1617148800000|2021-03-31 00:00:00|1.89|0.69|1.88|0.68|1.9|0.7|1.86|0.66|0
1617149100000|2021-03-31 00:05:00|1.87|0.67|1.87|0.67|1.88|0.68|1.86|0.66|0
1617149400000|2021-03-31 00:10:00|1.88|0.68|1.87|0.67|1.88|0.68|1.87|0.67|0
1617149700000|2021-03-31 00:15:00|1.86|0.66|1.85|0.65|1.86|0.66|1.84|0.64|0
1617150000000|2021-03-31 00:20:00|1.86|0.66|1.89|0.69|1.89|0.69|1.85|0.65|0
1617150300000|2021-03-31 00:25:00|1.88|0.68|1.92|0.72|1.92|0.72|1.87|0.67|0
1617150600000|2021-03-31 00:30:00|1.93|0.73|1.95|0.75|1.95|0.75|1.93|0.73|0
1617150900000|2021-03-31 00:35:00|1.94|0.74|1.96|0.76|1.96|0.76|1.94|0.74|0
1617151200000|2021-03-31 00:40:00|1.95|0.75|1.95|0.75|1.96|0.76|1.94|0.74|0
1617151500000|2021-03-31 00:45:00|1.94|0.74|1.95|0.75|1.95|0.75|1.93|0.73|0
1617151800000|2021-03-31 00:50:00|1.94|0.74|1.94|0.74|1.95|0.75|1.94|0.74|0
1617152100000|2021-03-31 00:55:00|1.95|0.75|1.94|0.74|1.95|0.75|1.93|0.73|0
1617152400000|2021-03-31 01:00:00|1.95|0.75|1.93|0.73|1.96|0.76|1.93|0.73|0
1617152700000|2021-03-31 01:05:00|1.94|0.74|1.95|0.75|1.95|0.75|1.94|0.74|0
1617153000000|2021-03-31 01:10:00|1.96|0.76|1.95|0.75|1.96|0.76|1.94|0.74|0
1617153300000|2021-03-31 01:15:00|1.96|0.76|1.99|0.79|2|0.8|1.96|0.76|0
1617153600000|2021-03-31 01:20:00|2|0.8|1.99|0.79|2|0.8|1.98|0.78|0
1617153900000|2021-03-31 01:25:00|1.98|0.78|1.97|0.77|1.99|0.79|1.97|0.77|0
1617154200000|2021-03-31 01:30:00|1.96|0.76|1.97|0.77|1.97|0.77|1.94|0.74|0
1617154500000|2021-03-31 01:35:00|1.96|0.76|1.95|0.75|1.97|0.77|1.94|0.74|0
1617154800000|2021-03-31 01:40:00|1.94|0.74|1.91|0.71|1.94|0.74|1.91|0.71|0
1617155100000|2021-03-31 01:45:00|1.9|0.7|1.92|0.72|1.92|0.72|1.9|0.7|0
1617155400000|2021-03-31 01:50:00|1.91|0.71|1.93|0.73|1.93|0.73|1.91|0.71|0
1617155700000|2021-03-31 01:55:00|1.92|0.72|1.92|0.72|1.93|0.73|1.92|0.72|0
1617156000000|2021-03-31 02:00:00|1.91|0.71|1.91|0.71|1.92|0.72|1.9|0.7|0
1617156300000|2021-03-31 02:05:00|1.9|0.7|1.9|0.7|1.91|0.71|1.9|0.7|0
1617156600000|2021-03-31 02:10:00|1.91|0.71|1.9|0.7|1.91|0.71|1.89|0.69|0
1617156900000|2021-03-31 02:15:00|1.89|0.69|1.89|0.69|1.9|0.7|1.89|0.69|0
1617157200000|2021-03-31 02:20:00|1.9|0.7|1.87|0.67|1.9|0.7|1.86|0.66|0
1617157500000|2021-03-31 02:25:00|1.86|0.66|1.86|0.66|1.87|0.67|1.84|0.64|0
1617157800000|2021-03-31 02:30:00|1.85|0.65|1.85|0.65|1.86|0.66|1.85|0.65|0
1617158100000|2021-03-31 02:35:00|1.84|0.64|1.84|0.64|1.84|0.64|1.83|0.63|0
1617158400000|2021-03-31 02:40:00|1.85|0.65|1.85|0.65|1.86|0.66|1.85|0.65|0
1617158700000|2021-03-31 02:45:00|1.84|0.64|1.84|0.64|1.85|0.65|1.84|0.64|0
1617159000000|2021-03-31 02:50:00|1.83|0.63|1.84|0.64|1.84|0.64|1.81|0.61|0
1617159300000|2021-03-31 02:55:00|1.85|0.65|1.85|0.65|1.86|0.66|1.84|0.64|0
1617159600000|2021-03-31 03:00:00|1.84|0.64|1.87|0.67|1.87|0.67|1.84|0.64|0
1617159900000|2021-03-31 03:05:00|1.86|0.66|1.86|0.66|1.87|0.67|1.84|0.64|0
1617160200000|2021-03-31 03:10:00|1.87|0.67|1.86|0.66|1.87|0.67|1.85|0.65|0
1617160500000|2021-03-31 03:15:00|1.87|0.67|1.87|0.67|1.87|0.67|1.85|0.65|0
1617161100000|2021-03-31 03:25:00|1.88|0.68|1.9|0.7|1.9|0.7|1.87|0.67|0
1617161400000|2021-03-31 03:30:00|1.89|0.69|1.89|0.69|1.9|0.7|1.89|0.69|0
1617161700000|2021-03-31 03:35:00|1.88|0.68|1.87|0.67|1.88|0.68|1.87|0.67|0
1617162000000|2021-03-31 03:40:00|1.88|0.68|1.88|0.68|1.88|0.68|1.87|0.67|0
1617162300000|2021-03-31 03:45:00|1.87|0.67|1.86|0.66|1.88|0.68|1.86|0.66|0
1617162600000|2021-03-31 03:50:00|1.85|0.65|1.85|0.65|1.86|0.66|1.85|0.65|0
1617162900000|2021-03-31 03:55:00|1.86|0.66|1.86|0.66|1.87|0.67|1.86|0.66|0
1617163200000|2021-03-31 04:00:00|1.85|0.65|1.86|0.66|1.86|0.66|1.85|0.65|0
1617163500000|2021-03-31 04:05:00|1.87|0.67|1.88|0.68|1.88|0.68|1.87|0.67|0
1617163800000|2021-03-31 04:10:00|1.87|0.67|1.87|0.67|1.88|0.68|1.87|0.67|0
1617164400000|2021-03-31 04:20:00|1.86|0.66|1.87|0.67|1.87|0.67|1.86|0.66|0
1617164700000|2021-03-31 04:25:00|1.86|0.66|1.86|0.66|1.87|0.67|1.86|0.66|0
1617165000000|2021-03-31 04:30:00|1.85|0.65|1.85|0.65|1.85|0.65|1.84|0.64|0
1617165300000|2021-03-31 04:35:00|1.86|0.66|1.86|0.66|1.87|0.67|1.85|0.65|0
1617165600000|2021-03-31 04:40:00|1.87|0.67|1.85|0.65|1.87|0.67|1.85|0.65|0
1617165900000|2021-03-31 04:45:00|1.86|0.66|1.84|0.64|1.86|0.66|1.84|0.64|0
1617166200000|2021-03-31 04:50:00|1.83|0.63|1.81|0.61|1.84|0.64|1.81|0.61|0
1617166500000|2021-03-31 04:55:00|1.82|0.62|1.83|0.63|1.83|0.63|1.81|0.61|0
1617166800000|2021-03-31 05:00:00|1.82|0.62|1.79|0.59|1.82|0.62|1.79|0.59|0
1617167100000|2021-03-31 05:05:00|1.78|0.58|1.78|0.58|1.79|0.59|1.78|0.58|0
1617167400000|2021-03-31 05:10:00|1.79|0.59|1.79|0.59|1.8|0.6|1.78|0.58|0
1617167700000|2021-03-31 05:15:00|1.78|0.58|1.79|0.59|1.8|0.6|1.78|0.58|0
1617168000000|2021-03-31 05:20:00|1.8|0.6|1.8|0.6|1.8|0.6|1.79|0.59|0
1617168300000|2021-03-31 05:25:00|1.79|0.59|1.79|0.59|1.8|0.6|1.78|0.58|0
1617168600000|2021-03-31 05:30:00|1.78|0.58|1.81|0.61|1.81|0.61|1.78|0.58|0
1617168900000|2021-03-31 05:35:00|1.82|0.62|1.84|0.64|1.84|0.64|1.82|0.62|0
1617169200000|2021-03-31 05:40:00|1.83|0.63|1.83|0.63|1.83|0.63|1.82|0.62|0
1617169500000|2021-03-31 05:45:00|1.82|0.62|1.83|0.63|1.84|0.64|1.82|0.62|0
1617169800000|2021-03-31 05:50:00|1.82|0.62|1.81|0.61|1.83|0.63|1.8|0.6|0
1617170100000|2021-03-31 05:55:00|1.8|0.6|1.8|0.6|1.81|0.61|1.8|0.6|0
1617170400000|2021-03-31 06:00:00|1.79|0.59|1.76|0.56|1.79|0.59|1.74|0.54|0
1617170700000|2021-03-31 06:05:00|1.77|0.57|1.77|0.57|1.78|0.58|1.76|0.56|0
1617171000000|2021-03-31 06:10:00|1.78|0.58|1.79|0.59|1.79|0.59|1.77|0.57|0
1617171300000|2021-03-31 06:15:00|1.78|0.58|1.8|0.6|1.8|0.6|1.78|0.58|0
1617171600000|2021-03-31 06:20:00|1.79|0.59|1.8|0.6|1.81|0.61|1.79|0.59|0
1617171900000|2021-03-31 06:25:00|1.81|0.61|1.79|0.59|1.81|0.61|1.78|0.58|0
1617172200000|2021-03-31 06:30:00|1.78|0.58|1.78|0.58|1.79|0.59|1.78|0.58|0
1617172500000|2021-03-31 06:35:00|1.77|0.57|1.78|0.58|1.79|0.59|1.77|0.57|0
1617172800000|2021-03-31 06:40:00|1.79|0.59|1.78|0.58|1.79|0.59|1.77|0.57|0
1617173100000|2021-03-31 06:45:00|1.77|0.57|1.78|0.58|1.79|0.59|1.77|0.57|0
1617173400000|2021-03-31 06:50:00|1.79|0.59|1.78|0.58|1.79|0.59|1.78|0.58|0
1617173700000|2021-03-31 06:55:00|1.79|0.59|1.81|0.61|1.82|0.62|1.79|0.59|0
1617174000000|2021-03-31 07:00:00|1.82|0.62|1.95|0.75|1.96|0.76|1.81|0.61|0
1617174300000|2021-03-31 07:05:00|1.96|0.76|1.97|0.77|1.97|0.77|1.93|0.73|0
1617174600000|2021-03-31 07:10:00|1.98|0.78|2|0.8|2.01|0.81|1.97|0.77|0
1617174900000|2021-03-31 07:15:00|2.01|0.81|2|0.8|2.01|0.81|1.98|0.78|0
1617175200000|2021-03-31 07:20:00|2.01|0.81|2|0.8|2.01|0.81|1.99|0.79|0
1617175500000|2021-03-31 07:25:00|1.99|0.79|1.99|0.79|2|0.8|1.99|0.79|0
1617175800000|2021-03-31 07:30:00|2|0.8|1.97|0.77|2|0.8|1.97|0.77|0
1617176100000|2021-03-31 07:35:00|1.96|0.76|1.96|0.76|1.97|0.77|1.95|0.75|0
1617176400000|2021-03-31 07:40:00|1.97|0.77|1.95|0.75|1.97|0.77|1.94|0.74|0
1617176700000|2021-03-31 07:45:00|1.94|0.74|1.93|0.73|1.95|0.75|1.93|0.73|0
1617177000000|2021-03-31 07:50:00|1.92|0.72|1.93|0.73|1.94|0.74|1.92|0.72|0
1617177300000|2021-03-31 07:55:00|1.92|0.72|1.94|0.74|1.95|0.75|1.92|0.72|0
1617177600000|2021-03-31 08:00:00|1.95|0.75|1.97|0.77|1.97|0.77|1.95|0.75|0
1617177900000|2021-03-31 08:05:00|1.98|0.78|1.95|0.75|1.98|0.78|1.95|0.75|0
1617178200000|2021-03-31 08:10:00|1.94|0.74|1.94|0.74|1.95|0.75|1.94|0.74|0
1617178500000|2021-03-31 08:15:00|1.95|0.75|1.95|0.75|1.95|0.75|1.94|0.74|0
1617178800000|2021-03-31 08:20:00|1.94|0.74|1.94|0.74|1.96|0.76|1.94|0.74|0
1617179100000|2021-03-31 08:25:00|1.95|0.75|1.91|0.71|1.95|0.75|1.91|0.71|0
1617179400000|2021-03-31 08:30:00|1.92|0.72|1.91|0.71|1.92|0.72|1.91|0.71|0
1617179700000|2021-03-31 08:35:00|1.9|0.7|1.93|0.73|1.93|0.73|1.9|0.7|0
1617180000000|2021-03-31 08:40:00|1.94|0.74|1.91|0.71|1.94|0.74|1.91|0.71|0
1617180300000|2021-03-31 08:45:00|1.9|0.7|1.92|0.72|1.93|0.73|1.9|0.7|0
1617180600000|2021-03-31 08:50:00|1.91|0.71|1.97|0.77|1.97|0.77|1.91|0.71|0
1617180900000|2021-03-31 08:55:00|1.96|0.76|1.97|0.77|1.98|0.78|1.96|0.76|0
1617181200000|2021-03-31 09:00:00|1.96|0.76|1.95|0.75|1.97|0.77|1.95|0.75|0
1617181500000|2021-03-31 09:05:00|1.96|0.76|1.95|0.75|1.97|0.77|1.95|0.75|0
1617181800000|2021-03-31 09:10:00|1.96|0.76|1.96|0.76|1.97|0.77|1.95|0.75|0
1617182100000|2021-03-31 09:15:00|1.95|0.75|1.96|0.76|1.97|0.77|1.95|0.75|0
1617182400000|2021-03-31 09:20:00|1.97|0.77|1.96|0.76|1.97|0.77|1.96|0.76|0
1617182700000|2021-03-31 09:25:00|1.95|0.75|1.96|0.76|1.96|0.76|1.94|0.74|0
1617183000000|2021-03-31 09:30:00|1.95|0.75|1.94|0.74|1.95|0.75|1.94|0.74|0
1617183300000|2021-03-31 09:35:00|1.95|0.75|1.96|0.76|1.97|0.77|1.95|0.75|0
1617183600000|2021-03-31 09:40:00|1.95|0.75|1.95|0.75|1.96|0.76|1.94|0.74|0
1617183900000|2021-03-31 09:45:00|1.96|0.76|1.98|0.78|1.99|0.79|1.96|0.76|0
1617184200000|2021-03-31 09:50:00|1.99|0.79|1.98|0.78|2|0.8|1.98|0.78|0
1617184500000|2021-03-31 09:55:00|1.97|0.77|1.97|0.77|1.98|0.78|1.97|0.77|0
1617184800000|2021-03-31 10:00:00|1.98|0.78|1.98|0.78|1.99|0.79|1.97|0.77|0
1617185100000|2021-03-31 10:05:00|1.97|0.77|1.98|0.78|1.98|0.78|1.96|0.76|0
1617185400000|2021-03-31 10:10:00|1.97|0.77|1.98|0.78|1.98|0.78|1.97|0.77|0
1617185700000|2021-03-31 10:15:00|1.97|0.77|1.97|0.77|1.98|0.78|1.97|0.77|0
1617186000000|2021-03-31 10:20:00|1.98|0.78|1.99|0.79|1.99|0.79|1.97|0.77|0
1617186300000|2021-03-31 10:25:00|1.98|0.78|1.98|0.78|2|0.8|1.98|0.78|0
1617186600000|2021-03-31 10:30:00|1.99|0.79|1.99|0.79|1.99|0.79|1.97|0.77|0
1617186900000|2021-03-31 10:35:00|2|0.8|2.01|0.81|2.01|0.81|2|0.8|0
1617187200000|2021-03-31 10:40:00|2.02|0.82|2.03|0.83|2.04|0.84|2.01|0.81|0
1617187500000|2021-03-31 10:45:00|2.02|0.82|2.03|0.83|2.03|0.83|2.02|0.82|0
1617187800000|2021-03-31 10:50:00|2.04|0.84|2.03|0.83|2.04|0.84|2.03|0.83|0
1617188100000|2021-03-31 10:55:00|2.04|0.84|2.02|0.82|2.04|0.84|2.02|0.82|0
1617188400000|2021-03-31 11:00:00|2.03|0.83|2.03|0.83|2.03|0.83|2|0.8|0
1617188700000|2021-03-31 11:05:00|2.04|0.84|2.03|0.83|2.04|0.84|2.03|0.83|0
1617189000000|2021-03-31 11:10:00|2.02|0.82|2.01|0.81|2.03|0.83|2.01|0.81|0
1617189300000|2021-03-31 11:15:00|2.02|0.82|2.03|0.83|2.03|0.83|2.02|0.82|0
1617189600000|2021-03-31 11:20:00|2.02|0.82|2.03|0.83|2.03|0.83|2.02|0.82|0
1617189900000|2021-03-31 11:25:00|2.02|0.82|2.01|0.81|2.02|0.82|2.01|0.81|0
1617190200000|2021-03-31 11:30:00|2.02|0.82|2.01|0.81|2.02|0.82|2|0.8|0
1617190500000|2021-03-31 11:35:00|2.02|0.82|1.98|0.78|2.1|0.9|1.96|0.76|0
1617190800000|2021-03-31 11:40:00|1.97|0.77|1.97|0.77|1.98|0.78|1.96|0.76|0
1617191100000|2021-03-31 11:45:00|1.98|0.78|2|0.8|2|0.8|1.98|0.78|0
1617191400000|2021-03-31 11:50:00|1.99|0.79|1.98|0.78|2|0.8|1.98|0.78|0
1617191700000|2021-03-31 11:55:00|1.99|0.79|1.99|0.79|2|0.8|1.99|0.79|0
1617192000000|2021-03-31 12:00:00|2|0.8|1.99|0.79|2|0.8|1.98|0.78|0
1617192300000|2021-03-31 12:05:00|2|0.8|2|0.8|2|0.8|1.99|0.79|0
1617192900000|2021-03-31 12:15:00|1.99|0.79|1.93|0.73|2.03|0.83|1.93|0.73|0
1617193200000|2021-03-31 12:20:00|1.92|0.72|1.9|0.7|1.93|0.73|1.9|0.7|0
1617193500000|2021-03-31 12:25:00|1.91|0.71|1.92|0.72|1.92|0.72|1.9|0.7|0
1617193800000|2021-03-31 12:30:00|1.93|0.73|1.95|0.75|1.95|0.75|1.92|0.72|0
1617194100000|2021-03-31 12:35:00|1.94|0.74|1.96|0.76|1.96|0.76|1.94|0.74|0
1617194400000|2021-03-31 12:40:00|1.97|0.77|1.97|0.77|1.97|0.77|1.96|0.76|0
1617194700000|2021-03-31 12:45:00|1.98|0.78|1.94|0.74|1.98|0.78|1.94|0.74|0
1617195000000|2021-03-31 12:50:00|1.95|0.75|1.95|0.75|1.95|0.75|1.95|0.75|0
1617195300000|2021-03-31 12:55:00|1.94|0.74|1.94|0.74|1.94|0.74|1.92|0.72|0
1617195600000|2021-03-31 13:00:00|1.93|0.73|1.95|0.75|1.95|0.75|1.93|0.73|0
1617195900000|2021-03-31 13:05:00|1.96|0.76|1.94|0.74|1.96|0.76|1.94|0.74|0
1617196200000|2021-03-31 13:10:00|1.95|0.75|1.94|0.74|1.95|0.75|1.93|0.73|0
1617196500000|2021-03-31 13:15:00|1.93|0.73|1.95|0.75|1.95|0.75|1.93|0.73|0
1617196800000|2021-03-31 13:20:00|1.94|0.74|1.95|0.75|1.95|0.75|1.94|0.74|0
1617197100000|2021-03-31 13:25:00|1.96|0.76|1.97|0.77|1.98|0.78|1.96|0.76|0
1617197400000|2021-03-31 13:30:00|1.98|0.78|2.06|0.86|2.07|0.87|1.98|0.78|0
1617197700000|2021-03-31 13:35:00|2.07|0.87|1.97|0.77|2.11|0.91|1.95|0.75|0
1617198000000|2021-03-31 13:40:00|1.98|0.78|1.94|0.74|2|0.8|1.94|0.74|0
1617198300000|2021-03-31 13:45:00|1.96|0.76|1.95|0.75|1.98|0.78|1.93|0.73|0
1617198600000|2021-03-31 13:50:00|1.96|0.76|1.95|0.75|1.97|0.77|1.91|0.71|0
1617198900000|2021-03-31 13:55:00|1.96|0.76|1.88|0.68|1.97|0.77|1.87|0.67|0
1617199200000|2021-03-31 14:00:00|1.89|0.69|1.92|0.72|1.94|0.74|1.88|0.68|0
1617199500000|2021-03-31 14:05:00|1.93|0.73|1.99|0.79|1.99|0.79|1.79|0.59|0
1617199800000|2021-03-31 14:10:00|2|0.8|1.95|0.75|2|0.8|1.95|0.75|0
1617200100000|2021-03-31 14:15:00|1.96|0.76|1.98|0.78|1.98|0.78|1.93|0.73|0
1617200400000|2021-03-31 14:20:00|1.99|0.79|1.97|0.77|2|0.8|1.97|0.77|0
1617200700000|2021-03-31 14:25:00|1.98|0.78|1.93|0.73|1.98|0.78|1.92|0.72|0
1617201000000|2021-03-31 14:30:00|1.94|0.74|1.95|0.75|1.97|0.77|1.92|0.72|0
1617201300000|2021-03-31 14:35:00|1.96|0.76|1.99|0.79|1.99|0.79|1.95|0.75|0
1617201600000|2021-03-31 14:40:00|2|0.8|2.05|0.85|2.08|0.88|1.99|0.79|0
1617201900000|2021-03-31 14:45:00|2.06|0.86|2.02|0.82|2.07|0.87|2.02|0.82|0
1617202200000|2021-03-31 14:50:00|2.03|0.83|2.07|0.87|2.08|0.88|2.03|0.83|0
1617202500000|2021-03-31 14:55:00|2.08|0.88|2.32|1.12|2.33|1.13|2.06|0.86|0
1617202800000|2021-03-31 15:00:00|2.33|1.13|2.33|1.13|2.34|1.14|2.31|1.11|0
1617203100000|2021-03-31 15:05:00|2.34|1.14|2.3|1.1|2.34|1.14|2.29|1.09|0
1617203400000|2021-03-31 15:10:00|2.29|1.09|2.31|1.11|2.32|1.12|2.29|1.09|0
1617203700000|2021-03-31 15:15:00|2.32|1.12|2.3|1.1|2.32|1.12|2.29|1.09|0
1617204000000|2021-03-31 15:20:00|2.29|1.09|2.27|1.07|2.31|1.11|2.27|1.07|0
1617204300000|2021-03-31 15:25:00|2.28|1.08|2.27|1.07|2.29|1.09|2.26|1.06|0
1617204600000|2021-03-31 15:30:00|2.25|1.05|2.26|1.06|2.31|1.11|2.25|1.05|0
1617204900000|2021-03-31 15:35:00|2.27|1.07|2.3|1.1|2.31|1.11|2.27|1.07|0
1617205200000|2021-03-31 15:40:00|2.29|1.09|2.28|1.08|2.31|1.11|2.27|1.07|0
1617205500000|2021-03-31 15:45:00|2.29|1.09|2.34|1.14|2.34|1.14|2.29|1.09|0
1617205800000|2021-03-31 15:50:00|2.35|1.15|2.38|1.18|2.38|1.18|2.35|1.15|0
1617206100000|2021-03-31 15:55:00|2.39|1.19|2.63|1.43|2.65|1.45|2.38|1.18|0
1617206400000|2021-03-31 16:00:00|2.64|1.44|2.67|1.47|2.67|1.47|2.64|1.44|0
1617206700000|2021-03-31 16:05:00|2.68|1.48|2.67|1.47|2.68|1.48|2.67|1.47|0
1617207000000|2021-03-31 16:10:00|2.66|1.46|2.68|1.48|2.68|1.48|2.66|1.46|0
1617207300000|2021-03-31 16:15:00|2.69|1.49|2.69|1.49|2.69|1.49|2.66|1.46|0
1617207600000|2021-03-31 16:20:00|2.76|1.56|2.88|1.68|2.88|1.68|2.75|1.55|0
1617207900000|2021-03-31 16:25:00|2.89|1.69|2.86|1.66|2.9|1.7|2.85|1.65|0
1617208200000|2021-03-31 16:30:00|2.87|1.67|2.89|1.69|2.89|1.69|2.87|1.67|0
1617208500000|2021-03-31 16:35:00|2.88|1.68|2.9|1.7|2.9|1.7|2.88|1.68|0
1617208800000|2021-03-31 16:40:00|2.92|1.72|2.92|1.72|2.93|1.73|2.91|1.71|0
1617209100000|2021-03-31 16:45:00|2.93|1.73|2.92|1.72|2.93|1.73|2.91|1.71|0
1617209400000|2021-03-31 16:50:00|2.91|1.71|2.9|1.7|2.91|1.71|2.9|1.7|0
1617209700000|2021-03-31 16:55:00|2.91|1.71|2.93|1.73|2.93|1.73|2.9|1.7|0
1617210000000|2021-03-31 17:00:00|2.95|1.75|2.95|1.75|2.96|1.76|2.94|1.74|0
1617210300000|2021-03-31 17:05:00|2.96|1.76|2.99|1.79|3|1.8|2.95|1.75|0
1617210600000|2021-03-31 17:10:00|3|1.8|3.01|1.81|3.02|1.82|2.99|1.79|0
1617210900000|2021-03-31 17:15:00|3|1.8|2.86|1.66|3.02|1.82|2.85|1.65|0
1617211200000|2021-03-31 17:20:00|2.85|1.65|2.63|1.43|2.86|1.66|2.62|1.42|0
1617211500000|2021-03-31 17:25:00|2.64|1.44|2.66|1.46|2.67|1.47|2.63|1.43|0
1617211800000|2021-03-31 17:30:00|2.67|1.47|2.68|1.48|2.68|1.48|2.66|1.46|0
1617212100000|2021-03-31 17:35:00|2.69|1.49|2.65|1.45|2.7|1.5|2.65|1.45|0
1617212400000|2021-03-31 17:40:00|2.64|1.44|2.5|1.3|2.64|1.44|2.5|1.3|0
1617212700000|2021-03-31 17:45:00|2.51|1.31|2.51|1.31|2.52|1.32|2.49|1.29|0
1617213000000|2021-03-31 17:50:00|2.52|1.32|2.54|1.34|2.55|1.35|2.51|1.31|0
1617213300000|2021-03-31 17:55:00|2.55|1.35|2.54|1.34|2.57|1.37|2.54|1.34|0
1617213600000|2021-03-31 18:00:00|2.53|1.33|2.51|1.31|2.54|1.34|2.48|1.28|0
1617213900000|2021-03-31 18:05:00|2.5|1.3|2.46|1.26|2.5|1.3|2.46|1.26|0
1617214200000|2021-03-31 18:10:00|2.47|1.27|2.47|1.27|2.49|1.29|2.4|1.2|0
1617214500000|2021-03-31 18:15:00|2.46|1.26|2.45|1.25|2.48|1.28|2.44|1.24|0
1617214800000|2021-03-31 18:20:00|2.44|1.24|2.28|1.08|2.47|1.27|2.27|1.07|0
1617215100000|2021-03-31 18:25:00|2.27|1.07|2.29|1.09|2.29|1.09|2.27|1.07|0
1617215400000|2021-03-31 18:30:00|2.3|1.1|2.33|1.13|2.34|1.14|2.3|1.1|0
1617215700000|2021-03-31 18:35:00|2.32|1.12|2.3|1.1|2.35|1.15|2.3|1.1|0
1617216000000|2021-03-31 18:40:00|2.29|1.09|2.29|1.09|2.32|1.12|2.23|1.03|0
1617216300000|2021-03-31 18:45:00|2.3|1.1|2.25|1.05|2.3|1.1|2.25|1.05|0
1617216600000|2021-03-31 18:50:00|2.26|1.06|2.27|1.07|2.28|1.08|2.24|1.04|0
1617216900000|2021-03-31 18:55:00|2.28|1.08|2.25|1.05|2.32|1.12|2.23|1.03|0
1617217200000|2021-03-31 19:00:00|2.28|1.08|2.32|1.12|2.33|1.13|2.26|1.06|0
1617217500000|2021-03-31 19:05:00|2.31|1.11|2.41|1.21|2.42|1.22|2.3|1.1|0
1617217800000|2021-03-31 19:10:00|2.4|1.2|2.37|1.17|2.41|1.21|2.35|1.15|0
1617218100000|2021-03-31 19:15:00|2.38|1.18|2.38|1.18|2.44|1.24|2.37|1.17|0
1617218400000|2021-03-31 19:20:00|2.37|1.17|2.35|1.15|2.39|1.19|2.34|1.14|0
1617218700000|2021-03-31 19:25:00|2.36|1.16|2.33|1.13|2.38|1.18|2.33|1.13|0
1617219000000|2021-03-31 19:30:00|2.34|1.14|2.35|1.15|2.4|1.2|2.33|1.13|0
1617219300000|2021-03-31 19:35:00|2.34|1.14|2.26|1.06|2.35|1.15|2.26|1.06|0
1617219600000|2021-03-31 19:40:00|2.25|1.05|2.23|1.03|2.3|1.1|2.23|1.03|0
1617219900000|2021-03-31 19:45:00|2.24|1.04|2.23|1.03|2.26|1.06|2.2|1|0
1617220200000|2021-03-31 19:50:00|2.22|1.02|2.23|1.03|2.35|1.15|2.21|1.01|0
1617220500000|2021-03-31 19:55:00|2.2|1|2.15|0.95|2.27|1.07|2.14|0.94|0
1617220800000|2021-03-31 20:00:00|2.19|0.99|2.15|0.95|2.26|1.06|2.12|0.92|0
1617221100000|2021-03-31 20:05:00|2.16|0.96|2.26|1.06|2.28|1.08|2.13|0.93|0
1617221400000|2021-03-31 20:10:00|2.25|1.05|2.21|1.01|2.26|1.06|2.2|1|0
1617221700000|2021-03-31 20:15:00|2.22|1.02|2.22|1.02|2.22|1.02|2.21|1.01|0
1617222000000|2021-03-31 20:20:00|2.21|1.01|2.22|1.02|2.22|1.02|2.21|1.01|0
1617222300000|2021-03-31 20:25:00|2.21|1.01|2.22|1.02|2.22|1.02|2.21|1.01|0
1617222600000|2021-03-31 20:30:00|2.21|1.01|2.21|1.01|2.22|1.02|2.2|1|0
1617222900000|2021-03-31 20:35:00|2.22|1.02|2.25|1.05|2.25|1.05|2.21|1.01|0
1617223200000|2021-03-31 20:40:00|2.24|1.04|2.25|1.05|2.26|1.06|2.23|1.03|0
1617223500000|2021-03-31 20:45:00|2.26|1.06|2.25|1.05|2.26|1.06|2.24|1.04|0
1617223800000|2021-03-31 20:50:00|2.24|1.04|2.25|1.05|2.25|1.05|2.24|1.04|0
1617224100000|2021-03-31 20:55:00|2.24|1.04|2.25|1.05|2.25|1.05|2.24|1.04|0
1617224400000|2021-03-31 21:00:00|2.24|1.04|2.24|1.04|2.24|1.04|2.24|1.04|0
1617224700000|2021-03-31 21:05:00|2.23|1.03|2.24|1.04|2.24|1.04|2.23|1.03|0
1617225000000|2021-03-31 21:10:00|2.23|1.03|2.24|1.04|2.24|1.04|2.23|1.03|0
1617225900000|2021-03-31 21:25:00|2.23|1.03|2.23|1.03|2.24|1.04|2.23|1.03|0
1617226200000|2021-03-31 21:30:00|2.24|1.04|2.24|1.04|2.24|1.04|2.24|1.04|0
1617226800000|2021-03-31 21:40:00|2.23|1.03|2.24|1.04|2.24|1.04|2.23|1.03|0
1617227400000|2021-03-31 21:50:00|2.25|1.05|2.25|1.05|2.25|1.05|2.24|1.04|0
1617227700000|2021-03-31 21:55:00|2.24|1.04|2.25|1.05|2.25|1.05|2.24|1.04|0
1617228000000|2021-03-31 22:00:00|2.28|1.08|2.3|1.1|2.3|1.1|2.26|1.06|0
1617228300000|2021-03-31 22:05:00|2.29|1.09|2.28|1.08|2.29|1.09|2.27|1.07|0
1617228600000|2021-03-31 22:10:00|2.29|1.09|2.29|1.09|2.29|1.09|2.29|1.09|0
1617228900000|2021-03-31 22:15:00|2.31|1.11|2.3|1.1|2.31|1.11|2.3|1.1|0
1617229200000|2021-03-31 22:20:00|2.31|1.11|2.3|1.1|2.32|1.12|2.29|1.09|0
1617229500000|2021-03-31 22:25:00|2.29|1.09|2.29|1.09|2.29|1.09|2.29|1.09|0
1617229800000|2021-03-31 22:30:00|2.3|1.1|2.29|1.09|2.3|1.1|2.29|1.09|0
1617230100000|2021-03-31 22:35:00|2.27|1.07|2.28|1.08|2.29|1.09|2.27|1.07|0
1617230400000|2021-03-31 22:40:00|2.29|1.09|2.29|1.09|2.29|1.09|2.29|1.09|0
1617230700000|2021-03-31 22:45:00|2.3|1.1|2.3|1.1|2.3|1.1|2.3|1.1|0
1617231000000|2021-03-31 22:50:00|2.29|1.09|2.28|1.08|2.3|1.1|2.28|1.08|0
1617231300000|2021-03-31 22:55:00|2.29|1.09|2.29|1.09|2.29|1.09|2.28|1.08|0
1617231600000|2021-03-31 23:00:00|2.3|1.1|2.26|1.06|2.3|1.1|2.26|1.06|0
1617231900000|2021-03-31 23:05:00|2.27|1.07|2.28|1.08|2.28|1.08|2.26|1.06|0
1617232200000|2021-03-31 23:10:00|2.27|1.07|2.27|1.07|2.27|1.07|2.24|1.04|0
1617232500000|2021-03-31 23:15:00|2.26|1.06|2.31|1.11|2.31|1.11|2.26|1.06|0
1617232800000|2021-03-31 23:20:00|2.3|1.1|2.29|1.09|2.31|1.11|2.29|1.09|0
1617233100000|2021-03-31 23:25:00|2.3|1.1|2.3|1.1|2.31|1.11|2.29|1.09|0
1617233400000|2021-03-31 23:30:00|2.31|1.11|2.31|1.11|2.31|1.11|2.3|1.1|0
1617233700000|2021-03-31 23:35:00|2.3|1.1|2.31|1.11|2.31|1.11|2.3|1.1|0
1617234000000|2021-03-31 23:40:00|2.32|1.12|2.33|1.13|2.33|1.13|2.32|1.12|0
1617234300000|2021-03-31 23:45:00|2.32|1.12|2.31|1.11|2.33|1.13|2.3|1.1|0
1617234600000|2021-03-31 23:50:00|2.3|1.1|2.32|1.12|2.33|1.13|2.3|1.1|0
1617234900000|2021-03-31 23:55:00|2.31|1.11|2.33|1.13|2.33|1.13|2.31|1.11|0
1617235200000|2021-04-01 00:00:00|2.34|1.14|2.32|1.12|2.35|1.15|2.32|1.12|0
1617235500000|2021-04-01 00:05:00|2.31|1.11|2.32|1.12|2.32|1.12|2.28|1.08|0
1617235800000|2021-04-01 00:10:00|2.31|1.11|2.31|1.11|2.32|1.12|2.31|1.11|0
1617236100000|2021-04-01 00:15:00|2.32|1.12|2.33|1.13|2.34|1.14|2.31|1.11|0
1617236400000|2021-04-01 00:20:00|2.32|1.12|2.31|1.11|2.33|1.13|2.27|1.07|0
1617236700000|2021-04-01 00:25:00|2.32|1.12|2.3|1.1|2.32|1.12|2.3|1.1|0
1617237000000|2021-04-01 00:30:00|2.31|1.11|2.34|1.14|2.34|1.14|2.31|1.11|0
1617237300000|2021-04-01 00:35:00|2.35|1.15|2.36|1.16|2.38|1.18|2.34|1.14|0
1617237600000|2021-04-01 00:40:00|2.37|1.17|2.36|1.16|2.38|1.18|2.36|1.16|0
1617237900000|2021-04-01 00:45:00|2.37|1.17|2.37|1.17|2.37|1.17|2.36|1.16|0
1617238200000|2021-04-01 00:50:00|2.36|1.16|2.37|1.17|2.37|1.17|2.36|1.16|0
1617238500000|2021-04-01 00:55:00|2.38|1.18|2.36|1.16|2.38|1.18|2.36|1.16|0
1617238800000|2021-04-01 01:00:00|2.37|1.17|2.33|1.13|2.37|1.17|2.32|1.12|0
1617239100000|2021-04-01 01:05:00|2.34|1.14|2.33|1.13|2.34|1.14|2.32|1.12|0
1617239400000|2021-04-01 01:10:00|2.32|1.12|2.33|1.13|2.33|1.13|2.32|1.12|0
1617239700000|2021-04-01 01:15:00|2.32|1.12|2.3|1.1|2.32|1.12|2.3|1.1|0
1617240000000|2021-04-01 01:20:00|2.31|1.11|2.32|1.12|2.33|1.13|2.31|1.11|0
1617240300000|2021-04-01 01:25:00|2.33|1.13|2.33|1.13|2.34|1.14|2.32|1.12|0
1617240600000|2021-04-01 01:30:00|2.32|1.12|2.27|1.07|2.32|1.12|2.27|1.07|0
1617240900000|2021-04-01 01:35:00|2.28|1.08|2.29|1.09|2.31|1.11|2.28|1.08|0
1617241200000|2021-04-01 01:40:00|2.28|1.08|2.27|1.07|2.29|1.09|2.27|1.07|0
1617241500000|2021-04-01 01:45:00|2.26|1.06|2.27|1.07|2.28|1.08|2.26|1.06|0
1617241800000|2021-04-01 01:50:00|2.28|1.08|2.29|1.09|2.29|1.09|2.27|1.07|0
1617242100000|2021-04-01 01:55:00|2.3|1.1|2.3|1.1|2.31|1.11|2.3|1.1|0
1617242400000|2021-04-01 02:00:00|2.31|1.11|2.34|1.14|2.35|1.15|2.3|1.1|0
1617242700000|2021-04-01 02:05:00|2.35|1.15|2.33|1.13|2.37|1.17|2.32|1.12|0
1617243000000|2021-04-01 02:10:00|2.32|1.12|2.32|1.12|2.33|1.13|2.3|1.1|0
1617243300000|2021-04-01 02:15:00|2.33|1.13|2.31|1.11|2.34|1.14|2.3|1.1|0
1617243600000|2021-04-01 02:20:00|2.32|1.12|2.31|1.11|2.32|1.12|2.31|1.11|0
1617243900000|2021-04-01 02:25:00|2.32|1.12|2.29|1.09|2.32|1.12|2.29|1.09|0
1617244200000|2021-04-01 02:30:00|2.28|1.08|2.3|1.1|2.3|1.1|2.28|1.08|0
1617244500000|2021-04-01 02:35:00|2.29|1.09|2.27|1.07|2.31|1.11|2.26|1.06|0
1617244800000|2021-04-01 02:40:00|2.28|1.08|2.28|1.08|2.28|1.08|2.26|1.06|0
1617245100000|2021-04-01 02:45:00|2.27|1.07|2.28|1.08|2.28|1.08|2.27|1.07|0
1617245400000|2021-04-01 02:50:00|2.27|1.07|2.25|1.05|2.27|1.07|2.23|1.03|0
1617245700000|2021-04-01 02:55:00|2.24|1.04|2.24|1.04|2.25|1.05|2.2|1|0
1617246000000|2021-04-01 03:00:00|2.25|1.05|2.25|1.05|2.26|1.06|2.24|1.04|0
1617246300000|2021-04-01 03:05:00|2.24|1.04|2.25|1.05|2.25|1.05|2.24|1.04|0
1617246600000|2021-04-01 03:10:00|2.24|1.04|2.23|1.03|2.25|1.05|2.22|1.02|0
1617246900000|2021-04-01 03:15:00|2.22|1.02|2.25|1.05|2.26|1.06|2.22|1.02|0
1617247200000|2021-04-01 03:20:00|2.26|1.06|2.26|1.06|2.27|1.07|2.25|1.05|0
1617247500000|2021-04-01 03:25:00|2.27|1.07|2.26|1.06|2.27|1.07|2.25|1.05|0
1617247800000|2021-04-01 03:30:00|2.25|1.05|2.24|1.04|2.26|1.06|2.24|1.04|0
1617248100000|2021-04-01 03:35:00|2.23|1.03|2.26|1.06|2.26|1.06|2.23|1.03|0
1617248400000|2021-04-01 03:40:00|2.27|1.07|2.26|1.06|2.27|1.07|2.24|1.04|0
1617248700000|2021-04-01 03:45:00|2.25|1.05|2.26|1.06|2.26|1.06|2.25|1.05|0
1617249000000|2021-04-01 03:50:00|2.25|1.05|2.26|1.06|2.27|1.07|2.25|1.05|0
1617249300000|2021-04-01 03:55:00|2.27|1.07|2.26|1.06|2.27|1.07|2.26|1.06|0
1617249600000|2021-04-01 04:00:00|2.27|1.07|2.26|1.06|2.27|1.07|2.25|1.05|0
1617249900000|2021-04-01 04:05:00|2.27|1.07|2.27|1.07|2.27|1.07|2.26|1.06|0
1617250200000|2021-04-01 04:10:00|2.26|1.06|2.26|1.06|2.27|1.07|2.26|1.06|0
1617250500000|2021-04-01 04:15:00|2.27|1.07|2.26|1.06|2.27|1.07|2.26|1.06|0
1617250800000|2021-04-01 04:20:00|2.27|1.07|2.27|1.07|2.27|1.07|2.26|1.06|0
1617251100000|2021-04-01 04:25:00|2.26|1.06|2.27|1.07|2.27|1.07|2.26|1.06|0
1617251400000|2021-04-01 04:30:00|2.26|1.06|2.27|1.07|2.27|1.07|2.26|1.06|0
1617251700000|2021-04-01 04:35:00|2.28|1.08|2.29|1.09|2.29|1.09|2.28|1.08|0
1617252000000|2021-04-01 04:40:00|2.28|1.08|2.27|1.07|2.29|1.09|2.27|1.07|0
1617252300000|2021-04-01 04:45:00|2.28|1.08|2.26|1.06|2.28|1.08|2.26|1.06|0
1617252600000|2021-04-01 04:50:00|2.25|1.05|2.25|1.05|2.26|1.06|2.24|1.04|0
1617252900000|2021-04-01 04:55:00|2.26|1.06|2.27|1.07|2.27|1.07|2.26|1.06|0
1617253200000|2021-04-01 05:00:00|2.26|1.06|2.28|1.08|2.28|1.08|2.25|1.05|0
1617253500000|2021-04-01 05:05:00|2.27|1.07|2.27|1.07|2.28|1.08|2.27|1.07|0
1617253800000|2021-04-01 05:10:00|2.28|1.08|2.26|1.06|2.29|1.09|2.26|1.06|0
1617254100000|2021-04-01 05:15:00|2.27|1.07|2.27|1.07|2.28|1.08|2.26|1.06|0
1617254400000|2021-04-01 05:20:00|2.28|1.08|2.29|1.09|2.3|1.1|2.27|1.07|0
1617254700000|2021-04-01 05:25:00|2.28|1.08|2.29|1.09|2.3|1.1|2.27|1.07|0
1617255000000|2021-04-01 05:30:00|2.28|1.08|2.28|1.08|2.28|1.08|2.27|1.07|0
1617255300000|2021-04-01 05:35:00|2.27|1.07|2.32|1.12|2.32|1.12|2.27|1.07|0
1617255600000|2021-04-01 05:40:00|2.31|1.11|2.33|1.13|2.33|1.13|2.31|1.11|0
1617255900000|2021-04-01 05:45:00|2.32|1.12|2.32|1.12|2.33|1.13|2.32|1.12|0
1617256200000|2021-04-01 05:50:00|2.33|1.13|2.31|1.11|2.33|1.13|2.3|1.1|0
1617256500000|2021-04-01 05:55:00|2.3|1.1|2.3|1.1|2.3|1.1|2.29|1.09|0
1617256800000|2021-04-01 06:00:00|2.29|1.09|2.31|1.11|2.32|1.12|2.28|1.08|0
1617257100000|2021-04-01 06:05:00|2.32|1.12|2.31|1.11|2.33|1.13|2.31|1.11|0
1617257400000|2021-04-01 06:10:00|2.32|1.12|2.31|1.11|2.33|1.13|2.28|1.08|0
1617257700000|2021-04-01 06:15:00|2.32|1.12|2.33|1.13|2.33|1.13|2.32|1.12|0
1617258000000|2021-04-01 06:20:00|2.34|1.14|2.34|1.14|2.36|1.16|2.33|1.13|0
1617258300000|2021-04-01 06:25:00|2.33|1.13|2.33|1.13|2.34|1.14|2.33|1.13|0
1617258600000|2021-04-01 06:30:00|2.34|1.14|2.35|1.15|2.35|1.15|2.33|1.13|0
1617258900000|2021-04-01 06:35:00|2.36|1.16|2.38|1.18|2.38|1.18|2.35|1.15|0
1617259200000|2021-04-01 06:40:00|2.39|1.19|2.39|1.19|2.41|1.21|2.37|1.17|0
1617259500000|2021-04-01 06:45:00|2.4|1.2|2.41|1.21|2.42|1.22|2.4|1.2|0
1617259800000|2021-04-01 06:50:00|2.4|1.2|2.41|1.21|2.41|1.21|2.39|1.19|0
1617260100000|2021-04-01 06:55:00|2.4|1.2|2.42|1.22|2.43|1.23|2.4|1.2|0
1617260400000|2021-04-01 07:00:00|2.41|1.21|2.3|1.1|2.41|1.21|2.28|1.08|0
1617260700000|2021-04-01 07:05:00|2.29|1.09|2.29|1.09|2.3|1.1|2.28|1.08|0
1617261000000|2021-04-01 07:10:00|2.28|1.08|2.28|1.08|2.3|1.1|2.27|1.07|0
1617261300000|2021-04-01 07:15:00|2.29|1.09|2.27|1.07|2.29|1.09|2.26|1.06|0
1617261600000|2021-04-01 07:20:00|2.26|1.06|2.32|1.12|2.32|1.12|2.26|1.06|0
1617261900000|2021-04-01 07:25:00|2.31|1.11|2.33|1.13|2.35|1.15|2.31|1.11|0
1617262200000|2021-04-01 07:30:00|2.32|1.12|2.34|1.14|2.34|1.14|2.29|1.09|0
1617262500000|2021-04-01 07:35:00|2.33|1.13|2.37|1.17|2.38|1.18|2.33|1.13|0
1617262800000|2021-04-01 07:40:00|2.36|1.16|2.4|1.2|2.4|1.2|2.36|1.16|0
1617263100000|2021-04-01 07:45:00|2.39|1.19|2.37|1.17|2.4|1.2|2.37|1.17|0
1617263400000|2021-04-01 07:50:00|2.36|1.16|2.38|1.18|2.38|1.18|2.35|1.15|0
1617263700000|2021-04-01 07:55:00|2.39|1.19|2.4|1.2|2.42|1.22|2.38|1.18|0
1617264000000|2021-04-01 08:00:00|2.39|1.19|2.41|1.21|2.41|1.21|2.39|1.19|0
1617264300000|2021-04-01 08:05:00|2.4|1.2|2.42|1.22|2.43|1.23|2.39|1.19|0
1617264600000|2021-04-01 08:10:00|2.43|1.23|2.43|1.23|2.43|1.23|2.42|1.22|0
1617264900000|2021-04-01 08:15:00|2.44|1.24|2.45|1.25|2.45|1.25|2.42|1.22|0
1617265200000|2021-04-01 08:20:00|2.44|1.24|2.43|1.23|2.46|1.26|2.43|1.23|0
1617265500000|2021-04-01 08:25:00|2.53|1.33|2.51|1.31|2.53|1.33|2.5|1.3|0
1617265800000|2021-04-01 08:30:00|2.52|1.32|2.52|1.32|2.53|1.33|2.51|1.31|0
1617266100000|2021-04-01 08:35:00|2.53|1.33|2.52|1.32|2.53|1.33|2.51|1.31|0
1617266400000|2021-04-01 08:40:00|2.53|1.33|2.49|1.29|2.53|1.33|2.48|1.28|0
1617266700000|2021-04-01 08:45:00|2.5|1.3|2.52|1.32|2.52|1.32|2.5|1.3|0
1617267000000|2021-04-01 08:50:00|2.53|1.33|2.53|1.33|2.54|1.34|2.52|1.32|0
1617267300000|2021-04-01 08:55:00|2.54|1.34|2.57|1.37|2.57|1.37|2.54|1.34|0
1617267600000|2021-04-01 09:00:00|2.58|1.38|2.57|1.37|2.59|1.39|2.55|1.35|0
1617267900000|2021-04-01 09:05:00|2.56|1.36|2.55|1.35|2.56|1.36|2.55|1.35|0
1617268200000|2021-04-01 09:10:00|2.56|1.36|2.52|1.32|2.58|1.38|2.52|1.32|0
1617268500000|2021-04-01 09:15:00|2.51|1.31|2.53|1.33|2.54|1.34|2.5|1.3|0
1617268800000|2021-04-01 09:20:00|2.54|1.34|2.52|1.32|2.54|1.34|2.52|1.32|0
1617269100000|2021-04-01 09:25:00|2.51|1.31|2.51|1.31|2.53|1.33|2.51|1.31|0
1617269400000|2021-04-01 09:30:00|2.52|1.32|2.52|1.32|2.53|1.33|2.51|1.31|0
1617269700000|2021-04-01 09:35:00|2.51|1.31|2.54|1.34|2.55|1.35|2.51|1.31|0
1617270000000|2021-04-01 09:40:00|2.55|1.35|2.55|1.35|2.56|1.36|2.55|1.35|0
1617270300000|2021-04-01 09:45:00|2.56|1.36|2.52|1.32|2.56|1.36|2.52|1.32|0
1617270600000|2021-04-01 09:50:00|2.53|1.33|2.52|1.32|2.54|1.34|2.51|1.31|0
1617270900000|2021-04-01 09:55:00|2.51|1.31|2.51|1.31|2.52|1.32|2.51|1.31|0
1617271200000|2021-04-01 10:00:00|2.5|1.3|2.5|1.3|2.51|1.31|2.49|1.29|0
1617271500000|2021-04-01 10:05:00|2.49|1.29|2.47|1.27|2.5|1.3|2.47|1.27|0
1617271800000|2021-04-01 10:10:00|2.48|1.28|2.49|1.29|2.5|1.3|2.48|1.28|0
1617272100000|2021-04-01 10:15:00|2.5|1.3|2.48|1.28|2.5|1.3|2.48|1.28|0
1617272400000|2021-04-01 10:20:00|2.49|1.29|2.5|1.3|2.5|1.3|2.48|1.28|0
1617272700000|2021-04-01 10:25:00|2.49|1.29|3.04|1.84|3.07|1.87|2.49|1.29|0
1617273000000|2021-04-01 10:30:00|3.05|1.85|3|1.8|3.05|1.85|3|1.8|0
1617273300000|2021-04-01 10:35:00|3.01|1.81|3.01|1.81|3.02|1.82|3|1.8|0
1617273600000|2021-04-01 10:40:00|3.02|1.82|3.04|1.84|3.05|1.85|3.01|1.81|0
1617273900000|2021-04-01 10:45:00|3.05|1.85|3.03|1.83|3.05|1.85|3.03|1.83|0
1617274200000|2021-04-01 10:50:00|3.02|1.82|2.99|1.79|3.02|1.82|2.98|1.78|0
1617274500000|2021-04-01 10:55:00|2.98|1.78|2.97|1.77|2.99|1.79|2.97|1.77|0
1617274800000|2021-04-01 11:00:00|2.99|1.79|3.02|1.82|3.03|1.83|2.99|1.79|0
1617275100000|2021-04-01 11:05:00|3.03|1.83|3.06|1.86|3.07|1.87|3.03|1.83|0
1617275400000|2021-04-01 11:10:00|3.05|1.85|3.04|1.84|3.05|1.85|3.03|1.83|0
1617275700000|2021-04-01 11:15:00|3.03|1.83|3.04|1.84|3.04|1.84|3.02|1.82|0
1617276000000|2021-04-01 11:20:00|3.03|1.83|3.02|1.82|3.03|1.83|3.02|1.82|0
1617276300000|2021-04-01 11:25:00|3.03|1.83|3.06|1.86|3.06|1.86|3.02|1.82|0
1617276600000|2021-04-01 11:30:00|3.05|1.85|3.06|1.86|3.06|1.86|3.04|1.84|0
1617276900000|2021-04-01 11:35:00|3.05|1.85|3.08|1.88|3.08|1.88|3.05|1.85|0
1617277500000|2021-04-01 11:45:00|3.09|1.89|3.1|1.9|3.13|1.93|3.09|1.89|0
1617277800000|2021-04-01 11:50:00|3.09|1.89|3.13|1.93|3.13|1.93|3.07|1.87|0
1617278100000|2021-04-01 11:55:00|3.14|1.94|3.12|1.92|3.14|1.94|3.11|1.91|0
1617278400000|2021-04-01 12:00:00|3.13|1.93|3.14|1.94|3.15|1.95|3.13|1.93|0
1617278700000|2021-04-01 12:05:00|3.15|1.95|3.12|1.92|3.15|1.95|3.12|1.92|0
1617279000000|2021-04-01 12:10:00|3.11|1.91|3.1|1.9|3.14|1.94|3.1|1.9|0
1617279300000|2021-04-01 12:15:00|3.11|1.91|3.11|1.91|3.13|1.93|3.1|1.9|0
1617279600000|2021-04-01 12:20:00|3.12|1.92|3.15|1.95|3.16|1.96|3.11|1.91|0
1617279900000|2021-04-01 12:25:00|3.16|1.96|3.15|1.95|3.16|1.96|3.14|1.94|0
1617280200000|2021-04-01 12:30:00|3.13|1.93|3.14|1.94|3.16|1.96|3.11|1.91|0
1617280500000|2021-04-01 12:35:00|3.15|1.95|3.11|1.91|3.15|1.95|3.11|1.91|0
1617280800000|2021-04-01 12:40:00|3.12|1.92|3.13|1.93|3.13|1.93|3.09|1.89|0
1617281100000|2021-04-01 12:45:00|3.12|1.92|3.15|1.95|3.15|1.95|3.12|1.92|0
1617281400000|2021-04-01 12:50:00|3.14|1.94|3.15|1.95|3.15|1.95|3.13|1.93|0
1617281700000|2021-04-01 12:55:00|3.16|1.96|2.96|1.76|3.17|1.97|2.85|1.65|0
1617282000000|2021-04-01 13:00:00|2.97|1.77|3|1.8|3|1.8|2.94|1.74|0
1617282300000|2021-04-01 13:05:00|2.99|1.79|2.96|1.76|2.99|1.79|2.95|1.75|0
1617282600000|2021-04-01 13:10:00|2.97|1.77|2.93|1.73|2.97|1.77|2.93|1.73|0
1617282900000|2021-04-01 13:15:00|2.94|1.74|2.94|1.74|2.94|1.74|2.91|1.71|0
1617283200000|2021-04-01 13:20:00|2.95|1.75|2.94|1.74|2.95|1.75|2.94|1.74|0
1617283500000|2021-04-01 13:25:00|2.95|1.75|3.03|1.83|3.03|1.83|2.94|1.74|0
1617283800000|2021-04-01 13:30:00|3.04|1.84|3.1|1.9|3.1|1.9|3|1.8|0
1617284100000|2021-04-01 13:35:00|3.11|1.91|3.07|1.87|3.12|1.92|3.07|1.87|0
1617284400000|2021-04-01 13:40:00|3.08|1.88|3.04|1.84|3.13|1.93|3.02|1.82|0
1617284700000|2021-04-01 13:45:00|3.05|1.85|3.02|1.82|3.09|1.89|3.01|1.81|0
1617285000000|2021-04-01 13:50:00|3.01|1.81|2.95|1.75|3.07|1.87|2.94|1.74|0
1617285300000|2021-04-01 13:55:00|2.94|1.74|2.92|1.72|2.95|1.75|2.89|1.69|0
1617285600000|2021-04-01 14:00:00|2.93|1.73|2.97|1.77|2.98|1.78|2.88|1.68|0
1617285900000|2021-04-01 14:05:00|2.96|1.76|3.07|1.87|3.08|1.88|2.96|1.76|0
1617286200000|2021-04-01 14:10:00|3.08|1.88|3.06|1.86|3.08|1.88|3.04|1.84|0
1617286500000|2021-04-01 14:15:00|3.07|1.87|3.11|1.91|3.13|1.93|3.07|1.87|0
1617286800000|2021-04-01 14:20:00|3.1|1.9|3.09|1.89|3.11|1.91|3.08|1.88|0
1617287100000|2021-04-01 14:25:00|3.07|1.87|3.13|1.93|3.13|1.93|3.06|1.86|0
1617287400000|2021-04-01 14:30:00|3.15|1.95|3.12|1.92|3.15|1.95|3.11|1.91|0
1617287700000|2021-04-01 14:35:00|3.13|1.93|3.08|1.88|3.15|1.95|3.08|1.88|0
1617288000000|2021-04-01 14:40:00|3.07|1.87|3.16|1.96|3.16|1.96|3.07|1.87|0
1617288300000|2021-04-01 14:45:00|3.15|1.95|3.13|1.93|3.16|1.96|3.12|1.92|0
1617288600000|2021-04-01 14:50:00|3.12|1.92|3.04|1.84|3.15|1.95|3.02|1.82|0
1617288900000|2021-04-01 14:55:00|3.03|1.83|3.16|1.96|3.16|1.96|3.03|1.83|0
1617289200000|2021-04-01 15:00:00|3.15|1.95|3.21|2.01|3.21|2.01|3.15|1.95|0
1617289500000|2021-04-01 15:05:00|3.2|2|3.16|1.96|3.2|2|3.11|1.91|0
1617289800000|2021-04-01 15:10:00|3.15|1.95|3.12|1.92|3.19|1.99|3.11|1.91|0
1617290100000|2021-04-01 15:15:00|3.13|1.93|3.11|1.91|3.16|1.96|3.1|1.9|0
1617290400000|2021-04-01 15:20:00|3.1|1.9|3.13|1.93|3.2|2|3.1|1.9|0
1617290700000|2021-04-01 15:25:00|3.12|1.92|3.14|1.94|3.14|1.94|3.11|1.91|0
1617291000000|2021-04-01 15:30:00|3.13|1.93|3.11|1.91|3.18|1.98|3.11|1.91|0
1617291300000|2021-04-01 15:35:00|3.12|1.92|3.12|1.92|3.15|1.95|3.09|1.89|0
1617291600000|2021-04-01 15:40:00|3.13|1.93|3.13|1.93|3.14|1.94|3.09|1.89|0
1617291900000|2021-04-01 15:45:00|3.12|1.92|3.14|1.94|3.16|1.96|3.09|1.89|0
1617292200000|2021-04-01 15:50:00|3.15|1.95|3.13|1.93|3.16|1.96|3.12|1.92|0
1617292500000|2021-04-01 15:55:00|3.14|1.94|3.12|1.92|3.19|1.99|3.12|1.92|0
1617292800000|2021-04-01 16:00:00|3.11|1.91|3.2|2|3.2|2|3.11|1.91|0
1617293100000|2021-04-01 16:05:00|3.21|2.01|3.25|2.05|3.26|2.06|3.2|2|0
1617293400000|2021-04-01 16:10:00|3.24|2.04|3.22|2.02|3.25|2.05|3.2|2|0
1617293700000|2021-04-01 16:15:00|3.21|2.01|3.26|2.06|3.26|2.06|3.2|2|0
1617294000000|2021-04-01 16:20:00|3.27|2.07|3.27|2.07|3.28|2.08|3.25|2.05|0
1617294300000|2021-04-01 16:25:00|3.28|2.08|3.28|2.08|3.29|2.09|3.27|2.07|0
1617294600000|2021-04-01 16:30:00|3.29|2.09|3.27|2.07|3.29|2.09|3.27|2.07|0
1617294900000|2021-04-01 16:35:00|3.28|2.08|3.29|2.09|3.29|2.09|3.26|2.06|0
1617295200000|2021-04-01 16:40:00|3.28|2.08|3.27|2.07|3.28|2.08|3.24|2.04|0
1617295500000|2021-04-01 16:45:00|3.28|2.08|3.26|2.06|3.31|2.11|3.26|2.06|0
1617295800000|2021-04-01 16:50:00|3.25|2.05|3.26|2.06|3.28|2.08|3.23|2.03|0
1617296100000|2021-04-01 16:55:00|3.27|2.07|3.28|2.08|3.29|2.09|3.27|2.07|0
1617296400000|2021-04-01 17:00:00|3.29|2.09|3.27|2.07|3.31|2.11|3.26|2.06|0
1617296700000|2021-04-01 17:05:00|3.26|2.06|3.23|2.03|3.29|2.09|3.23|2.03|0
1617297000000|2021-04-01 17:10:00|3.22|2.02|3.23|2.03|3.23|2.03|3.21|2.01|0
1617297300000|2021-04-01 17:15:00|3.24|2.04|3.18|1.98|3.24|2.04|3.16|1.96|0
1617297600000|2021-04-01 17:20:00|3.19|1.99|3.2|2|3.23|2.03|3.19|1.99|0
1617297900000|2021-04-01 17:25:00|3.21|2.01|3.18|1.98|3.22|2.02|3.18|1.98|0
1617298200000|2021-04-01 17:30:00|3.17|1.97|3.27|2.07|3.28|2.08|3.17|1.97|0
1617298500000|2021-04-01 17:35:00|3.28|2.08|3.29|2.09|3.29|2.09|3.25|2.05|0
1617298800000|2021-04-01 17:40:00|3.28|2.08|3.3|2.1|3.31|2.11|3.28|2.08|0
1617299100000|2021-04-01 17:45:00|3.29|2.09|3.25|2.05|3.29|2.09|3.24|2.04|0
1617299400000|2021-04-01 17:50:00|3.24|2.04|3.26|2.06|3.27|2.07|3.23|2.03|0
1617299700000|2021-04-01 17:55:00|3.27|2.07|3.25|2.05|3.27|2.07|3.25|2.05|0
1617300000000|2021-04-01 18:00:00|3.26|2.06|3.27|2.07|3.28|2.08|3.25|2.05|0
1617300300000|2021-04-01 18:05:00|3.26|2.06|3.24|2.04|3.27|2.07|3.24|2.04|0
1617300600000|2021-04-01 18:10:00|3.25|2.05|3.28|2.08|3.28|2.08|3.25|2.05|0
1617300900000|2021-04-01 18:15:00|3.27|2.07|3.28|2.08|3.29|2.09|3.27|2.07|0
1617301200000|2021-04-01 18:20:00|3.29|2.09|3.33|2.13|3.34|2.14|3.28|2.08|0
1617301500000|2021-04-01 18:25:00|3.32|2.12|3.32|2.12|3.32|2.12|3.29|2.09|0
1617301800000|2021-04-01 18:30:00|3.31|2.11|3.32|2.12|3.32|2.12|3.3|2.1|0
1617302100000|2021-04-01 18:35:00|3.31|2.11|3.32|2.12|3.33|2.13|3.31|2.11|0
1617302400000|2021-04-01 18:40:00|3.31|2.11|3.34|2.14|3.34|2.14|3.31|2.11|0
1617302700000|2021-04-01 18:45:00|3.33|2.13|3.33|2.13|3.34|2.14|3.31|2.11|0
1617303000000|2021-04-01 18:50:00|3.34|2.14|3.32|2.12|3.34|2.14|3.32|2.12|0
1617303300000|2021-04-01 18:55:00|3.33|2.13|3.33|2.13|3.34|2.14|3.32|2.12|0
1617303600000|2021-04-01 19:00:00|3.32|2.12|3.3|2.1|3.34|2.14|3.29|2.09|0
1617303900000|2021-04-01 19:05:00|3.29|2.09|3.31|2.11|3.31|2.11|3.25|2.05|0
1617304200000|2021-04-01 19:10:00|3.32|2.12|3.26|2.06|3.33|2.13|3.25|2.05|0
1617304500000|2021-04-01 19:15:00|3.25|2.05|3.25|2.05|3.29|2.09|3.21|2.01|0
1617304800000|2021-04-01 19:20:00|3.24|2.04|3.18|1.98|3.25|2.05|3.18|1.98|0
1617305100000|2021-04-01 19:25:00|3.2|2|2.66|1.46|3.22|2.02|2.64|1.44|0
1617305400000|2021-04-01 19:30:00|2.67|1.47|2.71|1.51|2.72|1.52|2.65|1.45|0
1617305700000|2021-04-01 19:35:00|2.69|1.49|2.66|1.46|2.72|1.52|2.63|1.43|0
1617306000000|2021-04-01 19:40:00|2.67|1.47|2.69|1.49|2.69|1.49|2.66|1.46|0
1617306300000|2021-04-01 19:45:00|2.7|1.5|2.77|1.57|2.78|1.58|2.69|1.49|0
1617306600000|2021-04-01 19:50:00|2.78|1.58|2.83|1.63|2.83|1.63|2.73|1.53|0
1617306900000|2021-04-01 19:55:00|2.82|1.62|2.91|1.71|2.93|1.73|2.8|1.6|0
1617307200000|2021-04-01 20:00:00|2.92|1.72|2.97|1.77|2.99|1.79|2.92|1.72|0
1617307500000|2021-04-01 20:05:00|2.98|1.78|2.99|1.79|2.99|1.79|2.97|1.77|0
1617307800000|2021-04-01 20:10:00|3.01|1.81|3.02|1.82|3.03|1.83|3|1.8|0
1617308100000|2021-04-01 20:15:00|3.01|1.81|3.01|1.81|3.01|1.81|3.01|1.81|0
1617626100000|2021-04-05 12:35:00|3.52|2.32|3.6|2.4|3.6|2.4|3.52|2.32|0
1617626400000|2021-04-05 12:40:00|3.59|2.39|3.6|2.4|3.6|2.4|3.58|2.38|0
1617626700000|2021-04-05 12:45:00|3.61|2.41|3.63|2.43|3.63|2.43|3.61|2.41|0
1617627000000|2021-04-05 12:50:00|3.62|2.42|3.62|2.42|3.64|2.44|3.61|2.41|0
1617627300000|2021-04-05 12:55:00|3.61|2.41|3.61|2.41|3.64|2.44|3.61|2.41|0
1617627600000|2021-04-05 13:00:00|3.62|2.42|3.59|2.39|3.63|2.43|3.59|2.39|0
1617627900000|2021-04-05 13:05:00|3.6|2.4|3.61|2.41|3.61|2.41|3.6|2.4|0
1617628200000|2021-04-05 13:10:00|3.62|2.42|3.62|2.42|3.62|2.42|3.61|2.41|0
1617628500000|2021-04-05 13:15:00|3.61|2.41|3.64|2.44|3.64|2.44|3.59|2.39|0
1617628800000|2021-04-05 13:20:00|3.63|2.43|3.63|2.43|3.63|2.43|3.62|2.42|0
1617629100000|2021-04-05 13:25:00|3.64|2.44|3.66|2.46|3.68|2.48|3.63|2.43|0
1617629400000|2021-04-05 13:30:00|3.67|2.47|3.89|2.69|3.91|2.71|3.63|2.43|0
1617629700000|2021-04-05 13:35:00|3.9|2.7|3.68|2.48|3.94|2.74|3.67|2.47|0
1617630000000|2021-04-05 13:40:00|3.69|2.49|3.42|2.22|3.73|2.53|3.29|2.09|0
1617630300000|2021-04-05 13:45:00|3.44|2.24|3.69|2.49|3.72|2.52|3.44|2.24|0
1617630600000|2021-04-05 13:50:00|3.71|2.51|3.73|2.53|3.75|2.55|3.68|2.48|0
1617630900000|2021-04-05 13:55:00|3.72|2.52|3.77|2.57|3.78|2.58|3.72|2.52|0
1617631200000|2021-04-05 14:00:00|3.78|2.58|3.77|2.57|3.81|2.61|3.66|2.46|0
1617631500000|2021-04-05 14:05:00|3.76|2.56|3.82|2.62|3.84|2.64|3.72|2.52|0
1617631800000|2021-04-05 14:10:00|3.81|2.61|3.85|2.65|3.86|2.66|3.8|2.6|0
1617632100000|2021-04-05 14:15:00|3.87|2.67|4.02|2.82|4.03|2.83|3.77|2.57|0
1617632400000|2021-04-05 14:20:00|4.03|2.83|4.07|2.87|4.11|2.91|4.02|2.82|0
1617632700000|2021-04-05 14:25:00|4.08|2.88|4.03|2.83|4.09|2.89|4.01|2.81|0
1617633000000|2021-04-05 14:30:00|4.04|2.84|4.13|2.93|4.14|2.94|4.04|2.84|0
1617633300000|2021-04-05 14:35:00|4.14|2.94|4.17|2.97|4.17|2.97|4.13|2.93|0
1617633600000|2021-04-05 14:40:00|4.18|2.98|4.43|3.23|4.43|3.23|4.18|2.98|0
1617633900000|2021-04-05 14:45:00|4.44|3.24|4.45|3.25|4.47|3.27|4.43|3.23|0
1617634200000|2021-04-05 14:50:00|4.46|3.26|4.34|3.14|4.46|3.26|4.34|3.14|0
1617634500000|2021-04-05 14:55:00|4.33|3.13|4.32|3.12|4.4|3.2|4.3|3.1|0
1617634800000|2021-04-05 15:00:00|4.33|3.13|4.35|3.15|4.35|3.15|4.27|3.07|0
1617635100000|2021-04-05 15:05:00|4.36|3.16|4.39|3.19|4.39|3.19|4.34|3.14|0
1617635400000|2021-04-05 15:10:00|4.4|3.2|4.41|3.21|4.46|3.26|4.39|3.19|0
1617635700000|2021-04-05 15:15:00|4.42|3.22|4.36|3.16|4.43|3.23|4.36|3.16|0
1617636000000|2021-04-05 15:20:00|4.37|3.17|4.35|3.15|4.37|3.17|4.31|3.11|0
1617636300000|2021-04-05 15:25:00|4.37|3.17|4.34|3.14|4.37|3.17|4.33|3.13|0
1617636600000|2021-04-05 15:30:00|4.35|3.15|4.48|3.28|4.49|3.29|4.35|3.15|0
1617636900000|2021-04-05 15:35:00|4.49|3.29|4.66|3.46|4.66|3.46|4.48|3.28|0
1617637200000|2021-04-05 15:40:00|4.65|3.45|4.63|3.43|4.68|3.48|4.61|3.41|0
1617637500000|2021-04-05 15:45:00|4.62|3.42|4.59|3.39|4.63|3.43|4.58|3.38|0
1617637800000|2021-04-05 15:50:00|4.61|3.41|4.57|3.37|4.61|3.41|4.55|3.35|0
1617638100000|2021-04-05 15:55:00|4.58|3.38|4.55|3.35|4.63|3.43|4.54|3.34|0
1617638400000|2021-04-05 16:00:00|4.56|3.36|4.6|3.4|4.63|3.43|4.56|3.36|0
1617638700000|2021-04-05 16:05:00|4.59|3.39|4.61|3.41|4.63|3.43|4.57|3.37|0
1617639000000|2021-04-05 16:10:00|4.62|3.42|4.6|3.4|4.63|3.43|4.59|3.39|0
1617639300000|2021-04-05 16:15:00|4.59|3.39|4.61|3.41|4.61|3.41|4.58|3.38|0
1617639600000|2021-04-05 16:20:00|4.62|3.42|4.65|3.45|4.65|3.45|4.61|3.41|0
1617639900000|2021-04-05 16:25:00|4.66|3.46|4.72|3.52|4.75|3.55|4.66|3.46|0
1617640200000|2021-04-05 16:30:00|4.73|3.53|4.82|3.62|4.84|3.64|4.72|3.52|0
1617640500000|2021-04-05 16:35:00|4.83|3.63|4.83|3.63|4.86|3.66|4.81|3.61|0
1617640800000|2021-04-05 16:40:00|4.84|3.64|4.77|3.57|4.84|3.64|4.75|3.55|0
1617641100000|2021-04-05 16:45:00|4.76|3.56|4.74|3.54|4.79|3.59|4.74|3.54|0
1617641400000|2021-04-05 16:50:00|4.73|3.53|4.58|3.38|4.74|3.54|4.58|3.38|0
1617641700000|2021-04-05 16:55:00|4.57|3.37|4.61|3.41|4.62|3.42|4.53|3.33|0
1617642000000|2021-04-05 17:00:00|4.59|3.39|4.67|3.47|4.67|3.47|4.58|3.38|0
1617642300000|2021-04-05 17:05:00|4.66|3.46|4.85|3.65|4.9|3.7|4.64|3.44|0
1617642600000|2021-04-05 17:10:00|4.86|3.66|4.79|3.59|4.86|3.66|4.77|3.57|0
1617642900000|2021-04-05 17:15:00|4.77|3.57|4.79|3.59|4.8|3.6|4.72|3.52|0
1617643200000|2021-04-05 17:20:00|4.77|3.57|4.75|3.55|4.81|3.61|4.75|3.55|0
1617643500000|2021-04-05 17:25:00|4.74|3.54|4.74|3.54|4.77|3.57|4.71|3.51|0
1617643800000|2021-04-05 17:30:00|4.75|3.55|4.81|3.61|4.83|3.63|4.75|3.55|0
1617644100000|2021-04-05 17:35:00|4.82|3.62|4.73|3.53|4.82|3.62|4.69|3.49|0
1617644400000|2021-04-05 17:40:00|4.7|3.5|4.67|3.47|4.72|3.52|4.67|3.47|0
1617644700000|2021-04-05 17:45:00|4.68|3.48|4.74|3.54|4.75|3.55|4.68|3.48|0
1617645000000|2021-04-05 17:50:00|4.73|3.53|4.79|3.59|4.79|3.59|4.73|3.53|0
1617645300000|2021-04-05 17:55:00|4.78|3.58|4.88|3.68|4.88|3.68|4.76|3.56|0
1617645600000|2021-04-05 18:00:00|4.86|3.66|4.78|3.58|4.88|3.68|4.78|3.58|0
1617645900000|2021-04-05 18:05:00|4.79|3.59|4.84|3.64|4.86|3.66|4.79|3.59|0
1617646200000|2021-04-05 18:10:00|4.85|3.65|4.83|3.63|4.85|3.65|4.81|3.61|0
1617646500000|2021-04-05 18:15:00|4.85|3.65|4.82|3.62|4.85|3.65|4.82|3.62|0
1617646800000|2021-04-05 18:20:00|4.83|3.63|4.79|3.59|4.83|3.63|4.78|3.58|0
1617647100000|2021-04-05 18:25:00|4.8|3.6|4.79|3.59|4.81|3.61|4.77|3.57|0
1617647400000|2021-04-05 18:30:00|4.8|3.6|4.84|3.64|4.87|3.67|4.8|3.6|0
1617647700000|2021-04-05 18:35:00|4.83|3.63|4.91|3.71|4.91|3.71|4.81|3.61|0
1617648000000|2021-04-05 18:40:00|4.92|3.72|4.84|3.64|4.97|3.77|4.83|3.63|0
1617648300000|2021-04-05 18:45:00|4.85|3.65|4.8|3.6|4.85|3.65|4.78|3.58|0
1617648600000|2021-04-05 18:50:00|4.81|3.61|4.71|3.51|4.82|3.62|4.69|3.49|0
1617648900000|2021-04-05 18:55:00|4.72|3.52|4.68|3.48|4.78|3.58|4.67|3.47|0
1617649200000|2021-04-05 19:00:00|4.67|3.47|4.54|3.34|4.7|3.5|4.53|3.33|0
1617649500000|2021-04-05 19:05:00|4.53|3.33|4.61|3.41|4.61|3.41|4.52|3.32|0
1617649800000|2021-04-05 19:10:00|4.62|3.42|4.62|3.42|4.63|3.43|4.6|3.4|0
1617650100000|2021-04-05 19:15:00|4.61|3.41|4.78|3.58|4.78|3.58|4.59|3.39|0
1617650400000|2021-04-05 19:20:00|4.79|3.59|4.72|3.52|4.81|3.61|4.71|3.51|0
1617650700000|2021-04-05 19:25:00|4.71|3.51|4.62|3.42|4.72|3.52|4.55|3.35|0
1617651000000|2021-04-05 19:30:00|4.61|3.41|4.57|3.37|4.62|3.42|4.55|3.35|0
1617651300000|2021-04-05 19:35:00|4.56|3.36|4.73|3.53|4.75|3.55|4.56|3.36|0
1617651600000|2021-04-05 19:40:00|4.74|3.54|4.75|3.55|4.77|3.57|4.58|3.38|0
1617651900000|2021-04-05 19:45:00|4.73|3.53|4.8|3.6|4.91|3.71|4.7|3.5|0
1617652200000|2021-04-05 19:50:00|4.78|3.58|4.6|3.4|4.9|3.7|4.56|3.36|0
1617652500000|2021-04-05 19:55:00|4.57|3.37|5.19|3.99|5.46|4.26|4.55|3.35|0
1617652800000|2021-04-05 20:00:00|5.18|3.98|5.24|4.04|5.26|4.06|5.15|3.95|0
1617653100000|2021-04-05 20:05:00|5.23|4.03|5.29|4.09|5.29|4.09|5.19|3.99|0
1617653400000|2021-04-05 20:10:00|5.3|4.1|5.27|4.07|5.33|4.13|5.27|4.07|0
1617653700000|2021-04-05 20:15:00|5.31|4.11|5.3|4.1|5.31|4.11|5.29|4.09|0
1617654000000|2021-04-05 20:20:00|5.31|4.11|5.31|4.11|5.32|4.12|5.29|4.09|0
1617654300000|2021-04-05 20:25:00|5.3|4.1|5.29|4.09|5.3|4.1|5.29|4.09|0
1617654600000|2021-04-05 20:30:00|5.34|4.14|5.35|4.15|5.36|4.16|5.3|4.1|0
1617654900000|2021-04-05 20:35:00|5.36|4.16|5.39|4.19|5.4|4.2|5.36|4.16|0
1617655200000|2021-04-05 20:40:00|5.37|4.17|5.4|4.2|5.4|4.2|5.36|4.16|0
1617655500000|2021-04-05 20:45:00|5.39|4.19|5.4|4.2|5.4|4.2|5.36|4.16|0
1617655800000|2021-04-05 20:50:00|5.38|4.18|5.38|4.18|5.4|4.2|5.37|4.17|0
1617656100000|2021-04-05 20:55:00|5.37|4.17|5.37|4.17|5.4|4.2|5.36|4.16|0
1617656400000|2021-04-05 21:00:00|5.38|4.18|5.36|4.16|5.39|4.19|5.34|4.14|0
1617656700000|2021-04-05 21:05:00|5.35|4.15|5.31|4.11|5.36|4.16|5.31|4.11|0
1617657000000|2021-04-05 21:10:00|5.3|4.1|5.33|4.13|5.33|4.13|5.3|4.1|0
1617657300000|2021-04-05 21:15:00|5.32|4.12|5.32|4.12|5.32|4.12|5.32|4.12|0
1617657600000|2021-04-05 21:20:00|5.31|4.11|5.33|4.13|5.33|4.13|5.31|4.11|0
1617657900000|2021-04-05 21:25:00|5.34|4.14|5.32|4.12|5.35|4.15|5.31|4.11|0
1617658200000|2021-04-05 21:30:00|5.3|4.1|5.31|4.11|5.31|4.11|5.3|4.1|0
1617658500000|2021-04-05 21:35:00|5.3|4.1|5.3|4.1|5.3|4.1|5.3|4.1|0
1617659100000|2021-04-05 21:45:00|5.29|4.09|5.31|4.11|5.31|4.11|5.29|4.09|0
1617659400000|2021-04-05 21:50:00|5.3|4.1|5.29|4.09|5.31|4.11|5.29|4.09|0
1617659700000|2021-04-05 21:55:00|5.31|4.11|5.33|4.13|5.33|4.13|5.3|4.1|0
1617660000000|2021-04-05 22:00:00|5.34|4.14|5.31|4.11|5.37|4.17|5.3|4.1|0
1617660300000|2021-04-05 22:05:00|5.32|4.12|5.31|4.11|5.33|4.13|5.29|4.09|0
1617660600000|2021-04-05 22:10:00|5.32|4.12|5.33|4.13|5.35|4.15|5.32|4.12|0
1617660900000|2021-04-05 22:15:00|5.34|4.14|5.32|4.12|5.35|4.15|5.32|4.12|0
1617661200000|2021-04-05 22:20:00|5.31|4.11|5.33|4.13|5.33|4.13|5.3|4.1|0
1617661500000|2021-04-05 22:25:00|5.32|4.12|5.32|4.12|5.32|4.12|5.31|4.11|0
1617661800000|2021-04-05 22:30:00|5.31|4.11|5.32|4.12|5.32|4.12|5.28|4.08|0
1617662100000|2021-04-05 22:35:00|5.33|4.13|5.35|4.15|5.38|4.18|5.33|4.13|0
1617662400000|2021-04-05 22:40:00|5.37|4.17|5.43|4.23|5.44|4.24|5.37|4.17|0
1617662700000|2021-04-05 22:45:00|5.44|4.24|5.5|4.3|5.55|4.35|5.44|4.24|0
1617663000000|2021-04-05 22:50:00|5.49|4.29|5.46|4.26|5.49|4.29|5.44|4.24|0
1617663300000|2021-04-05 22:55:00|5.47|4.27|5.51|4.31|5.51|4.31|5.47|4.27|0
1617663600000|2021-04-05 23:00:00|5.54|4.34|5.52|4.32|5.56|4.36|5.5|4.3|0
1617663900000|2021-04-05 23:05:00|5.51|4.31|5.51|4.31|5.54|4.34|5.5|4.3|0
1617664200000|2021-04-05 23:10:00|5.52|4.32|5.47|4.27|5.52|4.32|5.47|4.27|0
1617664500000|2021-04-05 23:15:00|5.48|4.28|5.5|4.3|5.52|4.32|5.47|4.27|0
1617664800000|2021-04-05 23:20:00|5.51|4.31|5.5|4.3|5.51|4.31|5.48|4.28|0
1617665100000|2021-04-05 23:25:00|5.51|4.31|5.51|4.31|5.52|4.32|5.51|4.31|0
1617665400000|2021-04-05 23:30:00|5.5|4.3|5.48|4.28|5.5|4.3|5.47|4.27|0
1617665700000|2021-04-05 23:35:00|5.47|4.27|5.46|4.26|5.47|4.27|5.46|4.26|0
1617666000000|2021-04-05 23:40:00|5.47|4.27|5.46|4.26|5.47|4.27|5.45|4.25|0
1617666300000|2021-04-05 23:45:00|5.44|4.24|5.43|4.23|5.46|4.26|5.42|4.22|0
1617666600000|2021-04-05 23:50:00|5.44|4.24|5.44|4.24|5.46|4.26|5.41|4.21|0
1617666900000|2021-04-05 23:55:00|5.43|4.23|5.42|4.22|5.44|4.24|5.38|4.18|0
1617667200000|2021-04-06 00:00:00|5.41|4.21|5.34|4.14|5.43|4.23|5.3|4.1|0
1617667500000|2021-04-06 00:05:00|5.36|4.16|5.27|4.07|5.36|4.16|5.27|4.07|0
1617667800000|2021-04-06 00:10:00|5.28|4.08|5.24|4.04|5.3|4.1|5.2|4|0
1617668100000|2021-04-06 00:15:00|5.25|4.05|5.27|4.07|5.31|4.11|5.19|3.99|0
1617668400000|2021-04-06 00:20:00|5.26|4.06|5.18|3.98|5.27|4.07|5.18|3.98|0
1617668700000|2021-04-06 00:25:00|5.19|3.99|5.2|4|5.21|4.01|5.18|3.98|0
1617669000000|2021-04-06 00:30:00|5.21|4.01|5.19|3.99|5.21|4.01|5.14|3.94|0
1617669300000|2021-04-06 00:35:00|5.16|3.96|5.21|4.01|5.22|4.02|5.16|3.96|0
1617669600000|2021-04-06 00:40:00|5.2|4|5.16|3.96|5.2|4|5.14|3.94|0
1617669900000|2021-04-06 00:45:00|5.15|3.95|5.17|3.97|5.19|3.99|5.15|3.95|0
1617670200000|2021-04-06 00:50:00|5.18|3.98|5.21|4.01|5.21|4.01|5.16|3.96|0
1617670500000|2021-04-06 00:55:00|5.2|4|5.2|4|5.22|4.02|5.18|3.98|0
1617670800000|2021-04-06 01:00:00|5.21|4.01|5.19|3.99|5.23|4.03|5.19|3.99|0
1617671100000|2021-04-06 01:05:00|5.21|4.01|5.09|3.89|5.22|4.02|5.07|3.87|0
1617671400000|2021-04-06 01:10:00|5.1|3.9|5.09|3.89|5.11|3.91|5.08|3.88|0
1617671700000|2021-04-06 01:15:00|5.1|3.9|5.05|3.85|5.11|3.91|5.05|3.85|0
1617672000000|2021-04-06 01:20:00|5.07|3.87|5.06|3.86|5.1|3.9|5.06|3.86|0
1617672300000|2021-04-06 01:25:00|5.08|3.88|5.05|3.85|5.08|3.88|5.05|3.85|0
1617672600000|2021-04-06 01:30:00|5.06|3.86|5.06|3.86|5.11|3.91|5.06|3.86|0
1617672900000|2021-04-06 01:35:00|5.05|3.85|5.03|3.83|5.09|3.89|5.03|3.83|0
1617673200000|2021-04-06 01:40:00|5.04|3.84|5.06|3.86|5.07|3.87|5.02|3.82|0
1617673500000|2021-04-06 01:45:00|5.07|3.87|5.05|3.85|5.09|3.89|5.04|3.84|0
1617673800000|2021-04-06 01:50:00|5.06|3.86|4.97|3.77|5.06|3.86|4.96|3.76|0
1617674100000|2021-04-06 01:55:00|4.98|3.78|4.95|3.75|4.99|3.79|4.93|3.73|0
1617674400000|2021-04-06 02:00:00|4.96|3.76|4.95|3.75|4.98|3.78|4.94|3.74|0
1617674700000|2021-04-06 02:05:00|4.94|3.74|4.9|3.7|4.94|3.74|4.9|3.7|0
1617675000000|2021-04-06 02:10:00|4.91|3.71|4.92|3.72|4.92|3.72|4.89|3.69|0
1617675300000|2021-04-06 02:15:00|4.91|3.71|4.97|3.77|4.97|3.77|4.91|3.71|0
1617675600000|2021-04-06 02:20:00|4.98|3.78|4.92|3.72|4.98|3.78|4.91|3.71|0
1617675900000|2021-04-06 02:25:00|4.93|3.73|4.94|3.74|4.94|3.74|4.91|3.71|0
1617676200000|2021-04-06 02:30:00|4.93|3.73|4.96|3.76|4.96|3.76|4.91|3.71|0
1617676500000|2021-04-06 02:35:00|4.95|3.75|4.95|3.75|4.97|3.77|4.92|3.72|0
1617676800000|2021-04-06 02:40:00|4.94|3.74|4.94|3.74|4.94|3.74|4.9|3.7|0
1617677100000|2021-04-06 02:45:00|4.93|3.73|4.98|3.78|4.98|3.78|4.93|3.73|0
1617677400000|2021-04-06 02:50:00|4.96|3.76|4.96|3.76|4.98|3.78|4.95|3.75|0
1617677700000|2021-04-06 02:55:00|4.95|3.75|4.97|3.77|4.99|3.79|4.95|3.75|0
1617678000000|2021-04-06 03:00:00|4.99|3.79|4.97|3.77|5.02|3.82|4.97|3.77|0
1617678300000|2021-04-06 03:05:00|4.99|3.79|4.96|3.76|4.99|3.79|4.95|3.75|0
1617678600000|2021-04-06 03:10:00|4.95|3.75|4.94|3.74|4.97|3.77|4.94|3.74|0
1617678900000|2021-04-06 03:15:00|4.95|3.75|4.89|3.69|4.95|3.75|4.86|3.66|0
1617679200000|2021-04-06 03:20:00|4.88|3.68|4.9|3.7|4.92|3.72|4.88|3.68|0
1617679500000|2021-04-06 03:25:00|4.92|3.72|4.85|3.65|4.92|3.72|4.83|3.63|0
1617679800000|2021-04-06 03:30:00|4.84|3.64|4.76|3.56|4.84|3.64|4.74|3.54|0
1617680100000|2021-04-06 03:35:00|4.77|3.57|4.77|3.57|4.78|3.58|4.76|3.56|0
1617680400000|2021-04-06 03:40:00|4.76|3.56|4.78|3.58|4.78|3.58|4.73|3.53|0
1617680700000|2021-04-06 03:45:00|4.77|3.57|4.83|3.63|4.83|3.63|4.77|3.57|0
1617681000000|2021-04-06 03:50:00|4.81|3.61|4.82|3.62|4.82|3.62|4.79|3.59|0
1617681300000|2021-04-06 03:55:00|4.84|3.64|4.85|3.65|4.87|3.67|4.84|3.64|0
1617681600000|2021-04-06 04:00:00|4.86|3.66|4.85|3.65|4.87|3.67|4.85|3.65|0
1617681900000|2021-04-06 04:05:00|4.83|3.63|4.84|3.64|4.85|3.65|4.82|3.62|0
1617682200000|2021-04-06 04:10:00|4.86|3.66|4.86|3.66|4.86|3.66|4.82|3.62|0
1617682500000|2021-04-06 04:15:00|4.84|3.64|4.82|3.62|4.84|3.64|4.79|3.59|0
1617682800000|2021-04-06 04:20:00|4.81|3.61|4.85|3.65|4.87|3.67|4.81|3.61|0
1617683100000|2021-04-06 04:25:00|4.87|3.67|4.88|3.68|4.88|3.68|4.84|3.64|0
1617683400000|2021-04-06 04:30:00|4.89|3.69|4.89|3.69|4.9|3.7|4.85|3.65|0
1617683700000|2021-04-06 04:35:00|4.88|3.68|4.87|3.67|4.92|3.72|4.87|3.67|0
1617684000000|2021-04-06 04:40:00|4.86|3.66|4.85|3.65|4.86|3.66|4.84|3.64|0
1617684300000|2021-04-06 04:45:00|4.84|3.64|4.85|3.65|4.85|3.65|4.81|3.61|0
1617684600000|2021-04-06 04:50:00|4.84|3.64|4.83|3.63|4.85|3.65|4.83|3.63|0
1617684900000|2021-04-06 04:55:00|4.81|3.61|4.83|3.63|4.84|3.64|4.81|3.61|0
1617685200000|2021-04-06 05:00:00|4.81|3.61|4.81|3.61|4.83|3.63|4.8|3.6|0
1617685500000|2021-04-06 05:05:00|4.82|3.62|4.79|3.59|4.82|3.62|4.78|3.58|0
1617685800000|2021-04-06 05:10:00|4.81|3.61|4.84|3.64|4.86|3.66|4.79|3.59|0
1617686100000|2021-04-06 05:15:00|4.85|3.65|4.83|3.63|4.86|3.66|4.8|3.6|0
1617686400000|2021-04-06 05:20:00|4.82|3.62|4.85|3.65|4.85|3.65|4.82|3.62|0
1617686700000|2021-04-06 05:25:00|4.84|3.64|4.79|3.59|4.84|3.64|4.79|3.59|0
1617687000000|2021-04-06 05:30:00|4.8|3.6|4.81|3.61|4.83|3.63|4.77|3.57|0
1617687300000|2021-04-06 05:35:00|4.8|3.6|4.79|3.59|4.8|3.6|4.78|3.58|0
1617687600000|2021-04-06 05:40:00|4.78|3.58|4.78|3.58|4.79|3.59|4.77|3.57|0
1617687900000|2021-04-06 05:45:00|4.79|3.59|4.86|3.66|4.86|3.66|4.77|3.57|0
1617688200000|2021-04-06 05:50:00|4.87|3.67|4.91|3.71|4.91|3.71|4.86|3.66|0
1617688500000|2021-04-06 05:55:00|4.9|3.7|4.89|3.69|4.91|3.71|4.88|3.68|0
1617688800000|2021-04-06 06:00:00|4.9|3.7|4.95|3.75|4.98|3.78|4.89|3.69|0
1617689100000|2021-04-06 06:05:00|4.97|3.77|4.9|3.7|4.99|3.79|4.9|3.7|0
1617689400000|2021-04-06 06:10:00|4.91|3.71|4.82|3.62|4.92|3.72|4.8|3.6|0
1617689700000|2021-04-06 06:15:00|4.81|3.61|4.83|3.63|4.84|3.64|4.79|3.59|0
1617690000000|2021-04-06 06:20:00|4.84|3.64|4.79|3.59|4.84|3.64|4.78|3.58|0
1617690300000|2021-04-06 06:25:00|4.8|3.6|4.85|3.65|4.85|3.65|4.78|3.58|0
1617690600000|2021-04-06 06:30:00|4.84|3.64|4.82|3.62|4.84|3.64|4.78|3.58|0
1617690900000|2021-04-06 06:35:00|4.83|3.63|4.84|3.64|4.87|3.67|4.81|3.61|0
1617691200000|2021-04-06 06:40:00|4.85|3.65|4.88|3.68|4.89|3.69|4.84|3.64|0
1617691500000|2021-04-06 06:45:00|4.89|3.69|4.93|3.73|4.93|3.73|4.88|3.68|0
1617691800000|2021-04-06 06:50:00|4.94|3.74|4.95|3.75|4.97|3.77|4.94|3.74|0
1617692100000|2021-04-06 06:55:00|4.96|3.76|4.91|3.71|4.96|3.76|4.87|3.67|0
1617692400000|2021-04-06 07:00:00|4.92|3.72|4.7|3.5|4.92|3.72|4.69|3.49|0
1617692700000|2021-04-06 07:05:00|4.69|3.49|4.6|3.4|4.7|3.5|4.54|3.34|0
1617693000000|2021-04-06 07:10:00|4.59|3.39|4.52|3.32|4.6|3.4|4.52|3.32|0
1617693300000|2021-04-06 07:15:00|4.53|3.33|4.88|3.68|5.06|3.86|4.51|3.31|0
1617693600000|2021-04-06 07:20:00|4.89|3.69|5.03|3.83|5.03|3.83|4.88|3.68|0
1617693900000|2021-04-06 07:25:00|5.04|3.84|5.09|3.89|5.1|3.9|5.02|3.82|0
1617694200000|2021-04-06 07:30:00|5.1|3.9|5.02|3.82|5.11|3.91|4.95|3.75|0
1617694500000|2021-04-06 07:35:00|5.03|3.83|5.19|3.99|5.2|4|5.02|3.82|0
1617694800000|2021-04-06 07:40:00|5.2|4|5.28|4.08|5.28|4.08|5.19|3.99|0
1617695100000|2021-04-06 07:45:00|5.31|4.11|5.16|3.96|5.31|4.11|5.14|3.94|0
1617695400000|2021-04-06 07:50:00|5.18|3.98|5.22|4.02|5.22|4.02|5.12|3.92|0
1617695700000|2021-04-06 07:55:00|5.24|4.04|5.1|3.9|5.26|4.06|5.06|3.86|0
1617696000000|2021-04-06 08:00:00|5.11|3.91|5.17|3.97|5.18|3.98|5.05|3.85|0
1617696300000|2021-04-06 08:05:00|5.15|3.95|5.15|3.95|5.16|3.96|5.12|3.92|0
1617696600000|2021-04-06 08:10:00|5.12|3.92|4.99|3.79|5.14|3.94|4.98|3.78|0
1617696900000|2021-04-06 08:15:00|4.98|3.78|4.96|3.76|4.98|3.78|4.9|3.7|0
1617697200000|2021-04-06 08:20:00|4.95|3.75|4.96|3.76|4.99|3.79|4.94|3.74|0
1617697500000|2021-04-06 08:25:00|4.95|3.75|4.96|3.76|4.97|3.77|4.88|3.68|0
1617697800000|2021-04-06 08:30:00|4.98|3.78|5.17|3.97|5.19|3.99|4.97|3.77|0
1617698100000|2021-04-06 08:35:00|5.16|3.96|5.25|4.05|5.27|4.07|5.15|3.95|0
1617698400000|2021-04-06 08:40:00|5.27|4.07|5.28|4.08|5.33|4.13|5.25|4.05|0
1617698700000|2021-04-06 08:45:00|5.29|4.09|5.34|4.14|5.36|4.16|5.25|4.05|0
1617699000000|2021-04-06 08:50:00|5.32|4.12|5.28|4.08|5.32|4.12|5.25|4.05|0
1617699300000|2021-04-06 08:55:00|5.3|4.1|5.12|3.92|5.3|4.1|5.01|3.81|0
1617699600000|2021-04-06 09:00:00|5.11|3.91|5.07|3.87|5.14|3.94|5.06|3.86|0
1617699900000|2021-04-06 09:05:00|5.06|3.86|5.09|3.89|5.09|3.89|5.05|3.85|0
1617700200000|2021-04-06 09:10:00|5.08|3.88|5.05|3.85|5.09|3.89|5.04|3.84|0
1617700500000|2021-04-06 09:15:00|5.06|3.86|5.07|3.87|5.08|3.88|5.03|3.83|0
1617700800000|2021-04-06 09:20:00|5.08|3.88|5.1|3.9|5.13|3.93|5.05|3.85|0
1617701100000|2021-04-06 09:25:00|5.09|3.89|5.06|3.86|5.1|3.9|5.06|3.86|0
1617701400000|2021-04-06 09:30:00|5.04|3.84|5.11|3.91|5.13|3.93|5.01|3.81|0
1617701700000|2021-04-06 09:35:00|5.1|3.9|5.11|3.91|5.12|3.92|5.05|3.85|0
1617702000000|2021-04-06 09:40:00|5.13|3.93|5.08|3.88|5.13|3.93|5.07|3.87|0
1617702300000|2021-04-06 09:45:00|5.09|3.89|5.14|3.94|5.16|3.96|5.09|3.89|0
1617702600000|2021-04-06 09:50:00|5.12|3.92|5.01|3.81|5.14|3.94|5.01|3.81|0
1617702900000|2021-04-06 09:55:00|5|3.8|5.05|3.85|5.08|3.88|4.99|3.79|0
1617703200000|2021-04-06 10:00:00|5.07|3.87|5.1|3.9|5.15|3.95|5.07|3.87|0
1617703500000|2021-04-06 10:05:00|5.08|3.88|5.15|3.95|5.15|3.95|5.08|3.88|0
1617703800000|2021-04-06 10:10:00|5.12|3.92|5.14|3.94|5.16|3.96|5.1|3.9|0
1617704100000|2021-04-06 10:15:00|5.13|3.93|5.05|3.85|5.14|3.94|5.04|3.84|0
1617704400000|2021-04-06 10:20:00|5.04|3.84|5.02|3.82|5.05|3.85|4.97|3.77|0
1617704700000|2021-04-06 10:25:00|5.01|3.81|4.96|3.76|5.02|3.82|4.93|3.73|0
1617705000000|2021-04-06 10:30:00|4.95|3.75|4.99|3.79|5.02|3.82|4.95|3.75|0
1617705300000|2021-04-06 10:35:00|5.01|3.81|5.04|3.84|5.05|3.85|5.01|3.81|0
1617705600000|2021-04-06 10:40:00|5.03|3.83|4.99|3.79|5.04|3.84|4.98|3.78|0
1617705900000|2021-04-06 10:45:00|4.97|3.77|5.04|3.84|5.04|3.84|4.97|3.77|0
1617706200000|2021-04-06 10:50:00|5.03|3.83|5.01|3.81|5.07|3.87|5|3.8|0
1617706500000|2021-04-06 10:55:00|4.98|3.78|5.01|3.81|5.04|3.84|4.97|3.77|0
1617706800000|2021-04-06 11:00:00|5.04|3.84|5.08|3.88|5.13|3.93|5.04|3.84|0
1617707100000|2021-04-06 11:05:00|5.07|3.87|5.05|3.85|5.09|3.89|5.05|3.85|0
1617707400000|2021-04-06 11:10:00|5.04|3.84|5.04|3.84|5.1|3.9|5.02|3.82|0
1617707700000|2021-04-06 11:15:00|5.01|3.81|5.08|3.88|5.1|3.9|5.01|3.81|0
1617708000000|2021-04-06 11:20:00|5.07|3.87|5.08|3.88|5.1|3.9|5.07|3.87|0
1617708300000|2021-04-06 11:25:00|5.09|3.89|5.1|3.9|5.1|3.9|5.08|3.88|0
1617708600000|2021-04-06 11:30:00|5.11|3.91|5.09|3.89|5.11|3.91|5.08|3.88|0
1617708900000|2021-04-06 11:35:00|5.1|3.9|5.11|3.91|5.11|3.91|5.07|3.87|0
1617709200000|2021-04-06 11:40:00|5.09|3.89|5.17|3.97|5.17|3.97|5.08|3.88|0
1617709500000|2021-04-06 11:45:00|5.16|3.96|5.18|3.98|5.19|3.99|5.15|3.95|0
1617709800000|2021-04-06 11:50:00|5.17|3.97|5.13|3.93|5.19|3.99|5.12|3.92|0
1617710100000|2021-04-06 11:55:00|5.12|3.92|5.2|4|5.2|4|5.12|3.92|0
1617710400000|2021-04-06 12:00:00|5.19|3.99|5.25|4.05|5.25|4.05|5.18|3.98|0
1617710700000|2021-04-06 12:05:00|5.26|4.06|5.27|4.07|5.28|4.08|5.25|4.05|0
1617711000000|2021-04-06 12:10:00|5.26|4.06|5.21|4.01|5.27|4.07|5.17|3.97|0
1617711300000|2021-04-06 12:15:00|5.2|4|5.21|4.01|5.21|4.01|5.15|3.95|0
1617711600000|2021-04-06 12:20:00|5.2|4|5.24|4.04|5.24|4.04|5.18|3.98|0
1617711900000|2021-04-06 12:25:00|5.22|4.02|5.22|4.02|5.27|4.07|5.22|4.02|0
1617712200000|2021-04-06 12:30:00|5.21|4.01|5.38|4.18|5.38|4.18|5.21|4.01|0
1617712500000|2021-04-06 12:35:00|5.36|4.16|5.33|4.13|5.36|4.16|5.32|4.12|0
1617712800000|2021-04-06 12:40:00|5.32|4.12|5.11|3.91|5.32|4.12|5.07|3.87|0
1617713100000|2021-04-06 12:45:00|5.09|3.89|5.15|3.95|5.17|3.97|5.08|3.88|0
1617713400000|2021-04-06 12:50:00|5.14|3.94|4.98|3.78|5.15|3.95|4.98|3.78|0
1617713700000|2021-04-06 12:55:00|4.99|3.79|5.1|3.9|5.1|3.9|4.99|3.79|0
1617714000000|2021-04-06 13:00:00|5.14|3.94|5.09|3.89|5.16|3.96|5.06|3.86|0
1617714300000|2021-04-06 13:05:00|5.08|3.88|5.1|3.9|5.14|3.94|5.07|3.87|0
1617714600000|2021-04-06 13:10:00|5.11|3.91|5.12|3.92|5.14|3.94|5.1|3.9|0
1617714900000|2021-04-06 13:15:00|5.14|3.94|5.11|3.91|5.14|3.94|5.08|3.88|0
1617715200000|2021-04-06 13:20:00|5.1|3.9|5.16|3.96|5.16|3.96|5.1|3.9|0
1617715500000|2021-04-06 13:25:00|5.15|3.95|5.13|3.93|5.16|3.96|5.1|3.9|0
1617715800000|2021-04-06 13:30:00|5.15|3.95|5.18|3.98|5.22|4.02|5.07|3.87|0
1617716100000|2021-04-06 13:35:00|5.17|3.97|5.25|4.05|5.31|4.11|5.02|3.82|0
1617716400000|2021-04-06 13:40:00|5.24|4.04|5.01|3.81|5.37|4.17|5|3.8|0
1617716700000|2021-04-06 13:45:00|5.04|3.84|5.03|3.83|5.08|3.88|4.99|3.79|0
1617717000000|2021-04-06 13:50:00|5.05|3.85|5.26|4.06|5.27|4.07|5.02|3.82|0
1617717300000|2021-04-06 13:55:00|5.27|4.07|5.24|4.04|5.3|4.1|5.22|4.02|0
1617717600000|2021-04-06 14:00:00|5.26|4.06|5.34|4.14|5.51|4.31|5.26|4.06|0
1617717900000|2021-04-06 14:05:00|5.35|4.15|5.29|4.09|5.36|4.16|5.23|4.03|0
1617718200000|2021-04-06 14:10:00|5.3|4.1|5.29|4.09|5.3|4.1|5.2|4|0
1617718500000|2021-04-06 14:15:00|5.28|4.08|5.35|4.15|5.36|4.16|5.22|4.02|0
1617718800000|2021-04-06 14:20:00|5.34|4.14|5.36|4.16|5.39|4.19|5.29|4.09|0
1617719100000|2021-04-06 14:25:00|5.37|4.17|5.3|4.1|5.45|4.25|5.3|4.1|0
1617719400000|2021-04-06 14:30:00|5.32|4.12|5.25|4.05|5.32|4.12|5.2|4|0
1617719700000|2021-04-06 14:35:00|5.24|4.04|5.28|4.08|5.3|4.1|5.18|3.98|0
1617720000000|2021-04-06 14:40:00|5.29|4.09|5.2|4|5.35|4.15|5.14|3.94|0
1617720300000|2021-04-06 14:45:00|5.22|4.02|5.2|4|5.24|4.04|5.19|3.99|0
1617720600000|2021-04-06 14:50:00|5.19|3.99|5.29|4.09|5.29|4.09|5.16|3.96|0
1617720900000|2021-04-06 14:55:00|5.3|4.1|5.28|4.08|5.35|4.15|5.27|4.07|0
1617721200000|2021-04-06 15:00:00|5.25|4.05|5.2|4|5.31|4.11|5.15|3.95|0
1617721500000|2021-04-06 15:05:00|5.21|4.01|5.25|4.05|5.26|4.06|5.13|3.93|0
1617721800000|2021-04-06 15:10:00|5.26|4.06|5.36|4.16|5.36|4.16|5.24|4.04|0
1617722100000|2021-04-06 15:15:00|5.37|4.17|5.31|4.11|5.42|4.22|5.28|4.08|0
1617722400000|2021-04-06 15:20:00|5.33|4.13|5.27|4.07|5.34|4.14|5.26|4.06|0
1617722700000|2021-04-06 15:25:00|5.28|4.08|5.31|4.11|5.33|4.13|5.26|4.06|0
1617723000000|2021-04-06 15:30:00|5.29|4.09|5.46|4.26|5.46|4.26|5.23|4.03|0
1617723300000|2021-04-06 15:35:00|5.45|4.25|5.56|4.36|5.59|4.39|5.44|4.24|0
1617723600000|2021-04-06 15:40:00|5.58|4.38|5.59|4.39|5.61|4.41|5.54|4.34|0
1617723900000|2021-04-06 15:45:00|5.6|4.4|5.63|4.43|5.64|4.44|5.6|4.4|0
1617724200000|2021-04-06 15:50:00|5.64|4.44|5.64|4.44|5.64|4.44|5.62|4.42|0
1617724500000|2021-04-06 15:55:00|5.62|4.42|5.62|4.42|5.64|4.44|5.6|4.4|0
1617724800000|2021-04-06 16:00:00|5.64|4.44|5.56|4.36|5.64|4.44|5.55|4.35|0
1617725100000|2021-04-06 16:05:00|5.57|4.37|5.55|4.35|5.6|4.4|5.54|4.34|0
1617725400000|2021-04-06 16:10:00|5.56|4.36|5.56|4.36|5.57|4.37|5.53|4.33|0
1617725700000|2021-04-06 16:15:00|5.55|4.35|5.55|4.35|5.63|4.43|5.55|4.35|0
1617726000000|2021-04-06 16:20:00|5.57|4.37|5.55|4.35|5.62|4.42|5.52|4.32|0
1617726300000|2021-04-06 16:25:00|5.57|4.37|5.47|4.27|5.57|4.37|5.47|4.27|0
1617726600000|2021-04-06 16:30:00|5.48|4.28|5.47|4.27|5.48|4.28|5.42|4.22|0
1617726900000|2021-04-06 16:35:00|5.48|4.28|5.37|4.17|5.48|4.28|5.36|4.16|0
1617727200000|2021-04-06 16:40:00|5.38|4.18|5.42|4.22|5.43|4.23|5.36|4.16|0
1617727500000|2021-04-06 16:45:00|5.43|4.23|5.41|4.21|5.46|4.26|5.37|4.17|0
1617727800000|2021-04-06 16:50:00|5.42|4.22|5.43|4.23|5.43|4.23|5.37|4.17|0
1617728100000|2021-04-06 16:55:00|5.44|4.24|5.44|4.24|5.45|4.25|5.41|4.21|0
1617728400000|2021-04-06 17:00:00|5.43|4.23|5.32|4.12|5.45|4.25|5.3|4.1|0
1617728700000|2021-04-06 17:05:00|5.31|4.11|5.28|4.08|5.33|4.13|5.28|4.08|0
1617729000000|2021-04-06 17:10:00|5.27|4.07|5.24|4.04|5.3|4.1|5.19|3.99|0
1617729300000|2021-04-06 17:15:00|5.22|4.02|5.2|4|5.29|4.09|5.19|3.99|0
1617729600000|2021-04-06 17:20:00|5.21|4.01|5.11|3.91|5.21|4.01|5.11|3.91|0
1617729900000|2021-04-06 17:25:00|5.12|3.92|5.07|3.87|5.12|3.92|4.99|3.79|0
1617730200000|2021-04-06 17:30:00|5.06|3.86|5.14|3.94|5.17|3.97|5.01|3.81|0
1617730500000|2021-04-06 17:35:00|5.15|3.95|5.26|4.06|5.26|4.06|5.15|3.95|0
1617730800000|2021-04-06 17:40:00|5.27|4.07|5.29|4.09|5.33|4.13|5.23|4.03|0
1617731100000|2021-04-06 17:45:00|5.28|4.08|5.3|4.1|5.35|4.15|5.28|4.08|0
1617731400000|2021-04-06 17:50:00|5.32|4.12|5.35|4.15|5.35|4.15|5.29|4.09|0
1617731700000|2021-04-06 17:55:00|5.34|4.14|5.34|4.14|5.36|4.16|5.3|4.1|0
1617732000000|2021-04-06 18:00:00|5.35|4.15|5.41|4.21|5.41|4.21|5.3|4.1|0
1617732300000|2021-04-06 18:05:00|5.4|4.2|5.36|4.16|5.4|4.2|5.34|4.14|0
1617732600000|2021-04-06 18:10:00|5.37|4.17|5.41|4.21|5.42|4.22|5.35|4.15|0
1617732900000|2021-04-06 18:15:00|5.4|4.2|5.37|4.17|5.41|4.21|5.36|4.16|0
1617733200000|2021-04-06 18:20:00|5.36|4.16|5.38|4.18|5.38|4.18|5.34|4.14|0
1617733500000|2021-04-06 18:25:00|5.37|4.17|5.37|4.17|5.38|4.18|5.35|4.15|0
1617733800000|2021-04-06 18:30:00|5.36|4.16|5.3|4.1|5.37|4.17|5.3|4.1|0
1617734100000|2021-04-06 18:35:00|5.26|4.06|5.25|4.05|5.26|4.06|5.18|3.98|0
1617734400000|2021-04-06 18:40:00|5.24|4.04|5.33|4.13|5.39|4.19|5.24|4.04|0
1617734700000|2021-04-06 18:45:00|5.32|4.12|5.41|4.21|5.41|4.21|5.31|4.11|0
1617735000000|2021-04-06 18:50:00|5.39|4.19|5.32|4.12|5.39|4.19|5.26|4.06|0
1617735300000|2021-04-06 18:55:00|5.33|4.13|5.32|4.12|5.43|4.23|5.3|4.1|0
1617735600000|2021-04-06 19:00:00|5.31|4.11|5.08|3.88|5.36|4.16|5.04|3.84|0
1617735900000|2021-04-06 19:05:00|5.09|3.89|5.04|3.84|5.15|3.95|5.03|3.83|0
1617736200000|2021-04-06 19:10:00|5.06|3.86|5.11|3.91|5.13|3.93|5.01|3.81|0
1617736500000|2021-04-06 19:15:00|5.13|3.93|5.2|4|5.2|4|5.02|3.82|0
1617736800000|2021-04-06 19:20:00|5.19|3.99|5.22|4.02|5.26|4.06|5.17|3.97|0
1617737100000|2021-04-06 19:25:00|5.2|4|5.16|3.96|5.21|4.01|5.12|3.92|0
1617737400000|2021-04-06 19:30:00|5.18|3.98|5.09|3.89|5.2|4|5.09|3.89|0
1617737700000|2021-04-06 19:35:00|5.1|3.9|4.98|3.78|5.11|3.91|4.98|3.78|0
1617738000000|2021-04-06 19:40:00|4.97|3.77|4.96|3.76|5.08|3.88|4.94|3.74|0
1617738300000|2021-04-06 19:45:00|4.95|3.75|4.96|3.76|5.03|3.83|4.93|3.73|0
1617738600000|2021-04-06 19:50:00|4.92|3.72|4.81|3.61|4.92|3.72|4.79|3.59|0
1617738900000|2021-04-06 19:55:00|4.83|3.63|5.25|4.05|5.25|4.05|4.81|3.61|0
1617739200000|2021-04-06 20:00:00|5.27|4.07|5.24|4.04|5.27|4.07|5.18|3.98|0
1617739500000|2021-04-06 20:05:00|5.25|4.05|5.23|4.03|5.25|4.05|5.22|4.02|0
1617739800000|2021-04-06 20:10:00|5.22|4.02|5.23|4.03|5.23|4.03|5.19|3.99|0
1617740100000|2021-04-06 20:15:00|5.24|4.04|5.24|4.04|5.24|4.04|5.23|4.03|0
1617740400000|2021-04-06 20:20:00|5.23|4.03|5.21|4.01|5.24|4.04|5.19|3.99|0
1617740700000|2021-04-06 20:25:00|5.19|3.99|5.2|4|5.21|4.01|5.19|3.99|0
1617741000000|2021-04-06 20:30:00|5.21|4.01|5.21|4.01|5.22|4.02|5.16|3.96|0
1617741300000|2021-04-06 20:35:00|5.2|4|5.23|4.03|5.23|4.03|5.19|3.99|0
1617741600000|2021-04-06 20:40:00|5.22|4.02|5.27|4.07|5.27|4.07|5.22|4.02|0
1617741900000|2021-04-06 20:45:00|5.25|4.05|5.29|4.09|5.31|4.11|5.25|4.05|0
1617742200000|2021-04-06 20:50:00|5.3|4.1|5.29|4.09|5.33|4.13|5.29|4.09|0
1617742500000|2021-04-06 20:55:00|5.28|4.08|5.32|4.12|5.34|4.14|5.27|4.07|0
1617742800000|2021-04-06 21:00:00|5.31|4.11|5.3|4.1|5.31|4.11|5.3|4.1|0
1617743100000|2021-04-06 21:05:00|5.29|4.09|5.29|4.09|5.3|4.1|5.29|4.09|0
1617743400000|2021-04-06 21:10:00|5.3|4.1|5.29|4.09|5.3|4.1|5.29|4.09|0
1617743700000|2021-04-06 21:15:00|5.3|4.1|5.3|4.1|5.3|4.1|5.3|4.1|0
1617744000000|2021-04-06 21:20:00|5.31|4.11|5.31|4.11|5.32|4.12|5.3|4.1|0
1617744300000|2021-04-06 21:25:00|5.32|4.12|5.3|4.1|5.32|4.12|5.29|4.09|0
1617744600000|2021-04-06 21:30:00|5.32|4.12|5.34|4.14|5.34|4.14|5.32|4.12|0
1617744900000|2021-04-06 21:35:00|5.33|4.13|5.33|4.13|5.34|4.14|5.33|4.13|0
1617745200000|2021-04-06 21:40:00|5.35|4.15|5.34|4.14|5.35|4.15|5.34|4.14|0
1617745800000|2021-04-06 21:50:00|5.35|4.15|5.34|4.14|5.35|4.15|5.34|4.14|0
1617746100000|2021-04-06 21:55:00|5.35|4.15|5.34|4.14|5.35|4.15|5.33|4.13|0
1617746400000|2021-04-06 22:00:00|5.33|4.13|5.28|4.08|5.33|4.13|5.26|4.06|0
1617746700000|2021-04-06 22:05:00|5.29|4.09|5.26|4.06|5.29|4.09|5.25|4.05|0
1617747000000|2021-04-06 22:10:00|5.27|4.07|5.27|4.07|5.29|4.09|5.25|4.05|0
1617747300000|2021-04-06 22:15:00|5.29|4.09|5.3|4.1|5.3|4.1|5.27|4.07|0
1617747600000|2021-04-06 22:20:00|5.29|4.09|5.27|4.07|5.3|4.1|5.26|4.06|0
1617747900000|2021-04-06 22:25:00|5.26|4.06|5.26|4.06|5.26|4.06|5.26|4.06|0
1617748200000|2021-04-06 22:30:00|5.28|4.08|5.34|4.14|5.36|4.16|5.27|4.07|0
1617748500000|2021-04-06 22:35:00|5.36|4.16|5.4|4.2|5.42|4.22|5.34|4.14|0
1617748800000|2021-04-06 22:40:00|5.42|4.22|5.43|4.23|5.45|4.25|5.42|4.22|0
1617749100000|2021-04-06 22:45:00|5.44|4.24|5.42|4.22|5.44|4.24|5.41|4.21|0
1617749400000|2021-04-06 22:50:00|5.43|4.23|5.45|4.25|5.49|4.29|5.41|4.21|0
1617749700000|2021-04-06 22:55:00|5.44|4.24|5.41|4.21|5.45|4.25|5.41|4.21|0
1617750000000|2021-04-06 23:00:00|5.4|4.2|5.4|4.2|5.44|4.24|5.4|4.2|0
1617750300000|2021-04-06 23:05:00|5.41|4.21|5.4|4.2|5.41|4.21|5.4|4.2|0
1617750600000|2021-04-06 23:10:00|5.41|4.21|5.41|4.21|5.41|4.21|5.4|4.2|0
1617750900000|2021-04-06 23:15:00|5.4|4.2|5.39|4.19|5.4|4.2|5.37|4.17|0
1617751200000|2021-04-06 23:20:00|5.4|4.2|5.4|4.2|5.4|4.2|5.4|4.2|0
1617751500000|2021-04-06 23:25:00|5.41|4.21|5.43|4.23|5.43|4.23|5.41|4.21|0
1617751800000|2021-04-06 23:30:00|5.45|4.25|5.42|4.22|5.45|4.25|5.42|4.22|0
1617752100000|2021-04-06 23:35:00|5.41|4.21|5.43|4.23|5.45|4.25|5.41|4.21|0
1617752400000|2021-04-06 23:40:00|5.42|4.22|5.41|4.21|5.42|4.22|5.41|4.21|0
1617752700000|2021-04-06 23:45:00|5.42|4.22|5.46|4.26|5.47|4.27|5.42|4.22|0
1617753000000|2021-04-06 23:50:00|5.47|4.27|5.5|4.3|5.51|4.31|5.46|4.26|0
1617753300000|2021-04-06 23:55:00|5.49|4.29|5.53|4.33|5.54|4.34|5.49|4.29|0
1617753600000|2021-04-07 00:00:00|5.52|4.32|5.47|4.27|5.53|4.33|5.42|4.22|0
1617753900000|2021-04-07 00:05:00|5.45|4.25|5.4|4.2|5.48|4.28|5.38|4.18|0
1617754200000|2021-04-07 00:10:00|5.42|4.22|5.43|4.23|5.45|4.25|5.4|4.2|0
1617754500000|2021-04-07 00:15:00|5.42|4.22|5.36|4.16|5.43|4.23|5.34|4.14|0
1617754800000|2021-04-07 00:20:00|5.34|4.14|5.34|4.14|5.38|4.18|5.34|4.14|0
1617755100000|2021-04-07 00:25:00|5.33|4.13|5.35|4.15|5.37|4.17|5.31|4.11|0
1617755400000|2021-04-07 00:30:00|5.37|4.17|5.39|4.19|5.43|4.23|5.35|4.15|0
1617755700000|2021-04-07 00:35:00|5.37|4.17|5.41|4.21|5.46|4.26|5.37|4.17|0
1617756000000|2021-04-07 00:40:00|5.4|4.2|5.45|4.25|5.47|4.27|5.4|4.2|0
1617756300000|2021-04-07 00:45:00|5.44|4.24|5.42|4.22|5.45|4.25|5.4|4.2|0
1617756600000|2021-04-07 00:50:00|5.44|4.24|5.41|4.21|5.44|4.24|5.39|4.19|0
1617756900000|2021-04-07 00:55:00|5.42|4.22|5.42|4.22|5.44|4.24|5.41|4.21|0
1617757200000|2021-04-07 01:00:00|5.44|4.24|5.39|4.19|5.44|4.24|5.35|4.15|0
1617757500000|2021-04-07 01:05:00|5.38|4.18|5.39|4.19|5.39|4.19|5.35|4.15|0
1617757800000|2021-04-07 01:10:00|5.4|4.2|5.41|4.21|5.41|4.21|5.39|4.19|0
1617758100000|2021-04-07 01:15:00|5.4|4.2|5.38|4.18|5.41|4.21|5.38|4.18|0
1617758400000|2021-04-07 01:20:00|5.37|4.17|5.35|4.15|5.4|4.2|5.35|4.15|0
1617758700000|2021-04-07 01:25:00|5.34|4.14|5.37|4.17|5.37|4.17|5.34|4.14|0
1617759000000|2021-04-07 01:30:00|5.36|4.16|5.24|4.04|5.36|4.16|5.24|4.04|0
1617759300000|2021-04-07 01:35:00|5.25|4.05|5.26|4.06|5.27|4.07|5.22|4.02|0
1617759600000|2021-04-07 01:40:00|5.25|4.05|5.17|3.97|5.25|4.05|5.16|3.96|0
1617759900000|2021-04-07 01:45:00|5.16|3.96|5.16|3.96|5.18|3.98|5.11|3.91|0
1617760200000|2021-04-07 01:50:00|5.17|3.97|5.17|3.97|5.17|3.97|5.12|3.92|0
1617760500000|2021-04-07 01:55:00|5.16|3.96|5.12|3.92|5.19|3.99|5.11|3.91|0
1617760800000|2021-04-07 02:00:00|5.13|3.93|5.26|4.06|5.26|4.06|5.13|3.93|0
1617761100000|2021-04-07 02:05:00|5.27|4.07|5.26|4.06|5.27|4.07|5.21|4.01|0
1617761400000|2021-04-07 02:10:00|5.25|4.05|5.22|4.02|5.26|4.06|5.19|3.99|0
1617761700000|2021-04-07 02:15:00|5.21|4.01|5.22|4.02|5.22|4.02|5.19|3.99|0
1617762000000|2021-04-07 02:20:00|5.21|4.01|5.13|3.93|5.21|4.01|5.13|3.93|0
1617762300000|2021-04-07 02:25:00|5.14|3.94|5.14|3.94|5.16|3.96|5.12|3.92|0
1617762600000|2021-04-07 02:30:00|5.13|3.93|5.17|3.97|5.17|3.97|5.12|3.92|0
1617762900000|2021-04-07 02:35:00|5.19|3.99|5.21|4.01|5.22|4.02|5.16|3.96|0
1617763200000|2021-04-07 02:40:00|5.2|4|5.18|3.98|5.21|4.01|5.17|3.97|0
1617763500000|2021-04-07 02:45:00|5.17|3.97|5.15|3.95|5.17|3.97|5.15|3.95|0
1617763800000|2021-04-07 02:50:00|5.14|3.94|5.15|3.95|5.15|3.95|5.13|3.93|0
1617764100000|2021-04-07 02:55:00|5.14|3.94|5.09|3.89|5.14|3.94|5.07|3.87|0
1617764400000|2021-04-07 03:00:00|5.1|3.9|5.14|3.94|5.14|3.94|5.1|3.9|0
1617764700000|2021-04-07 03:05:00|5.12|3.92|5.15|3.95|5.16|3.96|5.12|3.92|0
1617765000000|2021-04-07 03:10:00|5.16|3.96|5.18|3.98|5.18|3.98|5.15|3.95|0
1617765300000|2021-04-07 03:15:00|5.17|3.97|5.17|3.97|5.17|3.97|5.14|3.94|0
1617765600000|2021-04-07 03:20:00|5.18|3.98|5.17|3.97|5.2|4|5.17|3.97|0
1617765900000|2021-04-07 03:25:00|5.16|3.96|5.18|3.98|5.18|3.98|5.16|3.96|0
1617766200000|2021-04-07 03:30:00|5.19|3.99|5.24|4.04|5.25|4.05|5.19|3.99|0
1617766500000|2021-04-07 03:35:00|5.25|4.05|5.23|4.03|5.25|4.05|5.23|4.03|0
1617766800000|2021-04-07 03:40:00|5.22|4.02|5.21|4.01|5.22|4.02|5.2|4|0
1617767100000|2021-04-07 03:45:00|5.2|4|5.2|4|5.21|4.01|5.19|3.99|0
1617767400000|2021-04-07 03:50:00|5.21|4.01|5.21|4.01|5.22|4.02|5.21|4.01|0
1617767700000|2021-04-07 03:55:00|5.22|4.02|5.21|4.01|5.22|4.02|5.19|3.99|0
1617768000000|2021-04-07 04:00:00|5.22|4.02|5.23|4.03|5.25|4.05|5.21|4.01|0
1617768300000|2021-04-07 04:05:00|5.22|4.02|5.23|4.03|5.23|4.03|5.21|4.01|0
1617768600000|2021-04-07 04:10:00|5.24|4.04|5.22|4.02|5.24|4.04|5.22|4.02|0
1617768900000|2021-04-07 04:15:00|5.21|4.01|5.22|4.02|5.22|4.02|5.21|4.01|0
1617769200000|2021-04-07 04:20:00|5.21|4.01|5.22|4.02|5.22|4.02|5.21|4.01|0
1617769500000|2021-04-07 04:25:00|5.23|4.03|5.22|4.02|5.23|4.03|5.21|4.01|0
1617769800000|2021-04-07 04:30:00|5.21|4.01|5.21|4.01|5.22|4.02|5.2|4|0
1617770100000|2021-04-07 04:35:00|5.22|4.02|5.21|4.01|5.22|4.02|5.21|4.01|0
1617770400000|2021-04-07 04:40:00|5.22|4.02|5.23|4.03|5.23|4.03|5.22|4.02|0
1617770700000|2021-04-07 04:45:00|5.22|4.02|5.22|4.02|5.23|4.03|5.22|4.02|0
1617771000000|2021-04-07 04:50:00|5.21|4.01|5.22|4.02|5.22|4.02|5.2|4|0
1617771300000|2021-04-07 04:55:00|5.2|4|5.2|4|5.2|4|5.19|3.99|0
1617771600000|2021-04-07 05:00:00|5.19|3.99|5.17|3.97|5.22|4.02|5.17|3.97|0
1617771900000|2021-04-07 05:05:00|5.18|3.98|5.19|3.99|5.2|4|5.17|3.97|0
1617772200000|2021-04-07 05:10:00|5.2|4|5.2|4|5.21|4.01|5.19|3.99|0
1617772500000|2021-04-07 05:15:00|5.21|4.01|5.14|3.94|5.21|4.01|5.14|3.94|0
1617772800000|2021-04-07 05:20:00|5.16|3.96|5.2|4|5.2|4|5.16|3.96|0
1617773100000|2021-04-07 05:25:00|5.21|4.01|5.22|4.02|5.22|4.02|5.2|4|0
1617773400000|2021-04-07 05:30:00|5.21|4.01|5.21|4.01|5.22|4.02|5.2|4|0
1617773700000|2021-04-07 05:35:00|5.2|4|5.16|3.96|5.2|4|5.16|3.96|0
1617774000000|2021-04-07 05:40:00|5.15|3.95|5.18|3.98|5.19|3.99|5.15|3.95|0
1617774300000|2021-04-07 05:45:00|5.16|3.96|5.18|3.98|5.18|3.98|5.15|3.95|0
1617774600000|2021-04-07 05:50:00|5.19|3.99|5.17|3.97|5.19|3.99|5.16|3.96|0
1617774900000|2021-04-07 05:55:00|5.19|3.99|5.23|4.03|5.23|4.03|5.17|3.97|0
1617775200000|2021-04-07 06:00:00|5.22|4.02|5.35|4.15|5.35|4.15|5.22|4.02|0
1617775500000|2021-04-07 06:05:00|5.34|4.14|5.26|4.06|5.34|4.14|5.26|4.06|0
1617775800000|2021-04-07 06:10:00|5.24|4.04|5.28|4.08|5.28|4.08|5.21|4.01|0
1617776100000|2021-04-07 06:15:00|5.27|4.07|5.22|4.02|5.28|4.08|5.22|4.02|0
1617776400000|2021-04-07 06:20:00|5.21|4.01|5.21|4.01|5.25|4.05|5.21|4.01|0
1617776700000|2021-04-07 06:25:00|5.22|4.02|5.19|3.99|5.23|4.03|5.19|3.99|0
1617777000000|2021-04-07 06:30:00|5.21|4.01|5.22|4.02|5.23|4.03|5.18|3.98|0
1617777300000|2021-04-07 06:35:00|5.23|4.03|5.24|4.04|5.26|4.06|5.23|4.03|0
1617777600000|2021-04-07 06:40:00|5.25|4.05|5.29|4.09|5.3|4.1|5.24|4.04|0
1617777900000|2021-04-07 06:45:00|5.27|4.07|5.25|4.05|5.28|4.08|5.24|4.04|0
1617778200000|2021-04-07 06:50:00|5.24|4.04|5.19|3.99|5.25|4.05|5.19|3.99|0
1617778500000|2021-04-07 06:55:00|5.2|4|5.25|4.05|5.26|4.06|5.19|3.99|0
1617778800000|2021-04-07 07:00:00|5.27|4.07|5.21|4.01|5.33|4.13|5.21|4.01|0
1617779100000|2021-04-07 07:05:00|5.22|4.02|5.28|4.08|5.31|4.11|5.21|4.01|0
1617779400000|2021-04-07 07:10:00|5.27|4.07|5.3|4.1|5.3|4.1|5.25|4.05|0
1617779700000|2021-04-07 07:15:00|5.28|4.08|5.38|4.18|5.39|4.19|5.28|4.08|0
1617780000000|2021-04-07 07:20:00|5.37|4.17|5.28|4.08|5.39|4.19|5.27|4.07|0
1617780300000|2021-04-07 07:25:00|5.29|4.09|5.34|4.14|5.37|4.17|5.29|4.09|0
1617780600000|2021-04-07 07:30:00|5.33|4.13|5.35|4.15|5.38|4.18|5.26|4.06|0
1617780900000|2021-04-07 07:35:00|5.36|4.16|5.37|4.17|5.38|4.18|5.34|4.14|0
1617781200000|2021-04-07 07:40:00|5.39|4.19|5.36|4.16|5.39|4.19|5.35|4.15|0
1617781500000|2021-04-07 07:45:00|5.35|4.15|5.39|4.19|5.41|4.21|5.34|4.14|0
1617781800000|2021-04-07 07:50:00|5.4|4.2|5.35|4.15|5.4|4.2|5.33|4.13|0
1617782100000|2021-04-07 07:55:00|5.37|4.17|5.36|4.16|5.4|4.2|5.35|4.15|0
1617782400000|2021-04-07 08:00:00|5.37|4.17|5.14|3.94|5.37|4.17|5.11|3.91|0
1617782700000|2021-04-07 08:05:00|5.13|3.93|5.14|3.94|5.17|3.97|5.12|3.92|0
1617783000000|2021-04-07 08:10:00|5.13|3.93|5.08|3.88|5.13|3.93|5.07|3.87|0
1617783300000|2021-04-07 08:15:00|5.07|3.87|5.05|3.85|5.11|3.91|5.04|3.84|0
1617783600000|2021-04-07 08:20:00|5.04|3.84|5.06|3.86|5.11|3.91|5.04|3.84|0
1617783900000|2021-04-07 08:25:00|5.05|3.85|5.09|3.89|5.09|3.89|5.05|3.85|0
1617784200000|2021-04-07 08:30:00|5.08|3.88|5.08|3.88|5.08|3.88|5.06|3.86|0
1617784500000|2021-04-07 08:35:00|5.09|3.89|5.11|3.91|5.13|3.93|5.07|3.87|0
1617784800000|2021-04-07 08:40:00|5.12|3.92|5.09|3.89|5.12|3.92|5.07|3.87|0
1617785100000|2021-04-07 08:45:00|5.08|3.88|5.07|3.87|5.09|3.89|5.06|3.86|0
1617785400000|2021-04-07 08:50:00|5.08|3.88|5.09|3.89|5.09|3.89|5.07|3.87|0
1617785700000|2021-04-07 08:55:00|5.08|3.88|5.06|3.86|5.09|3.89|5.03|3.83|0
1617786000000|2021-04-07 09:00:00|5.07|3.87|5.1|3.9|5.1|3.9|5.06|3.86|0
1617786300000|2021-04-07 09:05:00|5.09|3.89|4.94|3.74|5.14|3.94|4.94|3.74|0
1617786600000|2021-04-07 09:10:00|4.93|3.73|4.91|3.71|4.93|3.73|4.89|3.69|0
1617786900000|2021-04-07 09:15:00|4.89|3.69|4.78|3.58|4.89|3.69|4.77|3.57|0
1617787200000|2021-04-07 09:20:00|4.77|3.57|4.84|3.64|4.85|3.65|4.77|3.57|0
1617787500000|2021-04-07 09:25:00|4.83|3.63|4.84|3.64|4.85|3.65|4.81|3.61|0
1617787800000|2021-04-07 09:30:00|4.85|3.65|4.66|3.46|4.85|3.65|4.66|3.46|0
1617788100000|2021-04-07 09:35:00|4.67|3.47|4.77|3.57|4.77|3.57|4.67|3.47|0
1617788400000|2021-04-07 09:40:00|4.76|3.56|4.76|3.56|4.78|3.58|4.71|3.51|0
1617788700000|2021-04-07 09:45:00|4.74|3.54|4.82|3.62|4.82|3.62|4.73|3.53|0
1617789000000|2021-04-07 09:50:00|4.81|3.61|4.79|3.59|4.81|3.61|4.77|3.57|0
1617789300000|2021-04-07 09:55:00|4.78|3.58|4.77|3.57|4.79|3.59|4.76|3.56|0
1617789600000|2021-04-07 10:00:00|4.76|3.56|4.79|3.59|4.8|3.6|4.76|3.56|0
1617789900000|2021-04-07 10:05:00|4.8|3.6|4.89|3.69|4.91|3.71|4.8|3.6|0
1617790200000|2021-04-07 10:10:00|4.9|3.7|4.92|3.72|4.93|3.73|4.89|3.69|0
1617790500000|2021-04-07 10:15:00|4.93|3.73|4.92|3.72|4.93|3.73|4.89|3.69|0
1617790800000|2021-04-07 10:20:00|4.91|3.71|4.86|3.66|4.91|3.71|4.86|3.66|0
1617791100000|2021-04-07 10:25:00|4.85|3.65|4.87|3.67|4.9|3.7|4.85|3.65|0
1617791400000|2021-04-07 10:30:00|4.89|3.69|4.88|3.68|4.91|3.71|4.82|3.62|0
1617791700000|2021-04-07 10:35:00|4.87|3.67|4.86|3.66|4.88|3.68|4.85|3.65|0
1617792000000|2021-04-07 10:40:00|4.85|3.65|4.85|3.65|4.87|3.67|4.83|3.63|0
1617792300000|2021-04-07 10:45:00|4.84|3.64|4.84|3.64|4.84|3.64|4.81|3.61|0
1617792600000|2021-04-07 10:50:00|4.83|3.63|4.88|3.68|4.89|3.69|4.83|3.63|0
1617792900000|2021-04-07 10:55:00|4.87|3.67|4.83|3.63|4.88|3.68|4.83|3.63|0
1617793200000|2021-04-07 11:00:00|4.8|3.6|4.85|3.65|4.86|3.66|4.78|3.58|0
1617793500000|2021-04-07 11:05:00|4.84|3.64|4.79|3.59|4.84|3.64|4.75|3.55|0
1617793800000|2021-04-07 11:10:00|4.78|3.58|4.81|3.61|4.81|3.61|4.75|3.55|0
1617794100000|2021-04-07 11:15:00|4.82|3.62|4.86|3.66|4.86|3.66|4.82|3.62|0
1617794400000|2021-04-07 11:20:00|4.85|3.65|4.74|3.54|4.85|3.65|4.73|3.53|0
1617794700000|2021-04-07 11:25:00|4.75|3.55|4.74|3.54|4.77|3.57|4.73|3.53|0
1617795000000|2021-04-07 11:30:00|4.75|3.55|4.8|3.6|4.8|3.6|4.74|3.54|0
1617795300000|2021-04-07 11:35:00|4.79|3.59|4.8|3.6|4.82|3.62|4.79|3.59|0
1617795600000|2021-04-07 11:40:00|4.79|3.59|4.8|3.6|4.83|3.63|4.79|3.59|0
1617795900000|2021-04-07 11:45:00|4.81|3.61|4.78|3.58|4.82|3.62|4.78|3.58|0
1617796200000|2021-04-07 11:50:00|4.79|3.59|4.76|3.56|4.79|3.59|4.73|3.53|0
1617796500000|2021-04-07 11:55:00|4.74|3.54|4.72|3.52|4.76|3.56|4.71|3.51|0
1617796800000|2021-04-07 12:00:00|4.73|3.53|4.74|3.54|4.77|3.57|4.71|3.51|0
1617797100000|2021-04-07 12:05:00|4.75|3.55|4.79|3.59|4.8|3.6|4.74|3.54|0
1617797400000|2021-04-07 12:10:00|4.78|3.58|4.75|3.55|4.79|3.59|4.73|3.53|0
1617797700000|2021-04-07 12:15:00|4.74|3.54|4.6|3.4|4.74|3.54|4.58|3.38|0
1617798000000|2021-04-07 12:20:00|4.61|3.41|4.62|3.42|4.62|3.42|4.57|3.37|0
1617798300000|2021-04-07 12:25:00|4.6|3.4|4.61|3.41|4.62|3.42|4.57|3.37|0
1617798600000|2021-04-07 12:30:00|4.6|3.4|4.6|3.4|4.63|3.43|4.58|3.38|0
1617798900000|2021-04-07 12:35:00|4.59|3.39|4.52|3.32|4.61|3.41|4.49|3.29|0
1617799200000|2021-04-07 12:40:00|4.53|3.33|4.56|3.36|4.57|3.37|4.51|3.31|0
1617799500000|2021-04-07 12:45:00|4.55|3.35|4.51|3.31|4.55|3.35|4.46|3.26|0
1617799800000|2021-04-07 12:50:00|4.49|3.29|4.47|3.27|4.53|3.33|4.45|3.25|0
1617800100000|2021-04-07 12:55:00|4.46|3.26|4.44|3.24|4.48|3.28|4.43|3.23|0
1617800400000|2021-04-07 13:00:00|4.45|3.25|4.52|3.32|4.53|3.33|4.45|3.25|0
1617800700000|2021-04-07 13:05:00|4.53|3.33|4.56|3.36|4.56|3.36|4.52|3.32|0
1617801000000|2021-04-07 13:10:00|4.54|3.34|4.6|3.4|4.6|3.4|4.54|3.34|0
1617801300000|2021-04-07 13:15:00|4.59|3.39|4.56|3.36|4.6|3.4|4.56|3.36|0
1617801600000|2021-04-07 13:20:00|4.57|3.37|4.59|3.39|4.59|3.39|4.57|3.37|0
1617801900000|2021-04-07 13:25:00|4.6|3.4|4.7|3.5|4.71|3.51|4.6|3.4|0
1617802200000|2021-04-07 13:30:00|4.73|3.53|4.82|3.62|4.89|3.69|4.71|3.51|0
1617802500000|2021-04-07 13:35:00|4.79|3.59|4.92|3.72|4.97|3.77|4.79|3.59|0
1617802800000|2021-04-07 13:40:00|4.93|3.73|4.92|3.72|4.99|3.79|4.87|3.67|0
1617803100000|2021-04-07 13:45:00|4.93|3.73|4.93|3.73|4.97|3.77|4.9|3.7|0
1617803400000|2021-04-07 13:50:00|4.92|3.72|4.87|3.67|4.92|3.72|4.86|3.66|0
1617803700000|2021-04-07 13:55:00|4.89|3.69|4.85|3.65|4.91|3.71|4.81|3.61|0
1617804000000|2021-04-07 14:00:00|4.84|3.64|4.96|3.76|4.96|3.76|4.75|3.55|0
1617804300000|2021-04-07 14:05:00|4.94|3.74|4.92|3.72|4.99|3.79|4.86|3.66|0
1617804600000|2021-04-07 14:10:00|4.93|3.73|4.93|3.73|4.97|3.77|4.87|3.67|0
1617804900000|2021-04-07 14:15:00|4.92|3.72|4.93|3.73|4.95|3.75|4.83|3.63|0
1617805200000|2021-04-07 14:20:00|4.94|3.74|5.03|3.83|5.04|3.84|4.92|3.72|0
1617805500000|2021-04-07 14:25:00|5.02|3.82|5.09|3.89|5.09|3.89|5|3.8|0
1617805800000|2021-04-07 14:30:00|5.12|3.92|4.73|3.53|5.13|3.93|4.71|3.51|0
1617806100000|2021-04-07 14:35:00|4.74|3.54|4.73|3.53|4.75|3.55|4.7|3.5|0
1617806400000|2021-04-07 14:40:00|4.74|3.54|4.76|3.56|4.8|3.6|4.73|3.53|0
1617806700000|2021-04-07 14:45:00|4.77|3.57|4.78|3.58|4.81|3.61|4.74|3.54|0
1617807000000|2021-04-07 14:50:00|4.76|3.56|4.74|3.54|4.77|3.57|4.7|3.5|0
1617807300000|2021-04-07 14:55:00|4.73|3.53|4.69|3.49|4.75|3.55|4.66|3.46|0
1617807600000|2021-04-07 15:00:00|4.66|3.46|4.72|3.52|4.76|3.56|4.66|3.46|0
1617807900000|2021-04-07 15:05:00|4.73|3.53|4.71|3.51|4.79|3.59|4.7|3.5|0
1617808200000|2021-04-07 15:10:00|4.72|3.52|4.71|3.51|4.73|3.53|4.52|3.32|0
1617808500000|2021-04-07 15:15:00|4.69|3.49|4.66|3.46|4.72|3.52|4.66|3.46|0
1617808800000|2021-04-07 15:20:00|4.67|3.47|4.55|3.35|4.67|3.47|4.55|3.35|0
1617809100000|2021-04-07 15:25:00|4.56|3.36|4.5|3.3|4.56|3.36|4.47|3.27|0
1617809400000|2021-04-07 15:30:00|4.49|3.29|4.47|3.27|4.49|3.29|4.39|3.19|0
1617809700000|2021-04-07 15:35:00|4.48|3.28|4.3|3.1|4.5|3.3|4.29|3.09|0
1617810000000|2021-04-07 15:40:00|4.28|3.08|4.28|3.08|4.32|3.12|4.25|3.05|0
1617810300000|2021-04-07 15:45:00|4.27|3.07|4.33|3.13|4.39|3.19|4.26|3.06|0
1617810600000|2021-04-07 15:50:00|4.34|3.14|4.36|3.16|4.37|3.17|4.32|3.12|0
1617810900000|2021-04-07 15:55:00|4.35|3.15|4.42|3.22|4.42|3.22|4.26|3.06|0
1617811200000|2021-04-07 16:00:00|4.41|3.21|4.47|3.27|4.5|3.3|4.4|3.2|0
1617811500000|2021-04-07 16:05:00|4.48|3.28|4.51|3.31|4.52|3.32|4.45|3.25|0
1617811800000|2021-04-07 16:10:00|4.5|3.3|4.43|3.23|4.51|3.31|4.4|3.2|0
1617812100000|2021-04-07 16:15:00|4.42|3.22|4.24|3.04|4.42|3.22|4.21|3.01|0
1617812400000|2021-04-07 16:20:00|4.22|3.02|4.37|3.17|4.37|3.17|4.22|3.02|0
1617812700000|2021-04-07 16:25:00|4.38|3.18|4.19|2.99|4.38|3.18|4.19|2.99|0
1617813000000|2021-04-07 16:30:00|4.17|2.97|4.29|3.09|4.31|3.11|4.17|2.97|0
1617813300000|2021-04-07 16:35:00|4.28|3.08|4.4|3.2|4.41|3.21|4.26|3.06|0
1617813600000|2021-04-07 16:40:00|4.39|3.19|4.35|3.15|4.4|3.2|4.35|3.15|0
1617813900000|2021-04-07 16:45:00|4.36|3.16|4.4|3.2|4.45|3.25|4.35|3.15|0
1617814200000|2021-04-07 16:50:00|4.39|3.19|4.42|3.22|4.49|3.29|4.39|3.19|0
1617814500000|2021-04-07 16:55:00|4.44|3.24|4.41|3.21|4.45|3.25|4.39|3.19|0
1617814800000|2021-04-07 17:00:00|4.42|3.22|4.42|3.22|4.48|3.28|4.37|3.17|0
1617815100000|2021-04-07 17:05:00|4.43|3.23|4.39|3.19|4.51|3.31|4.37|3.17|0
1617815400000|2021-04-07 17:10:00|4.38|3.18|4.46|3.26|4.48|3.28|4.38|3.18|0
1617815700000|2021-04-07 17:15:00|4.47|3.27|4.42|3.22|4.48|3.28|4.41|3.21|0
1617816000000|2021-04-07 17:20:00|4.41|3.21|4.35|3.15|4.45|3.25|4.34|3.14|0
1617816300000|2021-04-07 17:25:00|4.36|3.16|4.41|3.21|4.44|3.24|4.36|3.16|0
1617816600000|2021-04-07 17:30:00|4.4|3.2|4.46|3.26|4.47|3.27|4.38|3.18|0
1617816900000|2021-04-07 17:35:00|4.47|3.27|4.48|3.28|4.49|3.29|4.41|3.21|0
1617817200000|2021-04-07 17:40:00|4.47|3.27|4.5|3.3|4.5|3.3|4.46|3.26|0
1617817500000|2021-04-07 17:45:00|4.53|3.33|4.49|3.29|4.53|3.33|4.49|3.29|0
1617817800000|2021-04-07 17:50:00|4.47|3.27|4.51|3.31|4.52|3.32|4.46|3.26|0
1617818100000|2021-04-07 17:55:00|4.5|3.3|4.54|3.34|4.57|3.37|4.5|3.3|0
1617818400000|2021-04-07 18:00:00|4.53|3.33|4.6|3.4|4.68|3.48|4.53|3.33|0
1617818700000|2021-04-07 18:05:00|4.58|3.38|4.65|3.45|4.73|3.53|4.57|3.37|0
1617819000000|2021-04-07 18:10:00|4.68|3.48|4.74|3.54|4.76|3.56|4.68|3.48|0
1617819300000|2021-04-07 18:15:00|4.75|3.55|4.72|3.52|4.76|3.56|4.7|3.5|0
1617819600000|2021-04-07 18:20:00|4.71|3.51|4.71|3.51|4.73|3.53|4.63|3.43|0
1617819900000|2021-04-07 18:25:00|4.7|3.5|4.64|3.44|4.7|3.5|4.59|3.39|0
1617820200000|2021-04-07 18:30:00|4.65|3.45|4.64|3.44|4.7|3.5|4.62|3.42|0
1617820500000|2021-04-07 18:35:00|4.65|3.45|4.64|3.44|4.65|3.45|4.59|3.39|0
1617820800000|2021-04-07 18:40:00|4.65|3.45|4.63|3.43|4.67|3.47|4.62|3.42|0
1617821100000|2021-04-07 18:45:00|4.64|3.44|4.68|3.48|4.68|3.48|4.63|3.43|0
1617821400000|2021-04-07 18:50:00|4.69|3.49|4.65|3.45|4.7|3.5|4.62|3.42|0
1617821700000|2021-04-07 18:55:00|4.64|3.44|4.55|3.35|4.65|3.45|4.54|3.34|0
1617822000000|2021-04-07 19:00:00|4.57|3.37|4.69|3.49|4.69|3.49|4.56|3.36|0
1617822300000|2021-04-07 19:05:00|4.65|3.45|4.55|3.35|4.66|3.46|4.54|3.34|0
1617822600000|2021-04-07 19:10:00|4.56|3.36|4.49|3.29|4.57|3.37|4.47|3.27|0
1617822900000|2021-04-07 19:15:00|4.48|3.28|4.48|3.28|4.5|3.3|4.45|3.25|0
1617823200000|2021-04-07 19:20:00|4.47|3.27|4.46|3.26|4.56|3.36|4.46|3.26|0
1617823500000|2021-04-07 19:25:00|4.45|3.25|4.39|3.19|4.46|3.26|4.32|3.12|0
1617823800000|2021-04-07 19:30:00|4.37|3.17|4.32|3.12|4.39|3.19|4.3|3.1|0
1617824100000|2021-04-07 19:35:00|4.3|3.1|4.5|3.3|4.51|3.31|4.28|3.08|0
1617824400000|2021-04-07 19:40:00|4.49|3.29|4.56|3.36|4.56|3.36|4.46|3.26|0
1617824700000|2021-04-07 19:45:00|4.57|3.37|4.67|3.47|4.67|3.47|4.57|3.37|0
1617825000000|2021-04-07 19:50:00|4.62|3.42|4.55|3.35|4.62|3.42|4.46|3.26|0
1617825300000|2021-04-07 19:55:00|4.54|3.34|4.63|3.43|4.64|3.44|4.52|3.32|0
1617825600000|2021-04-07 20:00:00|4.6|3.4|4.75|3.55|4.76|3.56|4.6|3.4|0
1617825900000|2021-04-07 20:05:00|4.76|3.56|4.8|3.6|4.8|3.6|4.74|3.54|0
1617826200000|2021-04-07 20:10:00|4.78|3.58|4.78|3.58|4.8|3.6|4.78|3.58|0
1617826500000|2021-04-07 20:15:00|4.79|3.59|4.76|3.56|4.79|3.59|4.75|3.55|0
1617826800000|2021-04-07 20:20:00|4.75|3.55|4.76|3.56|4.76|3.56|4.75|3.55|0
1617827100000|2021-04-07 20:25:00|4.75|3.55|4.76|3.56|4.77|3.57|4.75|3.55|0
1617827400000|2021-04-07 20:30:00|4.75|3.55|4.78|3.58|4.78|3.58|4.75|3.55|0
1617827700000|2021-04-07 20:35:00|4.79|3.59|4.83|3.63|4.87|3.67|4.79|3.59|0
1617828000000|2021-04-07 20:40:00|4.82|3.62|4.83|3.63|4.83|3.63|4.81|3.61|0
1617828300000|2021-04-07 20:45:00|4.84|3.64|4.85|3.65|4.85|3.65|4.82|3.62|0
1617828600000|2021-04-07 20:50:00|4.83|3.63|4.84|3.64|4.85|3.65|4.83|3.63|0
1617828900000|2021-04-07 20:55:00|4.83|3.63|4.84|3.64|4.85|3.65|4.83|3.63|0
1617829200000|2021-04-07 21:00:00|4.83|3.63|4.83|3.63|4.84|3.64|4.83|3.63|0
1617829800000|2021-04-07 21:10:00|4.82|3.62|4.82|3.62|4.82|3.62|4.82|3.62|0
1617830100000|2021-04-07 21:15:00|4.81|3.61|4.81|3.61|4.82|3.62|4.81|3.61|0
1617830700000|2021-04-07 21:25:00|4.8|3.6|4.81|3.61|4.81|3.61|4.8|3.6|0
1617831000000|2021-04-07 21:30:00|4.8|3.6|4.8|3.6|4.81|3.61|4.8|3.6|0
1617831300000|2021-04-07 21:35:00|4.81|3.61|4.81|3.61|4.81|3.61|4.8|3.6|0
1617831600000|2021-04-07 21:40:00|4.8|3.6|4.81|3.61|4.82|3.62|4.8|3.6|0
1617832500000|2021-04-07 21:55:00|4.82|3.62|4.82|3.62|4.83|3.63|4.82|3.62|0
1617832800000|2021-04-07 22:00:00|4.81|3.61|4.78|3.58|4.86|3.66|4.78|3.58|0
1617833100000|2021-04-07 22:05:00|4.79|3.59|4.81|3.61|4.81|3.61|4.77|3.57|0
1617833400000|2021-04-07 22:10:00|4.82|3.62|4.78|3.58|4.82|3.62|4.77|3.57|0
1617833700000|2021-04-07 22:15:00|4.79|3.59|4.77|3.57|4.79|3.59|4.77|3.57|0
1617834000000|2021-04-07 22:20:00|4.78|3.58|4.78|3.58|4.79|3.59|4.77|3.57|0
1617834300000|2021-04-07 22:25:00|4.77|3.57|4.79|3.59|4.79|3.59|4.77|3.57|0
1617834600000|2021-04-07 22:30:00|4.8|3.6|4.8|3.6|4.81|3.61|4.8|3.6|0
1617834900000|2021-04-07 22:35:00|4.81|3.61|4.81|3.61|4.81|3.61|4.8|3.6|0
1617835200000|2021-04-07 22:40:00|4.82|3.62|4.82|3.62|4.82|3.62|4.81|3.61|0
1617835500000|2021-04-07 22:45:00|4.81|3.61|4.8|3.6|4.81|3.61|4.78|3.58|0
1617835800000|2021-04-07 22:50:00|4.79|3.59|4.78|3.58|4.8|3.6|4.77|3.57|0
1617836100000|2021-04-07 22:55:00|4.79|3.59|4.78|3.58|4.79|3.59|4.78|3.58|0
1617836400000|2021-04-07 23:00:00|4.77|3.57|4.78|3.58|4.79|3.59|4.76|3.56|0
1617836700000|2021-04-07 23:05:00|4.79|3.59|4.77|3.57|4.79|3.59|4.77|3.57|0
1617837000000|2021-04-07 23:10:00|4.78|3.58|4.74|3.54|4.78|3.58|4.73|3.53|0
1617837300000|2021-04-07 23:15:00|4.75|3.55|4.73|3.53|4.75|3.55|4.73|3.53|0
1617837600000|2021-04-07 23:20:00|4.74|3.54|4.73|3.53|4.74|3.54|4.73|3.53|0
1617837900000|2021-04-07 23:25:00|4.72|3.52|4.76|3.56|4.76|3.56|4.72|3.52|0
1617838200000|2021-04-07 23:30:00|4.77|3.57|5.02|3.82|5.02|3.82|4.77|3.57|0
1617838500000|2021-04-07 23:35:00|5.04|3.84|5.11|3.91|5.15|3.95|5.04|3.84|0
1617838800000|2021-04-07 23:40:00|5.12|3.92|5.12|3.92|5.19|3.99|5.11|3.91|0
1617839100000|2021-04-07 23:45:00|5.11|3.91|5.1|3.9|5.15|3.95|5.07|3.87|0
1617839400000|2021-04-07 23:50:00|5.09|3.89|5.09|3.89|5.1|3.9|5.08|3.88|0
1617839700000|2021-04-07 23:55:00|5.1|3.9|5.04|3.84|5.1|3.9|5.03|3.83|0
1617840000000|2021-04-08 00:00:00|5.03|3.83|4.97|3.77|5.03|3.83|4.93|3.73|0
1617840300000|2021-04-08 00:05:00|4.96|3.76|5.06|3.86|5.06|3.86|4.95|3.75|0
1617840600000|2021-04-08 00:10:00|5.04|3.84|5.03|3.83|5.04|3.84|5|3.8|0
1617840900000|2021-04-08 00:15:00|5.04|3.84|4.95|3.75|5.04|3.84|4.95|3.75|0
1617841200000|2021-04-08 00:20:00|4.94|3.74|5|3.8|5|3.8|4.94|3.74|0
1617841500000|2021-04-08 00:25:00|4.99|3.79|4.99|3.79|4.99|3.79|4.96|3.76|0
1617841800000|2021-04-08 00:30:00|4.98|3.78|4.96|3.76|4.98|3.78|4.93|3.73|0
1617842100000|2021-04-08 00:35:00|4.97|3.77|4.94|3.74|4.97|3.77|4.91|3.71|0
1617842400000|2021-04-08 00:40:00|4.92|3.72|4.92|3.72|4.94|3.74|4.91|3.71|0
1617842700000|2021-04-08 00:45:00|4.94|3.74|4.97|3.77|4.97|3.77|4.94|3.74|0
1617843000000|2021-04-08 00:50:00|4.98|3.78|5.03|3.83|5.06|3.86|4.98|3.78|0
1617843300000|2021-04-08 00:55:00|5|3.8|4.97|3.77|5.01|3.81|4.97|3.77|0
1617843600000|2021-04-08 01:00:00|4.98|3.78|4.96|3.76|4.99|3.79|4.96|3.76|0
1617843900000|2021-04-08 01:05:00|4.94|3.74|4.96|3.76|4.97|3.77|4.92|3.72|0
1617844200000|2021-04-08 01:10:00|4.97|3.77|4.94|3.74|4.97|3.77|4.92|3.72|0
1617844500000|2021-04-08 01:15:00|4.93|3.73|4.95|3.75|4.99|3.79|4.92|3.72|0
1617844800000|2021-04-08 01:20:00|4.97|3.77|5.04|3.84|5.04|3.84|4.93|3.73|0
1617845100000|2021-04-08 01:25:00|5.03|3.83|5.03|3.83|5.03|3.83|5.01|3.81|0
1617845400000|2021-04-08 01:30:00|5.05|3.85|5.14|3.94|5.14|3.94|5|3.8|0
1617845700000|2021-04-08 01:35:00|5.13|3.93|5.18|3.98|5.2|4|5.12|3.92|0
1617846000000|2021-04-08 01:40:00|5.19|3.99|5.21|4.01|5.21|4.01|5.18|3.98|0
1617846300000|2021-04-08 01:45:00|5.22|4.02|5.19|3.99|5.3|4.1|5.19|3.99|0
1617846600000|2021-04-08 01:50:00|5.2|4|5.17|3.97|5.22|4.02|5.16|3.96|0
1617846900000|2021-04-08 01:55:00|5.19|3.99|5.16|3.96|5.2|4|5.15|3.95|0
1617847200000|2021-04-08 02:00:00|5.15|3.95|5.12|3.92|5.17|3.97|5.12|3.92|0
1617847500000|2021-04-08 02:05:00|5.14|3.94|5.15|3.95|5.18|3.98|5.14|3.94|0
1617847800000|2021-04-08 02:10:00|5.14|3.94|5.21|4.01|5.21|4.01|5.14|3.94|0
1617848100000|2021-04-08 02:15:00|5.2|4|5.15|3.95|5.21|4.01|5.14|3.94|0
1617848400000|2021-04-08 02:20:00|5.16|3.96|5.19|3.99|5.21|4.01|5.15|3.95|0
1617848700000|2021-04-08 02:25:00|5.21|4.01|5.25|4.05|5.25|4.05|5.19|3.99|0
1617849000000|2021-04-08 02:30:00|5.27|4.07|5.23|4.03|5.27|4.07|5.22|4.02|0
1617849300000|2021-04-08 02:35:00|5.24|4.04|5.29|4.09|5.29|4.09|5.24|4.04|0
1617849600000|2021-04-08 02:40:00|5.3|4.1|5.3|4.1|5.34|4.14|5.29|4.09|0
1617849900000|2021-04-08 02:45:00|5.29|4.09|5.26|4.06|5.31|4.11|5.25|4.05|0
1617850200000|2021-04-08 02:50:00|5.25|4.05|5.3|4.1|5.3|4.1|5.25|4.05|0
1617850500000|2021-04-08 02:55:00|5.29|4.09|5.32|4.12|5.35|4.15|5.29|4.09|0
1617850800000|2021-04-08 03:00:00|5.34|4.14|5.32|4.12|5.36|4.16|5.32|4.12|0
1617851100000|2021-04-08 03:05:00|5.34|4.14|5.32|4.12|5.34|4.14|5.3|4.1|0
1617851400000|2021-04-08 03:10:00|5.34|4.14|5.35|4.15|5.35|4.15|5.31|4.11|0
1617851700000|2021-04-08 03:15:00|5.33|4.13|5.33|4.13|5.36|4.16|5.33|4.13|0
1617852000000|2021-04-08 03:20:00|5.35|4.15|5.35|4.15|5.36|4.16|5.33|4.13|0
1617852300000|2021-04-08 03:25:00|5.36|4.16|5.33|4.13|5.36|4.16|5.32|4.12|0
1617852600000|2021-04-08 03:30:00|5.32|4.12|5.31|4.11|5.33|4.13|5.31|4.11|0
1617852900000|2021-04-08 03:35:00|5.32|4.12|5.32|4.12|5.33|4.13|5.31|4.11|0
1617853200000|2021-04-08 03:40:00|5.31|4.11|5.31|4.11|5.31|4.11|5.29|4.09|0
1617853500000|2021-04-08 03:45:00|5.32|4.12|5.42|4.22|5.44|4.24|5.32|4.12|0
1617853800000|2021-04-08 03:50:00|5.41|4.21|5.38|4.18|5.41|4.21|5.38|4.18|0
1617854100000|2021-04-08 03:55:00|5.39|4.19|5.39|4.19|5.4|4.2|5.38|4.18|0
1617854400000|2021-04-08 04:00:00|5.4|4.2|5.42|4.22|5.42|4.22|5.39|4.19|0
1617854700000|2021-04-08 04:05:00|5.4|4.2|5.4|4.2|5.42|4.22|5.4|4.2|0
1617855000000|2021-04-08 04:10:00|5.42|4.22|5.4|4.2|5.42|4.22|5.39|4.19|0
1617855300000|2021-04-08 04:15:00|5.39|4.19|5.4|4.2|5.41|4.21|5.39|4.19|0
1617855600000|2021-04-08 04:20:00|5.41|4.21|5.43|4.23|5.43|4.23|5.41|4.21|0
1617855900000|2021-04-08 04:25:00|5.41|4.21|5.4|4.2|5.41|4.21|5.4|4.2|0
1617856200000|2021-04-08 04:30:00|5.39|4.19|5.39|4.19|5.39|4.19|5.38|4.18|0
1617856500000|2021-04-08 04:35:00|5.38|4.18|5.37|4.17|5.38|4.18|5.36|4.16|0
1617856800000|2021-04-08 04:40:00|5.39|4.19|5.37|4.17|5.39|4.19|5.36|4.16|0
1617857100000|2021-04-08 04:45:00|5.36|4.16|5.4|4.2|5.4|4.2|5.35|4.15|0
1617857400000|2021-04-08 04:50:00|5.39|4.19|5.41|4.21|5.41|4.21|5.39|4.19|0
1617857700000|2021-04-08 04:55:00|5.4|4.2|5.4|4.2|5.41|4.21|5.4|4.2|0
1617858000000|2021-04-08 05:00:00|5.37|4.17|5.42|4.22|5.42|4.22|5.37|4.17|0
1617858300000|2021-04-08 05:05:00|5.41|4.21|5.4|4.2|5.41|4.21|5.38|4.18|0
1617858600000|2021-04-08 05:10:00|5.41|4.21|5.43|4.23|5.43|4.23|5.4|4.2|0
1617858900000|2021-04-08 05:15:00|5.42|4.22|5.42|4.22|5.43|4.23|5.41|4.21|0
1617859200000|2021-04-08 05:20:00|5.41|4.21|5.42|4.22|5.42|4.22|5.41|4.21|0
1617859500000|2021-04-08 05:25:00|5.41|4.21|5.43|4.23|5.44|4.24|5.41|4.21|0
1617859800000|2021-04-08 05:30:00|5.44|4.24|5.47|4.27|5.48|4.28|5.43|4.23|0
1617860100000|2021-04-08 05:35:00|5.48|4.28|5.54|4.34|5.57|4.37|5.48|4.28|0
1617860400000|2021-04-08 05:40:00|5.56|4.36|5.51|4.31|5.57|4.37|5.51|4.31|0
1617860700000|2021-04-08 05:45:00|5.52|4.32|5.57|4.37|5.57|4.37|5.52|4.32|0
1617861000000|2021-04-08 05:50:00|5.59|4.39|5.62|4.42|5.63|4.43|5.57|4.37|0
1617861300000|2021-04-08 05:55:00|5.63|4.43|5.59|4.39|5.63|4.43|5.57|4.37|0
1617861600000|2021-04-08 06:00:00|5.57|4.37|5.61|4.41|5.62|4.42|5.55|4.35|0
1617861900000|2021-04-08 06:05:00|5.62|4.42|5.59|4.39|5.62|4.42|5.58|4.38|0
1617862200000|2021-04-08 06:10:00|5.61|4.41|5.55|4.35|5.61|4.41|5.55|4.35|0
1617862500000|2021-04-08 06:15:00|5.57|4.37|5.53|4.33|5.57|4.37|5.49|4.29|0
1617862800000|2021-04-08 06:20:00|5.54|4.34|5.49|4.29|5.54|4.34|5.49|4.29|0
1617863100000|2021-04-08 06:25:00|5.5|4.3|5.44|4.24|5.5|4.3|5.42|4.22|0
1617863400000|2021-04-08 06:30:00|5.42|4.22|5.41|4.21|5.44|4.24|5.4|4.2|0
1617863700000|2021-04-08 06:35:00|5.4|4.2|5.36|4.16|5.4|4.2|5.36|4.16|0
1617864000000|2021-04-08 06:40:00|5.37|4.17|5.41|4.21|5.42|4.22|5.37|4.17|0
1617864300000|2021-04-08 06:45:00|5.42|4.22|5.38|4.18|5.42|4.22|5.37|4.17|0
1617864600000|2021-04-08 06:50:00|5.37|4.17|5.4|4.2|5.4|4.2|5.36|4.16|0
1617864900000|2021-04-08 06:55:00|5.38|4.18|5.35|4.15|5.41|4.21|5.33|4.13|0
1617865200000|2021-04-08 07:00:00|5.33|4.13|4.79|3.59|5.38|4.18|4.77|3.57|0
1617865500000|2021-04-08 07:05:00|4.8|3.6|4.81|3.61|4.82|3.62|4.76|3.56|0
1617865800000|2021-04-08 07:10:00|4.82|3.62|4.82|3.62|4.84|3.64|4.8|3.6|0
1617866100000|2021-04-08 07:15:00|4.83|3.63|4.81|3.61|4.84|3.64|4.77|3.57|0
1617866400000|2021-04-08 07:20:00|4.82|3.62|4.76|3.56|4.83|3.63|4.74|3.54|0
1617866700000|2021-04-08 07:25:00|4.75|3.55|4.79|3.59|4.81|3.61|4.75|3.55|0
1617867000000|2021-04-08 07:30:00|4.77|3.57|4.75|3.55|4.77|3.57|4.7|3.5|0
1617867300000|2021-04-08 07:35:00|4.76|3.56|4.74|3.54|4.78|3.58|4.74|3.54|0
1617867600000|2021-04-08 07:40:00|4.73|3.53|4.71|3.51|4.73|3.53|4.7|3.5|0
1617867900000|2021-04-08 07:45:00|4.73|3.53|4.72|3.52|4.75|3.55|4.72|3.52|0
1617868200000|2021-04-08 07:50:00|4.71|3.51|4.66|3.46|4.72|3.52|4.66|3.46|0
1617868500000|2021-04-08 07:55:00|4.65|3.45|4.65|3.45|4.68|3.48|4.65|3.45|0
1617868800000|2021-04-08 08:00:00|4.66|3.46|4.71|3.51|4.72|3.52|4.65|3.45|0
1617869100000|2021-04-08 08:05:00|4.72|3.52|4.67|3.47|4.75|3.55|4.67|3.47|0
1617869400000|2021-04-08 08:10:00|4.68|3.48|4.61|3.41|4.69|3.49|4.61|3.41|0
1617869700000|2021-04-08 08:15:00|4.6|3.4|4.65|3.45|4.65|3.45|4.59|3.39|0
1617870000000|2021-04-08 08:20:00|4.67|3.47|4.68|3.48|4.7|3.5|4.65|3.45|0
1617870300000|2021-04-08 08:25:00|4.69|3.49|4.59|3.39|4.7|3.5|4.59|3.39|0
1617870600000|2021-04-08 08:30:00|4.6|3.4|4.59|3.39|4.64|3.44|4.58|3.38|0
1617870900000|2021-04-08 08:35:00|4.58|3.38|4.51|3.31|4.58|3.38|4.51|3.31|0
1617871200000|2021-04-08 08:40:00|4.52|3.32|4.52|3.32|4.57|3.37|4.51|3.31|0
1617871500000|2021-04-08 08:45:00|4.51|3.31|4.53|3.33|4.54|3.34|4.49|3.29|0
1617871800000|2021-04-08 08:50:00|4.54|3.34|4.56|3.36|4.59|3.39|4.53|3.33|0
1617872100000|2021-04-08 08:55:00|4.57|3.37|4.58|3.38|4.59|3.39|4.56|3.36|0
1617872400000|2021-04-08 09:00:00|4.57|3.37|4.66|3.46|4.66|3.46|4.56|3.36|0
1617872700000|2021-04-08 09:05:00|4.65|3.45|4.59|3.39|4.66|3.46|4.58|3.38|0
1617873000000|2021-04-08 09:10:00|4.58|3.38|4.55|3.35|4.59|3.39|4.53|3.33|0
1617873300000|2021-04-08 09:15:00|4.56|3.36|4.55|3.35|4.56|3.36|4.53|3.33|0
1617873600000|2021-04-08 09:20:00|4.56|3.36|4.55|3.35|4.57|3.37|4.54|3.34|0
1617873900000|2021-04-08 09:25:00|4.56|3.36|4.48|3.28|4.56|3.36|4.47|3.27|0
1617874200000|2021-04-08 09:30:00|4.47|3.27|4.52|3.32|4.52|3.32|4.43|3.23|0
1617874500000|2021-04-08 09:35:00|4.51|3.31|4.47|3.27|4.51|3.31|4.47|3.27|0
1617874800000|2021-04-08 09:40:00|4.46|3.26|4.45|3.25|4.46|3.26|4.44|3.24|0
1617875100000|2021-04-08 09:45:00|4.44|3.24|4.55|3.35|4.55|3.35|4.44|3.24|0
1617875400000|2021-04-08 09:50:00|4.54|3.34|4.48|3.28|4.55|3.35|4.46|3.26|0
1617875700000|2021-04-08 09:55:00|4.5|3.3|4.59|3.39|4.6|3.4|4.49|3.29|0
1617876000000|2021-04-08 10:00:00|4.63|3.43|4.65|3.45|4.67|3.47|4.61|3.41|0
1617876300000|2021-04-08 10:05:00|4.64|3.44|4.6|3.4|4.64|3.44|4.6|3.4|0
1617876600000|2021-04-08 10:10:00|4.59|3.39|4.63|3.43|4.64|3.44|4.58|3.38|0
1617876900000|2021-04-08 10:15:00|4.64|3.44|4.59|3.39|4.64|3.44|4.58|3.38|0
1617877200000|2021-04-08 10:20:00|4.58|3.38|4.61|3.41|4.62|3.42|4.58|3.38|0
1617877500000|2021-04-08 10:25:00|4.62|3.42|4.67|3.47|4.72|3.52|4.62|3.42|0
1617877800000|2021-04-08 10:30:00|4.7|3.5|4.7|3.5|4.71|3.51|4.69|3.49|0
1617878100000|2021-04-08 10:35:00|4.68|3.48|4.68|3.48|4.7|3.5|4.67|3.47|0
1617878400000|2021-04-08 10:40:00|4.7|3.5|4.66|3.46|4.71|3.51|4.65|3.45|0
1617878700000|2021-04-08 10:45:00|4.65|3.45|4.58|3.38|4.67|3.47|4.57|3.37|0
1617879000000|2021-04-08 10:50:00|4.6|3.4|4.59|3.39|4.62|3.42|4.57|3.37|0
1617879300000|2021-04-08 10:55:00|4.58|3.38|4.55|3.35|4.59|3.39|4.55|3.35|0
1617879600000|2021-04-08 11:00:00|4.56|3.36|4.58|3.38|4.59|3.39|4.56|3.36|0
1617879900000|2021-04-08 11:05:00|4.59|3.39|4.62|3.42|4.65|3.45|4.59|3.39|0
1617880200000|2021-04-08 11:10:00|4.6|3.4|4.6|3.4|4.63|3.43|4.57|3.37|0
1617880500000|2021-04-08 11:15:00|4.59|3.39|4.63|3.43|4.63|3.43|4.58|3.38|0
1617880800000|2021-04-08 11:20:00|4.64|3.44|4.64|3.44|4.65|3.45|4.61|3.41|0
1617881100000|2021-04-08 11:25:00|4.65|3.45|4.62|3.42|4.68|3.48|4.61|3.41|0
1617881400000|2021-04-08 11:30:00|4.61|3.41|4.62|3.42|4.62|3.42|4.6|3.4|0
1617881700000|2021-04-08 11:35:00|4.63|3.43|4.68|3.48|4.69|3.49|4.61|3.41|0
1617882000000|2021-04-08 11:40:00|4.69|3.49|4.66|3.46|4.7|3.5|4.64|3.44|0
1617882300000|2021-04-08 11:45:00|4.67|3.47|4.63|3.43|4.67|3.47|4.58|3.38|0
1617882600000|2021-04-08 11:50:00|4.64|3.44|4.63|3.43|4.64|3.44|4.62|3.42|0
1617882900000|2021-04-08 11:55:00|4.62|3.42|4.63|3.43|4.63|3.43|4.62|3.42|0
1617883200000|2021-04-08 12:00:00|4.61|3.41|4.66|3.46|4.66|3.46|4.6|3.4|0
1617883500000|2021-04-08 12:05:00|4.65|3.45|4.64|3.44|4.68|3.48|4.62|3.42|0
1617883800000|2021-04-08 12:10:00|4.63|3.43|4.6|3.4|4.66|3.46|4.58|3.38|0
1617884100000|2021-04-08 12:15:00|4.59|3.39|4.61|3.41|4.61|3.41|4.58|3.38|0
1617884400000|2021-04-08 12:20:00|4.62|3.42|4.59|3.39|4.62|3.42|4.57|3.37|0
1617884700000|2021-04-08 12:25:00|4.57|3.37|4.61|3.41|4.62|3.42|4.57|3.37|0
1617885000000|2021-04-08 12:30:00|4.62|3.42|4.52|3.32|4.68|3.48|4.52|3.32|0
1617885300000|2021-04-08 12:35:00|4.55|3.35|4.52|3.32|4.56|3.36|4.49|3.29|0
1617885600000|2021-04-08 12:40:00|4.53|3.33|4.51|3.31|4.56|3.36|4.51|3.31|0
1617885900000|2021-04-08 12:45:00|4.5|3.3|4.5|3.3|4.56|3.36|4.45|3.25|0
1617886200000|2021-04-08 12:50:00|4.49|3.29|4.49|3.29|4.54|3.34|4.49|3.29|0
1617886500000|2021-04-08 12:55:00|4.47|3.27|4.52|3.32|4.54|3.34|4.47|3.27|0
1617886800000|2021-04-08 13:00:00|4.53|3.33|4.51|3.31|4.54|3.34|4.45|3.25|0
1617887100000|2021-04-08 13:05:00|4.52|3.32|4.48|3.28|4.53|3.33|4.48|3.28|0
1617887400000|2021-04-08 13:10:00|4.46|3.26|4.48|3.28|4.52|3.32|4.46|3.26|0
1617887700000|2021-04-08 13:15:00|4.49|3.29|4.48|3.28|4.52|3.32|4.48|3.28|0
1617888000000|2021-04-08 13:20:00|4.47|3.27|4.53|3.33|4.55|3.35|4.47|3.27|0
1617888300000|2021-04-08 13:25:00|4.51|3.31|4.58|3.38|4.62|3.42|4.51|3.31|0
1617888600000|2021-04-08 13:30:00|4.57|3.37|4.54|3.34|4.62|3.42|4.48|3.28|0
1617888900000|2021-04-08 13:35:00|4.52|3.32|4.45|3.25|4.52|3.32|4.42|3.22|0
1617889200000|2021-04-08 13:40:00|4.46|3.26|4.66|3.46|4.66|3.46|4.32|3.12|0
1617889500000|2021-04-08 13:45:00|4.67|3.47|4.63|3.43|4.74|3.54|4.58|3.38|0
1617889800000|2021-04-08 13:50:00|4.62|3.42|4.76|3.56|4.81|3.61|4.62|3.42|0
1617890100000|2021-04-08 13:55:00|4.75|3.55|4.84|3.64|4.86|3.66|4.74|3.54|0
1617890400000|2021-04-08 14:00:00|4.87|3.67|4.73|3.53|4.88|3.68|4.72|3.52|0
1617890700000|2021-04-08 14:05:00|4.72|3.52|4.59|3.39|4.72|3.52|4.59|3.39|0
1617891000000|2021-04-08 14:10:00|4.58|3.38|4.57|3.37|4.66|3.46|4.48|3.28|0
1617891300000|2021-04-08 14:15:00|4.59|3.39|4.6|3.4|4.69|3.49|4.54|3.34|0
1617891600000|2021-04-08 14:20:00|4.62|3.42|4.85|3.65|4.86|3.66|4.56|3.36|0
1617891900000|2021-04-08 14:25:00|4.83|3.63|4.88|3.68|4.89|3.69|4.76|3.56|0
1617892200000|2021-04-08 14:30:00|4.87|3.67|4.97|3.77|4.97|3.77|4.86|3.66|0
1617892500000|2021-04-08 14:35:00|4.96|3.76|4.98|3.78|5.03|3.83|4.92|3.72|0
1617892800000|2021-04-08 14:40:00|4.97|3.77|5.07|3.87|5.09|3.89|4.97|3.77|0
1617893100000|2021-04-08 14:45:00|5.1|3.9|4.97|3.77|5.1|3.9|4.95|3.75|0
1617893400000|2021-04-08 14:50:00|4.98|3.78|4.92|3.72|4.98|3.78|4.9|3.7|0
1617893700000|2021-04-08 14:55:00|4.93|3.73|4.93|3.73|4.97|3.77|4.92|3.72|0
1617894000000|2021-04-08 15:00:00|4.96|3.76|5|3.8|5.04|3.84|4.88|3.68|0
1617894300000|2021-04-08 15:05:00|5.01|3.81|4.99|3.79|5.03|3.83|4.94|3.74|0
1617894600000|2021-04-08 15:10:00|4.98|3.78|5|3.8|5|3.8|4.96|3.76|0
1617894900000|2021-04-08 15:15:00|5.01|3.81|4.97|3.77|5.05|3.85|4.9|3.7|0
1617895200000|2021-04-08 15:20:00|4.98|3.78|5.03|3.83|5.04|3.84|4.95|3.75|0
1617895500000|2021-04-08 15:25:00|5.06|3.86|5.05|3.85|5.07|3.87|5|3.8|0
1617895800000|2021-04-08 15:30:00|5.06|3.86|5.06|3.86|5.15|3.95|5.05|3.85|0
1617896100000|2021-04-08 15:35:00|5.07|3.87|5.08|3.88|5.09|3.89|5.06|3.86|0
1617896400000|2021-04-08 15:40:00|5.07|3.87|5.01|3.81|5.09|3.89|5|3.8|0
1617896700000|2021-04-08 15:45:00|5|3.8|5.07|3.87|5.1|3.9|4.96|3.76|0
1617897000000|2021-04-08 15:50:00|5.08|3.88|5.14|3.94|5.15|3.95|5.08|3.88|0
1617897300000|2021-04-08 15:55:00|5.13|3.93|5.07|3.87|5.14|3.94|5.07|3.87|0
1617897600000|2021-04-08 16:00:00|5.08|3.88|5.09|3.89|5.09|3.89|5.02|3.82|0
1617897900000|2021-04-08 16:05:00|5.08|3.88|5.09|3.89|5.09|3.89|5.05|3.85|0
1617898200000|2021-04-08 16:10:00|5.08|3.88|5.15|3.95|5.15|3.95|5.04|3.84|0
1617898500000|2021-04-08 16:15:00|5.16|3.96|5.26|4.06|5.29|4.09|5.16|3.96|0
1617898800000|2021-04-08 16:20:00|5.25|4.05|5.24|4.04|5.27|4.07|5.16|3.96|0
1617899100000|2021-04-08 16:25:00|5.26|4.06|5.19|3.99|5.26|4.06|5.17|3.97|0
1617899400000|2021-04-08 16:30:00|5.21|4.01|5.24|4.04|5.25|4.05|5.21|4.01|0
1617899700000|2021-04-08 16:35:00|5.23|4.03|5.23|4.03|5.28|4.08|5.22|4.02|0
1617900000000|2021-04-08 16:40:00|5.24|4.04|5.23|4.03|5.24|4.04|5.16|3.96|0
1617900300000|2021-04-08 16:45:00|5.22|4.02|5.12|3.92|5.24|4.04|5.12|3.92|0
1617900600000|2021-04-08 16:50:00|5.11|3.91|5.97|4.77|5.98|4.78|5.11|3.91|0
1617900900000|2021-04-08 16:55:00|5.98|4.78|5.94|4.74|5.98|4.78|5.94|4.74|0
1617901200000|2021-04-08 17:00:00|5.96|4.76|6.02|4.82|6.02|4.82|5.96|4.76|0
1617901500000|2021-04-08 17:05:00|6.01|4.81|6.01|4.81|6.04|4.84|5.97|4.77|0
1617901800000|2021-04-08 17:10:00|6|4.8|5.98|4.78|6.02|4.82|5.97|4.77|0
1617902100000|2021-04-08 17:15:00|5.97|4.77|5.99|4.79|6.02|4.82|5.97|4.77|0
1617902400000|2021-04-08 17:20:00|5.98|4.78|5.95|4.75|6.01|4.81|5.93|4.73|0
1617902700000|2021-04-08 17:25:00|5.97|4.77|5.99|4.79|5.99|4.79|5.94|4.74|0
1617903000000|2021-04-08 17:30:00|6.01|4.81|6.03|4.83|6.07|4.87|5.99|4.79|0
1617903300000|2021-04-08 17:35:00|6.02|4.82|5.91|4.71|6.03|4.83|5.91|4.71|0
1617903600000|2021-04-08 17:40:00|5.92|4.72|5.86|4.66|5.92|4.72|5.86|4.66|0
1617903900000|2021-04-08 17:45:00|5.87|4.67|5.92|4.72|5.94|4.74|5.87|4.67|0
1617904200000|2021-04-08 17:50:00|5.91|4.71|5.91|4.71|5.94|4.74|5.9|4.7|0
1617904500000|2021-04-08 17:55:00|5.92|4.72|5.96|4.76|5.98|4.78|5.92|4.72|0
1617904800000|2021-04-08 18:00:00|5.93|4.73|6|4.8|6.02|4.82|5.92|4.72|0
1617905100000|2021-04-08 18:05:00|6.02|4.82|5.99|4.79|6.02|4.82|5.95|4.75|0
1617905400000|2021-04-08 18:10:00|6|4.8|6.01|4.81|6.01|4.81|5.99|4.79|0
1617905700000|2021-04-08 18:15:00|6.03|4.83|6.04|4.84|6.04|4.84|6|4.8|0
1617906000000|2021-04-08 18:20:00|6.03|4.83|6.03|4.83|6.05|4.85|6|4.8|0
1617906300000|2021-04-08 18:25:00|6.04|4.84|6.11|4.91|6.16|4.96|6.03|4.83|0
1617906600000|2021-04-08 18:30:00|6.09|4.89|6.09|4.89|6.12|4.92|6.08|4.88|0
1617906900000|2021-04-08 18:35:00|6.11|4.91|6.12|4.92|6.12|4.92|6.08|4.88|0
1617907200000|2021-04-08 18:40:00|6.11|4.91|6.16|4.96|6.17|4.97|6.11|4.91|0
1617907500000|2021-04-08 18:45:00|6.15|4.95|6.13|4.93|6.16|4.96|6.09|4.89|0
1617907800000|2021-04-08 18:50:00|6.12|4.92|6.1|4.9|6.13|4.93|6.06|4.86|0
1617908100000|2021-04-08 18:55:00|6.12|4.92|6.17|4.97|6.19|4.99|6.1|4.9|0
1617908400000|2021-04-08 19:00:00|6.16|4.96|6.17|4.97|6.19|4.99|6.13|4.93|0
1617908700000|2021-04-08 19:05:00|6.16|4.96|6.2|5|6.23|5.03|6.12|4.92|0
1617909000000|2021-04-08 19:10:00|6.18|4.98|6.12|4.92|6.18|4.98|6.07|4.87|0
1617909300000|2021-04-08 19:15:00|6.13|4.93|6.2|5|6.21|5.01|6.13|4.93|0
1617909600000|2021-04-08 19:20:00|6.18|4.98|6.13|4.93|6.2|5|6.13|4.93|0
1617909900000|2021-04-08 19:25:00|6.14|4.94|6.1|4.9|6.14|4.94|6.07|4.87|0
1617910200000|2021-04-08 19:30:00|6.11|4.91|6.08|4.88|6.17|4.97|6.08|4.88|0
1617910500000|2021-04-08 19:35:00|6.1|4.9|6.07|4.87|6.11|4.91|6.02|4.82|0
1617910800000|2021-04-08 19:40:00|6.08|4.88|6.07|4.87|6.11|4.91|6.06|4.86|0
1617911100000|2021-04-08 19:45:00|6.06|4.86|6.03|4.83|6.07|4.87|5.99|4.79|0
1617911400000|2021-04-08 19:50:00|6|4.8|6.11|4.91|6.11|4.91|5.99|4.79|0
1617911700000|2021-04-08 19:55:00|6.1|4.9|6.25|5.05|6.25|5.05|6.01|4.81|0
1617912000000|2021-04-08 20:00:00|6.21|5.01|6.2|5|6.5|5.3|6|4.8|0
1617912300000|2021-04-08 20:05:00|6.18|4.98|6.24|5.04|6.27|5.07|6.18|4.98|0
1617912600000|2021-04-08 20:10:00|6.25|5.05|6.27|5.07|6.35|5.15|6.25|5.05|0
1617912900000|2021-04-08 20:15:00|6.26|5.06|6.24|5.04|6.28|5.08|6.24|5.04|0
1617913200000|2021-04-08 20:20:00|6.22|5.02|6.23|5.03|6.23|5.03|6.22|5.02|0
1617913500000|2021-04-08 20:25:00|6.24|5.04|6.27|5.07|6.27|5.07|6.24|5.04|0
1617913800000|2021-04-08 20:30:00|6.29|5.09|6.34|5.14|6.34|5.14|6.27|5.07|0
1617914100000|2021-04-08 20:35:00|6.33|5.13|6.33|5.13|6.34|5.14|6.33|5.13|0
1617914400000|2021-04-08 20:40:00|6.34|5.14|6.46|5.26|6.47|5.27|6.33|5.13|0
1617914700000|2021-04-08 20:45:00|6.44|5.24|6.47|5.27|6.47|5.27|6.43|5.23|0
1617915000000|2021-04-08 20:50:00|6.48|5.28|6.51|5.31|6.51|5.31|6.47|5.27|0
1617915300000|2021-04-08 20:55:00|6.53|5.33|6.49|5.29|6.53|5.33|6.49|5.29|0
1617915600000|2021-04-08 21:00:00|6.48|5.28|6.47|5.27|6.48|5.28|6.46|5.26|0
1617915900000|2021-04-08 21:05:00|6.46|5.26|6.47|5.27|6.47|5.27|6.46|5.26|0
1617916200000|2021-04-08 21:10:00|6.46|5.26|6.46|5.26|6.47|5.27|6.46|5.26|0
1617916500000|2021-04-08 21:15:00|6.47|5.27|6.49|5.29|6.49|5.29|6.46|5.26|0
1617917100000|2021-04-08 21:25:00|6.48|5.28|6.49|5.29|6.5|5.3|6.48|5.28|0
1617917400000|2021-04-08 21:30:00|6.5|5.3|6.5|5.3|6.51|5.31|6.5|5.3|0
1617917700000|2021-04-08 21:35:00|6.49|5.29|6.47|5.27|6.49|5.29|6.47|5.27|0
1617918000000|2021-04-08 21:40:00|6.48|5.28|6.49|5.29|6.49|5.29|6.48|5.28|0
1617918300000|2021-04-08 21:45:00|6.5|5.3|6.49|5.29|6.5|5.3|6.49|5.29|0
1617918600000|2021-04-08 21:50:00|6.48|5.28|6.48|5.28|6.48|5.28|6.47|5.27|0
1617918900000|2021-04-08 21:55:00|6.47|5.27|6.48|5.28|6.48|5.28|6.47|5.27|0
1617919200000|2021-04-08 22:00:00|6.46|5.26|6.4|5.2|6.46|5.26|6.37|5.17|0
1617919500000|2021-04-08 22:05:00|6.38|5.18|6.37|5.17|6.38|5.18|6.35|5.15|0
1617919800000|2021-04-08 22:10:00|6.38|5.18|6.35|5.15|6.38|5.18|6.35|5.15|0
1617920100000|2021-04-08 22:15:00|6.34|5.14|6.34|5.14|6.35|5.15|6.32|5.12|0
1617920400000|2021-04-08 22:20:00|6.32|5.12|6.31|5.11|6.34|5.14|6.31|5.11|0
1617920700000|2021-04-08 22:25:00|6.32|5.12|6.39|5.19|6.44|5.24|6.32|5.12|0
1617921000000|2021-04-08 22:30:00|6.41|5.21|6.39|5.19|6.43|5.23|6.38|5.18|0
1617921300000|2021-04-08 22:35:00|6.38|5.18|6.33|5.13|6.41|5.21|6.33|5.13|0
1617921600000|2021-04-08 22:40:00|6.35|5.15|6.32|5.12|6.35|5.15|6.32|5.12|0
1617921900000|2021-04-08 22:45:00|6.33|5.13|6.32|5.12|6.33|5.13|6.32|5.12|0
1617922200000|2021-04-08 22:50:00|6.33|5.13|6.39|5.19|6.39|5.19|6.33|5.13|0
1617922500000|2021-04-08 22:55:00|6.4|5.2|6.43|5.23|6.45|5.25|6.4|5.2|0
1617922800000|2021-04-08 23:00:00|6.44|5.24|6.4|5.2|6.45|5.25|6.4|5.2|0
1617923100000|2021-04-08 23:05:00|6.42|5.22|6.4|5.2|6.42|5.22|6.4|5.2|0
1617923400000|2021-04-08 23:10:00|6.39|5.19|6.36|5.16|6.4|5.2|6.36|5.16|0
1617923700000|2021-04-08 23:15:00|6.37|5.17|6.41|5.21|6.43|5.23|6.37|5.17|0
1617924000000|2021-04-08 23:20:00|6.43|5.23|6.38|5.18|6.43|5.23|6.38|5.18|0
1617924300000|2021-04-08 23:25:00|6.4|5.2|6.49|5.29|6.5|5.3|6.4|5.2|0
1617924600000|2021-04-08 23:30:00|6.47|5.27|6.44|5.24|6.47|5.27|6.43|5.23|0
1617924900000|2021-04-08 23:35:00|6.46|5.26|6.48|5.28|6.5|5.3|6.46|5.26|0
1617925200000|2021-04-08 23:40:00|6.5|5.3|6.48|5.28|6.53|5.33|6.47|5.27|0
1617925500000|2021-04-08 23:45:00|6.5|5.3|6.5|5.3|6.53|5.33|6.48|5.28|0
1617925800000|2021-04-08 23:50:00|6.48|5.28|6.5|5.3|6.5|5.3|6.48|5.28|0
1617926100000|2021-04-08 23:55:00|6.51|5.31|6.57|5.37|6.57|5.37|6.51|5.31|0
1617926400000|2021-04-09 00:00:00|6.55|5.35|6.57|5.37|6.57|5.37|6.5|5.3|0
1617926700000|2021-04-09 00:05:00|6.58|5.38|6.57|5.37|6.58|5.38|6.55|5.35|0
1617927000000|2021-04-09 00:10:00|6.58|5.38|6.57|5.37|6.58|5.38|6.54|5.34|0
1617927300000|2021-04-09 00:15:00|6.58|5.38|6.61|5.41|6.66|5.46|6.54|5.34|0
1617927600000|2021-04-09 00:20:00|6.6|5.4|6.54|5.34|6.6|5.4|6.52|5.32|0
1617927900000|2021-04-09 00:25:00|6.55|5.35|6.54|5.34|6.58|5.38|6.52|5.32|0
1617928200000|2021-04-09 00:30:00|6.55|5.35|6.7|5.5|6.71|5.51|6.52|5.32|0
1617928500000|2021-04-09 00:35:00|6.68|5.48|6.7|5.5|6.71|5.51|6.64|5.44|0
1617928800000|2021-04-09 00:40:00|6.71|5.51|6.67|5.47|6.71|5.51|6.67|5.47|0
1617929100000|2021-04-09 00:45:00|6.65|5.45|6.59|5.39|6.67|5.47|6.58|5.38|0
1617929400000|2021-04-09 00:50:00|6.58|5.38|6.61|5.41|6.61|5.41|6.58|5.38|0
1617929700000|2021-04-09 00:55:00|6.62|5.42|6.68|5.48|6.68|5.48|6.61|5.41|0
1617930000000|2021-04-09 01:00:00|6.7|5.5|6.63|5.43|6.73|5.53|6.62|5.42|0
1617930300000|2021-04-09 01:05:00|6.65|5.45|6.56|5.36|6.65|5.45|6.54|5.34|0
1617930600000|2021-04-09 01:10:00|6.54|5.34|6.57|5.37|6.57|5.37|6.54|5.34|0
1617930900000|2021-04-09 01:15:00|6.54|5.34|6.51|5.31|6.56|5.36|6.48|5.28|0
1617931200000|2021-04-09 01:20:00|6.48|5.28|6.48|5.28|6.5|5.3|6.47|5.27|0
1617931500000|2021-04-09 01:25:00|6.47|5.27|6.51|5.31|6.51|5.31|6.45|5.25|0
1617931800000|2021-04-09 01:30:00|6.5|5.3|6.45|5.25|6.51|5.31|6.45|5.25|0
1617932100000|2021-04-09 01:35:00|6.44|5.24|6.35|5.15|6.44|5.24|6.35|5.15|0
1617932400000|2021-04-09 01:40:00|6.37|5.17|6.34|5.14|6.38|5.18|6.34|5.14|0
1617932700000|2021-04-09 01:45:00|6.32|5.12|6.34|5.14|6.34|5.14|6.29|5.09|0
1617933000000|2021-04-09 01:50:00|6.32|5.12|6.34|5.14|6.35|5.15|6.29|5.09|0
1617933300000|2021-04-09 01:55:00|6.33|5.13|6.28|5.08|6.35|5.15|6.28|5.08|0
1617933600000|2021-04-09 02:00:00|6.24|5.04|6.26|5.06|6.26|5.06|6.19|4.99|0
1617933900000|2021-04-09 02:05:00|6.25|5.05|6.25|5.05|6.28|5.08|6.23|5.03|0
1617934200000|2021-04-09 02:10:00|6.23|5.03|6.16|4.96|6.23|5.03|6.12|4.92|0
1617934500000|2021-04-09 02:15:00|6.15|4.95|6.15|4.95|6.16|4.96|6.12|4.92|0
1617934800000|2021-04-09 02:20:00|6.13|4.93|6.19|4.99|6.2|5|6.13|4.93|0
1617935100000|2021-04-09 02:25:00|6.18|4.98|6.16|4.96|6.19|4.99|6.16|4.96|0
1617935400000|2021-04-09 02:30:00|6.17|4.97|6.22|5.02|6.22|5.02|6.13|4.93|0
1617935700000|2021-04-09 02:35:00|6.23|5.03|6.2|5|6.24|5.04|6.2|5|0
1617936000000|2021-04-09 02:40:00|6.19|4.99|6.21|5.01|6.22|5.02|6.19|4.99|0
1617936300000|2021-04-09 02:45:00|6.2|5|6.23|5.03|6.23|5.03|6.19|4.99|0
1617936600000|2021-04-09 02:50:00|6.21|5.01|6.19|4.99|6.23|5.03|6.16|4.96|0
1617936900000|2021-04-09 02:55:00|6.17|4.97|6.16|4.96|6.17|4.97|6.14|4.94|0
1617937200000|2021-04-09 03:00:00|6.14|4.94|6.13|4.93|6.14|4.94|6.1|4.9|0
1617937500000|2021-04-09 03:05:00|6.14|4.94|6.18|4.98|6.18|4.98|6.11|4.91|0
1617937800000|2021-04-09 03:10:00|6.2|5|6.18|4.98|6.2|5|6.17|4.97|0
1617938100000|2021-04-09 03:15:00|6.17|4.97|6.24|5.04|6.24|5.04|6.17|4.97|0
1617938400000|2021-04-09 03:20:00|6.22|5.02|6.22|5.02|6.24|5.04|6.21|5.01|0
1617938700000|2021-04-09 03:25:00|6.24|5.04|6.28|5.08|6.28|5.08|6.24|5.04|0
1617939000000|2021-04-09 03:30:00|6.27|5.07|6.24|5.04|6.27|5.07|6.22|5.02|0
1617939300000|2021-04-09 03:35:00|6.22|5.02|6.24|5.04|6.24|5.04|6.22|5.02|0
1617939600000|2021-04-09 03:40:00|6.25|5.05|6.28|5.08|6.31|5.11|6.25|5.05|0
1617939900000|2021-04-09 03:45:00|6.26|5.06|6.25|5.05|6.26|5.06|6.25|5.05|0
1617940200000|2021-04-09 03:50:00|6.26|5.06|6.25|5.05|6.28|5.08|6.23|5.03|0
1617940500000|2021-04-09 03:55:00|6.26|5.06|6.28|5.08|6.29|5.09|6.26|5.06|0
1617940800000|2021-04-09 04:00:00|6.29|5.09|6.25|5.05|6.29|5.09|6.25|5.05|0
1617941100000|2021-04-09 04:05:00|6.23|5.03|6.25|5.05|6.26|5.06|6.23|5.03|0
1617941400000|2021-04-09 04:10:00|6.26|5.06|6.25|5.05|6.26|5.06|6.23|5.03|0
1617941700000|2021-04-09 04:15:00|6.26|5.06|6.27|5.07|6.29|5.09|6.26|5.06|0
1617942000000|2021-04-09 04:20:00|6.26|5.06|6.27|5.07|6.27|5.07|6.26|5.06|0
1617942300000|2021-04-09 04:25:00|6.29|5.09|6.29|5.09|6.29|5.09|6.26|5.06|0
1617942600000|2021-04-09 04:30:00|6.27|5.07|6.31|5.11|6.33|5.13|6.27|5.07|0
1617942900000|2021-04-09 04:35:00|6.3|5.1|6.36|5.16|6.36|5.16|6.3|5.1|0
1617943200000|2021-04-09 04:40:00|6.34|5.14|6.34|5.14|6.34|5.14|6.34|5.14|0
1617943500000|2021-04-09 04:45:00|6.33|5.13|6.35|5.15|6.35|5.15|6.33|5.13|0
1617943800000|2021-04-09 04:50:00|6.34|5.14|6.35|5.15|6.37|5.17|6.34|5.14|0
1617944100000|2021-04-09 04:55:00|6.34|5.14|6.3|5.1|6.34|5.14|6.28|5.08|0
1617944400000|2021-04-09 05:00:00|6.31|5.11|6.27|5.07|6.34|5.14|6.27|5.07|0
1617944700000|2021-04-09 05:05:00|6.25|5.05|6.2|5|6.25|5.05|6.2|5|0
1617945000000|2021-04-09 05:10:00|6.18|4.98|6.1|4.9|6.18|4.98|6.1|4.9|0
1617945300000|2021-04-09 05:15:00|6.11|4.91|6.11|4.91|6.12|4.92|6.06|4.86|0
1617945600000|2021-04-09 05:20:00|6.12|4.92|6.11|4.91|6.15|4.95|6.11|4.91|0
1617945900000|2021-04-09 05:25:00|6.12|4.92|6.1|4.9|6.12|4.92|6.07|4.87|0
1617946200000|2021-04-09 05:30:00|6.08|4.88|6.05|4.85|6.1|4.9|6.04|4.84|0
1617946500000|2021-04-09 05:35:00|6.04|4.84|5.94|4.74|6.04|4.84|5.93|4.73|0
1617946800000|2021-04-09 05:40:00|5.93|4.73|5.9|4.7|5.96|4.76|5.9|4.7|0
1617947100000|2021-04-09 05:45:00|5.89|4.69|5.85|4.65|5.89|4.69|5.82|4.62|0
1617947400000|2021-04-09 05:50:00|5.86|4.66|6|4.8|6.01|4.81|5.85|4.65|0
1617947700000|2021-04-09 05:55:00|5.98|4.78|5.95|4.75|5.98|4.78|5.94|4.74|0
1617948000000|2021-04-09 06:00:00|5.97|4.77|5.98|4.78|6.01|4.81|5.94|4.74|0
1617948300000|2021-04-09 06:05:00|5.99|4.79|6.05|4.85|6.1|4.9|5.97|4.77|0
1617948600000|2021-04-09 06:10:00|6.06|4.86|6.03|4.83|6.08|4.88|6.03|4.83|0
1617948900000|2021-04-09 06:15:00|6.04|4.84|6.02|4.82|6.05|4.85|6.01|4.81|0
1617949200000|2021-04-09 06:20:00|6.03|4.83|6.05|4.85|6.09|4.89|6.02|4.82|0
1617949500000|2021-04-09 06:25:00|6.06|4.86|6.03|4.83|6.07|4.87|6.03|4.83|0
1617949800000|2021-04-09 06:30:00|6.02|4.82|6|4.8|6.03|4.83|5.95|4.75|0
1617950100000|2021-04-09 06:35:00|6.02|4.82|5.94|4.74|6.02|4.82|5.9|4.7|0
1617950400000|2021-04-09 06:40:00|5.95|4.75|5.96|4.76|5.96|4.76|5.9|4.7|0
1617950700000|2021-04-09 06:45:00|5.98|4.78|5.99|4.79|6|4.8|5.95|4.75|0
1617951000000|2021-04-09 06:50:00|6|4.8|6|4.8|6.02|4.82|5.98|4.78|0
1617951300000|2021-04-09 06:55:00|5.99|4.79|6.01|4.81|6.04|4.84|5.99|4.79|0
1617951600000|2021-04-09 07:00:00|5.99|4.79|6|4.8|6.03|4.83|5.93|4.73|0
1617951900000|2021-04-09 07:05:00|6.01|4.81|5.98|4.78|6.04|4.84|5.96|4.76|0
1617952200000|2021-04-09 07:10:00|5.97|4.77|5.96|4.76|6|4.8|5.95|4.75|0
1617952500000|2021-04-09 07:15:00|5.97|4.77|6|4.8|6.07|4.87|5.97|4.77|0
1617952800000|2021-04-09 07:20:00|5.99|4.79|6.01|4.81|6.08|4.88|5.98|4.78|0
1617953100000|2021-04-09 07:25:00|6|4.8|6.01|4.81|6.08|4.88|5.98|4.78|0
1617953400000|2021-04-09 07:30:00|6|4.8|5.94|4.74|6|4.8|5.93|4.73|0
1617953700000|2021-04-09 07:35:00|5.93|4.73|6.06|4.86|6.09|4.89|5.85|4.65|0
1617954000000|2021-04-09 07:40:00|6.05|4.85|6.12|4.92|6.19|4.99|6.05|4.85|0
1617954300000|2021-04-09 07:45:00|6.13|4.93|6.19|4.99|6.2|5|6.13|4.93|0
1617954600000|2021-04-09 07:50:00|6.2|5|6.26|5.06|6.26|5.06|6.13|4.93|0
1617954900000|2021-04-09 07:55:00|6.24|5.04|6.27|5.07|6.31|5.11|6.23|5.03|0
1617955200000|2021-04-09 08:00:00|6.26|5.06|6.16|4.96|6.27|5.07|6.16|4.96|0
1617955500000|2021-04-09 08:05:00|6.14|4.94|6.09|4.89|6.17|4.97|6.07|4.87|0
1617955800000|2021-04-09 08:10:00|6.07|4.87|5.96|4.76|6.09|4.89|5.94|4.74|0
1617956100000|2021-04-09 08:15:00|5.98|4.78|6|4.8|6.03|4.83|5.95|4.75|0
1617956400000|2021-04-09 08:20:00|5.99|4.79|6|4.8|6.03|4.83|5.99|4.79|0
1617956700000|2021-04-09 08:25:00|6.02|4.82|5.98|4.78|6.03|4.83|5.95|4.75|0
1617957000000|2021-04-09 08:30:00|5.96|4.76|5.98|4.78|6|4.8|5.95|4.75|0
1617957300000|2021-04-09 08:35:00|5.99|4.79|6.02|4.82|6.04|4.84|5.99|4.79|0
1617957600000|2021-04-09 08:40:00|6.03|4.83|6.08|4.88|6.1|4.9|6.02|4.82|0
1617957900000|2021-04-09 08:45:00|6.1|4.9|6.1|4.9|6.12|4.92|6.08|4.88|0
1617958200000|2021-04-09 08:50:00|6.08|4.88|6.08|4.88|6.1|4.9|6.07|4.87|0
1617958500000|2021-04-09 08:55:00|6.07|4.87|6.16|4.96|6.19|4.99|6.07|4.87|0
1617958800000|2021-04-09 09:00:00|6.15|4.95|6.07|4.87|6.15|4.95|6.07|4.87|0
1617959100000|2021-04-09 09:05:00|6.08|4.88|6.03|4.83|6.08|4.88|6.03|4.83|0
1617959400000|2021-04-09 09:10:00|6.04|4.84|6.11|4.91|6.12|4.92|6.02|4.82|0
1617959700000|2021-04-09 09:15:00|6.09|4.89|6.08|4.88|6.12|4.92|6.05|4.85|0
1617960000000|2021-04-09 09:20:00|6.07|4.87|6.11|4.91|6.12|4.92|6.05|4.85|0
1617960300000|2021-04-09 09:25:00|6.12|4.92|6.12|4.92|6.18|4.98|6.08|4.88|0
1617960600000|2021-04-09 09:30:00|6.13|4.93|6.12|4.92|6.15|4.95|6.12|4.92|0
1617960900000|2021-04-09 09:35:00|6.13|4.93|6.09|4.89|6.13|4.93|6.06|4.86|0
1617961200000|2021-04-09 09:40:00|6.08|4.88|6.1|4.9|6.1|4.9|6.05|4.85|0
1617961500000|2021-04-09 09:45:00|6.12|4.92|6.09|4.89|6.13|4.93|6.08|4.88|0
1617961800000|2021-04-09 09:50:00|6.06|4.86|6.09|4.89|6.09|4.89|5.99|4.79|0
1617962100000|2021-04-09 09:55:00|6.1|4.9|6.14|4.94|6.16|4.96|6.09|4.89|0
1617962400000|2021-04-09 10:00:00|6.13|4.93|6.14|4.94|6.16|4.96|6.09|4.89|0
1617962700000|2021-04-09 10:05:00|6.13|4.93|6.16|4.96|6.17|4.97|6.13|4.93|0
1617963000000|2021-04-09 10:10:00|6.14|4.94|6.06|4.86|6.14|4.94|6.06|4.86|0
1617963300000|2021-04-09 10:15:00|6.04|4.84|6.04|4.84|6.07|4.87|5.99|4.79|0
1617963600000|2021-04-09 10:20:00|6.02|4.82|5.97|4.77|6.02|4.82|5.97|4.77|0
1617963900000|2021-04-09 10:25:00|5.95|4.75|5.97|4.77|6|4.8|5.92|4.72|0
1617964200000|2021-04-09 10:30:00|5.99|4.79|6.04|4.84|6.06|4.86|5.97|4.77|0
1617964500000|2021-04-09 10:35:00|6.03|4.83|6.08|4.88|6.08|4.88|6|4.8|0
1617964800000|2021-04-09 10:40:00|6.07|4.87|6.14|4.94|6.15|4.95|6.04|4.84|0
1617965100000|2021-04-09 10:45:00|6.12|4.92|6.08|4.88|6.14|4.94|6.08|4.88|0
1617965400000|2021-04-09 10:50:00|6.09|4.89|6.11|4.91|6.15|4.95|6.09|4.89|0
1617965700000|2021-04-09 10:55:00|6.09|4.89|6.04|4.84|6.09|4.89|6.04|4.84|0
1617966000000|2021-04-09 11:00:00|6.02|4.82|6.15|4.95|6.18|4.98|6.02|4.82|0
1617966300000|2021-04-09 11:05:00|6.16|4.96|6.19|4.99|6.2|5|6.16|4.96|0
1617966600000|2021-04-09 11:10:00|6.2|5|6.17|4.97|6.2|5|6.17|4.97|0
1617966900000|2021-04-09 11:15:00|6.19|4.99|6.19|4.99|6.2|5|6.17|4.97|0
1617967200000|2021-04-09 11:20:00|6.17|4.97|6.36|5.16|6.39|5.19|6.17|4.97|0
1617967500000|2021-04-09 11:25:00|6.37|5.17|6.35|5.15|6.4|5.2|6.33|5.13|0
1617967800000|2021-04-09 11:30:00|6.34|5.14|6.33|5.13|6.34|5.14|6.29|5.09|0
1617968100000|2021-04-09 11:35:00|6.31|5.11|6.3|5.1|6.34|5.14|6.28|5.08|0
1617968400000|2021-04-09 11:40:00|6.28|5.08|6.23|5.03|6.31|5.11|6.23|5.03|0
1617968700000|2021-04-09 11:45:00|6.21|5.01|6.18|4.98|6.21|5.01|6.16|4.96|0
1617969000000|2021-04-09 11:50:00|6.2|5|6.29|5.09|6.3|5.1|6.17|4.97|0
1617969300000|2021-04-09 11:55:00|6.28|5.08|6.2|5|6.28|5.08|6.18|4.98|0
1617969600000|2021-04-09 12:00:00|6.21|5.01|6.2|5|6.21|5.01|6.17|4.97|0
1617969900000|2021-04-09 12:05:00|6.18|4.98|6.04|4.84|6.2|5|6.04|4.84|0
1617970200000|2021-04-09 12:10:00|6.03|4.83|5.97|4.77|6.06|4.86|5.97|4.77|0
1617970500000|2021-04-09 12:15:00|5.99|4.79|6.04|4.84|6.04|4.84|5.95|4.75|0
1617970800000|2021-04-09 12:20:00|6.06|4.86|5.97|4.77|6.06|4.86|5.93|4.73|0
1617971100000|2021-04-09 12:25:00|5.95|4.75|5.99|4.79|6.01|4.81|5.93|4.73|0
1617971400000|2021-04-09 12:30:00|6|4.8|6.02|4.82|6.05|4.85|5.93|4.73|0
1617971700000|2021-04-09 12:35:00|6.05|4.85|5.93|4.73|6.08|4.88|5.9|4.7|0
1617972000000|2021-04-09 12:40:00|5.92|4.72|5.85|4.65|5.93|4.73|5.85|4.65|0
1617972300000|2021-04-09 12:45:00|5.86|4.66|5.88|4.68|5.88|4.68|5.66|4.46|0
1617972600000|2021-04-09 12:50:00|5.87|4.67|5.86|4.66|5.92|4.72|5.84|4.64|0
1617972900000|2021-04-09 12:55:00|5.87|4.67|5.84|4.64|5.88|4.68|5.79|4.59|0
1617973200000|2021-04-09 13:00:00|5.83|4.63|5.76|4.56|5.87|4.67|5.76|4.56|0
1617973500000|2021-04-09 13:05:00|5.75|4.55|5.79|4.59|5.8|4.6|5.66|4.46|0
1617973800000|2021-04-09 13:10:00|5.78|4.58|6.08|4.88|6.09|4.89|5.78|4.58|0
1617974100000|2021-04-09 13:15:00|6.09|4.89|6.09|4.89|6.1|4.9|6.05|4.85|0
1617974400000|2021-04-09 13:20:00|6.08|4.88|6.17|4.97|6.19|4.99|6.08|4.88|0
1617974700000|2021-04-09 13:25:00|6.19|4.99|6.21|5.01|6.24|5.04|6.17|4.97|0
1617975000000|2021-04-09 13:30:00|6.2|5|6.4|5.2|6.43|5.23|6.17|4.97|0
1617975300000|2021-04-09 13:35:00|6.37|5.17|6.41|5.21|6.44|5.24|6.28|5.08|0
1617975600000|2021-04-09 13:40:00|6.42|5.22|6.47|5.27|6.47|5.27|6.37|5.17|0
1617975900000|2021-04-09 13:45:00|6.51|5.31|6.5|5.3|6.51|5.31|6.38|5.18|0
1617976200000|2021-04-09 13:50:00|6.51|5.31|6.55|5.35|6.58|5.38|6.45|5.25|0
1617976500000|2021-04-09 13:55:00|6.52|5.32|6.6|5.4|6.61|5.41|6.51|5.31|0
1617976800000|2021-04-09 14:00:00|6.58|5.38|6.67|5.47|6.7|5.5|6.58|5.38|0
1617977100000|2021-04-09 14:05:00|6.65|5.45|6.64|5.44|6.7|5.5|6.61|5.41|0
1617977400000|2021-04-09 14:10:00|6.65|5.45|6.52|5.32|6.68|5.48|6.52|5.32|0
1617977700000|2021-04-09 14:15:00|6.51|5.31|6.48|5.28|6.56|5.36|6.46|5.26|0
1617978000000|2021-04-09 14:20:00|6.49|5.29|6.72|5.52|6.73|5.53|6.49|5.29|0
1617978300000|2021-04-09 14:25:00|6.7|5.5|6.6|5.4|6.71|5.51|6.55|5.35|0
1617978600000|2021-04-09 14:30:00|6.57|5.37|6.64|5.44|6.71|5.51|6.49|5.29|0
1617978900000|2021-04-09 14:35:00|6.65|5.45|6.58|5.38|6.79|5.59|6.58|5.38|0
1617979200000|2021-04-09 14:40:00|6.57|5.37|6.46|5.26|6.62|5.42|6.45|5.25|0
1617979500000|2021-04-09 14:45:00|6.45|5.25|6.67|5.47|6.7|5.5|6.43|5.23|0
1617979800000|2021-04-09 14:50:00|6.65|5.45|6.61|5.41|6.7|5.5|6.58|5.38|0
1617980100000|2021-04-09 14:55:00|6.64|5.44|6.55|5.35|6.67|5.47|6.5|5.3|0
1617980400000|2021-04-09 15:00:00|6.53|5.33|6.56|5.36|6.71|5.51|6.52|5.32|0
1617980700000|2021-04-09 15:05:00|6.55|5.35|6.65|5.45|6.71|5.51|6.52|5.32|0
1617981000000|2021-04-09 15:10:00|6.66|5.46|6.77|5.57|6.77|5.57|6.61|5.41|0
1617981300000|2021-04-09 15:15:00|6.78|5.58|6.68|5.48|6.81|5.61|6.68|5.48|0
1617981600000|2021-04-09 15:20:00|6.69|5.49|6.72|5.52|6.78|5.58|6.65|5.45|0
1617981900000|2021-04-09 15:25:00|6.71|5.51|6.71|5.51|6.75|5.55|6.69|5.49|0
1617982200000|2021-04-09 15:30:00|6.72|5.52|6.81|5.61|6.81|5.61|6.68|5.48|0
1617982500000|2021-04-09 15:35:00|6.79|5.59|6.84|5.64|6.84|5.64|6.78|5.58|0
1617982800000|2021-04-09 15:40:00|6.85|5.65|6.84|5.64|6.92|5.72|6.81|5.61|0
1617983100000|2021-04-09 15:45:00|6.82|5.62|6.87|5.67|6.9|5.7|6.81|5.61|0
1617983400000|2021-04-09 15:50:00|6.88|5.68|6.99|5.79|6.99|5.79|6.87|5.67|0
1617983700000|2021-04-09 15:55:00|7.01|5.81|6.99|5.79|7.04|5.84|6.97|5.77|0
1617984000000|2021-04-09 16:00:00|6.97|5.77|7|5.8|7|5.8|6.94|5.74|0
1617984300000|2021-04-09 16:05:00|6.99|5.79|6.91|5.71|7.02|5.82|6.91|5.71|0
1617984600000|2021-04-09 16:10:00|6.9|5.7|6.88|5.68|6.93|5.73|6.86|5.66|0
1617984900000|2021-04-09 16:15:00|6.91|5.71|6.92|5.72|6.94|5.74|6.85|5.65|0
1617985200000|2021-04-09 16:20:00|6.91|5.71|6.97|5.77|7|5.8|6.89|5.69|0
1617985500000|2021-04-09 16:25:00|6.95|5.75|6.91|5.71|6.97|5.77|6.91|5.71|0
1617985800000|2021-04-09 16:30:00|6.92|5.72|6.95|5.75|6.97|5.77|6.91|5.71|0
1617986100000|2021-04-09 16:35:00|6.94|5.74|6.97|5.77|7|5.8|6.92|5.72|0
1617986400000|2021-04-09 16:40:00|6.95|5.75|7.01|5.81|7.03|5.83|6.95|5.75|0
1617986700000|2021-04-09 16:45:00|7|5.8|6.98|5.78|7.08|5.88|6.98|5.78|0
1617987000000|2021-04-09 16:50:00|7|5.8|7|5.8|7|5.8|6.94|5.74|0
1617987300000|2021-04-09 16:55:00|6.98|5.78|7.04|5.84|7.04|5.84|6.98|5.78|0
1617987600000|2021-04-09 17:00:00|7.06|5.86|6.96|5.76|7.06|5.86|6.96|5.76|0
1617987900000|2021-04-09 17:05:00|6.95|5.75|6.96|5.76|6.98|5.78|6.95|5.75|0
1617988200000|2021-04-09 17:10:00|6.98|5.78|6.98|5.78|7.01|5.81|6.96|5.76|0
1617988500000|2021-04-09 17:15:00|6.99|5.79|7.04|5.84|7.04|5.84|6.96|5.76|0
1617988800000|2021-04-09 17:20:00|7.05|5.85|7.02|5.82|7.09|5.89|7|5.8|0
1617989100000|2021-04-09 17:25:00|7.01|5.81|7.02|5.82|7.04|5.84|6.99|5.79|0
1617989400000|2021-04-09 17:30:00|7.04|5.84|7.12|5.92|7.13|5.93|7.02|5.82|0
1617989700000|2021-04-09 17:35:00|7.13|5.93|7.18|5.98|7.18|5.98|7.12|5.92|0
1617990000000|2021-04-09 17:40:00|7.19|5.99|7.21|6.01|7.22|6.02|7.18|5.98|0
1617990300000|2021-04-09 17:45:00|7.22|6.02|7.3|6.1|7.35|6.15|7.22|6.02|0
1617990600000|2021-04-09 17:50:00|7.29|6.09|7.24|6.04|7.29|6.09|7.21|6.01|0
1617990900000|2021-04-09 17:55:00|7.22|6.02|7.25|6.05|7.27|6.07|7.22|6.02|0
1617991200000|2021-04-09 18:00:00|7.27|6.07|7.29|6.09|7.33|6.13|7.22|6.02|0
1617991500000|2021-04-09 18:05:00|7.27|6.07|7.2|6|7.29|6.09|7.2|6|0
1617991800000|2021-04-09 18:10:00|7.19|5.99|6.57|5.37|7.19|5.99|6.55|5.35|0
1617992100000|2021-04-09 18:15:00|6.58|5.38|6.63|5.43|6.63|5.43|6.55|5.35|0
1617992400000|2021-04-09 18:20:00|6.61|5.41|6.59|5.39|6.63|5.43|6.55|5.35|0
1617992700000|2021-04-09 18:25:00|6.57|5.37|6.56|5.36|6.62|5.42|6.53|5.33|0
1617993000000|2021-04-09 18:30:00|6.55|5.35|6.56|5.36|6.58|5.38|6.48|5.28|0
1617993300000|2021-04-09 18:35:00|6.55|5.35|6.58|5.38|6.58|5.38|6.5|5.3|0
1617993600000|2021-04-09 18:40:00|6.59|5.39|6.55|5.35|6.62|5.42|6.52|5.32|0
1617993900000|2021-04-09 18:45:00|6.53|5.33|6.59|5.39|6.62|5.42|6.53|5.33|0
1617994200000|2021-04-09 18:50:00|6.58|5.38|6.62|5.42|6.62|5.42|6.17|4.97|0
1617994500000|2021-04-09 18:55:00|6.61|5.41|6.55|5.35|6.62|5.42|6.52|5.32|0
1617994800000|2021-04-09 19:00:00|6.53|5.33|6.52|5.32|6.56|5.36|6.49|5.29|0
1617995100000|2021-04-09 19:05:00|6.5|5.3|6.46|5.26|6.52|5.32|6.43|5.23|0
1617995400000|2021-04-09 19:10:00|6.44|5.24|6.44|5.24|6.48|5.28|6.41|5.21|0
1617995700000|2021-04-09 19:15:00|6.45|5.25|6.59|5.39|6.6|5.4|6.45|5.25|0
1617996000000|2021-04-09 19:20:00|6.57|5.37|6.84|5.64|6.84|5.64|6.57|5.37|0
1617996300000|2021-04-09 19:25:00|6.86|5.66|7.05|5.85|7.05|5.85|6.86|5.66|0
1617996600000|2021-04-09 19:30:00|7.08|5.88|6.86|5.66|7.21|6.01|6.8|5.6|0
1617996900000|2021-04-09 19:35:00|6.87|5.67|6.9|5.7|7.02|5.82|6.86|5.66|0
1617997200000|2021-04-09 19:40:00|6.92|5.72|6.8|5.6|6.95|5.75|6.8|5.6|0
1617997500000|2021-04-09 19:45:00|6.78|5.58|6.97|5.77|6.98|5.78|6.78|5.58|0
1617997800000|2021-04-09 19:50:00|7.03|5.83|7.52|6.32|7.52|6.32|7.03|5.83|0
1617998100000|2021-04-09 19:55:00|7.54|6.34|7.5|6.3|7.62|6.42|7.4|6.2|0
1617998400000|2021-04-09 20:00:00|7.53|6.33|7.22|6.02|7.56|6.36|7.18|5.98|0
1617998700000|2021-04-09 20:05:00|7.2|6|7.02|5.82|7.2|6|7.02|5.82|0
1617999000000|2021-04-09 20:10:00|7.01|5.81|7.03|5.83|7.05|5.85|6.93|5.73|0
1618211100000|2021-04-12 07:05:00|7.12|5.92|7.3|6.1|7.3|6.1|7.12|5.92|0
1618211400000|2021-04-12 07:10:00|7.31|6.11|7.4|6.2|7.45|6.25|7.31|6.11|0
1618211700000|2021-04-12 07:15:00|7.41|6.21|7.35|6.15|7.44|6.24|7.33|6.13|0
1618212000000|2021-04-12 07:20:00|7.33|6.13|7.17|5.97|7.33|6.13|7.15|5.95|0
1618212300000|2021-04-12 07:25:00|7.18|5.98|7.2|6|7.21|6.01|7.11|5.91|0
1618212600000|2021-04-12 07:30:00|7.18|5.98|7.25|6.05|7.25|6.05|7.14|5.94|0
1618212900000|2021-04-12 07:35:00|7.26|6.06|7.2|6|7.34|6.14|7.16|5.96|0
1618213200000|2021-04-12 07:40:00|7.18|5.98|7.16|5.96|7.23|6.03|7.14|5.94|0
1618213500000|2021-04-12 07:45:00|7.15|5.95|7.21|6.01|7.21|6.01|7.13|5.93|0
1618213800000|2021-04-12 07:50:00|7.23|6.03|7.23|6.03|7.29|6.09|7.19|5.99|0
1618214100000|2021-04-12 07:55:00|7.24|6.04|7.18|5.98|7.26|6.06|7.15|5.95|0
1618214400000|2021-04-12 08:00:00|7.19|5.99|7.32|6.12|7.34|6.14|7.19|5.99|0
1618214700000|2021-04-12 08:05:00|7.34|6.14|7.26|6.06|7.35|6.15|7.18|5.98|0
1618215000000|2021-04-12 08:10:00|7.27|6.07|7.26|6.06|7.37|6.17|7.26|6.06|0
1618215300000|2021-04-12 08:15:00|7.27|6.07|7.17|5.97|7.29|6.09|7.14|5.94|0
1618215600000|2021-04-12 08:20:00|7.19|5.99|7.17|5.97|7.21|6.01|7.13|5.93|0
1618215900000|2021-04-12 08:25:00|7.19|5.99|7.09|5.89|7.22|6.02|7.09|5.89|0
1618216200000|2021-04-12 08:30:00|7.12|5.92|7.12|5.92|7.16|5.96|7.09|5.89|0
1618216500000|2021-04-12 08:35:00|7.11|5.91|7.19|5.99|7.2|6|7.09|5.89|0
1618216800000|2021-04-12 08:40:00|7.2|6|7.17|5.97|7.2|6|7.09|5.89|0
1618217100000|2021-04-12 08:45:00|7.15|5.95|7.2|6|7.23|6.03|7.15|5.95|0
1618217400000|2021-04-12 08:50:00|7.22|6.02|7.27|6.07|7.3|6.1|7.21|6.01|0
1618217700000|2021-04-12 08:55:00|7.28|6.08|7.28|6.08|7.3|6.1|7.25|6.05|0
1618218000000|2021-04-12 09:00:00|7.3|6.1|7.26|6.06|7.31|6.11|7.26|6.06|0
1618218300000|2021-04-12 09:05:00|7.28|6.08|7.33|6.13|7.34|6.14|7.28|6.08|0
1618218600000|2021-04-12 09:10:00|7.31|6.11|7.28|6.08|7.31|6.11|7.26|6.06|0
1618218900000|2021-04-12 09:15:00|7.29|6.09|7.34|6.14|7.36|6.16|7.29|6.09|0
1618219200000|2021-04-12 09:20:00|7.33|6.13|7.39|6.19|7.39|6.19|7.33|6.13|0
1618219500000|2021-04-12 09:25:00|7.37|6.17|7.44|6.24|7.46|6.26|7.33|6.13|0
1618219800000|2021-04-12 09:30:00|7.46|6.26|7.36|6.16|7.46|6.26|7.34|6.14|0
1618220100000|2021-04-12 09:35:00|7.37|6.17|7.41|6.21|7.46|6.26|7.37|6.17|0
1618220400000|2021-04-12 09:40:00|7.42|6.22|7.47|6.27|7.5|6.3|7.42|6.22|0
1618220700000|2021-04-12 09:45:00|7.45|6.25|7.42|6.22|7.47|6.27|7.4|6.2|0
1618221000000|2021-04-12 09:50:00|7.44|6.24|7.45|6.25|7.45|6.25|7.4|6.2|0
1618221300000|2021-04-12 09:55:00|7.47|6.27|7.45|6.25|7.49|6.29|7.45|6.25|0
1618221600000|2021-04-12 10:00:00|7.44|6.24|7.35|6.15|7.44|6.24|7.32|6.12|0
1618221900000|2021-04-12 10:05:00|7.37|6.17|7.38|6.18|7.38|6.18|7.34|6.14|0
1618222200000|2021-04-12 10:10:00|7.37|6.17|7.45|6.25|7.47|6.27|7.37|6.17|0
1618222500000|2021-04-12 10:15:00|7.47|6.27|7.3|6.1|7.47|6.27|7.3|6.1|0
1618222800000|2021-04-12 10:20:00|7.25|6.05|7.3|6.1|7.33|6.13|7.25|6.05|0
1618223100000|2021-04-12 10:25:00|7.32|6.12|7.27|6.07|7.33|6.13|7.25|6.05|0
1618223400000|2021-04-12 10:30:00|7.28|6.08|7.28|6.08|7.31|6.11|7.27|6.07|0
1618223700000|2021-04-12 10:35:00|7.3|6.1|7.31|6.11|7.33|6.13|7.27|6.07|0
1618224000000|2021-04-12 10:40:00|7.3|6.1|7.3|6.1|7.33|6.13|7.3|6.1|0
1618224300000|2021-04-12 10:45:00|7.31|6.11|7.34|6.14|7.35|6.15|7.28|6.08|0
1618224600000|2021-04-12 10:50:00|7.36|6.16|7.31|6.11|7.36|6.16|7.3|6.1|0
1618224900000|2021-04-12 10:55:00|7.33|6.13|7.31|6.11|7.34|6.14|7.31|6.11|0
1618225200000|2021-04-12 11:00:00|7.34|6.14|7.39|6.19|7.39|6.19|7.33|6.13|0
1618225500000|2021-04-12 11:05:00|7.41|6.21|7.44|6.24|7.47|6.27|7.41|6.21|0
1618225800000|2021-04-12 11:10:00|7.46|6.26|7.47|6.27|7.54|6.34|7.46|6.26|0
1618226100000|2021-04-12 11:15:00|7.49|6.29|7.52|6.32|7.54|6.34|7.44|6.24|0
1618226400000|2021-04-12 11:20:00|7.53|6.33|7.62|6.42|7.62|6.42|7.52|6.32|0
1618226700000|2021-04-12 11:25:00|7.61|6.41|7.57|6.37|7.61|6.41|7.55|6.35|0
1618227000000|2021-04-12 11:30:00|7.59|6.39|7.49|6.29|7.59|6.39|7.49|6.29|0
1618227300000|2021-04-12 11:35:00|7.47|6.27|7.45|6.25|7.47|6.27|7.4|6.2|0
1618227600000|2021-04-12 11:40:00|7.47|6.27|7.53|6.33|7.54|6.34|7.47|6.27|0
1618227900000|2021-04-12 11:45:00|7.55|6.35|7.35|6.15|7.55|6.35|7.34|6.14|0
1618228200000|2021-04-12 11:50:00|7.37|6.17|7.42|6.22|7.42|6.22|7.35|6.15|0
1618228500000|2021-04-12 11:55:00|7.4|6.2|7.38|6.18|7.4|6.2|7.35|6.15|0
1618228800000|2021-04-12 12:00:00|7.43|6.23|7.33|6.13|7.43|6.23|7.33|6.13|0
1618229100000|2021-04-12 12:05:00|7.32|6.12|7.41|6.21|7.43|6.23|7.32|6.12|0
1618229400000|2021-04-12 12:10:00|7.4|6.2|7.32|6.12|7.4|6.2|7.3|6.1|0
1618229700000|2021-04-12 12:15:00|7.31|6.11|7.35|6.15|7.36|6.16|7.31|6.11|0
1618230000000|2021-04-12 12:20:00|7.36|6.16|7.39|6.19|7.43|6.23|7.31|6.11|0
1618230300000|2021-04-12 12:25:00|7.4|6.2|7.45|6.25|7.46|6.26|7.38|6.18|0
1618230600000|2021-04-12 12:30:00|7.46|6.26|7.46|6.26|7.49|6.29|7.44|6.24|0
1618230900000|2021-04-12 12:35:00|7.48|6.28|7.44|6.24|7.49|6.29|7.41|6.21|0
1618231200000|2021-04-12 12:40:00|7.46|6.26|7.48|6.28|7.51|6.31|7.44|6.24|0
1618231500000|2021-04-12 12:45:00|7.49|6.29|7.52|6.32|7.54|6.34|7.49|6.29|0
1618231800000|2021-04-12 12:50:00|7.54|6.34|7.52|6.32|7.54|6.34|7.49|6.29|0
1618232100000|2021-04-12 12:55:00|7.51|6.31|7.46|6.26|7.51|6.31|7.46|6.26|0
1618232400000|2021-04-12 13:00:00|7.47|6.27|7.57|6.37|7.64|6.44|7.46|6.26|0
1618232700000|2021-04-12 13:05:00|7.56|6.36|7.52|6.32|7.56|6.36|7.49|6.29|0
1618233000000|2021-04-12 13:10:00|7.54|6.34|7.62|6.42|7.62|6.42|7.54|6.34|0
1618233300000|2021-04-12 13:15:00|7.64|6.44|7.55|6.35|7.66|6.46|7.52|6.32|0
1618233600000|2021-04-12 13:20:00|7.54|6.34|7.52|6.32|7.59|6.39|7.5|6.3|0
1618233900000|2021-04-12 13:25:00|7.5|6.3|7.37|6.17|7.52|6.32|7.35|6.15|0
1618234200000|2021-04-12 13:30:00|7.39|6.19|7.55|6.35|7.57|6.37|7.35|6.15|0
1618234500000|2021-04-12 13:35:00|7.57|6.37|7.75|6.55|7.79|6.59|7.53|6.33|0
1618234800000|2021-04-12 13:40:00|7.77|6.57|7.65|6.45|7.77|6.57|7.58|6.38|0
1618235100000|2021-04-12 13:45:00|7.67|6.47|7.35|6.15|7.7|6.5|7.33|6.13|0
1618235400000|2021-04-12 13:50:00|7.32|6.12|7.22|6.02|7.32|6.12|7.11|5.91|0
1618235700000|2021-04-12 13:55:00|7.19|5.99|7.36|6.16|7.36|6.16|7.18|5.98|0
1618236000000|2021-04-12 14:00:00|7.38|6.18|7.92|6.72|7.96|6.76|7.38|6.18|0
1618236300000|2021-04-12 14:05:00|7.91|6.71|7.92|6.72|7.96|6.76|7.77|6.57|0
1618236600000|2021-04-12 14:10:00|7.91|6.71|7.82|6.62|7.91|6.71|7.75|6.55|0
1618236900000|2021-04-12 14:15:00|7.8|6.6|7.96|6.76|7.99|6.79|7.79|6.59|0
1618237200000|2021-04-12 14:20:00|7.97|6.77|8.03|6.83|8.06|6.86|7.94|6.74|0
1618237500000|2021-04-12 14:25:00|8.04|6.84|7.8|6.6|8.04|6.84|7.73|6.53|0
1618237800000|2021-04-12 14:30:00|7.85|6.65|7.68|6.48|7.85|6.65|7.63|6.43|0
1618238100000|2021-04-12 14:35:00|7.66|6.46|7.56|6.36|7.68|6.48|7.5|6.3|0
1618238400000|2021-04-12 14:40:00|7.58|6.38|7.46|6.26|7.65|6.45|7.38|6.18|0
1618238700000|2021-04-12 14:45:00|7.45|6.25|7.69|6.49|7.71|6.51|7.41|6.21|0
1618239000000|2021-04-12 14:50:00|7.71|6.51|7.71|6.51|7.8|6.6|7.61|6.41|0
1618239300000|2021-04-12 14:55:00|7.73|6.53|7.73|6.53|7.8|6.6|7.71|6.51|0
1618239600000|2021-04-12 15:00:00|7.76|6.56|7.79|6.59|7.86|6.66|7.76|6.56|0
1618239900000|2021-04-12 15:05:00|7.83|6.63|7.71|6.51|7.83|6.63|7.69|6.49|0
1618240200000|2021-04-12 15:10:00|7.69|6.49|7.74|6.54|7.78|6.58|7.64|6.44|0
1618240500000|2021-04-12 15:15:00|7.72|6.52|7.91|6.71|7.91|6.71|7.64|6.44|0
1618240800000|2021-04-12 15:20:00|7.93|6.73|7.91|6.71|7.95|6.75|7.84|6.64|0
1618241100000|2021-04-12 15:25:00|7.88|6.68|7.91|6.71|7.91|6.71|7.84|6.64|0
1618241400000|2021-04-12 15:30:00|7.95|6.75|7.81|6.61|7.95|6.75|7.81|6.61|0
1618241700000|2021-04-12 15:35:00|7.77|6.57|7.81|6.61|7.84|6.64|7.69|6.49|0
1618242000000|2021-04-12 15:40:00|7.77|6.57|7.91|6.71|7.93|6.73|7.67|6.47|0
1618242300000|2021-04-12 15:45:00|7.93|6.73|7.79|6.59|7.93|6.73|7.77|6.57|0
1618242600000|2021-04-12 15:50:00|7.77|6.57|7.94|6.74|7.98|6.78|7.72|6.52|0
1618242900000|2021-04-12 15:55:00|7.96|6.76|8.01|6.81|8.03|6.83|7.94|6.74|0
1618243200000|2021-04-12 16:00:00|8.03|6.83|8.03|6.83|8.03|6.83|7.97|6.77|0
1618243500000|2021-04-12 16:05:00|8.04|6.84|7.92|6.72|8.04|6.84|7.92|6.72|0
1618243800000|2021-04-12 16:10:00|7.9|6.7|7.94|6.74|7.99|6.79|7.89|6.69|0
1618244100000|2021-04-12 16:15:00|7.96|6.76|7.88|6.68|7.97|6.77|7.78|6.58|0
1618244400000|2021-04-12 16:20:00|7.9|6.7|7.97|6.77|7.99|6.79|7.88|6.68|0
1618244700000|2021-04-12 16:25:00|7.99|6.79|8.13|6.93|8.15|6.95|7.97|6.77|0
1618245000000|2021-04-12 16:30:00|8.11|6.91|8.4|7.2|8.4|7.2|8.11|6.91|0
1618245300000|2021-04-12 16:35:00|8.42|7.22|8.34|7.14|8.42|7.22|8.27|7.07|0
1618245600000|2021-04-12 16:40:00|8.36|7.16|8.45|7.25|8.45|7.25|8.32|7.12|0
1618245900000|2021-04-12 16:45:00|8.43|7.23|8.36|7.16|8.47|7.27|8.34|7.14|0
1618246200000|2021-04-12 16:50:00|8.38|7.18|8.39|7.19|8.41|7.21|8.34|7.14|0
1618246500000|2021-04-12 16:55:00|8.38|7.18|8.38|7.18|8.45|7.25|8.38|7.18|0
1618246800000|2021-04-12 17:00:00|8.39|7.19|8.37|7.17|8.43|7.23|8.37|7.17|0
1618247100000|2021-04-12 17:05:00|8.39|7.19|8.3|7.1|8.39|7.19|8.3|7.1|0
1618247400000|2021-04-12 17:10:00|8.32|7.12|8.23|7.03|8.32|7.12|8.19|6.99|0
1618247700000|2021-04-12 17:15:00|8.25|7.05|8.16|6.96|8.25|7.05|8.1|6.9|0
1618248000000|2021-04-12 17:20:00|8.17|6.97|8.01|6.81|8.19|6.99|8.01|6.81|0
1618248300000|2021-04-12 17:25:00|8.05|6.85|8.07|6.87|8.1|6.9|8.03|6.83|0
1618248600000|2021-04-12 17:30:00|8.05|6.85|7.99|6.79|8.05|6.85|7.94|6.74|0
1618248900000|2021-04-12 17:35:00|8.01|6.81|7.92|6.72|8.01|6.81|7.89|6.69|0
1618249200000|2021-04-12 17:40:00|7.91|6.71|7.8|6.6|7.92|6.72|7.8|6.6|0
1618249500000|2021-04-12 17:45:00|7.82|6.62|7.97|6.77|7.99|6.79|7.82|6.62|0
1618249800000|2021-04-12 17:50:00|7.96|6.76|7.85|6.65|7.96|6.76|7.8|6.6|0
1618250100000|2021-04-12 17:55:00|7.87|6.67|7.71|6.51|7.89|6.69|7.65|6.45|0
1618250400000|2021-04-12 18:00:00|7.7|6.5|7.8|6.6|7.9|6.7|7.7|6.5|0
1618250700000|2021-04-12 18:05:00|7.82|6.62|7.88|6.68|7.94|6.74|7.7|6.5|0
1618251000000|2021-04-12 18:10:00|7.9|6.7|7.93|6.73|7.93|6.73|7.87|6.67|0
1618251300000|2021-04-12 18:15:00|7.92|6.72|7.93|6.73|7.95|6.75|7.88|6.68|0
1618251600000|2021-04-12 18:20:00|7.95|6.75|7.85|6.65|7.97|6.77|7.83|6.63|0
1618251900000|2021-04-12 18:25:00|7.83|6.63|7.95|6.75|7.97|6.77|7.76|6.56|0
1618252200000|2021-04-12 18:30:00|7.97|6.77|7.86|6.66|7.97|6.77|7.85|6.65|0
1618252500000|2021-04-12 18:35:00|7.84|6.64|7.95|6.75|7.95|6.75|7.84|6.64|0
1618252800000|2021-04-12 18:40:00|7.93|6.73|7.86|6.66|7.95|6.75|7.77|6.57|0
1618253100000|2021-04-12 18:45:00|7.84|6.64|7.84|6.64|7.88|6.68|7.77|6.57|0
1618253400000|2021-04-12 18:50:00|7.82|6.62|7.7|6.5|7.82|6.62|7.64|6.44|0
1618253700000|2021-04-12 18:55:00|7.72|6.52|7.77|6.57|7.8|6.6|7.7|6.5|0
1618254000000|2021-04-12 19:00:00|7.75|6.55|7.65|6.45|7.77|6.57|7.62|6.42|0
1618254300000|2021-04-12 19:05:00|7.67|6.47|7.82|6.62|7.87|6.67|7.67|6.47|0
1618254600000|2021-04-12 19:10:00|7.84|6.64|7.68|6.48|7.86|6.66|7.68|6.48|0
1618254900000|2021-04-12 19:15:00|7.67|6.47|7.7|6.5|7.72|6.52|7.58|6.38|0
1618255200000|2021-04-12 19:20:00|7.73|6.53|7.98|6.78|7.98|6.78|7.73|6.53|0
1618255500000|2021-04-12 19:25:00|7.96|6.76|7.89|6.69|7.97|6.77|7.87|6.67|0
1618255800000|2021-04-12 19:30:00|7.9|6.7|7.83|6.63|7.94|6.74|7.8|6.6|0
1618256100000|2021-04-12 19:35:00|7.85|6.65|7.71|6.51|7.85|6.65|7.39|6.19|0
1618256400000|2021-04-12 19:40:00|7.72|6.52|7.88|6.68|7.9|6.7|7.69|6.49|0
1618256700000|2021-04-12 19:45:00|7.91|6.71|7.93|6.73|7.98|6.78|7.86|6.66|0
1618257000000|2021-04-12 19:50:00|7.95|6.75|7.41|6.21|8.11|6.91|7.41|6.21|0
1618257300000|2021-04-12 19:55:00|7.4|6.2|7.36|6.16|7.41|6.21|7.15|5.95|0
1618257600000|2021-04-12 20:00:00|7.43|6.23|7.31|6.11|7.58|6.38|7.31|6.11|0
1618257900000|2021-04-12 20:05:00|7.33|6.13|7.39|6.19|7.41|6.21|7.33|6.13|0
1618258200000|2021-04-12 20:10:00|7.38|6.18|7.39|6.19|7.39|6.19|7.31|6.11|0
1618258500000|2021-04-12 20:15:00|7.4|6.2|7.38|6.18|7.41|6.21|7.38|6.18|0
1618258800000|2021-04-12 20:20:00|7.36|6.16|7.37|6.17|7.38|6.18|7.36|6.16|0
1618259100000|2021-04-12 20:25:00|7.38|6.18|7.4|6.2|7.4|6.2|7.37|6.17|0
1618259400000|2021-04-12 20:30:00|7.42|6.22|7.38|6.18|7.43|6.23|7.35|6.15|0
1618259700000|2021-04-12 20:35:00|7.4|6.2|7.45|6.25|7.45|6.25|7.38|6.18|0
1618260000000|2021-04-12 20:40:00|7.43|6.23|7.45|6.25|7.46|6.26|7.36|6.16|0
1618260300000|2021-04-12 20:45:00|7.46|6.26|7.45|6.25|7.48|6.28|7.43|6.23|0
1618260600000|2021-04-12 20:50:00|7.43|6.23|7.48|6.28|7.51|6.31|7.41|6.21|0
1618260900000|2021-04-12 20:55:00|7.46|6.26|7.46|6.26|7.48|6.28|7.43|6.23|0
1618261200000|2021-04-12 21:00:00|7.42|6.22|7.43|6.23|7.43|6.23|7.42|6.22|0
1618261500000|2021-04-12 21:05:00|7.42|6.22|7.41|6.21|7.42|6.22|7.4|6.2|0
1618261800000|2021-04-12 21:10:00|7.42|6.22|7.4|6.2|7.42|6.22|7.4|6.2|0
1618262100000|2021-04-12 21:15:00|7.39|6.19|7.39|6.19|7.39|6.19|7.39|6.19|0
1618262400000|2021-04-12 21:20:00|7.4|6.2|7.41|6.21|7.43|6.23|7.39|6.19|0
1618262700000|2021-04-12 21:25:00|7.4|6.2|7.41|6.21|7.41|6.21|7.4|6.2|0
1618263000000|2021-04-12 21:30:00|7.42|6.22|7.41|6.21|7.42|6.22|7.41|6.21|0
1618263300000|2021-04-12 21:35:00|7.4|6.2|7.41|6.21|7.42|6.22|7.39|6.19|0
1618263600000|2021-04-12 21:40:00|7.42|6.22|7.42|6.22|7.42|6.22|7.4|6.2|0
1618263900000|2021-04-12 21:45:00|7.41|6.21|7.42|6.22|7.43|6.23|7.41|6.21|0
1618264200000|2021-04-12 21:50:00|7.41|6.21|7.42|6.22|7.43|6.23|7.41|6.21|0
1618264500000|2021-04-12 21:55:00|7.41|6.21|7.43|6.23|7.43|6.23|7.41|6.21|0
1618264800000|2021-04-12 22:00:00|7.45|6.25|7.48|6.28|7.49|6.29|7.39|6.19|0
1618265100000|2021-04-12 22:05:00|7.46|6.26|7.38|6.18|7.46|6.26|7.34|6.14|0
1618265400000|2021-04-12 22:10:00|7.36|6.16|7.32|6.12|7.36|6.16|7.31|6.11|0
1618265700000|2021-04-12 22:15:00|7.33|6.13|7.36|6.16|7.37|6.17|7.32|6.12|0
1618266000000|2021-04-12 22:20:00|7.37|6.17|7.34|6.14|7.39|6.19|7.34|6.14|0
1618266300000|2021-04-12 22:25:00|7.32|6.12|7.34|6.14|7.36|6.16|7.32|6.12|0
1618266600000|2021-04-12 22:30:00|7.32|6.12|7.34|6.14|7.34|6.14|7.32|6.12|0
1618266900000|2021-04-12 22:35:00|7.33|6.13|7.34|6.14|7.34|6.14|7.32|6.12|0
1618267200000|2021-04-12 22:40:00|7.35|6.15|7.34|6.14|7.37|6.17|7.34|6.14|0
1618267500000|2021-04-12 22:45:00|7.35|6.15|7.35|6.15|7.37|6.17|7.35|6.15|0
1618267800000|2021-04-12 22:50:00|7.37|6.17|7.34|6.14|7.37|6.17|7.34|6.14|0
1618268100000|2021-04-12 22:55:00|7.33|6.13|7.33|6.13|7.33|6.13|7.32|6.12|0
1618268400000|2021-04-12 23:00:00|7.31|6.11|7.27|6.07|7.32|6.12|7.25|6.05|0
1618268700000|2021-04-12 23:05:00|7.28|6.08|7.27|6.07|7.32|6.12|7.25|6.05|0
1618269000000|2021-04-12 23:10:00|7.26|6.06|7.25|6.05|7.27|6.07|7.25|6.05|0
1618269300000|2021-04-12 23:15:00|7.27|6.07|7.28|6.08|7.28|6.08|7.26|6.06|0
1618269600000|2021-04-12 23:20:00|7.27|6.07|7.28|6.08|7.28|6.08|7.26|6.06|0
1618269900000|2021-04-12 23:25:00|7.26|6.06|7.3|6.1|7.3|6.1|7.25|6.05|0
1618270200000|2021-04-12 23:30:00|7.31|6.11|7.38|6.18|7.43|6.23|7.31|6.11|0
1618270500000|2021-04-12 23:35:00|7.4|6.2|7.38|6.18|7.41|6.21|7.38|6.18|0
1618270800000|2021-04-12 23:40:00|7.39|6.19|7.43|6.23|7.43|6.23|7.39|6.19|0
1618271100000|2021-04-12 23:45:00|7.44|6.24|7.49|6.29|7.49|6.29|7.44|6.24|0
1618271400000|2021-04-12 23:50:00|7.48|6.28|7.41|6.21|7.48|6.28|7.41|6.21|0
1618271700000|2021-04-12 23:55:00|7.43|6.23|7.36|6.16|7.43|6.23|7.36|6.16|0
1618272000000|2021-04-13 00:00:00|7.37|6.17|7.29|6.09|7.42|6.22|7.28|6.08|0
1618272300000|2021-04-13 00:05:00|7.27|6.07|7.36|6.16|7.36|6.16|7.26|6.06|0
1618272600000|2021-04-13 00:10:00|7.37|6.17|7.44|6.24|7.46|6.26|7.36|6.16|0
1618272900000|2021-04-13 00:15:00|7.46|6.26|7.37|6.17|7.46|6.26|7.37|6.17|0
1618273200000|2021-04-13 00:20:00|7.35|6.15|7.3|6.1|7.4|6.2|7.3|6.1|0
1618273500000|2021-04-13 00:25:00|7.27|6.07|7.35|6.15|7.39|6.19|7.27|6.07|0
1618273800000|2021-04-13 00:30:00|7.37|6.17|7.35|6.15|7.4|6.2|7.35|6.15|0
1618274100000|2021-04-13 00:35:00|7.37|6.17|7.34|6.14|7.37|6.17|7.32|6.12|0
1618274400000|2021-04-13 00:40:00|7.35|6.15|7.33|6.13|7.38|6.18|7.33|6.13|0
1618274700000|2021-04-13 00:45:00|7.35|6.15|7.28|6.08|7.35|6.15|7.27|6.07|0
1618275000000|2021-04-13 00:50:00|7.27|6.07|7.27|6.07|7.3|6.1|7.25|6.05|0
1618275300000|2021-04-13 00:55:00|7.28|6.08|7.33|6.13|7.33|6.13|7.27|6.07|0
1618275600000|2021-04-13 01:00:00|7.32|6.12|7.31|6.11|7.4|6.2|7.31|6.11|0
1618275900000|2021-04-13 01:05:00|7.3|6.1|7.28|6.08|7.3|6.1|7.26|6.06|0
1618276200000|2021-04-13 01:10:00|7.31|6.11|7.28|6.08|7.31|6.11|7.26|6.06|0
1618276500000|2021-04-13 01:15:00|7.31|6.11|7.23|6.03|7.31|6.11|7.23|6.03|0
1618276800000|2021-04-13 01:20:00|7.25|6.05|7.25|6.05|7.28|6.08|7.21|6.01|0
1618277100000|2021-04-13 01:25:00|7.26|6.06|7.36|6.16|7.36|6.16|7.26|6.06|0
1618277400000|2021-04-13 01:30:00|7.34|6.14|7.31|6.11|7.44|6.24|7.31|6.11|0
1618277700000|2021-04-13 01:35:00|7.32|6.12|7.31|6.11|7.36|6.16|7.26|6.06|0
1618278000000|2021-04-13 01:40:00|7.33|6.13|7.31|6.11|7.36|6.16|7.29|6.09|0
1618278300000|2021-04-13 01:45:00|7.32|6.12|7.32|6.12|7.34|6.14|7.27|6.07|0
1618278600000|2021-04-13 01:50:00|7.34|6.14|7.32|6.12|7.36|6.16|7.31|6.11|0
1618278900000|2021-04-13 01:55:00|7.31|6.11|7.26|6.06|7.32|6.12|7.24|6.04|0
1618279200000|2021-04-13 02:00:00|7.24|6.04|7.29|6.09|7.32|6.12|7.24|6.04|0
1618279500000|2021-04-13 02:05:00|7.3|6.1|7.34|6.14|7.34|6.14|7.29|6.09|0
1618279800000|2021-04-13 02:10:00|7.35|6.15|7.3|6.1|7.35|6.15|7.27|6.07|0
1618280100000|2021-04-13 02:15:00|7.32|6.12|7.32|6.12|7.34|6.14|7.3|6.1|0
1618280400000|2021-04-13 02:20:00|7.34|6.14|7.32|6.12|7.37|6.17|7.32|6.12|0
1618280700000|2021-04-13 02:25:00|7.33|6.13|7.35|6.15|7.37|6.17|7.32|6.12|0
1618281000000|2021-04-13 02:30:00|7.37|6.17|7.37|6.17|7.4|6.2|7.37|6.17|0
1618281300000|2021-04-13 02:35:00|7.38|6.18|7.3|6.1|7.4|6.2|7.28|6.08|0
1618281600000|2021-04-13 02:40:00|7.32|6.12|7.28|6.08|7.33|6.13|7.28|6.08|0
1618281900000|2021-04-13 02:45:00|7.3|6.1|7.33|6.13|7.33|6.13|7.28|6.08|0
1618282200000|2021-04-13 02:50:00|7.31|6.11|7.3|6.1|7.33|6.13|7.28|6.08|0
1618282500000|2021-04-13 02:55:00|7.28|6.08|7.35|6.15|7.35|6.15|7.28|6.08|0
1618282800000|2021-04-13 03:00:00|7.38|6.18|7.4|6.2|7.41|6.21|7.36|6.16|0
1618283100000|2021-04-13 03:05:00|7.39|6.19|7.39|6.19|7.41|6.21|7.39|6.19|0
1618283400000|2021-04-13 03:10:00|7.41|6.21|7.39|6.19|7.43|6.23|7.38|6.18|0
1618283700000|2021-04-13 03:15:00|7.38|6.18|7.39|6.19|7.41|6.21|7.38|6.18|0
1618284000000|2021-04-13 03:20:00|7.41|6.21|7.34|6.14|7.41|6.21|7.31|6.11|0
1618284300000|2021-04-13 03:25:00|7.33|6.13|7.31|6.11|7.34|6.14|7.29|6.09|0
1618284600000|2021-04-13 03:30:00|7.32|6.12|7.36|6.16|7.36|6.16|7.32|6.12|0
1618284900000|2021-04-13 03:35:00|7.37|6.17|7.36|6.16|7.37|6.17|7.34|6.14|0
1618285200000|2021-04-13 03:40:00|7.34|6.14|7.34|6.14|7.36|6.16|7.32|6.12|0
1618285500000|2021-04-13 03:45:00|7.35|6.15|7.32|6.12|7.36|6.16|7.32|6.12|0
1618285800000|2021-04-13 03:50:00|7.3|6.1|7.25|6.05|7.32|6.12|7.24|6.04|0
1618286100000|2021-04-13 03:55:00|7.24|6.04|7.25|6.05|7.27|6.07|7.22|6.02|0
1618286400000|2021-04-13 04:00:00|7.24|6.04|7.22|6.02|7.25|6.05|7.19|5.99|0
1618286700000|2021-04-13 04:05:00|7.2|6|7.19|5.99|7.22|6.02|7.17|5.97|0
1618287000000|2021-04-13 04:10:00|7.17|5.97|7.22|6.02|7.24|6.04|7.17|5.97|0
1618287300000|2021-04-13 04:15:00|7.2|6|7.2|6|7.22|6.02|7.19|5.99|0
1618287600000|2021-04-13 04:20:00|7.22|6.02|7.22|6.02|7.23|6.03|7.22|6.02|0
1618287900000|2021-04-13 04:25:00|7.2|6|7.2|6|7.2|6|7.18|5.98|0
1618288200000|2021-04-13 04:30:00|7.18|5.98|7.12|5.92|7.21|6.01|7.12|5.92|0
1618288500000|2021-04-13 04:35:00|7.13|5.93|7.13|5.93|7.17|5.97|7.12|5.92|0
1618288800000|2021-04-13 04:40:00|7.12|5.92|7.13|5.93|7.15|5.95|7.12|5.92|0
1618289100000|2021-04-13 04:45:00|7.12|5.92|7.05|5.85|7.13|5.93|7.05|5.85|0
1618289400000|2021-04-13 04:50:00|7.04|5.84|7.03|5.83|7.05|5.85|6.97|5.77|0
1618289700000|2021-04-13 04:55:00|7.05|5.85|7.05|5.85|7.07|5.87|7.05|5.85|0
1618290000000|2021-04-13 05:00:00|7.02|5.82|6.98|5.78|7.03|5.83|6.97|5.77|0
1618290300000|2021-04-13 05:05:00|7|5.8|6.94|5.74|7|5.8|6.92|5.72|0
1618290600000|2021-04-13 05:10:00|6.92|5.72|6.92|5.72|6.98|5.78|6.92|5.72|0
1618290900000|2021-04-13 05:15:00|6.94|5.74|6.9|5.7|6.95|5.75|6.87|5.67|0
1618291200000|2021-04-13 05:20:00|6.91|5.71|6.87|5.67|6.91|5.71|6.81|5.61|0
1618291500000|2021-04-13 05:25:00|6.86|5.66|6.95|5.75|6.95|5.75|6.86|5.66|0
1618291800000|2021-04-13 05:30:00|6.97|5.77|6.95|5.75|6.98|5.78|6.93|5.73|0
1618292100000|2021-04-13 05:35:00|6.93|5.73|6.95|5.75|6.95|5.75|6.85|5.65|0
1618292400000|2021-04-13 05:40:00|6.93|5.73|7.01|5.81|7.01|5.81|6.93|5.73|0
1618292700000|2021-04-13 05:45:00|6.99|5.79|7.04|5.84|7.04|5.84|6.98|5.78|0
1618293000000|2021-04-13 05:50:00|7.03|5.83|6.99|5.79|7.04|5.84|6.98|5.78|0
1618293300000|2021-04-13 05:55:00|6.98|5.78|6.99|5.79|7.01|5.81|6.96|5.76|0
1618293600000|2021-04-13 06:00:00|7.01|5.81|7.04|5.84|7.06|5.86|6.93|5.73|0
1618293900000|2021-04-13 06:05:00|7.02|5.82|6.94|5.74|7.04|5.84|6.93|5.73|0
1618294200000|2021-04-13 06:10:00|6.96|5.76|6.99|5.79|7|5.8|6.9|5.7|0
1618294500000|2021-04-13 06:15:00|7.01|5.81|7.05|5.85|7.05|5.85|6.94|5.74|0
1618294800000|2021-04-13 06:20:00|7.04|5.84|7.02|5.82|7.07|5.87|7|5.8|0
1618295100000|2021-04-13 06:25:00|7.04|5.84|7.1|5.9|7.1|5.9|7.02|5.82|0
1618295400000|2021-04-13 06:30:00|7.08|5.88|7.12|5.92|7.13|5.93|7.04|5.84|0
1618295700000|2021-04-13 06:35:00|7.1|5.9|7.07|5.87|7.13|5.93|7.05|5.85|0
1618296000000|2021-04-13 06:40:00|7.08|5.88|7.11|5.91|7.13|5.93|7.08|5.88|0
1618296300000|2021-04-13 06:45:00|7.1|5.9|7.1|5.9|7.15|5.95|7.08|5.88|0
1618296600000|2021-04-13 06:50:00|7.08|5.88|7.1|5.9|7.11|5.91|7.08|5.88|0
1618296900000|2021-04-13 06:55:00|7.08|5.88|7.1|5.9|7.1|5.9|7.05|5.85|0
1618297200000|2021-04-13 07:00:00|7.08|5.88|7.14|5.94|7.21|6.01|7.08|5.88|0
1618297500000|2021-04-13 07:05:00|7.16|5.96|7.14|5.94|7.19|5.99|7.13|5.93|0
1618297800000|2021-04-13 07:10:00|7.15|5.95|7.08|5.88|7.15|5.95|7.08|5.88|0
1618298100000|2021-04-13 07:15:00|7.09|5.89|7.15|5.95|7.17|5.97|7.09|5.89|0
1618298400000|2021-04-13 07:20:00|7.14|5.94|7.19|5.99|7.19|5.99|7.12|5.92|0
1618298700000|2021-04-13 07:25:00|7.22|6.02|7.22|6.02|7.24|6.04|7.2|6|0
1618299000000|2021-04-13 07:30:00|7.2|6|7.22|6.02|7.27|6.07|7.2|6|0
1618299300000|2021-04-13 07:35:00|7.24|6.04|7.33|6.13|7.33|6.13|7.22|6.02|0
1618299600000|2021-04-13 07:40:00|7.35|6.15|7.23|6.03|7.35|6.15|7.23|6.03|0
1618299900000|2021-04-13 07:45:00|7.22|6.02|7.15|5.95|7.22|6.02|7.12|5.92|0
1618300200000|2021-04-13 07:50:00|7.14|5.94|7.23|6.03|7.23|6.03|7.14|5.94|0
1618300500000|2021-04-13 07:55:00|7.25|6.05|7.35|6.15|7.35|6.15|7.25|6.05|0
1618300800000|2021-04-13 08:00:00|7.33|6.13|7.35|6.15|7.35|6.15|7.3|6.1|0
1618301100000|2021-04-13 08:05:00|7.38|6.18|7.31|6.11|7.41|6.21|7.28|6.08|0
1618301400000|2021-04-13 08:10:00|7.33|6.13|7.33|6.13|7.33|6.13|7.3|6.1|0
1618301700000|2021-04-13 08:15:00|7.31|6.11|7.29|6.09|7.33|6.13|7.28|6.08|0
1618302000000|2021-04-13 08:20:00|7.28|6.08|7.34|6.14|7.34|6.14|7.28|6.08|0
1618302300000|2021-04-13 08:25:00|7.36|6.16|7.36|6.16|7.36|6.16|7.33|6.13|0
1618302600000|2021-04-13 08:30:00|7.34|6.14|7.33|6.13|7.34|6.14|7.31|6.11|0
1618302900000|2021-04-13 08:35:00|7.32|6.12|7.32|6.12|7.34|6.14|7.31|6.11|0
1618303200000|2021-04-13 08:40:00|7.34|6.14|7.32|6.12|7.34|6.14|7.31|6.11|0
1618303500000|2021-04-13 08:45:00|7.34|6.14|7.29|6.09|7.34|6.14|7.29|6.09|0
1618303800000|2021-04-13 08:50:00|7.26|6.06|7.26|6.06|7.27|6.07|7.24|6.04|0
1618304100000|2021-04-13 08:55:00|7.24|6.04|7.27|6.07|7.27|6.07|7.22|6.02|0
1618304400000|2021-04-13 09:00:00|7.26|6.06|7.22|6.02|7.27|6.07|7.22|6.02|0
1618304700000|2021-04-13 09:05:00|7.24|6.04|7.25|6.05|7.25|6.05|7.21|6.01|0
1618305000000|2021-04-13 09:10:00|7.26|6.06|7.25|6.05|7.29|6.09|7.25|6.05|0
1618305300000|2021-04-13 09:15:00|7.27|6.07|7.34|6.14|7.37|6.17|7.25|6.05|0
1618305600000|2021-04-13 09:20:00|7.35|6.15|7.3|6.1|7.37|6.17|7.3|6.1|0
1618305900000|2021-04-13 09:25:00|7.32|6.12|7.28|6.08|7.32|6.12|7.28|6.08|0
1618306200000|2021-04-13 09:30:00|7.27|6.07|7.3|6.1|7.32|6.12|7.25|6.05|0
1618306500000|2021-04-13 09:35:00|7.32|6.12|7.32|6.12|7.33|6.13|7.3|6.1|0
1618306800000|2021-04-13 09:40:00|7.3|6.1|7.35|6.15|7.35|6.15|7.3|6.1|0
1618307100000|2021-04-13 09:45:00|7.33|6.13|7.33|6.13|7.34|6.14|7.3|6.1|0
1618307400000|2021-04-13 09:50:00|7.31|6.11|7.4|6.2|7.4|6.2|7.31|6.11|0
1618307700000|2021-04-13 09:55:00|7.39|6.19|7.6|6.4|7.62|6.42|7.38|6.18|0
1618308000000|2021-04-13 10:00:00|7.62|6.42|7.48|6.28|7.63|6.43|7.46|6.26|0
1618308300000|2021-04-13 10:05:00|7.49|6.29|7.39|6.19|7.5|6.3|7.36|6.16|0
1618308600000|2021-04-13 10:10:00|7.38|6.18|7.36|6.16|7.39|6.19|7.33|6.13|0
1618308900000|2021-04-13 10:15:00|7.33|6.13|7.29|6.09|7.34|6.14|7.28|6.08|0
1618309200000|2021-04-13 10:20:00|7.28|6.08|7.28|6.08|7.31|6.11|7.24|6.04|0
1618309500000|2021-04-13 10:25:00|7.29|6.09|7.22|6.02|7.29|6.09|7.22|6.02|0
1618309800000|2021-04-13 10:30:00|7.24|6.04|7.22|6.02|7.26|6.06|7.21|6.01|0
1618310100000|2021-04-13 10:35:00|7.24|6.04|7.21|6.01|7.24|6.04|7.21|6.01|0
1618310400000|2021-04-13 10:40:00|7.19|5.99|7.17|5.97|7.19|5.99|7.16|5.96|0
1618310700000|2021-04-13 10:45:00|7.16|5.96|7.19|5.99|7.21|6.01|7.16|5.96|0
1618311000000|2021-04-13 10:50:00|7.2|6|7.24|6.04|7.27|6.07|7.2|6|0
1618311300000|2021-04-13 10:55:00|7.22|6.02|6.98|5.78|7.24|6.04|6.88|5.68|0
1618311600000|2021-04-13 11:00:00|6.97|5.77|7.75|6.55|7.75|6.55|6.18|4.98|0
1618311900000|2021-04-13 11:05:00|7.72|6.52|7.55|6.35|7.79|6.59|7.33|6.13|0
1618312200000|2021-04-13 11:10:00|7.56|6.36|7.62|6.42|7.66|6.46|7.46|6.26|0
1618312500000|2021-04-13 11:15:00|7.63|6.43|7.66|6.46|7.67|6.47|7.55|6.35|0
1618312800000|2021-04-13 11:20:00|7.67|6.47|7.13|5.93|7.78|6.58|7.12|5.92|0
1618313100000|2021-04-13 11:25:00|7.09|5.89|7.01|5.81|7.09|5.89|6.95|5.75|0
1618313400000|2021-04-13 11:30:00|6.99|5.79|7.1|5.9|7.13|5.93|6.94|5.74|0
1618313700000|2021-04-13 11:35:00|7.12|5.92|7.34|6.14|7.43|6.23|7.12|5.92|0
1618314000000|2021-04-13 11:40:00|7.35|6.15|7.35|6.15|7.37|6.17|7.32|6.12|0
1618314300000|2021-04-13 11:45:00|7.37|6.17|7.34|6.14|7.37|6.17|7.21|6.01|0
1618314600000|2021-04-13 11:50:00|7.32|6.12|7.21|6.01|7.34|6.14|7.19|5.99|0
1618314900000|2021-04-13 11:55:00|7.22|6.02|7.22|6.02|7.3|6.1|7.2|6|0
1618315200000|2021-04-13 12:00:00|7.2|6|7.3|6.1|7.32|6.12|7.19|5.99|0
1618315500000|2021-04-13 12:05:00|7.28|6.08|7.38|6.18|7.38|6.18|7.25|6.05|0
1618315800000|2021-04-13 12:10:00|7.37|6.17|7.43|6.23|7.45|6.25|7.35|6.15|0
1618316100000|2021-04-13 12:15:00|7.45|6.25|7.43|6.23|7.45|6.25|7.36|6.16|0
1618316400000|2021-04-13 12:20:00|7.41|6.21|7.43|6.23|7.45|6.25|7.36|6.16|0
1618316700000|2021-04-13 12:25:00|7.44|6.24|7.35|6.15|7.44|6.24|7.31|6.11|0
1618317000000|2021-04-13 12:30:00|7.16|5.96|7.71|6.51|7.8|6.6|7.16|5.96|0
1618317300000|2021-04-13 12:35:00|7.73|6.53|7.97|6.77|8.01|6.81|7.68|6.48|0
1618317600000|2021-04-13 12:40:00|7.95|6.75|7.94|6.74|7.99|6.79|7.9|6.7|0
1618317900000|2021-04-13 12:45:00|7.97|6.77|8.06|6.86|8.06|6.86|7.95|6.75|0
1618318200000|2021-04-13 12:50:00|8.02|6.82|8|6.8|8.04|6.84|8|6.8|0
1618318500000|2021-04-13 12:55:00|7.99|6.79|8.13|6.93|8.13|6.93|7.99|6.79|0
1618318800000|2021-04-13 13:00:00|8.1|6.9|8.16|6.96|8.22|7.02|8.09|6.89|0
1618319100000|2021-04-13 13:05:00|8.15|6.95|6.98|5.78|8.18|6.98|6.94|5.74|0
1618319400000|2021-04-13 13:10:00|6.97|5.77|6.92|5.72|7.02|5.82|6.89|5.69|0
1618319700000|2021-04-13 13:15:00|6.9|5.7|6.89|5.69|6.93|5.73|6.81|5.61|0
1618320000000|2021-04-13 13:20:00|6.9|5.7|6.9|5.7|6.93|5.73|6.85|5.65|0
1618320300000|2021-04-13 13:25:00|6.89|5.69|6.85|5.65|6.92|5.72|6.82|5.62|0
1618320600000|2021-04-13 13:30:00|6.89|5.69|6.81|5.61|6.93|5.73|6.77|5.57|0
1618320900000|2021-04-13 13:35:00|6.85|5.65|6.93|5.73|6.98|5.78|6.79|5.59|0
1618321200000|2021-04-13 13:40:00|6.92|5.72|6.68|5.48|6.92|5.72|6.66|5.46|0
1618321500000|2021-04-13 13:45:00|6.7|5.5|6.54|5.34|6.7|5.5|6.41|5.21|0
1618321800000|2021-04-13 13:50:00|6.53|5.33|6.68|5.48|6.74|5.54|6.53|5.33|0
1618322100000|2021-04-13 13:55:00|6.7|5.5|6.81|5.61|6.81|5.61|6.65|5.45|0
1618322400000|2021-04-13 14:00:00|6.85|5.65|6.96|5.76|7.01|5.81|6.85|5.65|0
1618322700000|2021-04-13 14:05:00|6.93|5.73|6.96|5.76|6.96|5.76|6.87|5.67|0
1618323000000|2021-04-13 14:10:00|6.98|5.78|6.93|5.73|6.98|5.78|6.88|5.68|0
1618323300000|2021-04-13 14:15:00|6.91|5.71|6.87|5.67|6.95|5.75|6.87|5.67|0
1618323600000|2021-04-13 14:20:00|6.85|5.65|6.83|5.63|6.88|5.68|6.8|5.6|0
1618323900000|2021-04-13 14:25:00|6.85|5.65|6.91|5.71|6.91|5.71|6.82|5.62|0
1618324200000|2021-04-13 14:30:00|6.93|5.73|6.97|5.77|7.07|5.87|6.88|5.68|0
1618324500000|2021-04-13 14:35:00|6.98|5.78|6.86|5.66|7.02|5.82|6.82|5.62|0
1618324800000|2021-04-13 14:40:00|6.88|5.68|6.96|5.76|6.99|5.79|6.85|5.65|0
1618325100000|2021-04-13 14:45:00|6.97|5.77|6.91|5.71|7.01|5.81|6.88|5.68|0
1618325400000|2021-04-13 14:50:00|6.89|5.69|6.78|5.58|6.91|5.71|6.77|5.57|0
1618325700000|2021-04-13 14:55:00|6.8|5.6|6.83|5.63|6.83|5.63|6.77|5.57|0
1618326000000|2021-04-13 15:00:00|6.81|5.61|7.08|5.88|7.08|5.88|6.81|5.61|0
1618326300000|2021-04-13 15:05:00|7.1|5.9|7.14|5.94|7.14|5.94|7.06|5.86|0
1618326600000|2021-04-13 15:10:00|7.13|5.93|7.08|5.88|7.14|5.94|7.04|5.84|0
1618326900000|2021-04-13 15:15:00|7.06|5.86|7.11|5.91|7.13|5.93|7.01|5.81|0
1618327200000|2021-04-13 15:20:00|7.09|5.89|7.08|5.88|7.12|5.92|7.01|5.81|0
1618327500000|2021-04-13 15:25:00|7.09|5.89|7.17|5.97|7.17|5.97|7.08|5.88|0
1618327800000|2021-04-13 15:30:00|7.19|5.99|7.22|6.02|7.29|6.09|7.19|5.99|0
1618328100000|2021-04-13 15:35:00|7.19|5.99|7.07|5.87|7.22|6.02|6.99|5.79|0
1618328400000|2021-04-13 15:40:00|7.09|5.89|7.15|5.95|7.17|5.97|7.06|5.86|0
1618328700000|2021-04-13 15:45:00|7.14|5.94|7.12|5.92|7.19|5.99|7.09|5.89|0
1618329000000|2021-04-13 15:50:00|7.14|5.94|7.1|5.9|7.15|5.95|7.07|5.87|0
1618329300000|2021-04-13 15:55:00|7.09|5.89|7.2|6|7.2|6|7.09|5.89|0
1618329600000|2021-04-13 16:00:00|7.22|6.02|7.22|6.02|7.27|6.07|7.18|5.98|0
1618329900000|2021-04-13 16:05:00|7.17|5.97|7.12|5.92|7.17|5.97|7.1|5.9|0
1618330200000|2021-04-13 16:10:00|7.1|5.9|7.15|5.95|7.18|5.98|7.1|5.9|0
1618330500000|2021-04-13 16:15:00|7.17|5.97|7.2|6|7.21|6.01|7.1|5.9|0
1618330800000|2021-04-13 16:20:00|7.21|6.01|7.2|6|7.26|6.06|7.18|5.98|0
1618331100000|2021-04-13 16:25:00|7.21|6.01|7.13|5.93|7.21|6.01|7.13|5.93|0
1618331400000|2021-04-13 16:30:00|7.15|5.95|7.13|5.93|7.21|6.01|7.1|5.9|0
1618331700000|2021-04-13 16:35:00|7.15|5.95|7.11|5.91|7.16|5.96|7.11|5.91|0
1618332000000|2021-04-13 16:40:00|7.13|5.93|7.08|5.88|7.13|5.93|7.03|5.83|0
1618332300000|2021-04-13 16:45:00|7.06|5.86|7.06|5.86|7.11|5.91|7|5.8|0
1618332600000|2021-04-13 16:50:00|7.05|5.85|7.01|5.81|7.05|5.85|7|5.8|0
1618332900000|2021-04-13 16:55:00|7|5.8|6.9|5.7|7.01|5.81|6.9|5.7|0
1618333200000|2021-04-13 17:00:00|6.92|5.72|7.01|5.81|7.04|5.84|6.87|5.67|0
1618333500000|2021-04-13 17:05:00|7.03|5.83|6.99|5.79|7.09|5.89|6.92|5.72|0
1618333800000|2021-04-13 17:10:00|7.01|5.81|7.09|5.89|7.09|5.89|6.99|5.79|0
1618334100000|2021-04-13 17:15:00|7.07|5.87|7.12|5.92|7.14|5.94|7.04|5.84|0
1618334400000|2021-04-13 17:20:00|7.14|5.94|7.12|5.92|7.14|5.94|7.06|5.86|0
1618334700000|2021-04-13 17:25:00|7.11|5.91|7.12|5.92|7.15|5.95|7.1|5.9|0
1618335000000|2021-04-13 17:30:00|7.14|5.94|7.15|5.95|7.15|5.95|7.1|5.9|0
1618335300000|2021-04-13 17:35:00|7.14|5.94|7.2|6|7.22|6.02|7.12|5.92|0
1618335600000|2021-04-13 17:40:00|7.22|6.02|7.28|6.08|7.28|6.08|7.22|6.02|0
1618335900000|2021-04-13 17:45:00|7.27|6.07|7.25|6.05|7.28|6.08|7.23|6.03|0
1618336200000|2021-04-13 17:50:00|7.27|6.07|7.25|6.05|7.27|6.07|7.2|6|0
1618336500000|2021-04-13 17:55:00|7.27|6.07|7.25|6.05|7.3|6.1|7.25|6.05|0
1618336800000|2021-04-13 18:00:00|7.23|6.03|7.4|6.2|7.4|6.2|7.23|6.03|0
1618337100000|2021-04-13 18:05:00|7.38|6.18|7.31|6.11|7.4|6.2|7.3|6.1|0
1618337400000|2021-04-13 18:10:00|7.33|6.13|7.5|6.3|7.53|6.33|7.33|6.13|0
1618337700000|2021-04-13 18:15:00|7.52|6.32|7.55|6.35|7.57|6.37|7.45|6.25|0
1618338000000|2021-04-13 18:20:00|7.57|6.37|7.58|6.38|7.6|6.4|7.53|6.33|0
1618338300000|2021-04-13 18:25:00|7.6|6.4|7.58|6.38|7.6|6.4|7.55|6.35|0
1618338600000|2021-04-13 18:30:00|7.56|6.36|7.69|6.49|7.7|6.5|7.56|6.36|0
1618338900000|2021-04-13 18:35:00|7.67|6.47|7.6|6.4|7.7|6.5|7.58|6.38|0
1618339200000|2021-04-13 18:40:00|7.62|6.42|7.65|6.45|7.67|6.47|7.6|6.4|0
1618339500000|2021-04-13 18:45:00|7.67|6.47|7.74|6.54|7.74|6.54|7.63|6.43|0
1618339800000|2021-04-13 18:50:00|7.72|6.52|7.73|6.53|7.75|6.55|7.67|6.47|0
1618340100000|2021-04-13 18:55:00|7.75|6.55|7.82|6.62|7.88|6.68|7.75|6.55|0
1618340400000|2021-04-13 19:00:00|7.84|6.64|7.98|6.78|8.04|6.84|7.84|6.64|0
1618340700000|2021-04-13 19:05:00|7.97|6.77|8.07|6.87|8.09|6.89|7.93|6.73|0
1618341000000|2021-04-13 19:10:00|8.09|6.89|8.07|6.87|8.17|6.97|8.05|6.85|0
1618341300000|2021-04-13 19:15:00|8.09|6.89|8.09|6.89|8.13|6.93|7.98|6.78|0
1618341600000|2021-04-13 19:20:00|8.07|6.87|8.05|6.85|8.16|6.96|8.02|6.82|0
1618341900000|2021-04-13 19:25:00|8.07|6.87|8.05|6.85|8.11|6.91|8.03|6.83|0
1618342200000|2021-04-13 19:30:00|8.07|6.87|7.96|6.76|8.09|6.89|7.91|6.71|0
1618342500000|2021-04-13 19:35:00|7.94|6.74|7.75|6.55|7.94|6.74|7.75|6.55|0
1618342800000|2021-04-13 19:40:00|7.78|6.58|7.74|6.54|7.8|6.6|7.66|6.46|0
1618343100000|2021-04-13 19:45:00|7.73|6.53|7.8|6.6|7.83|6.63|7.71|6.51|0
1618343400000|2021-04-13 19:50:00|7.76|6.56|7.76|6.56|7.76|6.56|7.6|6.4|0
1618343700000|2021-04-13 19:55:00|7.78|6.58|7.26|6.06|7.83|6.63|7.26|6.06|0
1618344000000|2021-04-13 20:00:00|7.29|6.09|7.33|6.13|7.36|6.16|7.28|6.08|0
1618344300000|2021-04-13 20:05:00|7.34|6.14|7.38|6.18|7.38|6.18|7.29|6.09|0
1618344600000|2021-04-13 20:10:00|7.36|6.16|7.42|6.22|7.43|6.23|7.34|6.14|0
1618344900000|2021-04-13 20:15:00|7.4|6.2|7.39|6.19|7.41|6.21|7.39|6.19|0
1618345200000|2021-04-13 20:20:00|7.4|6.2|7.39|6.19|7.41|6.21|7.39|6.19|0
1618345500000|2021-04-13 20:25:00|7.4|6.2|7.39|6.19|7.41|6.21|7.39|6.19|0
1618345800000|2021-04-13 20:30:00|7.4|6.2|7.45|6.25|7.47|6.27|7.4|6.2|0
1618346100000|2021-04-13 20:35:00|7.47|6.27|7.4|6.2|7.48|6.28|7.4|6.2|0
1618346400000|2021-04-13 20:40:00|7.41|6.21|7.41|6.21|7.43|6.23|7.4|6.2|0
1618346700000|2021-04-13 20:45:00|7.43|6.23|7.38|6.18|7.43|6.23|7.36|6.16|0
1618347000000|2021-04-13 20:50:00|7.36|6.16|7.43|6.23|7.43|6.23|7.36|6.16|0
1618347300000|2021-04-13 20:55:00|7.41|6.21|7.39|6.19|7.43|6.23|7.33|6.13|0
1618347600000|2021-04-13 21:00:00|7.4|6.2|7.39|6.19|7.41|6.21|7.38|6.18|0
1618348200000|2021-04-13 21:10:00|7.38|6.18|7.38|6.18|7.39|6.19|7.37|6.17|0
1618348500000|2021-04-13 21:15:00|7.37|6.17|7.36|6.16|7.38|6.18|7.35|6.15|0
1618348800000|2021-04-13 21:20:00|7.37|6.17|7.37|6.17|7.37|6.17|7.35|6.15|0
1618349100000|2021-04-13 21:25:00|7.38|6.18|7.37|6.17|7.38|6.18|7.36|6.16|0
1618349400000|2021-04-13 21:30:00|7.36|6.16|7.35|6.15|7.36|6.16|7.34|6.14|0
1618349700000|2021-04-13 21:35:00|7.36|6.16|7.39|6.19|7.39|6.19|7.35|6.15|0
1618350000000|2021-04-13 21:40:00|7.37|6.17|7.36|6.16|7.37|6.17|7.36|6.16|0
1618350300000|2021-04-13 21:45:00|7.35|6.15|7.36|6.16|7.36|6.16|7.35|6.15|0
1618350600000|2021-04-13 21:50:00|7.37|6.17|7.36|6.16|7.37|6.17|7.36|6.16|0
1618350900000|2021-04-13 21:55:00|7.37|6.17|7.37|6.17|7.39|6.19|7.36|6.16|0
1618351200000|2021-04-13 22:00:00|7.42|6.22|7.37|6.17|7.42|6.22|7.35|6.15|0
1618351500000|2021-04-13 22:05:00|7.36|6.16|7.31|6.11|7.36|6.16|7.29|6.09|0
1618351800000|2021-04-13 22:10:00|7.29|6.09|7.29|6.09|7.32|6.12|7.29|6.09|0
1618352100000|2021-04-13 22:15:00|7.27|6.07|7.3|6.1|7.32|6.12|7.27|6.07|0
1618352400000|2021-04-13 22:20:00|7.32|6.12|7.27|6.07|7.32|6.12|7.27|6.07|0
1618352700000|2021-04-13 22:25:00|7.25|6.05|7.29|6.09|7.29|6.09|7.24|6.04|0
1618353000000|2021-04-13 22:30:00|7.3|6.1|7.27|6.07|7.32|6.12|7.23|6.03|0
1618353300000|2021-04-13 22:35:00|7.28|6.08|7.23|6.03|7.28|6.08|7.23|6.03|0
1618353600000|2021-04-13 22:40:00|7.24|6.04|7.23|6.03|7.25|6.05|7.22|6.02|0
1618353900000|2021-04-13 22:45:00|7.22|6.02|7.23|6.03|7.23|6.03|7.22|6.02|0
1618354200000|2021-04-13 22:50:00|7.22|6.02|7.23|6.03|7.23|6.03|7.21|6.01|0
1618354500000|2021-04-13 22:55:00|7.25|6.05|7.25|6.05|7.25|6.05|7.25|6.05|0
1618354800000|2021-04-13 23:00:00|7.26|6.06|7.23|6.03|7.26|6.06|7.2|6|0
1618355100000|2021-04-13 23:05:00|7.21|6.01|7.18|5.98|7.21|6.01|7.16|5.96|0
1618355400000|2021-04-13 23:10:00|7.17|5.97|7.14|5.94|7.18|5.98|7.14|5.94|0
1618355700000|2021-04-13 23:15:00|7.13|5.93|7.19|5.99|7.19|5.99|7.13|5.93|0
1618356000000|2021-04-13 23:20:00|7.18|5.98|7.18|5.98|7.21|6.01|7.18|5.98|0
1618356300000|2021-04-13 23:25:00|7.16|5.96|7.19|5.99|7.19|5.99|7.14|5.94|0
1618356600000|2021-04-13 23:30:00|7.18|5.98|7.21|6.01|7.24|6.04|7.18|5.98|0
1618356900000|2021-04-13 23:35:00|7.22|6.02|7.22|6.02|7.24|6.04|7.22|6.02|0
1618357200000|2021-04-13 23:40:00|7.21|6.01|7.19|5.99|7.22|6.02|7.19|5.99|0
1618357500000|2021-04-13 23:45:00|7.17|5.97|7.14|5.94|7.19|5.99|7.12|5.92|0
1618357800000|2021-04-13 23:50:00|7.12|5.92|7.17|5.97|7.19|5.99|7.12|5.92|0
1618358100000|2021-04-13 23:55:00|7.15|5.95|7.14|5.94|7.17|5.97|7.14|5.94|0
1618358400000|2021-04-14 00:00:00|7.12|5.92|7.12|5.92|7.19|5.99|7.1|5.9|0
1618358700000|2021-04-14 00:05:00|7.14|5.94|7.14|5.94|7.15|5.95|7.12|5.92|0
1618359000000|2021-04-14 00:10:00|7.12|5.92|7.12|5.92|7.15|5.95|7.1|5.9|0
1618359300000|2021-04-14 00:15:00|7.1|5.9|7.12|5.92|7.15|5.95|7.1|5.9|0
1618359600000|2021-04-14 00:20:00|7.1|5.9|7.13|5.93|7.13|5.93|7.1|5.9|0
1618359900000|2021-04-14 00:25:00|7.12|5.92|7.18|5.98|7.18|5.98|7.12|5.92|0
1618360200000|2021-04-14 00:30:00|7.17|5.97|7.15|5.95|7.18|5.98|7.13|5.93|0
1618360500000|2021-04-14 00:35:00|7.13|5.93|7.21|6.01|7.21|6.01|7.13|5.93|0
1618360800000|2021-04-14 00:40:00|7.23|6.03|7.26|6.06|7.32|6.12|7.21|6.01|0
1618361100000|2021-04-14 00:45:00|7.28|6.08|7.28|6.08|7.31|6.11|7.26|6.06|0
1618361400000|2021-04-14 00:50:00|7.26|6.06|7.16|5.96|7.26|6.06|7.16|5.96|0
1618361700000|2021-04-14 00:55:00|7.15|5.95|7.14|5.94|7.15|5.95|7.11|5.91|0
1618362000000|2021-04-14 01:00:00|7.13|5.93|7.16|5.96|7.18|5.98|7.11|5.91|0
1618362300000|2021-04-14 01:05:00|7.17|5.97|7.19|5.99|7.19|5.99|7.14|5.94|0
1618362600000|2021-04-14 01:10:00|7.18|5.98|7.21|6.01|7.21|6.01|7.16|5.96|0
1618362900000|2021-04-14 01:15:00|7.23|6.03|7.36|6.16|7.39|6.19|7.23|6.03|0
1618363200000|2021-04-14 01:20:00|7.34|6.14|7.31|6.11|7.35|6.15|7.27|6.07|0
1618363500000|2021-04-14 01:25:00|7.29|6.09|7.26|6.06|7.33|6.13|7.26|6.06|0
1618363800000|2021-04-14 01:30:00|7.24|6.04|7.16|5.96|7.24|6.04|7.14|5.94|0
1618364100000|2021-04-14 01:35:00|7.14|5.94|7.16|5.96|7.16|5.96|7.11|5.91|0
1618364400000|2021-04-14 01:40:00|7.17|5.97|7.2|6|7.27|6.07|7.17|5.97|0
1618364700000|2021-04-14 01:45:00|7.22|6.02|7.3|6.1|7.3|6.1|7.2|6|0
1618365000000|2021-04-14 01:50:00|7.32|6.12|7.42|6.22|7.42|6.22|7.32|6.12|0
1618365300000|2021-04-14 01:55:00|7.41|6.21|7.34|6.14|7.41|6.21|7.32|6.12|0
1618365600000|2021-04-14 02:00:00|7.35|6.15|7.3|6.1|7.37|6.17|7.29|6.09|0
1618365900000|2021-04-14 02:05:00|7.32|6.12|7.27|6.07|7.34|6.14|7.25|6.05|0
1618366200000|2021-04-14 02:10:00|7.25|6.05|7.23|6.03|7.27|6.07|7.22|6.02|0
1618366500000|2021-04-14 02:15:00|7.22|6.02|7.28|6.08|7.28|6.08|7.22|6.02|0
1618366800000|2021-04-14 02:20:00|7.3|6.1|7.26|6.06|7.3|6.1|7.26|6.06|0
1618367100000|2021-04-14 02:25:00|7.28|6.08|7.21|6.01|7.3|6.1|7.21|6.01|0
1618367400000|2021-04-14 02:30:00|7.23|6.03|7.3|6.1|7.31|6.11|7.23|6.03|0
1618367700000|2021-04-14 02:35:00|7.31|6.11|7.26|6.06|7.33|6.13|7.26|6.06|0
1618368000000|2021-04-14 02:40:00|7.28|6.08|7.23|6.03|7.28|6.08|7.21|6.01|0
1618368300000|2021-04-14 02:45:00|7.21|6.01|7.21|6.01|7.23|6.03|7.18|5.98|0
1618368600000|2021-04-14 02:50:00|7.23|6.03|7.14|5.94|7.23|6.03|7.14|5.94|0
1618368900000|2021-04-14 02:55:00|7.11|5.91|7.18|5.98|7.19|5.99|7.11|5.91|0
1618369200000|2021-04-14 03:00:00|7.19|5.99|7.14|5.94|7.19|5.99|7.13|5.93|0
1618369500000|2021-04-14 03:05:00|7.13|5.93|7.12|5.92|7.16|5.96|7.12|5.92|0
1618369800000|2021-04-14 03:10:00|7.11|5.91|7.16|5.96|7.16|5.96|7.11|5.91|0
1618370100000|2021-04-14 03:15:00|7.15|5.95|7.22|6.02|7.22|6.02|7.12|5.92|0
1618370400000|2021-04-14 03:20:00|7.21|6.01|7.16|5.96|7.22|6.02|7.16|5.96|0
1618370700000|2021-04-14 03:25:00|7.17|5.97|7.15|5.95|7.19|5.99|7.14|5.94|0
1618371000000|2021-04-14 03:30:00|7.16|5.96|7.22|6.02|7.22|6.02|7.16|5.96|0
1618371300000|2021-04-14 03:35:00|7.2|6|7.17|5.97|7.2|6|7.17|5.97|0
1618371600000|2021-04-14 03:40:00|7.15|5.95|7.17|5.97|7.19|5.99|7.15|5.95|0
1618371900000|2021-04-14 03:45:00|7.19|5.99|7.17|5.97|7.19|5.99|7.15|5.95|0
1618372200000|2021-04-14 03:50:00|7.18|5.98|7.18|5.98|7.2|6|7.17|5.97|0
1618372500000|2021-04-14 03:55:00|7.2|6|7.2|6|7.22|6.02|7.18|5.98|0
1618372800000|2021-04-14 04:00:00|7.22|6.02|7.22|6.02|7.25|6.05|7.22|6.02|0
1618373100000|2021-04-14 04:05:00|7.2|6|7.25|6.05|7.25|6.05|7.2|6|0
1618373400000|2021-04-14 04:10:00|7.26|6.06|7.25|6.05|7.26|6.06|7.23|6.03|0
1618373700000|2021-04-14 04:15:00|7.26|6.06|7.28|6.08|7.31|6.11|7.26|6.06|0
1618374000000|2021-04-14 04:20:00|7.26|6.06|7.26|6.06|7.3|6.1|7.25|6.05|0
1618374300000|2021-04-14 04:25:00|7.28|6.08|7.28|6.08|7.28|6.08|7.26|6.06|0
1618374600000|2021-04-14 04:30:00|7.26|6.06|7.29|6.09|7.29|6.09|7.26|6.06|0
1618374900000|2021-04-14 04:35:00|7.31|6.11|7.33|6.13|7.33|6.13|7.29|6.09|0
1618375200000|2021-04-14 04:40:00|7.34|6.14|7.34|6.14|7.38|6.18|7.34|6.14|0
1618375500000|2021-04-14 04:45:00|7.38|6.18|7.36|6.16|7.38|6.18|7.36|6.16|0
1618375800000|2021-04-14 04:50:00|7.38|6.18|7.44|6.24|7.46|6.26|7.38|6.18|0
1618376100000|2021-04-14 04:55:00|7.43|6.23|7.41|6.21|7.43|6.23|7.41|6.21|0
1618376400000|2021-04-14 05:00:00|7.43|6.23|7.37|6.17|7.44|6.24|7.36|6.16|0
1618376700000|2021-04-14 05:05:00|7.36|6.16|7.48|6.28|7.48|6.28|7.36|6.16|0
1618377000000|2021-04-14 05:10:00|7.51|6.31|7.48|6.28|7.55|6.35|7.48|6.28|0
1618377300000|2021-04-14 05:15:00|7.46|6.26|7.41|6.21|7.46|6.26|7.39|6.19|0
1618377600000|2021-04-14 05:20:00|7.39|6.19|7.46|6.26|7.46|6.26|7.39|6.19|0
1618377900000|2021-04-14 05:25:00|7.44|6.24|7.39|6.19|7.44|6.24|7.39|6.19|0
1618378200000|2021-04-14 05:30:00|7.4|6.2|7.39|6.19|7.46|6.26|7.39|6.19|0
1618378500000|2021-04-14 05:35:00|7.4|6.2|7.39|6.19|7.42|6.22|7.37|6.17|0
1618378800000|2021-04-14 05:40:00|7.37|6.17|7.44|6.24|7.49|6.29|7.35|6.15|0
1618379100000|2021-04-14 05:45:00|7.45|6.25|7.5|6.3|7.52|6.32|7.44|6.24|0
1618379400000|2021-04-14 05:50:00|7.49|6.29|7.5|6.3|7.52|6.32|7.47|6.27|0
1618379700000|2021-04-14 05:55:00|7.52|6.32|7.52|6.32|7.56|6.36|7.52|6.32|0
1618380000000|2021-04-14 06:00:00|7.54|6.34|7.5|6.3|7.56|6.36|7.49|6.29|0
1618380300000|2021-04-14 06:05:00|7.52|6.32|7.43|6.23|7.52|6.32|7.42|6.22|0
1618380600000|2021-04-14 06:10:00|7.42|6.22|7.33|6.13|7.42|6.22|7.33|6.13|0
1618380900000|2021-04-14 06:15:00|7.35|6.15|7.4|6.2|7.41|6.21|7.33|6.13|0
1618381200000|2021-04-14 06:20:00|7.38|6.18|7.24|6.04|7.38|6.18|7.23|6.03|0
1618381500000|2021-04-14 06:25:00|7.27|6.07|7.33|6.13|7.34|6.14|7.27|6.07|0
1618381800000|2021-04-14 06:30:00|7.31|6.11|7.36|6.16|7.36|6.16|7.29|6.09|0
1618382100000|2021-04-14 06:35:00|7.37|6.17|7.39|6.19|7.45|6.25|7.36|6.16|0
1618382400000|2021-04-14 06:40:00|7.41|6.21|7.41|6.21|7.48|6.28|7.41|6.21|0
1618382700000|2021-04-14 06:45:00|7.39|6.19|7.36|6.16|7.43|6.23|7.36|6.16|0
1618383000000|2021-04-14 06:50:00|7.34|6.14|7.34|6.14|7.36|6.16|7.32|6.12|0
1618383300000|2021-04-14 06:55:00|7.33|6.13|7.37|6.17|7.39|6.19|7.32|6.12|0
1618383600000|2021-04-14 07:00:00|7.34|6.14|7.32|6.12|7.39|6.19|7.31|6.11|0
1618383900000|2021-04-14 07:05:00|7.3|6.1|7.46|6.26|7.47|6.27|7.29|6.09|0
1618384200000|2021-04-14 07:10:00|7.44|6.24|7.49|6.29|7.49|6.29|7.39|6.19|0
1618384500000|2021-04-14 07:15:00|7.51|6.31|7.47|6.27|7.56|6.36|7.4|6.2|0
1618384800000|2021-04-14 07:20:00|7.46|6.26|7.42|6.22|7.47|6.27|7.35|6.15|0
1618385100000|2021-04-14 07:25:00|7.44|6.24|7.4|6.2|7.47|6.27|7.39|6.19|0
1618385400000|2021-04-14 07:30:00|7.37|6.17|7.54|6.34|7.56|6.36|7.37|6.17|0
1618385700000|2021-04-14 07:35:00|7.55|6.35|7.5|6.3|7.56|6.36|7.47|6.27|0
1618386000000|2021-04-14 07:40:00|7.47|6.27|7.43|6.23|7.5|6.3|7.43|6.23|0
1618386300000|2021-04-14 07:45:00|7.45|6.25|7.35|6.15|7.5|6.3|7.35|6.15|0
1618386600000|2021-04-14 07:50:00|7.37|6.17|7.25|6.05|7.37|6.17|7.23|6.03|0
1618386900000|2021-04-14 07:55:00|7.26|6.06|7.28|6.08|7.32|6.12|7.26|6.06|0
1618387200000|2021-04-14 08:00:00|7.26|6.06|7.36|6.16|7.38|6.18|7.25|6.05|0
1618387500000|2021-04-14 08:05:00|7.38|6.18|7.4|6.2|7.43|6.23|7.35|6.15|0
1618387800000|2021-04-14 08:10:00|7.38|6.18|7.43|6.23|7.46|6.26|7.38|6.18|0
1618388100000|2021-04-14 08:15:00|7.45|6.25|7.48|6.28|7.48|6.28|7.36|6.16|0
1618388400000|2021-04-14 08:20:00|7.5|6.3|7.5|6.3|7.58|6.38|7.5|6.3|0
1618388700000|2021-04-14 08:25:00|7.51|6.31|7.43|6.23|7.51|6.31|7.43|6.23|0
1618389000000|2021-04-14 08:30:00|7.46|6.26|7.56|6.36|7.56|6.36|7.46|6.26|0
1618389300000|2021-04-14 08:35:00|7.58|6.38|7.56|6.36|7.58|6.38|7.51|6.31|0
1618389600000|2021-04-14 08:40:00|7.58|6.38|7.53|6.33|7.6|6.4|7.51|6.31|0
1618389900000|2021-04-14 08:45:00|7.55|6.35|7.54|6.34|7.56|6.36|7.53|6.33|0
1618390200000|2021-04-14 08:50:00|7.55|6.35|7.58|6.38|7.61|6.41|7.54|6.34|0
1618390500000|2021-04-14 08:55:00|7.6|6.4|7.56|6.36|7.61|6.41|7.54|6.34|0
1618390800000|2021-04-14 09:00:00|7.54|6.34|7.56|6.36|7.56|6.36|7.54|6.34|0
1618391100000|2021-04-14 09:05:00|7.58|6.38|7.62|6.42|7.63|6.43|7.52|6.32|0
1618391400000|2021-04-14 09:10:00|7.61|6.41|7.58|6.38|7.61|6.41|7.54|6.34|0
1618391700000|2021-04-14 09:15:00|7.59|6.39|7.54|6.34|7.59|6.39|7.52|6.32|0
1618392000000|2021-04-14 09:20:00|7.56|6.36|7.54|6.34|7.57|6.37|7.5|6.3|0
1618392300000|2021-04-14 09:25:00|7.52|6.32|7.5|6.3|7.54|6.34|7.49|6.29|0
1618392600000|2021-04-14 09:30:00|7.52|6.32|7.52|6.32|7.54|6.34|7.5|6.3|0
1618392900000|2021-04-14 09:35:00|7.55|6.35|7.55|6.35|7.57|6.37|7.54|6.34|0
1618393200000|2021-04-14 09:40:00|7.56|6.36|7.57|6.37|7.57|6.37|7.55|6.35|0
1618393500000|2021-04-14 09:45:00|7.55|6.35|7.55|6.35|7.57|6.37|7.5|6.3|0
1618393800000|2021-04-14 09:50:00|7.54|6.34|7.57|6.37|7.59|6.39|7.53|6.33|0
1618394100000|2021-04-14 09:55:00|7.55|6.35|7.5|6.3|7.57|6.37|7.5|6.3|0
1618394400000|2021-04-14 10:00:00|7.45|6.25|7.45|6.25|7.46|6.26|7.41|6.21|0
1618394700000|2021-04-14 10:05:00|7.46|6.26|7.43|6.23|7.46|6.26|7.39|6.19|0
1618395000000|2021-04-14 10:10:00|7.39|6.19|7.39|6.19|7.41|6.21|7.38|6.18|0
1618395300000|2021-04-14 10:15:00|7.38|6.18|7.41|6.21|7.44|6.24|7.38|6.18|0
1618395600000|2021-04-14 10:20:00|7.43|6.23|7.43|6.23|7.44|6.24|7.43|6.23|0
1618395900000|2021-04-14 10:25:00|7.42|6.22|7.39|6.19|7.43|6.23|7.34|6.14|0
1618396200000|2021-04-14 10:30:00|7.37|6.17|7.37|6.17|7.41|6.21|7.36|6.16|0
1618396500000|2021-04-14 10:35:00|7.39|6.19|7.42|6.22|7.42|6.22|7.38|6.18|0
1618396800000|2021-04-14 10:40:00|7.44|6.24|7.44|6.24|7.46|6.26|7.42|6.22|0
1618397100000|2021-04-14 10:45:00|7.42|6.22|7.34|6.14|7.47|6.27|7.32|6.12|0
1618397400000|2021-04-14 10:50:00|7.33|6.13|7.34|6.14|7.34|6.14|7.28|6.08|0
1618397700000|2021-04-14 10:55:00|7.32|6.12|7.28|6.08|7.34|6.14|7.23|6.03|0
1618398000000|2021-04-14 11:00:00|7.27|6.07|7.38|6.18|7.44|6.24|7.27|6.07|0
1618398300000|2021-04-14 11:05:00|7.37|6.17|7.35|6.15|7.42|6.22|7.34|6.14|0
1618398600000|2021-04-14 11:10:00|7.33|6.13|7.35|6.15|7.37|6.17|7.3|6.1|0
1618398900000|2021-04-14 11:15:00|7.33|6.13|7.36|6.16|7.4|6.2|7.33|6.13|0
1618399200000|2021-04-14 11:20:00|7.37|6.17|7.43|6.23|7.47|6.27|7.37|6.17|0
1618399500000|2021-04-14 11:25:00|7.42|6.22|7.48|6.28|7.5|6.3|7.42|6.22|0
1618399800000|2021-04-14 11:30:00|7.47|6.27|7.5|6.3|7.52|6.32|7.43|6.23|0
1618400100000|2021-04-14 11:35:00|7.52|6.32|7.5|6.3|7.52|6.32|7.5|6.3|0
1618400400000|2021-04-14 11:40:00|7.48|6.28|7.55|6.35|7.55|6.35|7.48|6.28|0
1618400700000|2021-04-14 11:45:00|7.53|6.33|7.5|6.3|7.53|6.33|7.45|6.25|0
1618401000000|2021-04-14 11:50:00|7.48|6.28|7.51|6.31|7.53|6.33|7.45|6.25|0
1618401300000|2021-04-14 11:55:00|7.5|6.3|7.5|6.3|7.55|6.35|7.5|6.3|0
1618401600000|2021-04-14 12:00:00|7.51|6.31|7.51|6.31|7.53|6.33|7.46|6.26|0
1618401900000|2021-04-14 12:05:00|7.5|6.3|7.49|6.29|7.53|6.33|7.49|6.29|0
1618402200000|2021-04-14 12:10:00|7.48|6.28|7.48|6.28|7.51|6.31|7.48|6.28|0
1618402500000|2021-04-14 12:15:00|7.46|6.26|7.37|6.17|7.46|6.26|7.37|6.17|0
1618402800000|2021-04-14 12:20:00|7.41|6.21|7.41|6.21|7.44|6.24|7.37|6.17|0
1618403100000|2021-04-14 12:25:00|7.39|6.19|7.41|6.21|7.41|6.21|7.36|6.16|0
1618403400000|2021-04-14 12:30:00|7.39|6.19|7.37|6.17|7.39|6.19|7.35|6.15|0
1618403700000|2021-04-14 12:35:00|7.39|6.19|7.35|6.15|7.39|6.19|7.34|6.14|0
1618404000000|2021-04-14 12:40:00|7.37|6.17|7.35|6.15|7.39|6.19|7.35|6.15|0
1618404300000|2021-04-14 12:45:00|7.33|6.13|7.2|6|7.35|6.15|7.14|5.94|0
1618404600000|2021-04-14 12:50:00|7.17|5.97|7.16|5.96|7.2|6|7.12|5.92|0
1618404900000|2021-04-14 12:55:00|7.15|5.95|7.08|5.88|7.2|6|7.03|5.83|0
1618405200000|2021-04-14 13:00:00|7.06|5.86|7.11|5.91|7.11|5.91|7.06|5.86|0
1618405500000|2021-04-14 13:05:00|7.13|5.93|7.16|5.96|7.16|5.96|7.11|5.91|0
1618405800000|2021-04-14 13:10:00|7.15|5.95|7.08|5.88|7.15|5.95|7.08|5.88|0
1618406100000|2021-04-14 13:15:00|7.1|5.9|7.05|5.85|7.11|5.91|7|5.8|0
1618406400000|2021-04-14 13:20:00|7.03|5.83|7.04|5.84|7.06|5.86|6.98|5.78|0
1618406700000|2021-04-14 13:25:00|7.06|5.86|7.13|5.93|7.14|5.94|7.06|5.86|0
1618407000000|2021-04-14 13:30:00|7.11|5.91|7.13|5.93|7.14|5.94|6.96|5.76|0
1618407300000|2021-04-14 13:35:00|7.11|5.91|7.34|6.14|7.36|6.16|7.11|5.91|0
1618407600000|2021-04-14 13:40:00|7.33|6.13|7.44|6.24|7.55|6.35|7.29|6.09|0
1618407900000|2021-04-14 13:45:00|7.46|6.26|7.48|6.28|7.51|6.31|7.43|6.23|0
1618408200000|2021-04-14 13:50:00|7.44|6.24|7.51|6.31|7.58|6.38|7.43|6.23|0
1618408500000|2021-04-14 13:55:00|7.53|6.33|7.79|6.59|7.81|6.61|7.53|6.33|0
1618408800000|2021-04-14 14:00:00|7.81|6.61|7.67|6.47|7.81|6.61|7.48|6.28|0
1618409100000|2021-04-14 14:05:00|7.65|6.45|7.74|6.54|7.76|6.56|7.63|6.43|0
1618409400000|2021-04-14 14:10:00|7.77|6.57|7.65|6.45|7.77|6.57|7.63|6.43|0
1618409700000|2021-04-14 14:15:00|7.63|6.43|7.63|6.43|7.68|6.48|7.51|6.31|0
1618410000000|2021-04-14 14:20:00|7.67|6.47|7.56|6.36|7.7|6.5|7.44|6.24|0
1618410300000|2021-04-14 14:25:00|7.58|6.38|7.44|6.24|7.59|6.39|7.37|6.17|0
1618410600000|2021-04-14 14:30:00|7.47|6.27|7.77|6.57|7.9|6.7|7.47|6.27|0
1618410900000|2021-04-14 14:35:00|7.75|6.55|7.52|6.32|7.77|6.57|7.52|6.32|0
1618411200000|2021-04-14 14:40:00|7.48|6.28|7.55|6.35|7.69|6.49|7.43|6.23|0
1618411500000|2021-04-14 14:45:00|7.57|6.37|7.82|6.62|7.83|6.63|7.57|6.37|0
1618411800000|2021-04-14 14:50:00|7.83|6.63|7.64|6.44|7.85|6.65|7.58|6.38|0
1618412100000|2021-04-14 14:55:00|7.66|6.46|7.5|6.3|7.76|6.56|7.5|6.3|0
1618412400000|2021-04-14 15:00:00|7.51|6.31|7.34|6.14|7.62|6.42|7.32|6.12|0
1618412700000|2021-04-14 15:05:00|7.32|6.12|7.46|6.26|7.53|6.33|7.29|6.09|0
1618413000000|2021-04-14 15:10:00|7.48|6.28|7.46|6.26|7.5|6.3|7.36|6.16|0
1618413300000|2021-04-14 15:15:00|7.43|6.23|7.27|6.07|7.46|6.26|7.27|6.07|0
1618413600000|2021-04-14 15:20:00|7.25|6.05|7.15|5.95|7.37|6.17|7.12|5.92|0
1618413900000|2021-04-14 15:25:00|7.12|5.92|7.32|6.12|7.32|6.12|7.07|5.87|0
1618414200000|2021-04-14 15:30:00|7.34|6.14|7.29|6.09|7.35|6.15|7.24|6.04|0
1618414500000|2021-04-14 15:35:00|7.27|6.07|7.37|6.17|7.42|6.22|7.27|6.07|0
1618414800000|2021-04-14 15:40:00|7.35|6.15|7.42|6.22|7.44|6.24|7.34|6.14|0
1618415100000|2021-04-14 15:45:00|7.44|6.24|7.08|5.88|7.49|6.29|7.06|5.86|0
1618415400000|2021-04-14 15:50:00|7.09|5.89|7.08|5.88|7.11|5.91|7.06|5.86|0
1618415700000|2021-04-14 15:55:00|7.04|5.84|7.16|5.96|7.16|5.96|7.03|5.83|0
1618416000000|2021-04-14 16:00:00|7.14|5.94|7.15|5.95|7.34|6.14|7.08|5.88|0
1618416300000|2021-04-14 16:05:00|7.1|5.9|7.28|6.08|7.34|6.14|7.05|5.85|0
1618416600000|2021-04-14 16:10:00|7.25|6.05|7.1|5.9|7.32|6.12|7.08|5.88|0
1618416900000|2021-04-14 16:15:00|7.08|5.88|7.32|6.12|7.32|6.12|7.05|5.85|0
1618417200000|2021-04-14 16:20:00|7.33|6.13|7.32|6.12|7.4|6.2|7.32|6.12|0
1618417500000|2021-04-14 16:25:00|7.3|6.1|7.18|5.98|7.4|6.2|7.11|5.91|0
1618417800000|2021-04-14 16:30:00|7.16|5.96|7.23|6.03|7.26|6.06|7.15|5.95|0
1618418100000|2021-04-14 16:35:00|7.21|6.01|7.35|6.15|7.38|6.18|7.21|6.01|0
1618418400000|2021-04-14 16:40:00|7.36|6.16|7.45|6.25|7.49|6.29|7.36|6.16|0
1618418700000|2021-04-14 16:45:00|7.43|6.23|7.43|6.23|7.45|6.25|7.38|6.18|0
1618419000000|2021-04-14 16:50:00|7.45|6.25|7.43|6.23|7.47|6.27|7.4|6.2|0
1618419300000|2021-04-14 16:55:00|7.45|6.25|7.4|6.2|7.47|6.27|7.38|6.18|0
1618419600000|2021-04-14 17:00:00|7.41|6.21|7.21|6.01|7.43|6.23|7.19|5.99|0
1618419900000|2021-04-14 17:05:00|7.19|5.99|7.31|6.11|7.36|6.16|7.19|5.99|0
1618420200000|2021-04-14 17:10:00|7.29|6.09|7.27|6.07|7.34|6.14|7.24|6.04|0
1618420500000|2021-04-14 17:15:00|7.24|6.04|7.31|6.11|7.36|6.16|7.22|6.02|0
1618420800000|2021-04-14 17:20:00|7.29|6.09|7.39|6.19|7.41|6.21|7.24|6.04|0
1618421100000|2021-04-14 17:25:00|7.37|6.17|7.29|6.09|7.39|6.19|7.29|6.09|0
1618421400000|2021-04-14 17:30:00|7.27|6.07|7.07|5.87|7.27|6.07|7.05|5.85|0
1618421700000|2021-04-14 17:35:00|7.05|5.85|7.09|5.89|7.1|5.9|6.99|5.79|0
1618422000000|2021-04-14 17:40:00|7.1|5.9|7.07|5.87|7.12|5.92|7.02|5.82|0
1618422300000|2021-04-14 17:45:00|7.09|5.89|7.12|5.92|7.22|6.02|7.07|5.87|0
1618422600000|2021-04-14 17:50:00|7.13|5.93|7.12|5.92|7.17|5.97|7.05|5.85|0
1618422900000|2021-04-14 17:55:00|7.15|5.95|6.53|5.33|7.15|5.95|6.36|5.16|0
1618423200000|2021-04-14 18:00:00|6.51|5.31|6.51|5.31|6.59|5.39|6.34|5.14|0
1618423500000|2021-04-14 18:05:00|6.48|5.28|6.05|4.85|6.48|5.28|5.99|4.79|0
1618423800000|2021-04-14 18:10:00|6.04|4.84|6.84|5.64|6.84|5.64|6.01|4.81|0
1618424100000|2021-04-14 18:15:00|6.82|5.62|7.04|5.84|7.05|5.85|6.6|5.4|0
1618424400000|2021-04-14 18:20:00|7.05|5.85|7.28|6.08|7.28|6.08|7|5.8|0
1618424700000|2021-04-14 18:25:00|7.3|6.1|7.28|6.08|7.42|6.22|7.27|6.07|0
1618425000000|2021-04-14 18:30:00|7.32|6.12|7|5.8|7.35|6.15|7|5.8|0
1618425300000|2021-04-14 18:35:00|7.02|5.82|7.08|5.88|7.18|5.98|7|5.8|0
1618425600000|2021-04-14 18:40:00|7.1|5.9|7.2|6|7.31|6.11|7.08|5.88|0
1618425900000|2021-04-14 18:45:00|7.18|5.98|6.89|5.69|7.22|6.02|6.87|5.67|0
1618426200000|2021-04-14 18:50:00|6.9|5.7|6.67|5.47|6.9|5.7|6.65|5.45|0
1618426500000|2021-04-14 18:55:00|6.65|5.45|6.64|5.44|6.87|5.67|6.58|5.38|0
1618426800000|2021-04-14 19:00:00|6.58|5.38|7.11|5.91|7.13|5.93|6.37|5.17|0
1618427100000|2021-04-14 19:05:00|7.08|5.88|6.69|5.49|7.19|5.99|6.65|5.45|0
1618427400000|2021-04-14 19:10:00|6.75|5.55|6.96|5.76|6.96|5.76|6.6|5.4|0
1618427700000|2021-04-14 19:15:00|6.94|5.74|7.04|5.84|7.17|5.97|6.91|5.71|0
1618428000000|2021-04-14 19:20:00|7.02|5.82|7.1|5.9|7.13|5.93|6.83|5.63|0
1618428300000|2021-04-14 19:25:00|7.15|5.95|7.23|6.03|7.23|6.03|7.08|5.88|0
1618428600000|2021-04-14 19:30:00|7.21|6.01|7.2|6|7.33|6.13|7.08|5.88|0
1618428900000|2021-04-14 19:35:00|7.15|5.95|6.91|5.71|7.16|5.96|6.81|5.61|0
1618429200000|2021-04-14 19:40:00|6.89|5.69|6.83|5.63|6.91|5.71|6.7|5.5|0
1618429500000|2021-04-14 19:45:00|6.87|5.67|6.63|5.43|6.91|5.71|6.63|5.43|0
1618429800000|2021-04-14 19:50:00|6.69|5.49|6.69|5.49|6.89|5.69|6.64|5.44|0
1618430100000|2021-04-14 19:55:00|6.62|5.42|6.97|5.77|6.97|5.77|6.56|5.36|0
1618430400000|2021-04-14 20:00:00|7.06|5.86|6.68|5.48|7.19|5.99|6.6|5.4|0
1618430700000|2021-04-14 20:05:00|6.69|5.49|6.74|5.54|6.79|5.59|6.69|5.49|0
1618431000000|2021-04-14 20:10:00|6.76|5.56|6.67|5.47|6.76|5.56|6.67|5.47|0
1618431300000|2021-04-14 20:15:00|6.66|5.46|6.68|5.48|6.69|5.49|6.66|5.46|0
1618431600000|2021-04-14 20:20:00|6.69|5.49|6.66|5.46|6.7|5.5|6.65|5.45|0
1618431900000|2021-04-14 20:25:00|6.67|5.47|6.69|5.49|6.69|5.49|6.66|5.46|0
1618432200000|2021-04-14 20:30:00|6.7|5.5|6.77|5.57|6.78|5.58|6.67|5.47|0
1618432500000|2021-04-14 20:35:00|6.76|5.56|6.81|5.61|6.81|5.61|6.76|5.56|0
1618432800000|2021-04-14 20:40:00|6.79|5.59|6.73|5.53|6.79|5.59|6.7|5.5|0
1618433100000|2021-04-14 20:45:00|6.74|5.54|6.73|5.53|6.74|5.54|6.7|5.5|0
1618433400000|2021-04-14 20:50:00|6.74|5.54|6.71|5.51|6.74|5.54|6.69|5.49|0
1618433700000|2021-04-14 20:55:00|6.69|5.49|6.74|5.54|6.76|5.56|6.69|5.49|0
1618434000000|2021-04-14 21:00:00|6.72|5.52|6.72|5.52|6.72|5.52|6.71|5.51|0
1618434300000|2021-04-14 21:05:00|6.75|5.55|6.73|5.53|6.75|5.55|6.73|5.53|0
1618434600000|2021-04-14 21:10:00|6.74|5.54|6.74|5.54|6.74|5.54|6.73|5.53|0
1618434900000|2021-04-14 21:15:00|6.73|5.53|6.72|5.52|6.74|5.54|6.72|5.52|0
1618435200000|2021-04-14 21:20:00|6.73|5.53|6.71|5.51|6.73|5.53|6.71|5.51|0
1618435500000|2021-04-14 21:25:00|6.74|5.54|6.74|5.54|6.75|5.55|6.74|5.54|0
1618435800000|2021-04-14 21:30:00|6.73|5.53|6.72|5.52|6.73|5.53|6.72|5.52|0
1618436400000|2021-04-14 21:40:00|6.71|5.51|6.72|5.52|6.72|5.52|6.71|5.51|0
1618436700000|2021-04-14 21:45:00|6.73|5.53|6.75|5.55|6.75|5.55|6.73|5.53|0
1618437000000|2021-04-14 21:50:00|6.74|5.54|6.73|5.53|6.74|5.54|6.72|5.52|0
1618437300000|2021-04-14 21:55:00|6.74|5.54|6.77|5.57|6.78|5.58|6.74|5.54|0
1618437600000|2021-04-14 22:00:00|6.76|5.56|6.8|5.6|6.83|5.63|6.69|5.49|0
1618437900000|2021-04-14 22:05:00|6.82|5.62|6.85|5.65|6.9|5.7|6.8|5.6|0
1618438200000|2021-04-14 22:10:00|6.86|5.66|6.89|5.69|6.91|5.71|6.86|5.66|0
1618438500000|2021-04-14 22:15:00|6.91|5.71|6.89|5.69|6.91|5.71|6.88|5.68|0
1618438800000|2021-04-14 22:20:00|6.91|5.71|6.89|5.69|6.91|5.71|6.86|5.66|0
1618439100000|2021-04-14 22:25:00|6.91|5.71|6.91|5.71|6.91|5.71|6.89|5.69|0
1618439400000|2021-04-14 22:30:00|6.92|5.72|6.92|5.72|6.92|5.72|6.91|5.71|0
1618439700000|2021-04-14 22:35:00|6.91|5.71|6.89|5.69|6.92|5.72|6.89|5.69|0
1618440000000|2021-04-14 22:40:00|6.9|5.7|6.86|5.66|6.91|5.71|6.81|5.61|0
1618440300000|2021-04-14 22:45:00|6.84|5.64|6.83|5.63|6.86|5.66|6.83|5.63|0
1618440600000|2021-04-14 22:50:00|6.82|5.62|6.78|5.58|6.83|5.63|6.72|5.52|0
1618440900000|2021-04-14 22:55:00|6.76|5.56|6.81|5.61|6.81|5.61|6.76|5.56|0
1618441200000|2021-04-14 23:00:00|6.82|5.62|6.82|5.62|6.82|5.62|6.78|5.58|0
1618441500000|2021-04-14 23:05:00|6.81|5.61|6.81|5.61|6.82|5.62|6.81|5.61|0
1618441800000|2021-04-14 23:10:00|6.82|5.62|6.81|5.61|6.82|5.62|6.79|5.59|0
1618442100000|2021-04-14 23:15:00|6.79|5.59|6.79|5.59|6.81|5.61|6.79|5.59|0
1618442400000|2021-04-14 23:20:00|6.77|5.57|6.76|5.56|6.79|5.59|6.76|5.56|0
1618442700000|2021-04-14 23:25:00|6.74|5.54|6.79|5.59|6.8|5.6|6.74|5.54|0
1618443000000|2021-04-14 23:30:00|6.78|5.58|6.72|5.52|6.78|5.58|6.72|5.52|0
1618443300000|2021-04-14 23:35:00|6.74|5.54|6.66|5.46|6.74|5.54|6.65|5.45|0
1618443600000|2021-04-14 23:40:00|6.68|5.48|6.69|5.49|6.71|5.51|6.66|5.46|0
1618443900000|2021-04-14 23:45:00|6.68|5.48|6.63|5.43|6.68|5.48|6.61|5.41|0
1618444200000|2021-04-14 23:50:00|6.64|5.44|6.67|5.47|6.69|5.49|6.63|5.43|0
1618444500000|2021-04-14 23:55:00|6.66|5.46|6.7|5.5|6.7|5.5|6.66|5.46|0
1618444800000|2021-04-15 00:00:00|6.72|5.52|6.77|5.57|6.86|5.66|6.69|5.49|0
1618445100000|2021-04-15 00:05:00|6.78|5.58|6.86|5.66|6.86|5.66|6.75|5.55|0
1618445400000|2021-04-15 00:10:00|6.84|5.64|6.83|5.63|6.88|5.68|6.8|5.6|0
1618445700000|2021-04-15 00:15:00|6.84|5.64|6.75|5.55|6.88|5.68|6.75|5.55|0
1618446000000|2021-04-15 00:20:00|6.76|5.56|6.7|5.5|6.76|5.56|6.69|5.49|0
1618446300000|2021-04-15 00:25:00|6.72|5.52|6.67|5.47|6.73|5.53|6.67|5.47|0
1618446600000|2021-04-15 00:30:00|6.68|5.48|6.7|5.5|6.73|5.53|6.67|5.47|0
1618446900000|2021-04-15 00:35:00|6.72|5.52|6.78|5.58|6.79|5.59|6.68|5.48|0
1618447200000|2021-04-15 00:40:00|6.76|5.56|6.76|5.56|6.79|5.59|6.71|5.51|0
1618447500000|2021-04-15 00:45:00|6.78|5.58|6.84|5.64|6.84|5.64|6.71|5.51|0
1618447800000|2021-04-15 00:50:00|6.85|5.65|6.82|5.62|6.97|5.77|6.79|5.59|0
1618448100000|2021-04-15 00:55:00|6.84|5.64|6.84|5.64|6.84|5.64|6.79|5.59|0
1618448400000|2021-04-15 01:00:00|6.82|5.62|6.83|5.63|6.84|5.64|6.79|5.59|0
1618448700000|2021-04-15 01:05:00|6.84|5.64|6.74|5.54|6.85|5.65|6.68|5.48|0
1618449000000|2021-04-15 01:10:00|6.73|5.53|6.85|5.65|6.87|5.67|6.73|5.53|0
1618449300000|2021-04-15 01:15:00|6.84|5.64|6.83|5.63|6.93|5.73|6.8|5.6|0
1618449600000|2021-04-15 01:20:00|6.85|5.65|6.8|5.6|6.87|5.67|6.79|5.59|0
1618449900000|2021-04-15 01:25:00|6.79|5.59|6.8|5.6|6.82|5.62|6.79|5.59|0
1618450200000|2021-04-15 01:30:00|6.82|5.62|6.81|5.61|6.83|5.63|6.71|5.51|0
1618450500000|2021-04-15 01:35:00|6.8|5.6|6.66|5.46|6.86|5.66|6.66|5.46|0
1618450800000|2021-04-15 01:40:00|6.64|5.44|6.55|5.35|6.64|5.44|6.52|5.32|0
1618451100000|2021-04-15 01:45:00|6.53|5.33|6.58|5.38|6.6|5.4|6.47|5.27|0
1618451400000|2021-04-15 01:50:00|6.56|5.36|6.56|5.36|6.58|5.38|6.53|5.33|0
1618451700000|2021-04-15 01:55:00|6.55|5.35|6.66|5.46|6.66|5.46|6.55|5.35|0
1618452000000|2021-04-15 02:00:00|6.64|5.44|6.65|5.45|6.69|5.49|6.55|5.35|0
1618452300000|2021-04-15 02:05:00|6.64|5.44|6.62|5.42|6.65|5.45|6.56|5.36|0
1618452600000|2021-04-15 02:10:00|6.61|5.41|6.62|5.42|6.67|5.47|6.56|5.36|0
1618452900000|2021-04-15 02:15:00|6.59|5.39|6.54|5.34|6.62|5.42|6.51|5.31|0
1618453200000|2021-04-15 02:20:00|6.53|5.33|6.62|5.42|6.64|5.44|6.53|5.33|0
1618453500000|2021-04-15 02:25:00|6.61|5.41|6.59|5.39|6.64|5.44|6.57|5.37|0
1618453800000|2021-04-15 02:30:00|6.57|5.37|6.63|5.43|6.64|5.44|6.56|5.36|0
1618454100000|2021-04-15 02:35:00|6.62|5.42|6.6|5.4|6.65|5.45|6.6|5.4|0
1618454400000|2021-04-15 02:40:00|6.59|5.39|6.62|5.42|6.66|5.46|6.59|5.39|0
1618454700000|2021-04-15 02:45:00|6.6|5.4|6.63|5.43|6.65|5.45|6.59|5.39|0
1618455000000|2021-04-15 02:50:00|6.62|5.42|6.66|5.46|6.66|5.46|6.62|5.42|0
1618455300000|2021-04-15 02:55:00|6.68|5.48|6.52|5.32|6.69|5.49|6.49|5.29|0
1618455600000|2021-04-15 03:00:00|6.51|5.31|6.54|5.34|6.58|5.38|6.49|5.29|0
1618455900000|2021-04-15 03:05:00|6.55|5.35|6.57|5.37|6.57|5.37|6.54|5.34|0
1618456200000|2021-04-15 03:10:00|6.56|5.36|6.57|5.37|6.58|5.38|6.52|5.32|0
1618456500000|2021-04-15 03:15:00|6.55|5.35|6.63|5.43|6.63|5.43|6.48|5.28|0
1618456800000|2021-04-15 03:20:00|6.64|5.44|6.64|5.44|6.67|5.47|6.63|5.43|0
1618457100000|2021-04-15 03:25:00|6.63|5.43|6.66|5.46|6.67|5.47|6.63|5.43|0
1618457400000|2021-04-15 03:30:00|6.64|5.44|6.63|5.43|6.66|5.46|6.61|5.41|0
1618457700000|2021-04-15 03:35:00|6.61|5.41|6.61|5.41|6.63|5.43|6.55|5.35|0
1618458000000|2021-04-15 03:40:00|6.59|5.39|6.58|5.38|6.61|5.41|6.56|5.36|0
1618458300000|2021-04-15 03:45:00|6.56|5.36|6.62|5.42|6.62|5.42|6.53|5.33|0
1618458600000|2021-04-15 03:50:00|6.64|5.44|6.62|5.42|6.64|5.44|6.58|5.38|0
1618458900000|2021-04-15 03:55:00|6.64|5.44|6.64|5.44|6.65|5.45|6.62|5.42|0
1618459200000|2021-04-15 04:00:00|6.65|5.45|6.67|5.47|6.68|5.48|6.64|5.44|0
1618459500000|2021-04-15 04:05:00|6.68|5.48|6.67|5.47|6.68|5.48|6.65|5.45|0
1618459800000|2021-04-15 04:10:00|6.68|5.48|6.67|5.47|6.68|5.48|6.66|5.46|0
1618460100000|2021-04-15 04:15:00|6.65|5.45|6.67|5.47|6.67|5.47|6.65|5.45|0
1618460400000|2021-04-15 04:20:00|6.65|5.45|6.66|5.46|6.68|5.48|6.65|5.45|0
1618460700000|2021-04-15 04:25:00|6.68|5.48|6.77|5.57|6.77|5.57|6.68|5.48|0
1618461000000|2021-04-15 04:30:00|6.78|5.58|6.79|5.59|6.8|5.6|6.77|5.57|0
1618461300000|2021-04-15 04:35:00|6.77|5.57|6.76|5.56|6.77|5.57|6.74|5.54|0
1618461600000|2021-04-15 04:40:00|6.77|5.57|6.74|5.54|6.77|5.57|6.74|5.54|0
1618461900000|2021-04-15 04:45:00|6.76|5.56|6.72|5.52|6.76|5.56|6.72|5.52|0
1618462200000|2021-04-15 04:50:00|6.74|5.54|6.72|5.52|6.74|5.54|6.72|5.52|0
1618462500000|2021-04-15 04:55:00|6.74|5.54|6.71|5.51|6.75|5.55|6.71|5.51|0
1618462800000|2021-04-15 05:00:00|6.72|5.52|6.71|5.51|6.74|5.54|6.69|5.49|0
1618463100000|2021-04-15 05:05:00|6.72|5.52|6.81|5.61|6.83|5.63|6.71|5.51|0
1618463400000|2021-04-15 05:10:00|6.83|5.63|6.88|5.68|6.91|5.71|6.83|5.63|0
1618463700000|2021-04-15 05:15:00|6.9|5.7|6.8|5.6|6.9|5.7|6.8|5.6|0
1618464000000|2021-04-15 05:20:00|6.78|5.58|6.78|5.58|6.78|5.58|6.76|5.56|0
1618464300000|2021-04-15 05:25:00|6.76|5.56|6.78|5.58|6.8|5.6|6.75|5.55|0
1618464600000|2021-04-15 05:30:00|6.76|5.56|6.75|5.55|6.81|5.61|6.75|5.55|0
1618464900000|2021-04-15 05:35:00|6.73|5.53|6.79|5.59|6.84|5.64|6.73|5.53|0
1618465200000|2021-04-15 05:40:00|6.81|5.61|6.99|5.79|7.01|5.81|6.76|5.56|0
1618465500000|2021-04-15 05:45:00|6.98|5.78|7.06|5.86|7.09|5.89|6.98|5.78|0
1618465800000|2021-04-15 05:50:00|7.07|5.87|7.11|5.91|7.14|5.94|7.07|5.87|0
1618466100000|2021-04-15 05:55:00|7.09|5.89|7.07|5.87|7.09|5.89|7.02|5.82|0
1618466400000|2021-04-15 06:00:00|7.06|5.86|7.09|5.89|7.1|5.9|7.02|5.82|0
1618466700000|2021-04-15 06:05:00|7.07|5.87|7.07|5.87|7.1|5.9|7.05|5.85|0
1618467000000|2021-04-15 06:10:00|7.09|5.89|7.09|5.89|7.12|5.92|7.09|5.89|0
1618467300000|2021-04-15 06:15:00|7.12|5.92|7.23|6.03|7.23|6.03|7.1|5.9|0
1618467600000|2021-04-15 06:20:00|7.22|6.02|7.2|6|7.3|6.1|7.2|6|0
1618467900000|2021-04-15 06:25:00|7.22|6.02|7.17|5.97|7.27|6.07|7.17|5.97|0
1618468200000|2021-04-15 06:30:00|7.18|5.98|7.17|5.97|7.2|6|7.15|5.95|0
1618468500000|2021-04-15 06:35:00|7.18|5.98|7.25|6.05|7.26|6.06|7.15|5.95|0
1618468800000|2021-04-15 06:40:00|7.26|6.06|7.3|6.1|7.31|6.11|7.25|6.05|0
1618469100000|2021-04-15 06:45:00|7.31|6.11|7.26|6.06|7.35|6.15|7.26|6.06|0
1618469400000|2021-04-15 06:50:00|7.28|6.08|7.31|6.11|7.38|6.18|7.28|6.08|0
1618469700000|2021-04-15 06:55:00|7.35|6.15|7.4|6.2|7.4|6.2|7.33|6.13|0
1618470000000|2021-04-15 07:00:00|7.38|6.18|7.43|6.23|7.45|6.25|7.31|6.11|0
1618470300000|2021-04-15 07:05:00|7.45|6.25|7.57|6.37|7.58|6.38|7.45|6.25|0
1618470600000|2021-04-15 07:10:00|7.58|6.38|7.58|6.38|7.58|6.38|7.51|6.31|0
1618470900000|2021-04-15 07:15:00|7.59|6.39|7.62|6.42|7.69|6.49|7.56|6.36|0
1618471200000|2021-04-15 07:20:00|7.63|6.43|7.62|6.42|7.65|6.45|7.55|6.35|0
1618471500000|2021-04-15 07:25:00|7.63|6.43|7.65|6.45|7.7|6.5|7.62|6.42|0
1618471800000|2021-04-15 07:30:00|7.67|6.47|7.72|6.52|7.77|6.57|7.67|6.47|0
1618472100000|2021-04-15 07:35:00|7.74|6.54|7.72|6.52|7.79|6.59|7.7|6.5|0
1618472400000|2021-04-15 07:40:00|7.74|6.54|7.73|6.53|7.77|6.57|7.73|6.53|0
1618472700000|2021-04-15 07:45:00|7.75|6.55|7.79|6.59|7.84|6.64|7.75|6.55|0
1618473000000|2021-04-15 07:50:00|7.8|6.6|7.72|6.52|7.8|6.6|7.7|6.5|0
1618473300000|2021-04-15 07:55:00|7.73|6.53|7.75|6.55|7.77|6.57|7.73|6.53|0
1618473600000|2021-04-15 08:00:00|7.77|6.57|7.77|6.57|7.8|6.6|7.73|6.53|0
1618473900000|2021-04-15 08:05:00|7.76|6.56|7.84|6.64|7.84|6.64|7.75|6.55|0
1618474200000|2021-04-15 08:10:00|7.86|6.66|7.78|6.58|7.86|6.66|7.78|6.58|0
1618474500000|2021-04-15 08:15:00|7.8|6.6|7.8|6.6|7.82|6.62|7.78|6.58|0
1618474800000|2021-04-15 08:20:00|7.78|6.58|7.71|6.51|7.78|6.58|7.69|6.49|0
1618475100000|2021-04-15 08:25:00|7.73|6.53|7.67|6.47|7.75|6.55|7.62|6.42|0
1618475400000|2021-04-15 08:30:00|7.69|6.49|7.78|6.58|7.78|6.58|7.66|6.46|0
1618475700000|2021-04-15 08:35:00|7.76|6.56|7.81|6.61|7.83|6.63|7.76|6.56|0
1618476000000|2021-04-15 08:40:00|7.8|6.6|7.85|6.65|7.87|6.67|7.78|6.58|0
1618476300000|2021-04-15 08:45:00|7.83|6.63|7.81|6.61|7.83|6.63|7.81|6.61|0
1618476600000|2021-04-15 08:50:00|7.83|6.63|7.79|6.59|7.83|6.63|7.78|6.58|0
1618476900000|2021-04-15 08:55:00|7.78|6.58|7.79|6.59|7.83|6.63|7.78|6.58|0
1618477200000|2021-04-15 09:00:00|7.81|6.61|7.85|6.65|7.85|6.65|7.79|6.59|0
1618477500000|2021-04-15 09:05:00|7.83|6.63|7.74|6.54|7.88|6.68|7.74|6.54|0
1618477800000|2021-04-15 09:10:00|7.76|6.56|7.79|6.59|7.79|6.59|7.74|6.54|0
1618478100000|2021-04-15 09:15:00|7.81|6.61|7.81|6.61|7.86|6.66|7.79|6.59|0
1618478400000|2021-04-15 09:20:00|7.79|6.59|7.84|6.64|7.88|6.68|7.79|6.59|0
1618478700000|2021-04-15 09:25:00|7.86|6.66|7.81|6.61|7.86|6.66|7.77|6.57|0
1618479000000|2021-04-15 09:30:00|7.82|6.62|7.79|6.59|7.85|6.65|7.73|6.53|0
1618479300000|2021-04-15 09:35:00|7.77|6.57|7.8|6.6|7.84|6.64|7.77|6.57|0
1618479600000|2021-04-15 09:40:00|7.79|6.59|7.79|6.59|7.79|6.59|7.75|6.55|0
1618479900000|2021-04-15 09:45:00|7.75|6.55|6.88|5.68|7.77|6.57|6.05|4.85|0
1618480200000|2021-04-15 09:50:00|6.9|5.7|6.91|5.71|6.93|5.73|6.9|5.7|0
1618480500000|2021-04-15 09:55:00|6.93|5.73|6.91|5.71|6.99|5.79|6.91|5.71|0
1618480800000|2021-04-15 10:00:00|6.9|5.7|6.81|5.61|6.9|5.7|6.81|5.61|0
1618481100000|2021-04-15 10:05:00|6.83|5.63|6.84|5.64|6.88|5.68|6.83|5.63|0
1618481400000|2021-04-15 10:10:00|6.86|5.66|6.91|5.71|6.93|5.73|6.86|5.66|0
1618481700000|2021-04-15 10:15:00|6.89|5.69|6.91|5.71|6.94|5.74|6.89|5.69|0
1618482000000|2021-04-15 10:20:00|6.89|5.69|6.96|5.76|6.96|5.76|6.89|5.69|0
1618482300000|2021-04-15 10:25:00|6.94|5.74|6.94|5.74|6.97|5.77|6.91|5.71|0
1618482600000|2021-04-15 10:30:00|6.92|5.72|6.91|5.71|6.94|5.74|6.91|5.71|0
1618482900000|2021-04-15 10:35:00|6.92|5.72|6.92|5.72|6.94|5.74|6.91|5.71|0
1618483200000|2021-04-15 10:40:00|6.91|5.71|6.92|5.72|6.93|5.73|6.87|5.67|0
1618483500000|2021-04-15 10:45:00|6.9|5.7|7.02|5.82|7.02|5.82|6.9|5.7|0
1618483800000|2021-04-15 10:50:00|7.03|5.83|7.02|5.82|7.04|5.84|7|5.8|0
1618484100000|2021-04-15 10:55:00|7.03|5.83|7.08|5.88|7.08|5.88|7.02|5.82|0
1618484400000|2021-04-15 11:00:00|7.07|5.87|7|5.8|7.08|5.88|7|5.8|0
1618484700000|2021-04-15 11:05:00|6.97|5.77|6.97|5.77|6.98|5.78|6.95|5.75|0
1618485000000|2021-04-15 11:10:00|6.96|5.76|6.9|5.7|6.97|5.77|6.9|5.7|0
1618485300000|2021-04-15 11:15:00|6.88|5.68|6.92|5.72|6.92|5.72|6.85|5.65|0
1618485600000|2021-04-15 11:20:00|6.9|5.7|6.88|5.68|6.93|5.73|6.88|5.68|0
1618485900000|2021-04-15 11:25:00|6.87|5.67|6.9|5.7|6.9|5.7|6.87|5.67|0
1618486200000|2021-04-15 11:30:00|6.88|5.68|6.85|5.65|6.9|5.7|6.85|5.65|0
1618486500000|2021-04-15 11:35:00|6.86|5.66|6.86|5.66|6.86|5.66|6.85|5.65|0
1618486800000|2021-04-15 11:40:00|6.88|5.68|7.01|5.81|7.01|5.81|6.86|5.66|0
1618487100000|2021-04-15 11:45:00|7.17|5.97|6.8|5.6|7.61|6.41|6.35|5.15|0
1618487400000|2021-04-15 11:50:00|6.81|5.61|6.8|5.6|6.83|5.63|6.75|5.55|0
1618487700000|2021-04-15 11:55:00|6.81|5.61|6.85|5.65|6.85|5.65|6.79|5.59|0
1618488000000|2021-04-15 12:00:00|6.86|5.66|6.81|5.61|6.88|5.68|6.81|5.61|0
1618488300000|2021-04-15 12:05:00|6.83|5.63|6.86|5.66|6.88|5.68|6.81|5.61|0
1618488600000|2021-04-15 12:10:00|6.88|5.68|6.93|5.73|6.93|5.73|6.84|5.64|0
1618488900000|2021-04-15 12:15:00|6.91|5.71|6.99|5.79|7.06|5.86|6.91|5.71|0
1618489200000|2021-04-15 12:20:00|6.97|5.77|6.94|5.74|7.01|5.81|6.91|5.71|0
1618489500000|2021-04-15 12:25:00|6.92|5.72|6.88|5.68|6.96|5.76|6.88|5.68|0
1618489800000|2021-04-15 12:30:00|6.9|5.7|7.07|5.87|7.14|5.94|6.9|5.7|0
1618490100000|2021-04-15 12:35:00|7.09|5.89|6.97|5.77|7.11|5.91|6.91|5.71|0
1618490400000|2021-04-15 12:40:00|6.95|5.75|6.95|5.75|6.99|5.79|6.89|5.69|0
1618490700000|2021-04-15 12:45:00|6.94|5.74|6.91|5.71|7|5.8|6.86|5.66|0
1618491000000|2021-04-15 12:50:00|6.9|5.7|6.86|5.66|6.9|5.7|6.85|5.65|0
1618491300000|2021-04-15 12:55:00|6.85|5.65|6.88|5.68|6.9|5.7|6.8|5.6|0
1618491600000|2021-04-15 13:00:00|6.9|5.7|6.85|5.65|6.93|5.73|6.83|5.63|0
1618491900000|2021-04-15 13:05:00|6.83|5.63|6.75|5.55|6.85|5.65|6.7|5.5|0
1618492200000|2021-04-15 13:10:00|6.73|5.53|6.86|5.66|6.86|5.66|6.73|5.53|0
1618492500000|2021-04-15 13:15:00|6.84|5.64|6.86|5.66|6.89|5.69|6.83|5.63|0
1618492800000|2021-04-15 13:20:00|6.88|5.68|6.75|5.55|6.89|5.69|6.73|5.53|0
1618493100000|2021-04-15 13:25:00|6.73|5.53|6.86|5.66|6.86|5.66|6.73|5.53|0
1618493400000|2021-04-15 13:30:00|6.87|5.67|6.99|5.79|7.26|6.06|6.86|5.66|0
1618493700000|2021-04-15 13:35:00|7.02|5.82|7.06|5.86|7.11|5.91|7.01|5.81|0
1618494000000|2021-04-15 13:40:00|7.09|5.89|6.92|5.72|7.19|5.99|6.91|5.71|0
1618494300000|2021-04-15 13:45:00|6.97|5.77|6.97|5.77|7.05|5.85|6.92|5.72|0
1618494600000|2021-04-15 13:50:00|7.02|5.82|6.99|5.79|7.09|5.89|6.92|5.72|0
1618494900000|2021-04-15 13:55:00|7|5.8|6.97|5.77|7|5.8|6.82|5.62|0
1618495200000|2021-04-15 14:00:00|7|5.8|7.02|5.82|7.04|5.84|6.92|5.72|0
1618495500000|2021-04-15 14:05:00|7.05|5.85|6.9|5.7|7.05|5.85|6.85|5.65|0
1618495800000|2021-04-15 14:10:00|6.92|5.72|7.12|5.92|7.13|5.93|6.88|5.68|0
1618496100000|2021-04-15 14:15:00|7.15|5.95|7.17|5.97|7.32|6.12|7.08|5.88|0
1618496400000|2021-04-15 14:20:00|7.22|6.02|7.25|6.05|7.34|6.14|7.2|6|0
1618496700000|2021-04-15 14:25:00|7.27|6.07|7.39|6.19|7.39|6.19|7.2|6|0
1618497000000|2021-04-15 14:30:00|7.43|6.23|7.73|6.53|7.82|6.62|7.43|6.23|0
1618497300000|2021-04-15 14:35:00|7.71|6.51|7.64|6.44|7.73|6.53|7.6|6.4|0
1618497600000|2021-04-15 14:40:00|7.62|6.42|7.78|6.58|7.8|6.6|7.62|6.42|0
1618497900000|2021-04-15 14:45:00|7.75|6.55|7.64|6.44|7.75|6.55|7.62|6.42|0
1618498200000|2021-04-15 14:50:00|7.65|6.45|7.62|6.42|7.67|6.47|7.53|6.33|0
1618498500000|2021-04-15 14:55:00|7.64|6.44|7.65|6.45|7.69|6.49|7.58|6.38|0
1618498800000|2021-04-15 15:00:00|7.71|6.51|7.98|6.78|8.06|6.86|7.67|6.47|0
1618499100000|2021-04-15 15:05:00|7.96|6.76|7.95|6.75|8.04|6.84|7.95|6.75|0
1618499400000|2021-04-15 15:10:00|7.93|6.73|7.76|6.56|7.96|6.76|7.76|6.56|0
1618499700000|2021-04-15 15:15:00|7.78|6.58|7.69|6.49|7.78|6.58|7.67|6.47|0
1618500000000|2021-04-15 15:20:00|7.67|6.47|7.61|6.41|7.72|6.52|7.61|6.41|0
1618500300000|2021-04-15 15:25:00|7.58|6.38|7.17|5.97|7.61|6.41|7.14|5.94|0
1618500600000|2021-04-15 15:30:00|7.19|5.99|7.21|6.01|7.26|6.06|7.15|5.95|0
1618500900000|2021-04-15 15:35:00|7.22|6.02|7.22|6.02|7.24|6.04|7.17|5.97|0
1618501200000|2021-04-15 15:40:00|7.21|6.01|7.2|6|7.22|6.02|7.1|5.9|0
1618501500000|2021-04-15 15:45:00|7.22|6.02|7.27|6.07|7.31|6.11|7.2|6|0
1618501800000|2021-04-15 15:50:00|7.29|6.09|7.31|6.11|7.31|6.11|7.26|6.06|0
1618502100000|2021-04-15 15:55:00|7.29|6.09|7.29|6.09|7.31|6.11|7.24|6.04|0
1618502400000|2021-04-15 16:00:00|7.31|6.11|7.22|6.02|7.32|6.12|7.22|6.02|0
1618502700000|2021-04-15 16:05:00|7.25|6.05|7.46|6.26|7.48|6.28|7.24|6.04|0
1618503000000|2021-04-15 16:10:00|7.48|6.28|7.48|6.28|7.5|6.3|7.41|6.21|0
1618503300000|2021-04-15 16:15:00|7.46|6.26|7.5|6.3|7.55|6.35|7.46|6.26|0
1618503600000|2021-04-15 16:20:00|7.52|6.32|7.57|6.37|7.59|6.39|7.43|6.23|0
1618503900000|2021-04-15 16:25:00|7.59|6.39|7.55|6.35|7.59|6.39|7.53|6.33|0
1618504200000|2021-04-15 16:30:00|7.57|6.37|7.62|6.42|7.66|6.46|7.55|6.35|0
1618504500000|2021-04-15 16:35:00|7.64|6.44|7.71|6.51|7.75|6.55|7.62|6.42|0
1618504800000|2021-04-15 16:40:00|7.73|6.53|7.77|6.57|7.8|6.6|7.69|6.49|0
1618505100000|2021-04-15 16:45:00|7.78|6.58|7.71|6.51|7.78|6.58|7.69|6.49|0
1618505400000|2021-04-15 16:50:00|7.73|6.53|7.84|6.64|7.86|6.66|7.73|6.53|0
1618505700000|2021-04-15 16:55:00|7.82|6.62|7.83|6.63|7.88|6.68|7.82|6.62|0
1618506000000|2021-04-15 17:00:00|7.84|6.64|7.75|6.55|7.88|6.68|7.66|6.46|0
1618506300000|2021-04-15 17:05:00|7.73|6.53|7.5|6.3|7.75|6.55|7.48|6.28|0
1618506600000|2021-04-15 17:10:00|7.51|6.31|7.48|6.28|7.55|6.35|7.46|6.26|0
1618506900000|2021-04-15 17:15:00|7.46|6.26|7.55|6.35|7.58|6.38|7.46|6.26|0
1618507200000|2021-04-15 17:20:00|7.53|6.33|7.62|6.42|7.64|6.44|7.48|6.28|0
1618507500000|2021-04-15 17:25:00|7.64|6.44|7.6|6.4|7.67|6.47|7.58|6.38|0
1618507800000|2021-04-15 17:30:00|7.62|6.42|7.65|6.45|7.71|6.51|7.58|6.38|0
1618508100000|2021-04-15 17:35:00|7.67|6.47|7.73|6.53|7.73|6.53|7.64|6.44|0
1618508400000|2021-04-15 17:40:00|7.74|6.54|7.82|6.62|7.82|6.62|7.71|6.51|0
1618508700000|2021-04-15 17:45:00|7.8|6.6|7.72|6.52|7.8|6.6|7.69|6.49|0
1618509000000|2021-04-15 17:50:00|7.71|6.51|7.65|6.45|7.71|6.51|7.58|6.38|0
1618509300000|2021-04-15 17:55:00|7.67|6.47|7.67|6.47|7.78|6.58|7.61|6.41|0
1618509600000|2021-04-15 18:00:00|7.69|6.49|7.8|6.6|7.8|6.6|7.61|6.41|0
1618509900000|2021-04-15 18:05:00|7.81|6.61|7.59|6.39|7.87|6.67|7.59|6.39|0
1618510200000|2021-04-15 18:10:00|7.61|6.41|7.56|6.36|7.67|6.47|7.56|6.36|0
1618510500000|2021-04-15 18:15:00|7.57|6.37|7.68|6.48|7.79|6.59|7.57|6.37|0
1618510800000|2021-04-15 18:20:00|7.7|6.5|7.72|6.52|7.76|6.56|7.66|6.46|0
1618511100000|2021-04-15 18:25:00|7.74|6.54|7.81|6.61|7.83|6.63|7.72|6.52|0
1618511400000|2021-04-15 18:30:00|7.85|6.65|7.85|6.65|7.92|6.72|7.7|6.5|0
1618511700000|2021-04-15 18:35:00|7.83|6.63|7.85|6.65|7.87|6.67|7.81|6.61|0
1618512000000|2021-04-15 18:40:00|7.83|6.63|7.73|6.53|7.83|6.63|7.73|6.53|0
1618512300000|2021-04-15 18:45:00|7.72|6.52|7.62|6.42|7.77|6.57|7.59|6.39|0
1618512600000|2021-04-15 18:50:00|7.64|6.44|7.6|6.4|7.71|6.51|7.6|6.4|0
1618512900000|2021-04-15 18:55:00|7.59|6.39|7.6|6.4|7.66|6.46|7.5|6.3|0
1618513200000|2021-04-15 19:00:00|7.59|6.39|7.71|6.51|7.71|6.51|7.57|6.37|0
1618513500000|2021-04-15 19:05:00|7.73|6.53|7.55|6.35|7.73|6.53|7.55|6.35|0
1618513800000|2021-04-15 19:10:00|7.53|6.33|7.44|6.24|7.55|6.35|7.3|6.1|0
1618514100000|2021-04-15 19:15:00|7.46|6.26|7.11|5.91|7.49|6.29|6.78|5.58|0
1618514400000|2021-04-15 19:20:00|7.13|5.93|6.92|5.72|7.15|5.95|6.91|5.71|0
1618514700000|2021-04-15 19:25:00|6.96|5.76|6.91|5.71|6.99|5.79|6.87|5.67|0
1618515000000|2021-04-15 19:30:00|6.92|5.72|7.06|5.86|7.09|5.89|6.91|5.71|0
1618515300000|2021-04-15 19:35:00|7.09|5.89|7.2|6|7.21|6.01|7.02|5.82|0
1618515600000|2021-04-15 19:40:00|7.21|6.01|7.43|6.23|7.43|6.23|7.11|5.91|0
1618515900000|2021-04-15 19:45:00|7.44|6.24|7.52|6.32|7.74|6.54|7.39|6.19|0
1618516200000|2021-04-15 19:50:00|7.5|6.3|7.39|6.19|7.66|6.46|7.35|6.15|0
1618516500000|2021-04-15 19:55:00|7.42|6.22|7.41|6.21|7.5|6.3|7.28|6.08|0
1618516800000|2021-04-15 20:00:00|7.5|6.3|7.53|6.33|7.55|6.35|7.46|6.26|0
1618517100000|2021-04-15 20:05:00|7.49|6.29|7.6|6.4|7.6|6.4|7.46|6.26|0
1618517400000|2021-04-15 20:10:00|7.58|6.38|7.45|6.25|7.6|6.4|7.42|6.22|0
1618517700000|2021-04-15 20:15:00|7.51|6.31|7.52|6.32|7.55|6.35|7.48|6.28|0
1618518000000|2021-04-15 20:20:00|7.51|6.31|7.49|6.29|7.53|6.33|7.49|6.29|0
1618518300000|2021-04-15 20:25:00|7.5|6.3|7.5|6.3|7.5|6.3|7.47|6.27|0
1618518600000|2021-04-15 20:30:00|7.49|6.29|7.49|6.29|7.51|6.31|7.44|6.24|0
1618518900000|2021-04-15 20:35:00|7.51|6.31|7.6|6.4|7.6|6.4|7.49|6.29|0
1618519200000|2021-04-15 20:40:00|7.62|6.42|7.47|6.27|7.64|6.44|7.47|6.27|0
1618519500000|2021-04-15 20:45:00|7.46|6.26|7.56|6.36|7.56|6.36|7.46|6.26|0
1618519800000|2021-04-15 20:50:00|7.55|6.35|7.47|6.27|7.55|6.35|7.4|6.2|0
1618520100000|2021-04-15 20:55:00|7.45|6.25|7.54|6.34|7.56|6.36|7.45|6.25|0
1618520400000|2021-04-15 21:00:00|7.52|6.32|7.55|6.35|7.57|6.37|7.52|6.32|0
1618520700000|2021-04-15 21:05:00|7.56|6.36|7.61|6.41|7.64|6.44|7.55|6.35|0
1618521000000|2021-04-15 21:10:00|7.62|6.42|7.62|6.42|7.62|6.42|7.6|6.4|0
1618521300000|2021-04-15 21:15:00|7.61|6.41|7.6|6.4|7.61|6.41|7.6|6.4|0
1618521600000|2021-04-15 21:20:00|7.59|6.39|7.59|6.39|7.61|6.41|7.59|6.39|0
1618521900000|2021-04-15 21:25:00|7.58|6.38|7.59|6.39|7.59|6.39|7.58|6.38|0
1618522200000|2021-04-15 21:30:00|7.58|6.38|7.58|6.38|7.58|6.38|7.57|6.37|0
1618522500000|2021-04-15 21:35:00|7.57|6.37|7.6|6.4|7.6|6.4|7.57|6.37|0
1618522800000|2021-04-15 21:40:00|7.59|6.39|7.59|6.39|7.6|6.4|7.59|6.39|0
1618523100000|2021-04-15 21:45:00|7.6|6.4|7.59|6.39|7.6|6.4|7.58|6.38|0
1618523700000|2021-04-15 21:55:00|7.58|6.38|7.58|6.38|7.58|6.38|7.58|6.38|0
1618524000000|2021-04-15 22:00:00|7.5|6.3|7.45|6.25|7.5|6.3|7.4|6.2|0
1618524300000|2021-04-15 22:05:00|7.47|6.27|7.49|6.29|7.51|6.31|7.43|6.23|0
1618524600000|2021-04-15 22:10:00|7.47|6.27|7.56|6.36|7.6|6.4|7.47|6.27|0
1618524900000|2021-04-15 22:15:00|7.58|6.38|7.58|6.38|7.6|6.4|7.57|6.37|0
1618525200000|2021-04-15 22:20:00|7.59|6.39|7.54|6.34|7.6|6.4|7.52|6.32|0
1618525500000|2021-04-15 22:25:00|7.56|6.36|7.56|6.36|7.56|6.36|7.54|6.34|0
1618525800000|2021-04-15 22:30:00|7.54|6.34|7.51|6.31|7.56|6.36|7.51|6.31|0
1618526100000|2021-04-15 22:35:00|7.52|6.32|7.5|6.3|7.52|6.32|7.48|6.28|0
1618526400000|2021-04-15 22:40:00|7.52|6.32|7.5|6.3|7.52|6.32|7.5|6.3|0
1618526700000|2021-04-15 22:45:00|7.52|6.32|7.54|6.34|7.54|6.34|7.5|6.3|0
1618527000000|2021-04-15 22:50:00|7.55|6.35|7.55|6.35|7.55|6.35|7.54|6.34|0
1618527300000|2021-04-15 22:55:00|7.53|6.33|7.52|6.32|7.53|6.33|7.52|6.32|0
1618527600000|2021-04-15 23:00:00|7.53|6.33|7.53|6.33|7.55|6.35|7.53|6.33|0
1618527900000|2021-04-15 23:05:00|7.52|6.32|7.53|6.33|7.53|6.33|7.51|6.31|0
1618528200000|2021-04-15 23:10:00|7.55|6.35|7.53|6.33|7.55|6.35|7.53|6.33|0
1618528500000|2021-04-15 23:15:00|7.57|6.37|7.55|6.35|7.57|6.37|7.53|6.33|0
1618528800000|2021-04-15 23:20:00|7.57|6.37|7.57|6.37|7.58|6.38|7.56|6.36|0
1618529100000|2021-04-15 23:25:00|7.55|6.35|7.57|6.37|7.57|6.37|7.55|6.35|0
1618529400000|2021-04-15 23:30:00|7.55|6.35|7.58|6.38|7.58|6.38|7.55|6.35|0
1618529700000|2021-04-15 23:35:00|7.6|6.4|7.55|6.35|7.6|6.4|7.55|6.35|0
1618530000000|2021-04-15 23:40:00|7.56|6.36|7.54|6.34|7.56|6.36|7.54|6.34|0
1618530300000|2021-04-15 23:45:00|7.53|6.33|7.6|6.4|7.6|6.4|7.53|6.33|0
1618530600000|2021-04-15 23:50:00|7.58|6.38|7.54|6.34|7.62|6.42|7.54|6.34|0
1618530900000|2021-04-15 23:55:00|7.56|6.36|7.52|6.32|7.56|6.36|7.51|6.31|0
1618531200000|2021-04-16 00:00:00|7.51|6.31|7.45|6.25|7.52|6.32|7.37|6.17|0
1618531500000|2021-04-16 00:05:00|7.43|6.23|7.36|6.16|7.45|6.25|7.36|6.16|0
1618531800000|2021-04-16 00:10:00|7.38|6.18|7.27|6.07|7.38|6.18|7.27|6.07|0
1618532100000|2021-04-16 00:15:00|7.29|6.09|7.32|6.12|7.34|6.14|7.24|6.04|0
1618532400000|2021-04-16 00:20:00|7.34|6.14|7.23|6.03|7.34|6.14|7.22|6.02|0
1618532700000|2021-04-16 00:25:00|7.22|6.02|7.15|5.95|7.23|6.03|7.1|5.9|0
1618533000000|2021-04-16 00:30:00|7.16|5.96|7.22|6.02|7.27|6.07|7.15|5.95|0
1618533300000|2021-04-16 00:35:00|7.23|6.03|7.21|6.01|7.29|6.09|7.2|6|0
1618533600000|2021-04-16 00:40:00|7.23|6.03|7.23|6.03|7.25|6.05|7.16|5.96|0
1618533900000|2021-04-16 00:45:00|7.25|6.05|7.07|5.87|7.25|6.05|7.07|5.87|0
1618534200000|2021-04-16 00:50:00|7.09|5.89|7.11|5.91|7.13|5.93|7.06|5.86|0
1618534500000|2021-04-16 00:55:00|7.09|5.89|7.11|5.91|7.11|5.91|7.04|5.84|0
1618534800000|2021-04-16 01:00:00|7.09|5.89|7.12|5.92|7.12|5.92|7.07|5.87|0
1618535100000|2021-04-16 01:05:00|7.11|5.91|7.09|5.89|7.14|5.94|7.02|5.82|0
1618535400000|2021-04-16 01:10:00|7.11|5.91|7.09|5.89|7.14|5.94|7.09|5.89|0
1618535700000|2021-04-16 01:15:00|7.1|5.9|7.04|5.84|7.12|5.92|7.04|5.84|0
1618536000000|2021-04-16 01:20:00|7.05|5.85|7.03|5.83|7.09|5.89|7.03|5.83|0
1618536300000|2021-04-16 01:25:00|7.05|5.85|7|5.8|7.05|5.85|6.97|5.77|0
1618536600000|2021-04-16 01:30:00|7.02|5.82|7.05|5.85|7.07|5.87|7|5.8|0
1618536900000|2021-04-16 01:35:00|7.07|5.87|7.15|5.95|7.17|5.97|7.05|5.85|0
1618537200000|2021-04-16 01:40:00|7.14|5.94|7.01|5.81|7.15|5.95|7.01|5.81|0
1618537500000|2021-04-16 01:45:00|7|5.8|7.12|5.92|7.12|5.92|7|5.8|0
1618537800000|2021-04-16 01:50:00|7.13|5.93|7.08|5.88|7.15|5.95|7.05|5.85|0
1618538100000|2021-04-16 01:55:00|7.1|5.9|7.12|5.92|7.13|5.93|7.08|5.88|0
1618538400000|2021-04-16 02:00:00|7.13|5.93|7.06|5.86|7.13|5.93|7.01|5.81|0
1618538700000|2021-04-16 02:05:00|7.05|5.85|6.93|5.73|7.06|5.86|6.93|5.73|0
1618539000000|2021-04-16 02:10:00|6.94|5.74|7.01|5.81|7.01|5.81|6.91|5.71|0
1618539300000|2021-04-16 02:15:00|6.99|5.79|7.03|5.83|7.06|5.86|6.98|5.78|0
1618539600000|2021-04-16 02:20:00|7.01|5.81|7.04|5.84|7.06|5.86|7.01|5.81|0
1618539900000|2021-04-16 02:25:00|7.03|5.83|7.01|5.81|7.04|5.84|6.99|5.79|0
1618540200000|2021-04-16 02:30:00|7.02|5.82|7.01|5.81|7.02|5.82|6.97|5.77|0
1618540500000|2021-04-16 02:35:00|7.02|5.82|7.02|5.82|7.07|5.87|6.99|5.79|0
1618540800000|2021-04-16 02:40:00|7.04|5.84|6.97|5.77|7.04|5.84|6.95|5.75|0
1618541100000|2021-04-16 02:45:00|6.99|5.79|7|5.8|7.02|5.82|6.97|5.77|0
1618541400000|2021-04-16 02:50:00|6.97|5.77|6.97|5.77|7|5.8|6.94|5.74|0
1618541700000|2021-04-16 02:55:00|6.95|5.75|6.99|5.79|6.99|5.79|6.94|5.74|0
1618542000000|2021-04-16 03:00:00|7|5.8|7.04|5.84|7.04|5.84|7|5.8|0
1618542300000|2021-04-16 03:05:00|7.02|5.82|7.02|5.82|7.04|5.84|6.98|5.78|0
1618542600000|2021-04-16 03:10:00|7|5.8|6.98|5.78|7|5.8|6.95|5.75|0
1618542900000|2021-04-16 03:15:00|6.97|5.77|7.03|5.83|7.03|5.83|6.97|5.77|0
1618543200000|2021-04-16 03:20:00|7.05|5.85|7.08|5.88|7.08|5.88|7.03|5.83|0
1618543500000|2021-04-16 03:25:00|7.1|5.9|7.07|5.87|7.1|5.9|7.05|5.85|0
1618543800000|2021-04-16 03:30:00|7.08|5.88|7.07|5.87|7.1|5.9|7.07|5.87|0
1618544100000|2021-04-16 03:35:00|7.08|5.88|7.06|5.86|7.08|5.88|7.05|5.85|0
1618544400000|2021-04-16 03:40:00|7.07|5.87|7.05|5.85|7.07|5.87|7.01|5.81|0
1618544700000|2021-04-16 03:45:00|7.03|5.83|6.99|5.79|7.03|5.83|6.98|5.78|0
1618545000000|2021-04-16 03:50:00|7|5.8|6.99|5.79|7.01|5.81|6.98|5.78|0
1618545300000|2021-04-16 03:55:00|7.01|5.81|6.98|5.78|7.01|5.81|6.98|5.78|0
1618545600000|2021-04-16 04:00:00|6.99|5.79|7.01|5.81|7.01|5.81|6.96|5.76|0
1618545900000|2021-04-16 04:05:00|7.03|5.83|7.01|5.81|7.03|5.83|6.99|5.79|0
1618546200000|2021-04-16 04:10:00|7|5.8|7.01|5.81|7.01|5.81|6.97|5.77|0
1618546500000|2021-04-16 04:15:00|6.99|5.79|6.99|5.79|7.01|5.81|6.99|5.79|0
1618546800000|2021-04-16 04:20:00|7.01|5.81|7.01|5.81|7.02|5.82|7.01|5.81|0
1618547100000|2021-04-16 04:25:00|7.02|5.82|7.06|5.86|7.07|5.87|7.02|5.82|0
1618547400000|2021-04-16 04:30:00|7.07|5.87|7.11|5.91|7.11|5.91|7.07|5.87|0
1618547700000|2021-04-16 04:35:00|7.12|5.92|7.02|5.82|7.12|5.92|7|5.8|0
1618548000000|2021-04-16 04:40:00|7.04|5.84|7.04|5.84|7.04|5.84|7.02|5.82|0
1618548300000|2021-04-16 04:45:00|7.05|5.85|7.09|5.89|7.09|5.89|7.05|5.85|0
1618548600000|2021-04-16 04:50:00|7.07|5.87|7.14|5.94|7.14|5.94|7.07|5.87|0
1618548900000|2021-04-16 04:55:00|7.12|5.92|7.19|5.99|7.19|5.99|7.1|5.9|0
1618549200000|2021-04-16 05:00:00|7.17|5.97|7.21|6.01|7.22|6.02|7.16|5.96|0
1618549500000|2021-04-16 05:05:00|7.22|6.02|7.17|5.97|7.24|6.04|7.17|5.97|0
1618549800000|2021-04-16 05:10:00|7.15|5.95|7.12|5.92|7.15|5.95|7.1|5.9|0
1618550100000|2021-04-16 05:15:00|7.15|5.95|7.1|5.9|7.15|5.95|7.08|5.88|0
1618550400000|2021-04-16 05:20:00|7.11|5.91|7.12|5.92|7.13|5.93|7.1|5.9|0
1618550700000|2021-04-16 05:25:00|7.13|5.93|7.05|5.85|7.13|5.93|7.05|5.85|0
1618551000000|2021-04-16 05:30:00|7.06|5.86|7.06|5.86|7.08|5.88|7.03|5.83|0
1618551300000|2021-04-16 05:35:00|7.08|5.88|7.2|6|7.2|6|7.07|5.87|0
1618551600000|2021-04-16 05:40:00|7.22|6.02|7.22|6.02|7.22|6.02|7.17|5.97|0
1618551900000|2021-04-16 05:45:00|7.24|6.04|7.17|5.97|7.24|6.04|7.17|5.97|0
1618552200000|2021-04-16 05:50:00|7.15|5.95|7.22|6.02|7.23|6.03|7.13|5.93|0
1618552500000|2021-04-16 05:55:00|7.23|6.03|7.41|6.21|7.41|6.21|6.6|5.4|0
1618552800000|2021-04-16 06:00:00|7.4|6.2|7.34|6.14|7.4|6.2|7.31|6.11|0
1618553100000|2021-04-16 06:05:00|7.36|6.16|7.44|6.24|7.51|6.31|7.31|6.11|0
1618553400000|2021-04-16 06:10:00|7.42|6.22|7.44|6.24|7.48|6.28|7.39|6.19|0
1618553700000|2021-04-16 06:15:00|7.42|6.22|7.39|6.19|7.42|6.22|7.37|6.17|0
1618554000000|2021-04-16 06:20:00|7.4|6.2|7.33|6.13|7.4|6.2|7.32|6.12|0
1618554300000|2021-04-16 06:25:00|7.35|6.15|7.3|6.1|7.42|6.22|7.28|6.08|0
1618554600000|2021-04-16 06:30:00|7.28|6.08|7.29|6.09|7.3|6.1|7.24|6.04|0
1618554900000|2021-04-16 06:35:00|7.28|6.08|7.33|6.13|7.35|6.15|7.28|6.08|0
1618555200000|2021-04-16 06:40:00|7.31|6.11|7.33|6.13|7.35|6.15|7.3|6.1|0
1618555500000|2021-04-16 06:45:00|7.31|6.11|7.36|6.16|7.38|6.18|7.31|6.11|0
1618555800000|2021-04-16 06:50:00|7.37|6.17|7.35|6.15|7.37|6.17|7.31|6.11|0
1618556100000|2021-04-16 06:55:00|7.33|6.13|7.33|6.13|7.35|6.15|7.28|6.08|0
1618556400000|2021-04-16 07:00:00|7.31|6.11|7.14|5.94|7.38|6.18|6.9|5.7|0
1618556700000|2021-04-16 07:05:00|7.13|5.93|7.34|6.14|7.35|6.15|7.13|5.93|0
1618557000000|2021-04-16 07:10:00|7.35|6.15|7.39|6.19|7.43|6.23|7.35|6.15|0
1618557300000|2021-04-16 07:15:00|7.41|6.21|7.39|6.19|7.44|6.24|7.34|6.14|0
1618557600000|2021-04-16 07:20:00|7.38|6.18|7.53|6.33|7.53|6.33|7.37|6.17|0
1618557900000|2021-04-16 07:25:00|7.55|6.35|7.48|6.28|7.59|6.39|7.48|6.28|0
1618558200000|2021-04-16 07:30:00|7.49|6.29|7.44|6.24|7.49|6.29|7.4|6.2|0
1618558500000|2021-04-16 07:35:00|7.42|6.22|7.44|6.24|7.44|6.24|7.4|6.2|0
1618558800000|2021-04-16 07:40:00|7.42|6.22|7.3|6.1|7.47|6.27|7.3|6.1|0
1618559100000|2021-04-16 07:45:00|7.31|6.11|7.37|6.17|7.37|6.17|7.26|6.06|0
1618559400000|2021-04-16 07:50:00|7.35|6.15|7.38|6.18|7.38|6.18|7.35|6.15|0
1618559700000|2021-04-16 07:55:00|7.36|6.16|7.31|6.11|7.38|6.18|7.28|6.08|0
1618560000000|2021-04-16 08:00:00|7.33|6.13|7.29|6.09|7.33|6.13|7.19|5.99|0
1618560300000|2021-04-16 08:05:00|7.31|6.11|7.36|6.16|7.38|6.18|7.31|6.11|0
1618560600000|2021-04-16 08:10:00|7.38|6.18|7.36|6.16|7.4|6.2|7.34|6.14|0
1618560900000|2021-04-16 08:15:00|7.34|6.14|7.34|6.14|7.43|6.23|7.34|6.14|0
1618561200000|2021-04-16 08:20:00|7.32|6.12|7.32|6.12|7.38|6.18|7.27|6.07|0
1618561500000|2021-04-16 08:25:00|7.31|6.11|7.29|6.09|7.32|6.12|7.29|6.09|0
1618561800000|2021-04-16 08:30:00|7.27|6.07|7.22|6.02|7.29|6.09|7.22|6.02|0
1618562100000|2021-04-16 08:35:00|7.23|6.03|7.27|6.07|7.27|6.07|7.22|6.02|0
1618562400000|2021-04-16 08:40:00|7.25|6.05|7.29|6.09|7.3|6.1|7.23|6.03|0
1618562700000|2021-04-16 08:45:00|7.27|6.07|7.36|6.16|7.36|6.16|7.27|6.07|0
1618563000000|2021-04-16 08:50:00|7.37|6.17|7.37|6.17|7.37|6.17|7.36|6.16|0
1618563300000|2021-04-16 08:55:00|7.35|6.15|7.43|6.23|7.43|6.23|7.35|6.15|0
1618563600000|2021-04-16 09:00:00|7.41|6.21|7.39|6.19|7.43|6.23|7.35|6.15|0
1618563900000|2021-04-16 09:05:00|7.42|6.22|7.42|6.22|7.44|6.24|7.35|6.15|0
1618564200000|2021-04-16 09:10:00|7.44|6.24|7.48|6.28|7.49|6.29|7.39|6.19|0
1618564500000|2021-04-16 09:15:00|7.49|6.29|7.42|6.22|7.51|6.31|7.42|6.22|0
1618564800000|2021-04-16 09:20:00|7.4|6.2|7.48|6.28|7.48|6.28|7.35|6.15|0
1618565100000|2021-04-16 09:25:00|7.49|6.29|7.53|6.33|7.53|6.33|7.46|6.26|0
1618565400000|2021-04-16 09:30:00|7.51|6.31|7.56|6.36|7.63|6.43|7.51|6.31|0
1618565700000|2021-04-16 09:35:00|7.58|6.38|7.65|6.45|7.69|6.49|7.58|6.38|0
1618566000000|2021-04-16 09:40:00|7.64|6.44|7.73|6.53|7.77|6.57|7.61|6.41|0
1618566300000|2021-04-16 09:45:00|7.71|6.51|7.52|6.32|7.75|6.55|7.3|6.1|0
1618566600000|2021-04-16 09:50:00|7.54|6.34|7.52|6.32|7.61|6.41|7.48|6.28|0
1618566900000|2021-04-16 09:55:00|7.53|6.33|7.48|6.28|7.56|6.36|7.46|6.26|0
1618567200000|2021-04-16 10:00:00|7.46|6.26|7.43|6.23|7.5|6.3|7.41|6.21|0
1618567500000|2021-04-16 10:05:00|7.44|6.24|7.44|6.24|7.55|6.35|7.44|6.24|0
1618567800000|2021-04-16 10:10:00|7.41|6.21|7.43|6.23|7.44|6.24|7.39|6.19|0
1618568100000|2021-04-16 10:15:00|7.41|6.21|7.44|6.24|7.46|6.26|7.39|6.19|0
1618568400000|2021-04-16 10:20:00|7.42|6.22|7.41|6.21|7.48|6.28|7.41|6.21|0
1618568700000|2021-04-16 10:25:00|7.44|6.24|7.48|6.28|7.5|6.3|7.44|6.24|0
1618569000000|2021-04-16 10:30:00|7.44|6.24|7.46|6.26|7.49|6.29|7.44|6.24|0
1618569300000|2021-04-16 10:35:00|7.48|6.28|7.51|6.31|7.51|6.31|7.46|6.26|0
1618569600000|2021-04-16 10:40:00|7.49|6.29|7.46|6.26|7.5|6.3|7.44|6.24|0
1618569900000|2021-04-16 10:45:00|7.47|6.27|7.49|6.29|7.53|6.33|7.46|6.26|0
1618570200000|2021-04-16 10:50:00|7.51|6.31|7.49|6.29|7.53|6.33|7.47|6.27|0
1618570500000|2021-04-16 10:55:00|7.51|6.31|7.44|6.24|7.51|6.31|7.44|6.24|0
1618570800000|2021-04-16 11:00:00|7.42|6.22|7.45|6.25|7.45|6.25|7.4|6.2|0
1618571100000|2021-04-16 11:05:00|7.44|6.24|7.47|6.27|7.47|6.27|7.4|6.2|0
1618571400000|2021-04-16 11:10:00|7.45|6.25|7.58|6.38|7.58|6.38|7.45|6.25|0
1618571700000|2021-04-16 11:15:00|7.56|6.36|7.63|6.43|7.69|6.49|7.56|6.36|0
1618572000000|2021-04-16 11:20:00|7.64|6.44|7.6|6.4|7.65|6.45|7.6|6.4|0
1618572300000|2021-04-16 11:25:00|7.58|6.38|7.61|6.41|7.61|6.41|7.56|6.36|0
1618572600000|2021-04-16 11:30:00|7.63|6.43|7.61|6.41|7.63|6.43|7.56|6.36|0
1618572900000|2021-04-16 11:35:00|7.59|6.39|7.65|6.45|7.65|6.45|7.59|6.39|0
1618573200000|2021-04-16 11:40:00|7.63|6.43|7.63|6.43|7.65|6.45|7.59|6.39|0
1618573500000|2021-04-16 11:45:00|7.61|6.41|7.68|6.48|7.68|6.48|7.61|6.41|0
1618573800000|2021-04-16 11:50:00|7.7|6.5|7.72|6.52|7.72|6.52|7.68|6.48|0
1618574100000|2021-04-16 11:55:00|7.74|6.54|7.76|6.56|7.76|6.56|7.68|6.48|0
1618574400000|2021-04-16 12:00:00|7.7|6.5|7.83|6.63|7.91|6.71|7.7|6.5|0
1618574700000|2021-04-16 12:05:00|7.81|6.61|7.83|6.63|7.89|6.69|7.81|6.61|0
1618575000000|2021-04-16 12:10:00|7.85|6.65|7.98|6.78|7.98|6.78|7.83|6.63|0
1618575300000|2021-04-16 12:15:00|7.96|6.76|7.91|6.71|7.96|6.76|7.89|6.69|0
1618575600000|2021-04-16 12:20:00|7.89|6.69|7.9|6.7|7.92|6.72|7.81|6.61|0
1618575900000|2021-04-16 12:25:00|7.89|6.69|7.85|6.65|7.89|6.69|7.82|6.62|0
1618576200000|2021-04-16 12:30:00|7.87|6.67|7.88|6.68|7.92|6.72|7.83|6.63|0
1618576500000|2021-04-16 12:35:00|7.83|6.63|7.86|6.66|7.86|6.66|7.77|6.57|0
1618576800000|2021-04-16 12:40:00|7.88|6.68|7.77|6.57|7.88|6.68|7.77|6.57|0
1618577100000|2021-04-16 12:45:00|7.79|6.59|7.86|6.66|7.92|6.72|7.77|6.57|0
1618577400000|2021-04-16 12:50:00|7.84|6.64|7.92|6.72|7.92|6.72|7.82|6.62|0
1618577700000|2021-04-16 12:55:00|7.96|6.76|8.03|6.83|8.03|6.83|7.96|6.76|0
1618578000000|2021-04-16 13:00:00|7.99|6.79|7.99|6.79|8.02|6.82|7.96|6.76|0
1618578300000|2021-04-16 13:05:00|7.97|6.77|7.9|6.7|7.99|6.79|7.88|6.68|0
1618578600000|2021-04-16 13:10:00|7.84|6.64|7.76|6.56|7.86|6.66|7.74|6.54|0
1618578900000|2021-04-16 13:15:00|7.74|6.54|7.99|6.79|8.01|6.81|7.74|6.54|0
1618579200000|2021-04-16 13:20:00|7.97|6.77|8.05|6.85|8.05|6.85|7.89|6.69|0
1618579500000|2021-04-16 13:25:00|8.03|6.83|8.38|7.18|8.38|7.18|7.95|6.75|0
1618579800000|2021-04-16 13:30:00|8.32|7.12|7.91|6.71|8.4|7.2|7.83|6.63|0
1618580100000|2021-04-16 13:35:00|7.87|6.67|7.97|6.77|8.1|6.9|7.87|6.67|0
1618580400000|2021-04-16 13:40:00|7.95|6.75|7.87|6.67|7.97|6.77|7.81|6.61|0
1618580700000|2021-04-16 13:45:00|7.85|6.65|7.83|6.63|7.85|6.65|7.66|6.46|0
1618581000000|2021-04-16 13:50:00|7.85|6.65|7.37|6.17|7.85|6.65|7.37|6.17|0
1618581300000|2021-04-16 13:55:00|7.41|6.21|7.39|6.19|7.42|6.22|7.3|6.1|0
1618581600000|2021-04-16 14:00:00|7.37|6.17|7.57|6.37|7.57|6.37|7.16|5.96|0
1618581900000|2021-04-16 14:05:00|7.59|6.39|7.87|6.67|7.92|6.72|7.53|6.33|0
1618582200000|2021-04-16 14:10:00|7.88|6.68|7.79|6.59|7.88|6.68|7.73|6.53|0
1618582500000|2021-04-16 14:15:00|7.81|6.61|8.06|6.86|8.06|6.86|7.77|6.57|0
1618582800000|2021-04-16 14:20:00|8.08|6.88|7.88|6.68|8.08|6.88|7.84|6.64|0
1618583100000|2021-04-16 14:25:00|7.86|6.66|7.64|6.44|7.96|6.76|7.64|6.44|0
1618583400000|2021-04-16 14:30:00|7.71|6.51|7.62|6.42|7.84|6.64|7.54|6.34|0
1618583700000|2021-04-16 14:35:00|7.6|6.4|7.79|6.59|7.79|6.59|7.53|6.33|0
1618584000000|2021-04-16 14:40:00|7.84|6.64|7.86|6.66|7.92|6.72|7.75|6.55|0
1618584300000|2021-04-16 14:45:00|7.8|6.6|8.01|6.81|8.05|6.85|7.8|6.6|0
1618584600000|2021-04-16 14:50:00|7.99|6.79|7.93|6.73|7.99|6.79|7.84|6.64|0
1618584900000|2021-04-16 14:55:00|7.95|6.75|7.8|6.6|7.95|6.75|7.8|6.6|0
1618585200000|2021-04-16 15:00:00|7.86|6.66|7.8|6.6|7.91|6.71|7.67|6.47|0
1618585500000|2021-04-16 15:05:00|7.84|6.64|7.99|6.79|8.09|6.89|7.8|6.6|0
1618585800000|2021-04-16 15:10:00|7.95|6.75|7.76|6.56|8.01|6.81|7.76|6.56|0
1618586100000|2021-04-16 15:15:00|7.72|6.52|7.85|6.65|7.97|6.77|7.67|6.47|0
1618586400000|2021-04-16 15:20:00|7.83|6.63|7.82|6.62|7.93|6.73|7.78|6.58|0
1618586700000|2021-04-16 15:25:00|7.8|6.6|7.57|6.37|7.82|6.62|7.55|6.35|0
1618587000000|2021-04-16 15:30:00|7.61|6.41|7.64|6.44|7.7|6.5|7.57|6.37|0
1618587300000|2021-04-16 15:35:00|7.66|6.46|7.68|6.48|7.74|6.54|7.59|6.39|0
1618587600000|2021-04-16 15:40:00|7.66|6.46|7.57|6.37|7.68|6.48|7.48|6.28|0
1618587900000|2021-04-16 15:45:00|7.59|6.39|7.64|6.44|7.7|6.5|7.53|6.33|0
1618588200000|2021-04-16 15:50:00|7.62|6.42|7.22|6.02|7.66|6.46|7.15|5.95|0
1618588500000|2021-04-16 15:55:00|7.23|6.03|7.15|5.95|7.25|6.05|7.09|5.89|0
1618588800000|2021-04-16 16:00:00|7.16|5.96|7.25|6.05|7.31|6.11|7.16|5.96|0
1618589100000|2021-04-16 16:05:00|7.23|6.03|7.29|6.09|7.32|6.12|7.16|5.96|0
1618589400000|2021-04-16 16:10:00|7.3|6.1|7.34|6.14|7.34|6.14|7.23|6.03|0
1618589700000|2021-04-16 16:15:00|7.36|6.16|7.34|6.14|7.39|6.19|7.3|6.1|0
1618590000000|2021-04-16 16:20:00|7.32|6.12|7.43|6.23|7.45|6.25|7.3|6.1|0
1618590300000|2021-04-16 16:25:00|7.45|6.25|7.41|6.21|7.45|6.25|7.39|6.19|0
1618590600000|2021-04-16 16:30:00|7.39|6.19|7.41|6.21|7.45|6.25|7.32|6.12|0
1618590900000|2021-04-16 16:35:00|7.43|6.23|7.41|6.21|7.45|6.25|7.37|6.17|0
1618591200000|2021-04-16 16:40:00|7.39|6.19|7.44|6.24|7.44|6.24|7.37|6.17|0
1618591500000|2021-04-16 16:45:00|7.43|6.23|7.39|6.19|7.48|6.28|7.35|6.15|0
1618591800000|2021-04-16 16:50:00|7.37|6.17|7.24|6.04|7.37|6.17|7.15|5.95|0
1618592100000|2021-04-16 16:55:00|7.23|6.03|7.28|6.08|7.3|6.1|7.21|6.01|0
1618592400000|2021-04-16 17:00:00|7.26|6.06|7.19|5.99|7.28|6.08|7.19|5.99|0
1618592700000|2021-04-16 17:05:00|7.17|5.97|7.22|6.02|7.31|6.11|7.15|5.95|0
1618593000000|2021-04-16 17:10:00|7.24|6.04|7.19|5.99|7.24|6.04|7.17|5.97|0
1618593300000|2021-04-16 17:15:00|7.17|5.97|7.28|6.08|7.29|6.09|7.17|5.97|0
1618593600000|2021-04-16 17:20:00|7.29|6.09|7.2|6|7.29|6.09|7.2|6|0
1618593900000|2021-04-16 17:25:00|7.18|5.98|7.24|6.04|7.29|6.09|7.18|5.98|0
1618594200000|2021-04-16 17:30:00|7.26|6.06|7.24|6.04|7.27|6.07|7.2|6|0
1618594500000|2021-04-16 17:35:00|7.2|6|7.27|6.07|7.31|6.11|7.2|6|0
1618594800000|2021-04-16 17:40:00|7.25|6.05|7.33|6.13|7.33|6.13|7.22|6.02|0
1618595100000|2021-04-16 17:45:00|7.34|6.14|7.29|6.09|7.4|6.2|7.25|6.05|0
1618595400000|2021-04-16 17:50:00|7.27|6.07|7.23|6.03|7.31|6.11|7.22|6.02|0
1618595700000|2021-04-16 17:55:00|7.25|6.05|7.18|5.98|7.25|6.05|7.18|5.98|0
1618596000000|2021-04-16 18:00:00|7.16|5.96|7.47|6.27|7.47|6.27|7.13|5.93|0
1618596300000|2021-04-16 18:05:00|7.45|6.25|7.49|6.29|7.54|6.34|7.45|6.25|0
1618596600000|2021-04-16 18:10:00|7.5|6.3|7.56|6.36|7.65|6.45|7.49|6.29|0
1618596900000|2021-04-16 18:15:00|7.58|6.38|7.52|6.32|7.63|6.43|7.52|6.32|0
1618597200000|2021-04-16 18:20:00|7.51|6.31|7.59|6.39|7.63|6.43|7.46|6.26|0
1618597500000|2021-04-16 18:25:00|7.58|6.38|7.59|6.39|7.65|6.45|7.56|6.36|0
1618597800000|2021-04-16 18:30:00|7.61|6.41|7.71|6.51|7.71|6.51|7.59|6.39|0
1618598100000|2021-04-16 18:35:00|7.72|6.52|7.65|6.45|7.72|6.52|7.61|6.41|0
1618598400000|2021-04-16 18:40:00|7.67|6.47|7.74|6.54|7.78|6.58|7.63|6.43|0
1618598700000|2021-04-16 18:45:00|7.72|6.52|7.82|6.62|7.82|6.62|7.68|6.48|0
1618599000000|2021-04-16 18:50:00|7.8|6.6|7.87|6.67|7.91|6.71|7.8|6.6|0
1618599300000|2021-04-16 18:55:00|7.85|6.65|7.87|6.67|7.87|6.67|7.82|6.62|0
1618599600000|2021-04-16 19:00:00|7.89|6.69|7.76|6.56|7.97|6.77|7.76|6.56|0
1618599900000|2021-04-16 19:05:00|7.78|6.58|7.76|6.56|7.81|6.61|7.74|6.54|0
1618600200000|2021-04-16 19:10:00|7.74|6.54|7.83|6.63|7.85|6.65|7.68|6.48|0
1618600500000|2021-04-16 19:15:00|7.79|6.59|7.79|6.59|7.85|6.65|7.76|6.56|0
1618600800000|2021-04-16 19:20:00|7.81|6.61|8.42|7.22|8.42|7.22|7.74|6.54|0
1618601100000|2021-04-16 19:25:00|8.44|7.24|8.42|7.22|8.46|7.26|8.3|7.1|0
1618601400000|2021-04-16 19:30:00|8.44|7.24|8.4|7.2|8.44|7.24|8.32|7.12|0
1618601700000|2021-04-16 19:35:00|8.38|7.18|8.62|7.42|8.64|7.44|8.38|7.18|0
1618602000000|2021-04-16 19:40:00|8.64|7.44|8.52|7.32|8.68|7.48|8.42|7.22|0
1618602300000|2021-04-16 19:45:00|8.5|7.3|8.41|7.21|8.52|7.32|8.27|7.07|0
1618602600000|2021-04-16 19:50:00|8.56|7.36|8.25|7.05|8.72|7.52|8.19|6.99|0
1618602900000|2021-04-16 19:55:00|8.29|7.09|7.94|6.74|8.29|7.09|7.17|5.97|0
1618603200000|2021-04-16 20:00:00|7.98|6.78|7.82|6.62|7.98|6.78|7.77|6.57|0
1618603500000|2021-04-16 20:05:00|7.75|6.55|7.71|6.51|7.79|6.59|7.69|6.49|0
1618603800000|2021-04-16 20:10:00|7.73|6.53|7.62|6.42|7.78|6.58|7.6|6.4|0
1618815900000|2021-04-19 07:05:00|7.55|6.35|7.79|6.59|7.9|6.7|7.53|6.33|0
1618816200000|2021-04-19 07:10:00|7.81|6.61|7.96|6.76|7.96|6.76|7.81|6.61|0
1618816500000|2021-04-19 07:15:00|7.94|6.74|7.92|6.72|7.98|6.78|7.88|6.68|0
1618816800000|2021-04-19 07:20:00|7.9|6.7|7.86|6.66|7.9|6.7|7.77|6.57|0
1618817100000|2021-04-19 07:25:00|7.84|6.64|7.84|6.64|7.9|6.7|7.84|6.64|0
1618817400000|2021-04-19 07:30:00|7.86|6.66|7.93|6.73|7.93|6.73|7.84|6.64|0
1618817700000|2021-04-19 07:35:00|7.92|6.72|7.86|6.66|7.95|6.75|7.84|6.64|0
1618818000000|2021-04-19 07:40:00|7.84|6.64|7.86|6.66|7.88|6.68|7.84|6.64|0
1618818300000|2021-04-19 07:45:00|7.85|6.65|7.83|6.83|7.86|6.83|7.72|6.62|0
1618818600000|2021-04-19 07:50:00|7.81|6.81|7.85|6.85|7.91|6.91|7.81|6.81|0
1618818900000|2021-04-19 07:55:00|7.87|6.87|7.79|6.79|7.87|6.87|7.79|6.79|0
1618819200000|2021-04-19 08:00:00|7.81|6.81|7.91|6.91|7.96|6.96|7.81|6.81|0
1618819500000|2021-04-19 08:05:00|7.92|6.92|8|7|8.06|7.06|7.92|6.92|0
1618819800000|2021-04-19 08:10:00|8.02|7.02|8.06|7.06|8.06|7.06|8|7|0
1618820100000|2021-04-19 08:15:00|8.04|7.04|7.86|6.86|8.04|7.04|7.86|6.86|0
1618820400000|2021-04-19 08:20:00|7.85|6.85|7.88|6.88|7.88|6.88|7.81|6.81|0
1618820700000|2021-04-19 08:25:00|7.86|6.86|7.88|6.88|7.94|6.94|7.86|6.86|0
1618821000000|2021-04-19 08:30:00|7.86|6.86|7.84|6.84|7.88|6.88|7.82|6.82|0
1618821300000|2021-04-19 08:35:00|7.86|6.86|7.84|6.84|7.86|6.86|7.84|6.84|0
1618821600000|2021-04-19 08:40:00|7.86|6.86|7.86|6.86|7.9|6.9|7.84|6.84|0
1618821900000|2021-04-19 08:45:00|7.88|6.88|7.92|6.92|7.94|6.94|7.86|6.86|0
1618822200000|2021-04-19 08:50:00|7.94|6.94|7.92|6.92|7.94|6.94|7.9|6.9|0
1618822500000|2021-04-19 08:55:00|7.94|6.94|7.86|6.86|7.94|6.94|7.84|6.84|0
1618822800000|2021-04-19 09:00:00|7.84|6.84|7.78|6.78|7.88|6.88|7.78|6.78|0
1618823100000|2021-04-19 09:05:00|7.77|6.77|7.72|6.72|7.78|6.78|7.7|6.7|0
1618823400000|2021-04-19 09:10:00|7.7|6.7|7.76|6.76|7.8|6.8|7.7|6.7|0
1618823700000|2021-04-19 09:15:00|7.74|6.74|7.78|6.78|7.8|6.8|7.72|6.72|0
1618824000000|2021-04-19 09:20:00|7.76|6.76|7.74|6.74|7.76|6.76|7.7|6.7|0
1618824300000|2021-04-19 09:25:00|7.76|6.76|7.68|6.68|7.76|6.76|7.64|6.64|0
1618824600000|2021-04-19 09:30:00|7.7|6.7|7.7|6.7|7.72|6.72|7.68|6.68|0
1618824900000|2021-04-19 09:35:00|7.69|6.69|7.53|6.53|7.69|6.69|7.53|6.53|0
1618825200000|2021-04-19 09:40:00|7.51|6.51|7.57|6.57|7.57|6.57|7.49|6.49|0
1618825500000|2021-04-19 09:45:00|7.58|6.58|7.6|6.6|7.62|6.62|7.53|6.53|0
1618825800000|2021-04-19 09:50:00|7.62|6.62|7.64|6.64|7.64|6.64|7.58|6.58|0
1618826100000|2021-04-19 09:55:00|7.62|6.62|7.64|6.64|7.65|6.65|7.58|6.58|0
1618826400000|2021-04-19 10:00:00|7.62|6.62|7.58|6.58|7.64|6.64|7.58|6.58|0
1618826700000|2021-04-19 10:05:00|7.6|6.6|7.65|6.65|7.65|6.65|7.6|6.6|0
1618827000000|2021-04-19 10:10:00|7.67|6.67|7.69|6.69|7.73|6.73|7.67|6.67|0
1618827300000|2021-04-19 10:15:00|7.68|6.68|7.73|6.73|7.75|6.75|7.68|6.68|0
1618827600000|2021-04-19 10:20:00|7.75|6.75|7.67|6.67|7.75|6.75|7.63|6.63|0
1618827900000|2021-04-19 10:25:00|7.65|6.65|7.71|6.71|7.71|6.71|7.61|6.61|0
1618828200000|2021-04-19 10:30:00|7.69|6.69|7.69|6.69|7.71|6.71|7.65|6.65|0
1618828500000|2021-04-19 10:35:00|7.67|6.67|7.58|6.58|7.69|6.69|7.56|6.56|0
1618828800000|2021-04-19 10:40:00|7.59|6.59|7.28|6.28|7.59|6.59|7.28|6.28|0
1618829100000|2021-04-19 10:45:00|7.26|6.26|7.28|6.28|7.3|6.3|7.19|6.19|0
1618829400000|2021-04-19 10:50:00|7.3|6.3|7.37|6.37|7.37|6.37|7.3|6.3|0
1618829700000|2021-04-19 10:55:00|7.39|6.39|7.42|6.42|7.42|6.42|7.32|6.32|0
1618830000000|2021-04-19 11:00:00|7.44|6.44|7.42|6.42|7.46|6.46|7.35|6.35|0
1618830300000|2021-04-19 11:05:00|7.4|6.4|7.44|6.44|7.46|6.46|7.4|6.4|0
1618830600000|2021-04-19 11:10:00|7.42|6.42|7.55|6.55|7.55|6.55|7.42|6.42|0
1618830900000|2021-04-19 11:15:00|7.57|6.57|7.48|6.48|7.59|6.59|7.46|6.46|0
1618831200000|2021-04-19 11:20:00|7.49|6.49|7.33|6.33|7.53|6.53|7.33|6.33|0
1618831500000|2021-04-19 11:25:00|7.31|6.31|7.35|6.35|7.42|6.42|7.29|6.29|0
1618831800000|2021-04-19 11:30:00|7.31|6.31|7.34|6.34|7.36|6.36|7.31|6.31|0
1618832100000|2021-04-19 11:35:00|7.36|6.36|7.4|6.4|7.44|6.44|7.36|6.36|0
1618832400000|2021-04-19 11:40:00|7.41|6.41|7.36|6.36|7.42|6.42|7.33|6.33|0
1618832700000|2021-04-19 11:45:00|7.34|6.34|7.38|6.38|7.42|6.42|7.31|6.31|0
1618833000000|2021-04-19 11:50:00|7.36|6.36|7.31|6.31|7.4|6.4|7.29|6.29|0
1618833300000|2021-04-19 11:55:00|7.3|6.3|7.34|6.34|7.38|6.38|7.3|6.3|0
1618833600000|2021-04-19 12:00:00|7.32|6.32|7.3|6.3|7.36|6.36|7.25|6.25|0
1618833900000|2021-04-19 12:05:00|7.32|6.32|7.32|6.32|7.36|6.36|7.3|6.3|0
1618834200000|2021-04-19 12:10:00|7.34|6.34|7.32|6.32|7.34|6.34|7.3|6.3|0
1618834500000|2021-04-19 12:15:00|7.3|6.3|7.43|6.43|7.43|6.43|7.25|6.25|0
1618834800000|2021-04-19 12:20:00|7.41|6.41|7.35|6.35|7.41|6.41|7.3|6.3|0
1618835100000|2021-04-19 12:25:00|7.37|6.37|7.37|6.37|7.39|6.39|7.34|6.34|0
1618835400000|2021-04-19 12:30:00|7.35|6.35|7.35|6.35|7.37|6.37|7.3|6.3|0
1618835700000|2021-04-19 12:35:00|7.37|6.37|7.33|6.33|7.42|6.42|7.3|6.3|0
1618836000000|2021-04-19 12:40:00|7.35|6.35|7.41|6.41|7.42|6.42|7.33|6.33|0
1618836300000|2021-04-19 12:45:00|7.39|6.39|7.48|6.48|7.5|6.5|7.37|6.37|0
1618836600000|2021-04-19 12:50:00|7.5|6.5|7.51|6.51|7.57|6.57|7.5|6.5|0
1618836900000|2021-04-19 12:55:00|7.5|6.5|7.51|6.51|7.55|6.55|7.49|6.49|0
1618837200000|2021-04-19 13:00:00|7.53|6.53|7.51|6.51|7.61|6.61|7.48|6.48|0
1618837500000|2021-04-19 13:05:00|7.49|6.49|7.44|6.44|7.55|6.55|7.4|6.4|0
1618837800000|2021-04-19 13:10:00|7.42|6.42|7.27|6.27|7.44|6.44|7.26|6.26|0
1618838100000|2021-04-19 13:15:00|7.26|6.26|7.33|6.33|7.33|6.33|7.2|6.2|0
1618838400000|2021-04-19 13:20:00|7.31|6.31|7.36|6.36|7.38|6.38|7.24|6.24|0
1618838700000|2021-04-19 13:25:00|7.38|6.38|7.4|6.4|7.45|6.45|7.36|6.36|0
1618839000000|2021-04-19 13:30:00|7.45|6.45|7.6|6.6|7.73|6.73|7.38|6.38|0
1618839300000|2021-04-19 13:35:00|7.58|6.58|7.56|6.56|7.66|6.66|7.54|6.54|0
1618839600000|2021-04-19 13:40:00|7.52|6.52|7.62|6.62|7.65|6.65|7.49|6.49|0
1618839900000|2021-04-19 13:45:00|7.65|6.65|7.69|6.69|7.75|6.75|7.6|6.6|0
1618840200000|2021-04-19 13:50:00|7.71|6.71|7.67|6.67|7.73|6.73|7.6|6.6|0
1618840500000|2021-04-19 13:55:00|7.69|6.69|7.65|6.65|7.75|6.75|7.63|6.63|0
1618840800000|2021-04-19 14:00:00|7.67|6.67|7.05|6.05|7.69|6.69|7.02|6.02|0
1618841100000|2021-04-19 14:05:00|7.03|6.03|7.3|6.3|7.3|6.3|6.59|5.59|0
1618841400000|2021-04-19 14:10:00|7.27|6.27|7.3|6.3|7.3|6.3|7.07|6.07|0
1618841700000|2021-04-19 14:15:00|7.27|6.27|7.44|6.44|7.5|6.5|7.11|6.11|0
1618842000000|2021-04-19 14:20:00|7.46|6.46|7.68|6.68|7.7|6.7|7.46|6.46|0
1618842300000|2021-04-19 14:25:00|7.7|6.7|7.59|6.59|7.72|6.72|7.57|6.57|0
1618842600000|2021-04-19 14:30:00|7.57|6.57|7.66|6.66|7.74|6.74|7.57|6.57|0
1618842900000|2021-04-19 14:35:00|7.68|6.68|7.68|6.68|7.74|6.74|7.62|6.62|0
1618843200000|2021-04-19 14:40:00|7.66|6.66|7.22|6.22|7.68|6.68|7.17|6.17|0
1618843500000|2021-04-19 14:45:00|7.21|6.21|6.78|5.78|7.21|6.21|6.6|5.6|0
1618843800000|2021-04-19 14:50:00|6.8|5.8|7.22|6.22|7.28|6.28|6.73|5.73|0
1618844100000|2021-04-19 14:55:00|7.19|6.19|7.24|6.24|7.33|6.33|7.13|6.13|0
1618844400000|2021-04-19 15:00:00|7.26|6.26|7.08|6.08|7.33|6.33|7.08|6.08|0
1618844700000|2021-04-19 15:05:00|7.05|6.05|7.26|6.26|7.38|6.38|6.93|5.93|0
1618845000000|2021-04-19 15:10:00|7.27|6.27|7.33|6.33|7.33|6.33|7.06|6.06|0
1618845300000|2021-04-19 15:15:00|7.34|6.34|7.43|6.43|7.49|6.49|7.17|6.17|0
1618845600000|2021-04-19 15:20:00|7.41|6.41|7.18|6.18|7.47|6.47|7.15|6.15|0
1618845900000|2021-04-19 15:25:00|7.17|6.17|7.47|6.47|7.5|6.5|7.1|6.1|0
1618846200000|2021-04-19 15:30:00|7.49|6.49|7.24|6.24|7.68|6.68|7|6|0
1618846500000|2021-04-19 15:35:00|7.23|6.23|7.1|6.1|7.26|6.26|7.09|6.09|0
1618846800000|2021-04-19 15:40:00|7.12|6.12|6.71|5.71|7.28|6.28|6.71|5.71|0
1618847100000|2021-04-19 15:45:00|6.7|5.7|6.93|5.93|7.03|6.03|6.53|5.53|0
1618847400000|2021-04-19 15:50:00|6.96|5.96|7.24|6.24|7.29|6.29|6.96|5.96|0
1618847700000|2021-04-19 15:55:00|7.21|6.21|6.95|5.95|7.21|6.21|6.88|5.88|0
1618848000000|2021-04-19 16:00:00|6.88|5.88|6.66|5.66|7.05|6.05|6.63|5.63|0
1618848300000|2021-04-19 16:05:00|6.68|5.68|7.03|6.03|7.06|6.06|6.58|5.58|0
1618848600000|2021-04-19 16:10:00|7.05|6.05|6.88|5.88|7.15|6.15|6.84|5.84|0
1618848900000|2021-04-19 16:15:00|6.89|5.89|7.11|6.11|7.15|6.15|6.89|5.89|0
1618849200000|2021-04-19 16:20:00|7.1|6.1|7.01|6.01|7.2|6.2|6.98|5.98|0
1618849500000|2021-04-19 16:25:00|6.96|5.96|6.74|5.74|6.99|5.99|6.54|5.54|0
1618849800000|2021-04-19 16:30:00|6.72|5.72|6.57|5.57|6.79|5.79|6.48|5.48|0
1618850100000|2021-04-19 16:35:00|6.56|5.56|7.43|6.43|7.5|6.5|6.53|5.53|0
1618850400000|2021-04-19 16:40:00|7.41|6.41|7.38|6.38|7.41|6.41|7.19|6.19|0
1618850700000|2021-04-19 16:45:00|7.32|6.32|7.48|6.48|7.55|6.55|7.19|6.19|0
1618851000000|2021-04-19 16:50:00|7.45|6.45|7.48|6.48|7.62|6.62|7.37|6.37|0
1618851300000|2021-04-19 16:55:00|7.44|6.44|7.48|6.48|7.51|6.51|7.34|6.34|0
1618851600000|2021-04-19 17:00:00|7.46|6.46|7.73|6.73|7.75|6.75|7.36|6.36|0
1618851900000|2021-04-19 17:05:00|7.71|6.71|7.58|6.58|7.82|6.82|7.57|6.57|0
1618852200000|2021-04-19 17:10:00|7.57|6.57|7.86|6.86|7.88|6.88|7.57|6.57|0
1618852500000|2021-04-19 17:15:00|7.88|6.88|7.91|6.91|7.99|6.99|7.86|6.86|0
1618852800000|2021-04-19 17:20:00|7.93|6.93|7.39|6.39|7.99|6.99|7.39|6.39|0
1618853100000|2021-04-19 17:25:00|7.37|6.37|7.32|6.32|7.46|6.46|7.25|6.25|0
1618853400000|2021-04-19 17:30:00|7.3|6.3|7.39|6.39|7.44|6.44|7.16|6.16|0
1618853700000|2021-04-19 17:35:00|7.37|6.37|7.57|6.57|7.62|6.62|7.37|6.37|0
1618854000000|2021-04-19 17:40:00|7.59|6.59|7.42|6.42|7.59|6.59|7.39|6.39|0
1618854300000|2021-04-19 17:45:00|7.41|6.41|7.42|6.42|7.48|6.48|7.32|6.32|0
1618854600000|2021-04-19 17:50:00|7.4|6.4|7.3|6.3|7.48|6.48|7.23|6.23|0
1618854900000|2021-04-19 17:55:00|7.32|6.32|7.35|6.35|7.47|6.47|7.26|6.26|0
1618855200000|2021-04-19 18:00:00|7.33|6.33|7.3|6.3|7.4|6.4|7.23|6.23|0
1618855500000|2021-04-19 18:05:00|7.31|6.31|7.17|6.17|7.47|6.47|7.14|6.14|0
1618855800000|2021-04-19 18:10:00|7.19|6.19|7.35|6.35|7.38|6.38|7.17|6.17|0
1618856100000|2021-04-19 18:15:00|7.36|6.36|7.45|6.45|7.49|6.49|7.35|6.35|0
1618856400000|2021-04-19 18:20:00|7.43|6.43|7.6|6.6|7.61|6.61|7.35|6.35|0
1618856700000|2021-04-19 18:25:00|7.58|6.58|7.58|6.58|7.61|6.61|7.54|6.54|0
1618857000000|2021-04-19 18:30:00|7.56|6.56|7.47|6.47|7.59|6.59|7.41|6.41|0
1618857300000|2021-04-19 18:35:00|7.45|6.45|7.19|6.19|7.45|6.45|7.12|6.12|0
1618857600000|2021-04-19 18:40:00|7.2|6.2|7.36|6.36|7.47|6.47|7.13|6.13|0
1618857900000|2021-04-19 18:45:00|7.38|6.38|7.33|6.33|7.61|6.61|7.27|6.27|0
1618858200000|2021-04-19 18:50:00|7.31|6.31|7.34|6.34|7.36|6.36|7.24|6.24|0
1618858500000|2021-04-19 18:55:00|7.36|6.36|7.38|6.38|7.38|6.38|7.32|6.32|0
1618858800000|2021-04-19 19:00:00|7.36|6.36|7.32|6.32|7.38|6.38|7.22|6.22|0
1618859100000|2021-04-19 19:05:00|7.34|6.34|7.27|6.27|7.45|6.45|7.27|6.27|0
1618859400000|2021-04-19 19:10:00|7.26|6.26|7.04|6.04|7.36|6.36|6.97|5.97|0
1618859700000|2021-04-19 19:15:00|7.06|6.06|6.92|5.92|7.13|6.13|6.89|5.89|0
1618860000000|2021-04-19 19:20:00|6.94|5.94|6.91|5.91|7.02|6.02|6.81|5.81|0
1618860300000|2021-04-19 19:25:00|6.87|5.87|6.87|5.87|6.96|5.96|6.8|5.8|0
1618860600000|2021-04-19 19:30:00|6.82|5.82|6.9|5.9|6.95|5.95|6.74|5.74|0
1618860900000|2021-04-19 19:35:00|6.89|5.89|7.04|6.04|7.04|6.04|6.84|5.84|0
1618861200000|2021-04-19 19:40:00|7.02|6.02|7.21|6.21|7.28|6.28|7|6|0
1618861500000|2021-04-19 19:45:00|7.23|6.23|6.95|5.95|7.26|6.26|6.88|5.88|0
1618861800000|2021-04-19 19:50:00|6.92|5.92|7.04|6.04|7.11|6.11|6.87|5.87|0
1618862100000|2021-04-19 19:55:00|7.02|6.02|7.17|6.17|7.28|6.28|6.79|5.79|0
1618862400000|2021-04-19 20:00:00|7.31|6.31|7.2|6.2|7.33|6.33|7.17|6.17|0
1618862700000|2021-04-19 20:05:00|7.22|6.22|7.27|6.27|7.31|6.31|7.19|6.19|0
1618863000000|2021-04-19 20:10:00|7.29|6.29|7.33|6.33|7.35|6.35|7.27|6.27|0
1618863300000|2021-04-19 20:15:00|7.32|6.32|7.35|6.35|7.36|6.36|7.31|6.31|0
1618863600000|2021-04-19 20:20:00|7.34|6.34|7.28|6.28|7.35|6.35|7.28|6.28|0
1618863900000|2021-04-19 20:25:00|7.29|6.29|7.28|6.28|7.3|6.3|7.28|6.28|0
1618864200000|2021-04-19 20:30:00|7.26|6.26|7.21|6.21|7.26|6.26|7.17|6.17|0
1618864500000|2021-04-19 20:35:00|7.19|6.19|7.31|6.31|7.31|6.31|7.19|6.19|0
1618864800000|2021-04-19 20:40:00|7.33|6.33|7.29|6.29|7.35|6.35|7.29|6.29|0
1618865100000|2021-04-19 20:45:00|7.28|6.28|7.27|6.27|7.29|6.29|7.24|6.24|0
1618865400000|2021-04-19 20:50:00|7.26|6.26|7.26|6.26|7.27|6.27|7.22|6.22|0
1618865700000|2021-04-19 20:55:00|7.24|6.24|7.2|6.2|7.24|6.24|7.15|6.15|0
1618866000000|2021-04-19 21:00:00|7.24|6.24|7.24|6.24|7.28|6.28|7.24|6.24|0
1618866300000|2021-04-19 21:05:00|7.25|6.25|7.24|6.24|7.25|6.25|7.24|6.24|0
1618866600000|2021-04-19 21:10:00|7.25|6.25|7.24|6.24|7.25|6.25|7.24|6.24|0
1618866900000|2021-04-19 21:15:00|7.23|6.23|7.23|6.23|7.24|6.24|7.21|6.21|0
1618867200000|2021-04-19 21:20:00|7.22|6.22|7.23|6.23|7.24|6.24|7.21|6.21|0
1618867500000|2021-04-19 21:25:00|7.24|6.24|7.22|6.22|7.24|6.24|7.21|6.21|0
1618867800000|2021-04-19 21:30:00|7.23|6.23|7.21|6.21|7.23|6.23|7.21|6.21|0
1618868700000|2021-04-19 21:45:00|7.22|6.22|7.22|6.22|7.22|6.22|7.22|6.22|0
1618869000000|2021-04-19 21:50:00|7.21|6.21|7.21|6.21|7.22|6.22|7.21|6.21|0
1618869300000|2021-04-19 21:55:00|7.22|6.22|7.2|6.2|7.23|6.23|7.2|6.2|0
1618869600000|2021-04-19 22:00:00|7.25|6.25|7.24|6.24|7.29|6.29|7.21|6.21|0
1618869900000|2021-04-19 22:05:00|7.22|6.22|7.18|6.18|7.22|6.22|7.16|6.16|0
1618870200000|2021-04-19 22:10:00|7.2|6.2|7.23|6.23|7.25|6.25|7.2|6.2|0
1618870500000|2021-04-19 22:15:00|7.25|6.25|7.27|6.27|7.29|6.29|7.25|6.25|0
1618870800000|2021-04-19 22:20:00|7.29|6.29|7.3|6.3|7.3|6.3|7.27|6.27|0
1618871100000|2021-04-19 22:25:00|7.32|6.32|7.34|6.34|7.34|6.34|7.31|6.31|0
1618871400000|2021-04-19 22:30:00|7.36|6.36|7.43|6.43|7.43|6.43|7.36|6.36|0
1618871700000|2021-04-19 22:35:00|7.41|6.41|7.37|6.37|7.41|6.41|7.37|6.37|0
1618872000000|2021-04-19 22:40:00|7.39|6.39|7.43|6.43|7.43|6.43|7.39|6.39|0
1618872300000|2021-04-19 22:45:00|7.44|6.44|7.42|6.42|7.44|6.44|7.41|6.41|0
1618872600000|2021-04-19 22:50:00|7.41|6.41|7.39|6.39|7.41|6.41|7.39|6.39|0
1618872900000|2021-04-19 22:55:00|7.37|6.37|7.4|6.4|7.42|6.42|7.37|6.37|0
1618873200000|2021-04-19 23:00:00|7.42|6.42|7.4|6.4|7.42|6.42|7.4|6.4|0
1618873500000|2021-04-19 23:05:00|7.42|6.42|7.38|6.38|7.42|6.42|7.38|6.38|0
1618873800000|2021-04-19 23:10:00|7.4|6.4|7.38|6.38|7.4|6.4|7.38|6.38|0
1618874100000|2021-04-19 23:15:00|7.39|6.39|7.35|6.35|7.39|6.39|7.33|6.33|0
1618874400000|2021-04-19 23:20:00|7.36|6.36|7.35|6.35|7.36|6.36|7.35|6.35|0
1618875000000|2021-04-19 23:30:00|7.36|6.36|7.26|6.26|7.36|6.36|7.24|6.24|0
1618875300000|2021-04-19 23:35:00|7.24|6.24|7.36|6.36|7.36|6.36|7.24|6.24|0
1618875600000|2021-04-19 23:40:00|7.38|6.38|7.43|6.43|7.45|6.45|7.38|6.38|0
1618875900000|2021-04-19 23:45:00|7.45|6.45|7.61|6.61|7.61|6.61|7.43|6.43|0
1618876200000|2021-04-19 23:50:00|7.6|6.6|7.56|6.56|7.61|6.61|7.52|6.52|0
1618876500000|2021-04-19 23:55:00|7.58|6.58|7.58|6.58|7.59|6.59|7.56|6.56|0
1618876800000|2021-04-20 00:00:00|7.65|6.65|7.61|6.61|7.67|6.67|7.54|6.54|0
1618877100000|2021-04-20 00:05:00|7.63|6.63|7.65|6.65|7.69|6.69|7.61|6.61|0
1618877400000|2021-04-20 00:10:00|7.66|6.66|7.65|6.65|7.7|6.7|7.59|6.59|0
1618877700000|2021-04-20 00:15:00|7.66|6.66|7.59|6.59|7.67|6.67|7.55|6.55|0
1618878000000|2021-04-20 00:20:00|7.57|6.57|7.57|6.57|7.59|6.59|7.5|6.5|0
1618878300000|2021-04-20 00:25:00|7.59|6.59|7.57|6.57|7.59|6.59|7.55|6.55|0
1618878600000|2021-04-20 00:30:00|7.55|6.55|7.66|6.66|7.7|6.7|7.55|6.55|0
1618878900000|2021-04-20 00:35:00|7.64|6.64|7.61|6.61|7.64|6.64|7.57|6.57|0
1618879200000|2021-04-20 00:40:00|7.59|6.59|7.59|6.59|7.61|6.61|7.57|6.57|0
1618879500000|2021-04-20 00:45:00|7.57|6.57|7.57|6.57|7.59|6.59|7.55|6.55|0
1618879800000|2021-04-20 00:50:00|7.59|6.59|7.47|6.47|7.59|6.59|7.47|6.47|0
1618880100000|2021-04-20 00:55:00|7.49|6.49|7.47|6.47|7.49|6.49|7.44|6.44|0
1618880400000|2021-04-20 01:00:00|7.46|6.46|7.49|6.49|7.53|6.53|7.44|6.44|0
1618880700000|2021-04-20 01:05:00|7.51|6.51|7.44|6.44|7.54|6.54|7.42|6.42|0
1618881000000|2021-04-20 01:10:00|7.45|6.45|7.53|6.53|7.54|6.54|7.45|6.45|0
1618881300000|2021-04-20 01:15:00|7.54|6.54|7.54|6.54|7.69|6.69|7.54|6.54|0
1618881600000|2021-04-20 01:20:00|7.56|6.56|7.54|6.54|7.62|6.62|7.54|6.54|0
1618881900000|2021-04-20 01:25:00|7.56|6.56|7.61|6.61|7.65|6.65|7.54|6.54|0
1618882200000|2021-04-20 01:30:00|7.6|6.6|7.63|6.63|7.74|6.74|7.6|6.6|0
1618882500000|2021-04-20 01:35:00|7.61|6.61|7.54|6.54|7.66|6.66|7.54|6.54|0
1618882800000|2021-04-20 01:40:00|7.52|6.52|7.48|6.48|7.54|6.54|7.43|6.43|0
1618883100000|2021-04-20 01:45:00|7.47|6.47|7.63|6.63|7.65|6.65|7.47|6.47|0
1618883400000|2021-04-20 01:50:00|7.65|6.65|7.74|6.74|7.78|6.78|7.61|6.61|0
1618883700000|2021-04-20 01:55:00|7.72|6.72|7.68|6.68|7.78|6.78|7.67|6.67|0
1618884000000|2021-04-20 02:00:00|7.65|6.65|7.63|6.63|7.68|6.68|7.61|6.61|0
1618884300000|2021-04-20 02:05:00|7.65|6.65|7.68|6.68|7.68|6.68|7.57|6.57|0
1618884600000|2021-04-20 02:10:00|7.66|6.66|7.7|6.7|7.72|6.72|7.66|6.66|0
1618884900000|2021-04-20 02:15:00|7.68|6.68|7.7|6.7|7.74|6.74|7.66|6.66|0
1618885200000|2021-04-20 02:20:00|7.68|6.68|7.75|6.75|7.75|6.75|7.68|6.68|0
1618885500000|2021-04-20 02:25:00|7.74|6.74|7.73|6.73|7.75|6.75|7.72|6.72|0
1618885800000|2021-04-20 02:30:00|7.72|6.72|7.63|6.63|7.72|6.72|7.6|6.6|0
1618886100000|2021-04-20 02:35:00|7.62|6.62|7.63|6.63|7.69|6.69|7.62|6.62|0
1618886400000|2021-04-20 02:40:00|7.62|6.62|7.68|6.68|7.68|6.68|7.58|6.58|0
1618886700000|2021-04-20 02:45:00|7.66|6.66|7.67|6.67|7.69|6.69|7.62|6.62|0
1618887000000|2021-04-20 02:50:00|7.66|6.66|7.64|6.64|7.67|6.67|7.6|6.6|0
1618887300000|2021-04-20 02:55:00|7.62|6.62|7.65|6.65|7.65|6.65|7.62|6.62|0
1618887600000|2021-04-20 03:00:00|7.64|6.64|7.71|6.71|7.71|6.71|7.64|6.64|0
1618887900000|2021-04-20 03:05:00|7.67|6.67|7.73|6.73|7.73|6.73|7.67|6.67|0
1618888200000|2021-04-20 03:10:00|7.75|6.75|7.8|6.8|7.9|6.9|7.74|6.74|0
1618888500000|2021-04-20 03:15:00|7.78|6.78|7.8|6.8|7.82|6.82|7.78|6.78|0
1618888800000|2021-04-20 03:20:00|7.82|6.82|7.82|6.82|7.86|6.86|7.78|6.78|0
1618889100000|2021-04-20 03:25:00|7.8|6.8|7.86|6.86|7.88|6.88|7.8|6.8|0
1618889400000|2021-04-20 03:30:00|7.84|6.84|7.84|6.84|7.86|6.86|7.82|6.82|0
1618889700000|2021-04-20 03:35:00|7.82|6.82|7.8|6.8|7.85|6.85|7.8|6.8|0
1618890000000|2021-04-20 03:40:00|7.82|6.82|7.76|6.76|7.82|6.82|7.76|6.76|0
1618890300000|2021-04-20 03:45:00|7.74|6.74|7.78|6.78|7.78|6.78|7.72|6.72|0
1618890600000|2021-04-20 03:50:00|7.79|6.79|7.79|6.79|7.81|6.81|7.79|6.79|0
1618890900000|2021-04-20 03:55:00|7.78|6.78|7.7|6.7|7.79|6.79|7.68|6.68|0
1618891200000|2021-04-20 04:00:00|7.68|6.68|7.64|6.64|7.7|6.7|7.64|6.64|0
1618891500000|2021-04-20 04:05:00|7.62|6.62|7.66|6.66|7.68|6.68|7.62|6.62|0
1618891800000|2021-04-20 04:10:00|7.67|6.67|7.62|6.62|7.68|6.68|7.62|6.62|0
1618892100000|2021-04-20 04:15:00|7.64|6.64|7.66|6.66|7.66|6.66|7.62|6.62|0
1618892400000|2021-04-20 04:20:00|7.64|6.64|7.64|6.64|7.66|6.66|7.6|6.6|0
1618892700000|2021-04-20 04:25:00|7.62|6.62|7.62|6.62|7.62|6.62|7.55|6.55|0
1618893000000|2021-04-20 04:30:00|7.66|6.66|7.66|6.66|7.66|6.66|7.64|6.64|0
1618893300000|2021-04-20 04:35:00|7.64|6.64|7.64|6.64|7.67|6.67|7.64|6.64|0
1618893600000|2021-04-20 04:40:00|7.62|6.62|7.64|6.64|7.66|6.66|7.62|6.62|0
1618893900000|2021-04-20 04:45:00|7.62|6.62|7.62|6.62|7.63|6.63|7.6|6.6|0
1618894200000|2021-04-20 04:50:00|7.63|6.63|7.63|6.63|7.67|6.67|7.62|6.62|0
1618894500000|2021-04-20 04:55:00|7.64|6.64|7.65|6.65|7.69|6.69|7.63|6.63|0
1618894800000|2021-04-20 05:00:00|7.63|6.63|7.72|6.72|7.76|6.76|7.63|6.63|0
1618895100000|2021-04-20 05:05:00|7.74|6.74|7.71|6.71|7.76|6.76|7.71|6.71|0
1618895400000|2021-04-20 05:10:00|7.69|6.69|7.67|6.67|7.72|6.72|7.65|6.65|0
1618895700000|2021-04-20 05:15:00|7.65|6.65|7.7|6.7|7.72|6.72|7.65|6.65|0
1618896000000|2021-04-20 05:20:00|7.68|6.68|7.68|6.68|7.78|6.78|7.68|6.68|0
1618896300000|2021-04-20 05:25:00|7.66|6.66|7.74|6.74|7.76|6.76|7.63|6.63|0
1618896600000|2021-04-20 05:30:00|7.76|6.76|7.78|6.78|7.8|6.8|7.72|6.72|0
1618896900000|2021-04-20 05:35:00|7.77|6.77|7.76|6.76|7.77|6.77|7.7|6.7|0
1618897200000|2021-04-20 05:40:00|7.74|6.74|7.7|6.7|7.77|6.77|7.68|6.68|0
1618897500000|2021-04-20 05:45:00|7.72|6.72|7.68|6.68|7.72|6.72|7.66|6.66|0
1618897800000|2021-04-20 05:50:00|7.7|6.7|7.66|6.66|7.72|6.72|7.66|6.66|0
1618898100000|2021-04-20 05:55:00|7.68|6.68|7.81|6.81|7.81|6.81|7.62|6.62|0
1618898400000|2021-04-20 06:00:00|7.82|6.82|7.75|6.75|7.9|6.9|7.75|6.75|0
1618898700000|2021-04-20 06:05:00|7.77|6.77|7.69|6.69|7.81|6.81|7.64|6.64|0
1618899000000|2021-04-20 06:10:00|7.68|6.68|7.75|6.75|7.77|6.77|7.68|6.68|0
1618899300000|2021-04-20 06:15:00|7.77|6.77|7.69|6.69|7.79|6.79|7.64|6.64|0
1618899600000|2021-04-20 06:20:00|7.71|6.71|7.62|6.62|7.73|6.73|7.62|6.62|0
1618899900000|2021-04-20 06:25:00|7.61|6.61|7.63|6.63|7.65|6.65|7.58|6.58|0
1618900200000|2021-04-20 06:30:00|7.62|6.62|7.58|6.58|7.63|6.63|7.56|6.56|0
1618900500000|2021-04-20 06:35:00|7.6|6.6|7.6|6.6|7.65|6.65|7.58|6.58|0
1618900800000|2021-04-20 06:40:00|7.61|6.61|7.49|6.49|7.61|6.61|7.49|6.49|0
1618901100000|2021-04-20 06:45:00|7.5|6.5|7.45|6.45|7.5|6.5|7.45|6.45|0
1618901400000|2021-04-20 06:50:00|7.43|6.43|7.45|6.45|7.48|6.48|7.39|6.39|0
1618901700000|2021-04-20 06:55:00|7.47|6.47|7.43|6.43|7.48|6.48|7.41|6.41|0
1618902000000|2021-04-20 07:00:00|7.45|6.45|7.21|6.21|7.54|6.54|6.95|5.95|0
1618902300000|2021-04-20 07:05:00|7.23|6.23|7.33|6.33|7.33|6.33|7.21|6.21|0
1618902600000|2021-04-20 07:10:00|7.35|6.35|7.24|6.24|7.39|6.39|7.24|6.24|0
1618902900000|2021-04-20 07:15:00|7.28|6.28|7.35|6.35|7.37|6.37|7.24|6.24|0
1618903200000|2021-04-20 07:20:00|7.36|6.36|7.46|6.46|7.48|6.48|7.35|6.35|0
1618903500000|2021-04-20 07:25:00|7.44|6.44|7.3|6.3|7.44|6.44|7.28|6.28|0
1618903800000|2021-04-20 07:30:00|7.29|6.29|7.35|6.35|7.35|6.35|7.22|6.22|0
1618904100000|2021-04-20 07:35:00|7.32|6.32|7.35|6.35|7.38|6.38|7.28|6.28|0
1618904400000|2021-04-20 07:40:00|7.33|6.33|7.31|6.31|7.35|6.35|7.29|6.29|0
1618904700000|2021-04-20 07:45:00|7.33|6.33|7.36|6.36|7.4|6.4|7.26|6.26|0
1618905000000|2021-04-20 07:50:00|7.33|6.33|7.34|6.34|7.38|6.38|7.29|6.29|0
1618905300000|2021-04-20 07:55:00|7.33|6.33|7.13|6.13|7.34|6.34|7.11|6.11|0
1618905600000|2021-04-20 08:00:00|7.15|6.15|7.02|6.02|7.18|6.18|6.99|5.99|0
1618905900000|2021-04-20 08:05:00|7.01|6.01|6.97|5.97|7.08|6.08|6.96|5.96|0
1618906200000|2021-04-20 08:10:00|6.94|5.94|6.97|5.97|7.04|6.04|6.87|5.87|0
1618906500000|2021-04-20 08:15:00|7.01|6.01|7.06|6.06|7.06|6.06|6.9|5.9|0
1618906800000|2021-04-20 08:20:00|7.04|6.04|7.09|6.09|7.11|6.11|6.99|5.99|0
1618907100000|2021-04-20 08:25:00|7.11|6.11|6.97|5.97|7.14|6.14|6.97|5.97|0
1618907400000|2021-04-20 08:30:00|6.95|5.95|6.93|5.93|6.97|5.97|6.87|5.87|0
1618907700000|2021-04-20 08:35:00|6.95|5.95|6.78|5.78|6.97|5.97|6.78|5.78|0
1618908000000|2021-04-20 08:40:00|6.8|5.8|6.71|5.71|6.86|5.86|6.71|5.71|0
1618908300000|2021-04-20 08:45:00|6.7|5.7|6.83|5.83|6.85|5.85|6.65|5.65|0
1618908600000|2021-04-20 08:50:00|6.85|5.85|6.78|5.78|6.9|5.9|6.78|5.78|0
1618908900000|2021-04-20 08:55:00|6.76|5.76|6.73|5.73|6.76|5.76|6.65|5.65|0
1618909200000|2021-04-20 09:00:00|6.71|5.71|6.73|5.73|6.76|5.76|6.68|5.68|0
1618909500000|2021-04-20 09:05:00|6.71|5.71|6.59|5.59|6.73|5.73|6.58|5.58|0
1618909800000|2021-04-20 09:10:00|6.61|5.61|6.67|5.67|6.69|5.69|6.59|5.59|0
1618910100000|2021-04-20 09:15:00|6.66|5.66|6.51|5.51|6.66|5.66|6.51|5.51|0
1618910400000|2021-04-20 09:20:00|6.49|5.49|6.48|5.48|6.62|5.62|6.44|5.44|0
1618910700000|2021-04-20 09:25:00|6.44|5.44|6.96|5.96|7.37|6.37|6.27|5.27|0
1618911000000|2021-04-20 09:30:00|6.94|5.94|6.73|5.73|6.94|5.94|6.62|5.62|0
1618911300000|2021-04-20 09:35:00|6.75|5.75|7.18|6.18|7.19|6.19|6.64|5.64|0
1618911600000|2021-04-20 09:40:00|7.19|6.19|7.14|6.14|7.19|6.19|6.96|5.96|0
1618911900000|2021-04-20 09:45:00|7.09|6.09|6.92|5.92|7.13|6.13|6.78|5.78|0
1618912200000|2021-04-20 09:50:00|6.91|5.91|7.02|6.02|7.07|6.07|6.91|5.91|0
1618912500000|2021-04-20 09:55:00|7.01|6.01|6.92|5.92|7.01|6.01|6.71|5.71|0
1618912800000|2021-04-20 10:00:00|6.94|5.94|6.87|5.87|6.95|5.95|6.69|5.69|0
1618913100000|2021-04-20 10:05:00|6.85|5.85|6.89|5.89|6.9|5.9|6.71|5.71|0
1618913400000|2021-04-20 10:10:00|6.87|5.87|6.82|5.82|6.87|5.87|6.67|5.67|0
1618913700000|2021-04-20 10:15:00|6.8|5.8|6.74|5.74|6.84|5.84|6.67|5.67|0
1618914000000|2021-04-20 10:20:00|6.75|5.75|6.76|5.76|6.79|5.79|6.69|5.69|0
1618914300000|2021-04-20 10:25:00|6.74|5.74|6.88|5.88|6.9|5.9|6.72|5.72|0
1618914600000|2021-04-20 10:30:00|6.87|5.87|6.88|5.88|7.05|6.05|6.87|5.87|0
1618914900000|2021-04-20 10:35:00|6.87|5.87|6.92|5.92|6.96|5.96|6.85|5.85|0
1618915200000|2021-04-20 10:40:00|6.91|5.91|6.46|5.46|6.92|5.92|6.37|5.37|0
1618915500000|2021-04-20 10:45:00|6.48|5.48|6.65|5.65|6.67|5.67|6.43|5.43|0
1618915800000|2021-04-20 10:50:00|6.67|5.67|6.8|5.8|6.8|5.8|6.52|5.52|0
1618916100000|2021-04-20 10:55:00|6.83|5.83|6.89|5.89|6.91|5.91|6.8|5.8|0
1618916400000|2021-04-20 11:00:00|6.91|5.91|6.76|5.76|6.93|5.93|6.76|5.76|0
1618916700000|2021-04-20 11:05:00|6.75|5.75|6.88|5.88|6.89|5.89|6.7|5.7|0
1618917000000|2021-04-20 11:10:00|6.84|5.84|6.88|5.88|6.93|5.93|6.83|5.83|0
1618917300000|2021-04-20 11:15:00|6.86|5.86|6.74|5.74|6.92|5.92|6.66|5.66|0
1618917600000|2021-04-20 11:20:00|6.76|5.76|6.69|5.69|6.87|5.87|6.66|5.66|0
1618917900000|2021-04-20 11:25:00|6.68|5.68|6.72|5.72|6.81|5.81|6.66|5.66|0
1618918200000|2021-04-20 11:30:00|6.73|5.73|6.87|5.87|6.87|5.87|6.68|5.68|0
1618918500000|2021-04-20 11:35:00|6.9|5.9|6.92|5.92|7|6|6.9|5.9|0
1618918800000|2021-04-20 11:40:00|6.94|5.94|6.94|5.94|6.97|5.97|6.92|5.92|0
1618919100000|2021-04-20 11:45:00|6.95|5.95|6.92|5.92|6.97|5.97|6.92|5.92|0
1618919400000|2021-04-20 11:50:00|6.94|5.94|6.95|5.95|6.99|5.99|6.92|5.92|0
1618919700000|2021-04-20 11:55:00|6.93|5.93|6.17|5.17|6.93|5.93|6.17|5.17|0
1618920000000|2021-04-20 12:00:00|6.18|5.18|6.25|5.25|6.25|5.25|6.17|5.17|0
1618920300000|2021-04-20 12:05:00|6.23|5.23|5.52|4.52|6.26|5.26|5.48|4.48|0
1618920600000|2021-04-20 12:10:00|5.5|4.5|5.53|4.53|5.56|4.56|5.48|4.48|0
1618920900000|2021-04-20 12:15:00|5.55|4.55|5.52|4.52|5.56|4.56|5.5|4.5|0
1618921200000|2021-04-20 12:20:00|5.53|4.53|5.39|4.39|5.56|4.56|5.39|4.39|0
1618921500000|2021-04-20 12:25:00|5.4|4.4|5.38|4.38|5.42|4.42|5.32|4.32|0
1618921800000|2021-04-20 12:30:00|5.36|4.36|5.36|4.36|5.39|4.39|5.31|4.31|0
1618922100000|2021-04-20 12:35:00|5.38|4.38|5.36|4.36|5.39|4.39|5.33|4.33|0
1618922400000|2021-04-20 12:40:00|5.35|4.35|5.43|4.43|5.44|4.44|5.35|4.35|0
1618922700000|2021-04-20 12:45:00|5.44|4.44|5.48|4.48|5.53|4.53|5.44|4.44|0
1618923000000|2021-04-20 12:50:00|5.47|4.47|5.48|4.48|5.5|4.5|5.47|4.47|0
1618923300000|2021-04-20 12:55:00|5.5|4.5|5.47|4.47|5.51|4.51|5.43|4.43|0
1618923600000|2021-04-20 13:00:00|5.48|4.48|5.54|4.54|5.55|4.55|5.47|4.47|0
1618923900000|2021-04-20 13:05:00|5.55|4.55|5.69|4.69|5.74|4.74|5.54|4.54|0
1618924200000|2021-04-20 13:10:00|5.68|4.68|5.72|4.72|5.75|4.75|5.68|4.68|0
1618924500000|2021-04-20 13:15:00|5.74|4.74|5.77|4.77|5.78|4.78|5.69|4.69|0
1618924800000|2021-04-20 13:20:00|5.75|4.75|5.71|4.71|5.78|4.78|5.71|4.71|0
1618925100000|2021-04-20 13:25:00|5.72|4.72|5.63|4.63|5.72|4.72|5.63|4.63|0
1618925400000|2021-04-20 13:30:00|5.65|4.65|5.68|4.68|5.82|4.82|5.61|4.61|0
1618925700000|2021-04-20 13:35:00|5.66|4.66|5.9|4.9|6.02|5.02|5.56|4.56|0
1618926000000|2021-04-20 13:40:00|5.88|4.88|5.9|4.9|5.96|4.96|5.75|4.75|0
1618926300000|2021-04-20 13:45:00|5.91|4.91|5.99|4.99|6.02|5.02|5.87|4.87|0
1618926600000|2021-04-20 13:50:00|6|5|6.06|5.06|6.08|5.08|5.78|4.78|0
1618926900000|2021-04-20 13:55:00|6.03|5.03|5.89|4.89|6.05|5.05|5.89|4.89|0
1618927200000|2021-04-20 14:00:00|5.86|4.86|5.63|4.63|6.03|5.03|5.59|4.59|0
1618927500000|2021-04-20 14:05:00|5.6|4.6|5.69|4.69|5.86|4.86|5.6|4.6|0
1618927800000|2021-04-20 14:10:00|5.67|4.67|5.57|4.57|5.83|4.83|5.54|4.54|0
1618928100000|2021-04-20 14:15:00|5.54|4.54|5.73|4.73|5.83|4.83|5.53|4.53|0
1618928400000|2021-04-20 14:20:00|5.7|4.7|5.71|4.71|5.74|4.74|5.63|4.63|0
1618928700000|2021-04-20 14:25:00|5.73|4.73|5.65|4.65|5.83|4.83|5.6|4.6|0
1618929000000|2021-04-20 14:30:00|5.64|4.64|5.29|4.29|5.64|4.64|5.29|4.29|0
1618929300000|2021-04-20 14:35:00|5.35|4.35|5.39|4.39|5.51|4.51|5.32|4.32|0
1618929600000|2021-04-20 14:40:00|5.36|4.36|5.06|4.06|5.39|4.39|4.97|3.97|0
1618929900000|2021-04-20 14:45:00|5.05|4.05|4.86|3.86|5.06|4.06|4.85|3.85|0
1618930200000|2021-04-20 14:50:00|4.85|3.85|5.58|4.58|5.89|4.89|4.77|3.77|0
1618930500000|2021-04-20 14:55:00|5.61|4.61|6.1|5.1|6.16|5.16|5.61|4.61|0
1618930800000|2021-04-20 15:00:00|6.07|5.07|6.06|5.06|6.13|5.13|5.83|4.83|0
1618931100000|2021-04-20 15:05:00|6.07|5.07|6.1|5.1|6.16|5.16|5.95|4.95|0
1618931400000|2021-04-20 15:10:00|6.11|5.11|5.6|4.6|6.14|5.14|5.58|4.58|0
1618931700000|2021-04-20 15:15:00|5.59|4.59|5.61|4.61|5.77|4.77|5.24|4.24|0
1618932000000|2021-04-20 15:20:00|5.64|4.64|5.45|4.45|5.72|4.72|5.41|4.41|0
1618932300000|2021-04-20 15:25:00|5.44|4.44|5.61|4.61|5.69|4.69|5.44|4.44|0
1618932600000|2021-04-20 15:30:00|5.57|4.57|5.46|4.46|5.63|4.63|5.45|4.45|0
1618932900000|2021-04-20 15:35:00|5.49|4.49|5.68|4.68|5.68|4.68|5.16|4.16|0
1618933200000|2021-04-20 15:40:00|5.73|4.73|4.93|3.93|5.79|4.79|4.69|3.69|0
1618933500000|2021-04-20 15:45:00|4.92|3.92|5.01|4.01|5.02|4.02|4.87|3.87|0
1618933800000|2021-04-20 15:50:00|5|4|4.86|3.86|5.02|4.02|4.81|3.81|0
1618934100000|2021-04-20 15:55:00|4.85|3.85|4.75|3.75|4.87|3.87|4.75|3.75|0
1618934400000|2021-04-20 16:00:00|4.76|3.76|5.04|4.04|5.06|4.06|4.69|3.69|0
1618934700000|2021-04-20 16:05:00|5.03|4.03|5.08|4.08|5.12|4.12|4.99|3.99|0
1618935000000|2021-04-20 16:10:00|5.07|4.07|5.24|4.24|5.24|4.24|5.04|4.04|0
1618935300000|2021-04-20 16:15:00|5.25|4.25|5.34|4.34|5.34|4.34|5.22|4.22|0
1618935600000|2021-04-20 16:20:00|5.36|4.36|5.38|4.38|5.4|4.4|5.34|4.34|0
1618935900000|2021-04-20 16:25:00|5.4|4.4|5.29|4.29|5.44|4.44|5.27|4.27|0
1618936200000|2021-04-20 16:30:00|5.3|4.3|5.23|4.23|5.34|4.34|5.23|4.23|0
1618936500000|2021-04-20 16:35:00|5.22|4.22|5.21|4.21|5.3|4.3|5.19|4.19|0
1618936800000|2021-04-20 16:40:00|5.19|4.19|5.06|4.06|5.19|4.19|5.05|4.05|0
1618937100000|2021-04-20 16:45:00|5.08|4.08|5|4|5.08|4.08|4.98|3.98|0
1618937400000|2021-04-20 16:50:00|4.98|3.98|4.95|3.95|5.14|4.14|4.95|3.95|0
1618937700000|2021-04-20 16:55:00|4.96|3.96|5.23|4.23|5.26|4.26|4.96|3.96|0
1618938000000|2021-04-20 17:00:00|5.2|4.2|5.16|4.16|5.23|4.23|5.04|4.04|0
1618938300000|2021-04-20 17:05:00|5.15|4.15|5.1|4.1|5.18|4.18|5.07|4.07|0
1618938600000|2021-04-20 17:10:00|5.11|4.11|5.1|4.1|5.16|4.16|5.02|4.02|0
1618938900000|2021-04-20 17:15:00|5.11|4.11|5.2|4.2|5.23|4.23|5.05|4.05|0
1618939200000|2021-04-20 17:20:00|5.22|4.22|4.9|3.9|5.23|4.23|4.88|3.88|0
1618939500000|2021-04-20 17:25:00|4.91|3.91|4.85|3.85|4.91|3.91|4.83|3.83|0
1618939800000|2021-04-20 17:30:00|4.86|3.86|4.82|3.82|4.93|3.93|4.82|3.82|0
1618940100000|2021-04-20 17:35:00|4.83|3.83|5.28|4.28|5.29|4.29|4.82|3.82|0
1618940400000|2021-04-20 17:40:00|5.29|4.29|5.29|4.29|5.34|4.34|5.21|4.21|0
1618940700000|2021-04-20 17:45:00|5.28|4.28|5.34|4.34|5.44|4.44|5.25|4.25|0
1618941000000|2021-04-20 17:50:00|5.36|4.36|5.42|4.42|5.45|4.45|5.32|4.32|0
1618941300000|2021-04-20 17:55:00|5.41|4.41|5.52|4.52|5.53|4.53|5.38|4.38|0
1618941600000|2021-04-20 18:00:00|5.5|4.5|5.53|4.53|5.54|4.54|5.45|4.45|0
1618941900000|2021-04-20 18:05:00|5.54|4.54|5.23|4.23|5.61|4.61|5.2|4.2|0
1618942200000|2021-04-20 18:10:00|5.25|4.25|5.21|4.21|5.25|4.25|5.14|4.14|0
1618942500000|2021-04-20 18:15:00|5.18|4.18|5.13|4.13|5.19|4.19|5.09|4.09|0
1618942800000|2021-04-20 18:20:00|5.12|4.12|5.14|4.14|5.21|4.21|5.12|4.12|0
1618943100000|2021-04-20 18:25:00|5.13|4.13|4.96|3.96|5.14|4.14|4.95|3.95|0
1618943400000|2021-04-20 18:30:00|4.95|3.95|4.9|3.9|5.02|4.02|4.8|3.8|0
1618943700000|2021-04-20 18:35:00|4.88|3.88|4.92|3.92|4.97|3.97|4.86|3.86|0
1618944000000|2021-04-20 18:40:00|4.91|3.91|5.05|4.05|5.05|4.05|4.89|3.89|0
1618944300000|2021-04-20 18:45:00|5.04|4.04|5.08|4.08|5.09|4.09|4.99|3.99|0
1618944600000|2021-04-20 18:50:00|5.07|4.07|5.03|4.03|5.21|4.21|5.02|4.02|0
1618944900000|2021-04-20 18:55:00|4.99|3.99|4.88|3.88|4.99|3.99|4.79|3.79|0
1618945200000|2021-04-20 19:00:00|4.89|3.89|5.11|4.11|5.14|4.14|4.89|3.89|0
1618945500000|2021-04-20 19:05:00|5.1|4.1|5.24|4.24|5.26|4.26|5.1|4.1|0
1618945800000|2021-04-20 19:10:00|5.26|4.26|5.27|4.27|5.28|4.28|5.17|4.17|0
1618946100000|2021-04-20 19:15:00|5.28|4.28|5.23|4.23|5.35|4.35|5.23|4.23|0
1618946400000|2021-04-20 19:20:00|5.24|4.24|5.35|4.35|5.35|4.35|5.24|4.24|0
1618946700000|2021-04-20 19:25:00|5.36|4.36|5.32|4.32|5.38|4.38|5.27|4.27|0
1618947000000|2021-04-20 19:30:00|5.34|4.34|5.44|4.44|5.44|4.44|5.28|4.28|0
1618947300000|2021-04-20 19:35:00|5.46|4.46|5.41|4.41|5.48|4.48|5.32|4.32|0
1618947600000|2021-04-20 19:40:00|5.4|4.4|5.46|4.46|5.54|4.54|5.33|4.33|0
1618947900000|2021-04-20 19:45:00|5.48|4.48|5.46|4.46|5.55|4.55|5.39|4.39|0
1618948200000|2021-04-20 19:50:00|5.41|4.41|5.39|4.39|5.5|4.5|5.38|4.38|0
1618948500000|2021-04-20 19:55:00|5.42|4.42|5.26|4.26|5.46|4.46|5.26|4.26|0
1618948800000|2021-04-20 20:00:00|5.35|4.35|5.08|4.08|5.35|4.35|5.04|4.04|0
1618949100000|2021-04-20 20:05:00|5.06|4.06|5.05|4.05|5.11|4.11|5.05|4.05|0
1618949400000|2021-04-20 20:10:00|5.04|4.04|5.07|4.07|5.1|4.1|4.99|3.99|0
1618949700000|2021-04-20 20:15:00|5.02|4.02|5.03|4.03|5.03|4.03|5.02|4.02|0
1618950300000|2021-04-20 20:25:00|5.04|4.04|5.02|4.02|5.04|4.04|5.01|4.01|0
1618950600000|2021-04-20 20:30:00|5.04|4.04|5.03|4.03|5.05|4.05|5|4|0
1618950900000|2021-04-20 20:35:00|5.01|4.01|4.96|3.96|5.03|4.03|4.96|3.96|0
1618951200000|2021-04-20 20:40:00|4.98|3.98|5|4|5.01|4.01|4.96|3.96|0
1618951500000|2021-04-20 20:45:00|4.99|3.99|4.97|3.97|5|4|4.95|3.95|0
1618951800000|2021-04-20 20:50:00|4.99|3.99|4.94|3.94|4.99|3.99|4.94|3.94|0
1618952100000|2021-04-20 20:55:00|4.96|3.96|4.97|3.97|4.99|3.99|4.95|3.95|0
1618952400000|2021-04-20 21:00:00|4.98|3.98|4.98|3.98|5|4|4.97|3.97|0
1618952700000|2021-04-20 21:05:00|5|4|5.08|4.08|5.1|4.1|5|4|0
1618953000000|2021-04-20 21:10:00|5.07|4.07|5.07|4.07|5.08|4.08|5.07|4.07|0
1618953300000|2021-04-20 21:15:00|5.08|4.08|5.07|4.07|5.08|4.08|5.07|4.07|0
1618953600000|2021-04-20 21:20:00|5.08|4.08|5.07|4.07|5.08|4.08|5.07|4.07|0
1618953900000|2021-04-20 21:25:00|5.08|4.08|5.08|4.08|5.09|4.09|5.08|4.08|0
1618954200000|2021-04-20 21:30:00|5.07|4.07|5.07|4.07|5.07|4.07|5.07|4.07|0
1618954500000|2021-04-20 21:35:00|5.08|4.08|5.07|4.07|5.08|4.08|5.07|4.07|0
1618955100000|2021-04-20 21:45:00|5.06|4.06|5.07|4.07|5.07|4.07|5.06|4.06|0
1618955700000|2021-04-20 21:55:00|5.06|4.06|5.03|4.03|5.06|4.06|5.03|4.03|0
1618956000000|2021-04-20 22:00:00|5.02|4.02|5.06|4.06|5.08|4.08|5|4|0
1618956300000|2021-04-20 22:05:00|5.05|4.05|5.07|4.07|5.09|4.09|5.05|4.05|0
1618956600000|2021-04-20 22:10:00|5.08|4.08|5.08|4.08|5.1|4.1|5.07|4.07|0
1618956900000|2021-04-20 22:15:00|5.1|4.1|5.1|4.1|5.1|4.1|5.08|4.08|0
1618957200000|2021-04-20 22:20:00|5.11|4.11|5.07|4.07|5.12|4.12|5.07|4.07|0
1618957500000|2021-04-20 22:25:00|5.06|4.06|5.11|4.11|5.12|4.12|5.06|4.06|0
1618957800000|2021-04-20 22:30:00|5.12|4.12|5.09|4.09|5.13|4.13|5.06|4.06|0
1618958100000|2021-04-20 22:35:00|5.08|4.08|5.11|4.11|5.12|4.12|5.08|4.08|0
1618958400000|2021-04-20 22:40:00|5.12|4.12|5.14|4.14|5.14|4.14|5.11|4.11|0
1618958700000|2021-04-20 22:45:00|5.13|4.13|5.16|4.16|5.16|4.16|5.13|4.13|0
1618959000000|2021-04-20 22:50:00|5.17|4.17|5.17|4.17|5.17|4.17|5.16|4.16|0
1618959300000|2021-04-20 22:55:00|5.18|4.18|5.14|4.14|5.2|4.2|5.13|4.13|0
1618959600000|2021-04-20 23:00:00|5.16|4.16|5.12|4.12|5.16|4.16|5.08|4.08|0
1618959900000|2021-04-20 23:05:00|5.13|4.13|5.06|4.06|5.13|4.13|5.05|4.05|0
1618960200000|2021-04-20 23:10:00|5.08|4.08|5.09|4.09|5.09|4.09|5.04|4.04|0
1618960500000|2021-04-20 23:15:00|5.08|4.08|5.09|4.09|5.09|4.09|5.04|4.04|0
1618960800000|2021-04-20 23:20:00|5.06|4.06|5.09|4.09|5.1|4.1|5.06|4.06|0
1618961100000|2021-04-20 23:25:00|5.06|4.06|5.1|4.1|5.11|4.11|5.06|4.06|0
1618961400000|2021-04-20 23:30:00|5.09|4.09|4.97|3.97|5.1|4.1|4.97|3.97|0
1618961700000|2021-04-20 23:35:00|4.98|3.98|5.01|4.01|5.02|4.02|4.98|3.98|0
1618962000000|2021-04-20 23:40:00|5|4|5.11|4.11|5.12|4.12|5|4|0
1618962300000|2021-04-20 23:45:00|5.1|4.1|5.14|4.14|5.15|4.15|5.1|4.1|0
1618962600000|2021-04-20 23:50:00|5.12|4.12|5.06|4.06|5.14|4.14|5.03|4.03|0
1618962900000|2021-04-20 23:55:00|5.07|4.07|5.06|4.06|5.07|4.07|5.03|4.03|0
1618963200000|2021-04-21 00:00:00|5.08|4.08|5.02|4.02|5.1|4.1|4.96|3.96|0
1618963500000|2021-04-21 00:05:00|5.01|4.01|5.01|4.01|5.06|4.06|4.92|3.92|0
1618963800000|2021-04-21 00:10:00|5.02|4.02|5.08|4.08|5.09|4.09|5.01|4.01|0
1618964100000|2021-04-21 00:15:00|5.09|4.09|5.07|4.07|5.18|4.18|5.05|4.05|0
1618964400000|2021-04-21 00:20:00|5.09|4.09|5.09|4.09|5.13|4.13|5.05|4.05|0
1618964700000|2021-04-21 00:25:00|5.1|4.1|5.09|4.09|5.13|4.13|5.08|4.08|0
1618965000000|2021-04-21 00:30:00|5.1|4.1|5.14|4.14|5.17|4.17|5.08|4.08|0
1618965300000|2021-04-21 00:35:00|5.13|4.13|5.14|4.14|5.18|4.18|5.13|4.13|0
1618965600000|2021-04-21 00:40:00|5.15|4.15|5.17|4.17|5.19|4.19|5.13|4.13|0
1618965900000|2021-04-21 00:45:00|5.15|4.15|5.1|4.1|5.17|4.17|5.1|4.1|0
1618966200000|2021-04-21 00:50:00|5.08|4.08|5.11|4.11|5.15|4.15|5.08|4.08|0
1618966500000|2021-04-21 00:55:00|5.13|4.13|5.09|4.09|5.14|4.14|5.06|4.06|0
1618966800000|2021-04-21 01:00:00|5.1|4.1|5.02|4.02|5.11|4.11|4.99|3.99|0
1618967100000|2021-04-21 01:05:00|5.04|4.04|5.02|4.02|5.04|4.04|5|4|0
1618967400000|2021-04-21 01:10:00|5.01|4.01|4.96|3.96|5.01|4.01|4.92|3.92|0
1618967700000|2021-04-21 01:15:00|4.93|3.93|4.87|3.87|4.95|3.95|4.86|3.86|0
1618968000000|2021-04-21 01:20:00|4.86|3.86|4.91|3.91|4.92|3.92|4.86|3.86|0
1618968300000|2021-04-21 01:25:00|4.9|3.9|4.87|3.87|4.91|3.91|4.86|3.86|0
1618968600000|2021-04-21 01:30:00|4.85|3.85|4.93|3.93|4.97|3.97|4.83|3.83|0
1618968900000|2021-04-21 01:35:00|4.94|3.94|4.99|3.99|5.02|4.02|4.92|3.92|0
1618969200000|2021-04-21 01:40:00|5.01|4.01|4.94|3.94|5.01|4.01|4.9|3.9|0
1618969500000|2021-04-21 01:45:00|4.93|3.93|4.97|3.97|4.98|3.98|4.89|3.89|0
1618969800000|2021-04-21 01:50:00|4.99|3.99|4.92|3.92|4.99|3.99|4.9|3.9|0
1618970100000|2021-04-21 01:55:00|4.9|3.9|4.82|3.82|4.92|3.92|4.8|3.8|0
1618970400000|2021-04-21 02:00:00|4.8|3.8|4.7|3.7|4.8|3.8|4.6|3.6|0
1618970700000|2021-04-21 02:05:00|4.71|3.71|5.09|4.09|5.28|4.28|4.7|3.7|0
1618971000000|2021-04-21 02:10:00|5.08|4.08|5.1|4.1|5.12|4.12|5.07|4.07|0
1618971300000|2021-04-21 02:15:00|5.09|4.09|5.08|4.08|5.1|4.1|5.03|4.03|0
1618971600000|2021-04-21 02:20:00|5.05|4.05|5|4|5.07|4.07|4.99|3.99|0
1618971900000|2021-04-21 02:25:00|4.99|3.99|4.96|3.96|5.01|4.01|4.95|3.95|0
1618972200000|2021-04-21 02:30:00|4.97|3.97|5.01|4.01|5.03|4.03|4.96|3.96|0
1618972500000|2021-04-21 02:35:00|5.03|4.03|5.05|4.05|5.08|4.08|5.02|4.02|0
1618972800000|2021-04-21 02:40:00|5.04|4.04|5|4|5.05|4.05|4.97|3.97|0
1618973100000|2021-04-21 02:45:00|4.99|3.99|5.01|4.01|5.04|4.04|4.99|3.99|0
1618973400000|2021-04-21 02:50:00|5.02|4.02|5.09|4.09|5.11|4.11|5.01|4.01|0
1618973700000|2021-04-21 02:55:00|5.11|4.11|5.1|4.1|5.12|4.12|5.09|4.09|0
1618974000000|2021-04-21 03:00:00|5.09|4.09|5.17|4.17|5.17|4.17|5.09|4.09|0
1618974300000|2021-04-21 03:05:00|5.16|4.16|5.19|4.19|5.21|4.21|5.14|4.14|0
1618974600000|2021-04-21 03:10:00|5.17|4.17|5.2|4.2|5.24|4.24|5.16|4.16|0
1618974900000|2021-04-21 03:15:00|5.21|4.21|5.16|4.16|5.22|4.22|5.15|4.15|0
1618975200000|2021-04-21 03:20:00|5.17|4.17|5.15|4.15|5.17|4.17|5.13|4.13|0
1618975500000|2021-04-21 03:25:00|5.13|4.13|5.18|4.18|5.2|4.2|5.13|4.13|0
1618975800000|2021-04-21 03:30:00|5.2|4.2|5.17|4.17|5.21|4.21|5.14|4.14|0
1618976100000|2021-04-21 03:35:00|5.18|4.18|5.09|4.09|5.18|4.18|5.09|4.09|0
1618976400000|2021-04-21 03:40:00|5.11|4.11|5.08|4.08|5.11|4.11|5.02|4.02|0
1618976700000|2021-04-21 03:45:00|5.07|4.07|5.08|4.08|5.09|4.09|5.05|4.05|0
1618977000000|2021-04-21 03:50:00|5.09|4.09|5.02|4.02|5.1|4.1|4.74|3.74|0
1618977300000|2021-04-21 03:55:00|5.03|4.03|5.03|4.03|5.06|4.06|5.02|4.02|0
1618977600000|2021-04-21 04:00:00|5.04|4.04|5.06|4.06|5.06|4.06|5.02|4.02|0
1618977900000|2021-04-21 04:05:00|5.07|4.07|5.09|4.09|5.12|4.12|5.07|4.07|0
1618978200000|2021-04-21 04:10:00|5.08|4.08|5.09|4.09|5.11|4.11|5.08|4.08|0
1618978500000|2021-04-21 04:15:00|5.08|4.08|5.07|4.07|5.11|4.11|5.05|4.05|0
1618978800000|2021-04-21 04:20:00|5.08|4.08|5.05|4.05|5.08|4.08|5.04|4.04|0
1618979100000|2021-04-21 04:25:00|5.07|4.07|4.98|3.98|5.08|4.08|4.98|3.98|0
1618979400000|2021-04-21 04:30:00|4.97|3.97|4.99|3.99|5.04|4.04|4.97|3.97|0
1618979700000|2021-04-21 04:35:00|5|4|4.98|3.98|5.03|4.03|4.98|3.98|0
1618980000000|2021-04-21 04:40:00|4.96|3.96|4.99|3.99|5.03|4.03|4.94|3.94|0
1618980300000|2021-04-21 04:45:00|4.98|3.98|5.04|4.04|5.05|4.05|4.98|3.98|0
1618980600000|2021-04-21 04:50:00|5.03|4.03|5.05|4.05|5.06|4.06|5.02|4.02|0
1618980900000|2021-04-21 04:55:00|5.06|4.06|5.05|4.05|5.06|4.06|5.05|4.05|0
1618981200000|2021-04-21 05:00:00|5.06|4.06|4.99|3.99|5.09|4.09|4.97|3.97|0
1618981500000|2021-04-21 05:05:00|4.97|3.97|4.95|3.95|4.99|3.99|4.91|3.91|0
1618981800000|2021-04-21 05:10:00|4.92|3.92|4.84|3.84|4.93|3.93|4.84|3.84|0
1618982100000|2021-04-21 05:15:00|4.82|3.82|4.9|3.9|4.9|3.9|4.82|3.82|0
1618982400000|2021-04-21 05:20:00|4.91|3.91|4.95|3.95|4.96|3.96|4.9|3.9|0
1618982700000|2021-04-21 05:25:00|4.97|3.97|5.02|4.02|5.02|4.02|4.96|3.96|0
1618983000000|2021-04-21 05:30:00|5.03|4.03|5.03|4.03|5.06|4.06|4.98|3.98|0
1618983300000|2021-04-21 05:35:00|5.01|4.01|5.02|4.02|5.06|4.06|4.99|3.99|0
1618983600000|2021-04-21 05:40:00|5.03|4.03|5.02|4.02|5.04|4.04|4.97|3.97|0
1618983900000|2021-04-21 05:45:00|5.01|4.01|5.03|4.03|5.07|4.07|4.98|3.98|0
1618984200000|2021-04-21 05:50:00|5.02|4.02|5.03|4.03|5.05|4.05|5.02|4.02|0
1618984500000|2021-04-21 05:55:00|5.04|4.04|5.02|4.02|5.09|4.09|5.02|4.02|0
1618984800000|2021-04-21 06:00:00|5.03|4.03|5.16|4.16|5.17|4.17|4.97|3.97|0
1618985100000|2021-04-21 06:05:00|5.17|4.17|5.14|4.14|5.21|4.21|5.13|4.13|0
1618985400000|2021-04-21 06:10:00|5.13|4.13|5.18|4.18|5.19|4.19|5.08|4.08|0
1618985700000|2021-04-21 06:15:00|5.17|4.17|5.27|4.27|5.27|4.27|5.17|4.17|0
1618986000000|2021-04-21 06:20:00|5.26|4.26|5.26|4.26|5.31|4.31|5.24|4.24|0
1618986300000|2021-04-21 06:25:00|5.24|4.24|5.35|4.35|5.35|4.35|5.24|4.24|0
1618986600000|2021-04-21 06:30:00|5.36|4.36|5.34|4.34|5.39|4.39|5.34|4.34|0
1618986900000|2021-04-21 06:35:00|5.32|4.32|5.4|4.4|5.43|4.43|5.32|4.32|0
1618987200000|2021-04-21 06:40:00|5.41|4.41|5.44|4.44|5.48|4.48|5.4|4.4|0
1618987500000|2021-04-21 06:45:00|5.43|4.43|5.39|4.39|5.43|4.43|5.37|4.37|0
1618987800000|2021-04-21 06:50:00|5.37|4.37|5.36|4.36|5.37|4.37|5.35|4.35|0
1618988100000|2021-04-21 06:55:00|5.37|4.37|5.41|4.41|5.41|4.41|5.37|4.37|0
1618988400000|2021-04-21 07:00:00|5.39|4.39|4.85|3.85|5.41|4.41|4.68|3.68|0
1618988700000|2021-04-21 07:05:00|4.86|3.86|4.92|3.92|4.99|3.99|4.82|3.82|0
1618989000000|2021-04-21 07:10:00|4.91|3.91|4.92|3.92|5|4|4.87|3.87|0
1618989300000|2021-04-21 07:15:00|4.91|3.91|4.91|3.91|5.01|4.01|4.9|3.9|0
1618989600000|2021-04-21 07:20:00|4.9|3.9|4.98|3.98|5.03|4.03|4.9|3.9|0
1618989900000|2021-04-21 07:25:00|4.97|3.97|4.87|3.87|4.98|3.98|4.79|3.79|0
1618990200000|2021-04-21 07:30:00|4.89|3.89|4.88|3.88|4.92|3.92|4.82|3.82|0
1618990500000|2021-04-21 07:35:00|4.89|3.89|4.94|3.94|4.94|3.94|4.86|3.86|0
1618990800000|2021-04-21 07:40:00|4.96|3.96|4.98|3.98|4.99|3.99|4.89|3.89|0
1618991100000|2021-04-21 07:45:00|4.99|3.99|4.94|3.94|4.99|3.99|4.94|3.94|0
1618991400000|2021-04-21 07:50:00|4.95|3.95|4.97|3.97|5|4|4.94|3.94|0
1618991700000|2021-04-21 07:55:00|4.98|3.98|5.03|4.03|5.03|4.03|4.95|3.95|0
1618992000000|2021-04-21 08:00:00|5.02|4.02|4.98|3.98|5.02|4.02|4.95|3.95|0
1618992300000|2021-04-21 08:05:00|4.99|3.99|5.02|4.02|5.02|4.02|4.94|3.94|0
1618992600000|2021-04-21 08:10:00|5|4|4.99|3.99|5|4|4.94|3.94|0
1618992900000|2021-04-21 08:15:00|5|4|4.95|3.95|5.03|4.03|4.94|3.94|0
1618993200000|2021-04-21 08:20:00|4.96|3.96|4.9|3.9|5|4|4.9|3.9|0
1618993500000|2021-04-21 08:25:00|4.91|3.91|4.9|3.9|4.96|3.96|4.89|3.89|0
1618993800000|2021-04-21 08:30:00|4.89|3.89|4.86|3.86|4.9|3.9|4.85|3.85|0
1618994100000|2021-04-21 08:35:00|4.87|3.87|4.85|3.85|4.9|3.9|4.82|3.82|0
1618994400000|2021-04-21 08:40:00|4.86|3.86|4.76|3.76|4.87|3.87|4.75|3.75|0
1618994700000|2021-04-21 08:45:00|4.77|3.77|4.82|3.82|4.85|3.85|4.77|3.77|0
1618995000000|2021-04-21 08:50:00|4.81|3.81|4.76|3.76|4.87|3.87|4.75|3.75|0
1618995300000|2021-04-21 08:55:00|4.78|3.78|4.82|3.82|4.83|3.83|4.75|3.75|0
1618995600000|2021-04-21 09:00:00|4.81|3.81|4.82|3.82|4.87|3.87|4.81|3.81|0
1618995900000|2021-04-21 09:05:00|4.81|3.81|4.87|3.87|4.88|3.88|4.79|3.79|0
1618996200000|2021-04-21 09:10:00|4.86|3.86|4.83|3.83|4.88|3.88|4.81|3.81|0
1618996500000|2021-04-21 09:15:00|4.82|3.82|4.85|3.85|4.9|3.9|4.81|3.81|0
1618996800000|2021-04-21 09:20:00|4.87|3.87|4.9|3.9|4.92|3.92|4.87|3.87|0
1618997100000|2021-04-21 09:25:00|4.89|3.89|4.87|3.87|4.89|3.89|4.85|3.85|0
1618997400000|2021-04-21 09:30:00|4.85|3.85|4.78|3.78|4.87|3.87|4.77|3.77|0
1618997700000|2021-04-21 09:35:00|4.75|3.75|4.68|3.68|4.75|3.75|4.63|3.63|0
1618998000000|2021-04-21 09:40:00|4.67|3.67|4.73|3.73|4.73|3.73|4.63|3.63|0
1618998300000|2021-04-21 09:45:00|4.68|3.68|4.74|3.74|4.74|3.74|4.67|3.67|0
1618998600000|2021-04-21 09:50:00|4.75|3.75|4.76|3.76|4.8|3.8|4.75|3.75|0
1618998900000|2021-04-21 09:55:00|4.75|3.75|4.76|3.76|4.78|3.78|4.73|3.73|0
1618999200000|2021-04-21 10:00:00|4.78|3.78|4.73|3.73|4.78|3.78|4.71|3.71|0
1618999500000|2021-04-21 10:05:00|4.71|3.71|4.76|3.76|4.82|3.82|4.71|3.71|0
1618999800000|2021-04-21 10:10:00|4.77|3.77|4.76|3.76|4.79|3.79|4.72|3.72|0
1619000100000|2021-04-21 10:15:00|4.77|3.77|4.68|3.68|4.86|3.86|4.66|3.66|0
1619000400000|2021-04-21 10:20:00|4.66|3.66|4.66|3.66|4.7|3.7|4.65|3.65|0
1619000700000|2021-04-21 10:25:00|4.67|3.67|4.72|3.72|4.72|3.72|4.65|3.65|0
1619001000000|2021-04-21 10:30:00|4.71|3.71|4.75|3.75|4.81|3.81|4.71|3.71|0
1619001300000|2021-04-21 10:35:00|4.76|3.76|4.81|3.81|4.82|3.82|4.73|3.73|0
1619001600000|2021-04-21 10:40:00|4.82|3.82|4.78|3.78|4.82|3.82|4.73|3.73|0
1619001900000|2021-04-21 10:45:00|4.79|3.79|4.89|3.89|4.89|3.89|4.77|3.77|0
1619002200000|2021-04-21 10:50:00|4.91|3.91|4.97|3.97|5.01|4.01|4.91|3.91|0
1619002500000|2021-04-21 10:55:00|4.96|3.96|5.08|4.08|5.1|4.1|4.95|3.95|0
1619002800000|2021-04-21 11:00:00|5.1|4.1|5.02|4.02|5.11|4.11|4.98|3.98|0
1619003100000|2021-04-21 11:05:00|5|4|4.89|3.89|5.02|4.02|4.89|3.89|0
1619003400000|2021-04-21 11:10:00|4.9|3.9|4.88|3.88|4.9|3.9|4.86|3.86|0
1619003700000|2021-04-21 11:15:00|4.89|3.89|4.93|3.93|4.93|3.93|4.86|3.86|0
1619004000000|2021-04-21 11:20:00|4.91|3.91|4.71|3.71|4.93|3.93|4.71|3.71|0
1619004300000|2021-04-21 11:25:00|4.72|3.72|4.65|3.65|4.72|3.72|4.65|3.65|0
1619004600000|2021-04-21 11:30:00|4.66|3.66|4.68|3.68|4.71|3.71|4.65|3.65|0
1619004900000|2021-04-21 11:35:00|4.67|3.67|4.65|3.65|4.67|3.67|4.65|3.65|0
1619005200000|2021-04-21 11:40:00|4.66|3.66|4.64|3.64|4.68|3.68|4.64|3.64|0
1619005500000|2021-04-21 11:45:00|4.66|3.66|4.58|3.58|4.66|3.66|4.58|3.58|0
1619005800000|2021-04-21 11:50:00|4.57|3.57|4.61|3.61|4.61|3.61|4.56|3.56|0
1619006100000|2021-04-21 11:55:00|4.58|3.58|4.59|3.59|4.62|3.62|4.58|3.58|0
1619006400000|2021-04-21 12:00:00|4.58|3.58|4.55|3.55|4.62|3.62|4.51|3.51|0
1619006700000|2021-04-21 12:05:00|4.56|3.56|4.51|3.51|4.58|3.58|4.51|3.51|0
1619007000000|2021-04-21 12:10:00|4.5|3.5|4.53|3.53|4.53|3.53|4.49|3.49|0
1619007300000|2021-04-21 12:15:00|4.55|3.55|4.45|3.45|4.55|3.55|4.44|3.44|0
1619007600000|2021-04-21 12:20:00|4.44|3.44|4.37|3.37|4.44|3.44|4.34|3.34|0
1619007900000|2021-04-21 12:25:00|4.36|3.36|4.34|3.34|4.36|3.36|4.31|3.31|0
1619008200000|2021-04-21 12:30:00|4.35|3.35|4.26|3.26|4.37|3.37|4.23|3.23|0
1619008500000|2021-04-21 12:35:00|4.25|3.25|4.15|3.15|4.28|3.28|4.13|3.13|0
1619008800000|2021-04-21 12:40:00|4.16|3.16|4.25|3.25|4.26|3.26|4.16|3.16|0
1619009100000|2021-04-21 12:45:00|4.23|3.23|4.31|3.31|4.32|3.32|4.23|3.23|0
1619009400000|2021-04-21 12:50:00|4.3|3.3|4.26|3.26|4.31|3.31|4.26|3.26|0
1619009700000|2021-04-21 12:55:00|4.27|3.27|4.3|3.3|4.31|3.31|4.26|3.26|0
1619010000000|2021-04-21 13:00:00|4.29|3.29|4.31|3.31|4.34|3.34|4.29|3.29|0
1619010300000|2021-04-21 13:05:00|4.32|3.32|4.31|3.31|4.32|3.32|4.29|3.29|0
1619010600000|2021-04-21 13:10:00|4.3|3.3|4.3|3.3|4.3|3.3|4.23|3.23|0
1619010900000|2021-04-21 13:15:00|4.31|3.31|4.26|3.26|4.35|3.35|4.26|3.26|0
1619011200000|2021-04-21 13:20:00|4.24|3.24|4.26|3.26|4.32|3.32|4.23|3.23|0
1619011500000|2021-04-21 13:25:00|4.27|3.27|4.34|3.34|4.35|3.35|4.26|3.26|0
1619011800000|2021-04-21 13:30:00|4.28|3.28|4.79|3.79|4.86|3.86|4.27|3.27|0
1619012100000|2021-04-21 13:35:00|4.8|3.8|4.86|3.86|4.96|3.96|4.74|3.74|0
1619012400000|2021-04-21 13:40:00|4.82|3.82|5.06|4.06|5.09|4.09|4.77|3.77|0
1619012700000|2021-04-21 13:45:00|5.07|4.07|5.43|4.43|5.51|4.51|5.05|4.05|0
1619013000000|2021-04-21 13:50:00|5.44|4.44|5.51|4.51|5.62|4.62|5.44|4.44|0
1619013300000|2021-04-21 13:55:00|5.53|4.53|5.81|4.81|5.81|4.81|5.51|4.51|0
1619013600000|2021-04-21 14:00:00|5.82|4.82|5.72|4.72|5.87|4.87|5.72|4.72|0
1619013900000|2021-04-21 14:05:00|5.74|4.74|5.69|4.69|5.76|4.76|5.61|4.61|0
1619014200000|2021-04-21 14:10:00|5.68|4.68|5.65|4.65|5.79|4.79|5.64|4.64|0
1619014500000|2021-04-21 14:15:00|5.66|4.66|5.73|4.73|5.85|4.85|5.58|4.58|0
1619014800000|2021-04-21 14:20:00|5.71|4.71|6.01|5.01|6.01|5.01|5.62|4.62|0
1619015100000|2021-04-21 14:25:00|6.03|5.03|5.76|4.76|6.21|5.21|5.71|4.71|0
1619015400000|2021-04-21 14:30:00|5.74|4.74|5.16|4.16|5.77|4.77|5.12|4.12|0
1619015700000|2021-04-21 14:35:00|5.17|4.17|5.15|4.15|5.32|4.32|5.13|4.13|0
1619016000000|2021-04-21 14:40:00|5.17|4.17|5.25|4.25|5.28|4.28|5.16|4.16|0
1619016300000|2021-04-21 14:45:00|5.29|4.29|4.74|3.74|5.32|4.32|4.6|3.6|0
1619016600000|2021-04-21 14:50:00|4.7|3.7|4.64|3.64|4.75|3.75|4.61|3.61|0
1619016900000|2021-04-21 14:55:00|4.62|3.62|4.72|3.72|4.72|3.72|4.56|3.56|0
1619017200000|2021-04-21 15:00:00|4.74|3.74|4.87|3.87|4.93|3.93|4.66|3.66|0
1619017500000|2021-04-21 15:05:00|4.86|3.86|4.82|3.82|4.89|3.89|4.78|3.78|0
1619017800000|2021-04-21 15:10:00|4.81|3.81|4.95|3.95|5|4|4.8|3.8|0
1619018100000|2021-04-21 15:15:00|4.92|3.92|4.94|3.94|4.99|3.99|4.92|3.92|0
1619018400000|2021-04-21 15:20:00|4.95|3.95|4.87|3.87|4.96|3.96|4.86|3.86|0
1619018700000|2021-04-21 15:25:00|4.88|3.88|4.96|3.96|4.96|3.96|4.86|3.86|0
1619019000000|2021-04-21 15:30:00|4.94|3.94|5.08|4.08|5.08|4.08|4.94|3.94|0
1619019300000|2021-04-21 15:35:00|5.07|4.07|5.04|4.04|5.07|4.07|4.97|3.97|0
1619019600000|2021-04-21 15:40:00|5.05|4.05|5.12|4.12|5.12|4.12|5.03|4.03|0
1619019900000|2021-04-21 15:45:00|5.13|4.13|5.12|4.12|5.13|4.13|5.07|4.07|0
1619020200000|2021-04-21 15:50:00|5.11|4.11|5.16|4.16|5.17|4.17|5.09|4.09|0
1619020500000|2021-04-21 15:55:00|5.17|4.17|5.31|4.31|5.32|4.32|5.17|4.17|0
1619020800000|2021-04-21 16:00:00|5.32|4.32|5.3|4.3|5.32|4.32|5.24|4.24|0
1619021100000|2021-04-21 16:05:00|5.28|4.28|5.27|4.27|5.3|4.3|5.2|4.2|0
1619021400000|2021-04-21 16:10:00|5.25|4.25|5.22|4.22|5.25|4.25|5.21|4.21|0
1619021700000|2021-04-21 16:15:00|5.21|4.21|5.28|4.28|5.28|4.28|5.2|4.2|0
1619022000000|2021-04-21 16:20:00|5.27|4.27|5.22|4.22|5.27|4.27|5.21|4.21|0
1619022300000|2021-04-21 16:25:00|5.21|4.21|5.1|4.1|5.22|4.22|5.1|4.1|0
1619022600000|2021-04-21 16:30:00|5.11|4.11|5.07|4.07|5.17|4.17|5.07|4.07|0
1619022900000|2021-04-21 16:35:00|5.1|4.1|5.13|4.13|5.14|4.14|5.09|4.09|0
1619023200000|2021-04-21 16:40:00|5.14|4.14|5.14|4.14|5.18|4.18|5.11|4.11|0
1619023500000|2021-04-21 16:45:00|5.12|4.12|5.07|4.07|5.18|4.18|5.06|4.06|0
1619023800000|2021-04-21 16:50:00|5.06|4.06|5.08|4.08|5.12|4.12|5.04|4.04|0
1619024100000|2021-04-21 16:55:00|5.07|4.07|5.06|4.06|5.1|4.1|5.02|4.02|0
1619024400000|2021-04-21 17:00:00|5.07|4.07|5.12|4.12|5.15|4.15|5.06|4.06|0
1619024700000|2021-04-21 17:05:00|5.14|4.14|5.22|4.22|5.22|4.22|5.07|4.07|0
1619025000000|2021-04-21 17:10:00|5.23|4.23|5.23|4.23|5.26|4.26|5.18|4.18|0
1619025300000|2021-04-21 17:15:00|5.22|4.22|5.28|4.28|5.3|4.3|5.19|4.19|0
1619025600000|2021-04-21 17:20:00|5.3|4.3|5.3|4.3|5.31|4.31|5.26|4.26|0
1619025900000|2021-04-21 17:25:00|5.28|4.28|5.2|4.2|5.28|4.28|5.19|4.19|0
1619026200000|2021-04-21 17:30:00|5.21|4.21|5.27|4.27|5.31|4.31|5.2|4.2|0
1619026500000|2021-04-21 17:35:00|5.25|4.25|5.25|4.25|5.28|4.28|5.21|4.21|0
1619026800000|2021-04-21 17:40:00|5.24|4.24|5.24|4.24|5.28|4.28|5.24|4.24|0
1619027100000|2021-04-21 17:45:00|5.25|4.25|5.23|4.23|5.27|4.27|5.23|4.23|0
1619027400000|2021-04-21 17:50:00|5.21|4.21|5.27|4.27|5.28|4.28|5.21|4.21|0
1619027700000|2021-04-21 17:55:00|5.28|4.28|5.29|4.29|5.31|4.31|5.27|4.27|0
1619028000000|2021-04-21 18:00:00|5.31|4.31|5.4|4.4|5.45|4.45|5.31|4.31|0
1619028300000|2021-04-21 18:05:00|5.39|4.39|4.87|3.87|5.45|4.45|4.87|3.87|0
1619028600000|2021-04-21 18:10:00|4.86|3.86|4.89|3.89|4.91|3.91|4.83|3.83|0
1619028900000|2021-04-21 18:15:00|4.91|3.91|4.85|3.85|4.93|3.93|4.85|3.85|0
1619029200000|2021-04-21 18:20:00|4.87|3.87|4.72|3.72|4.87|3.87|4.72|3.72|0
1619029500000|2021-04-21 18:25:00|4.74|3.74|4.78|3.78|4.83|3.83|4.72|3.72|0
1619029800000|2021-04-21 18:30:00|4.76|3.76|4.85|3.85|4.88|3.88|4.76|3.76|0
1619030100000|2021-04-21 18:35:00|4.84|3.84|4.85|3.85|4.89|3.89|4.84|3.84|0
1619030400000|2021-04-21 18:40:00|4.84|3.84|4.72|3.72|4.86|3.86|4.71|3.71|0
1619030700000|2021-04-21 18:45:00|4.73|3.73|4.72|3.72|4.77|3.77|4.68|3.68|0
1619031000000|2021-04-21 18:50:00|4.73|3.73|4.78|3.78|4.78|3.78|4.72|3.72|0
1619031300000|2021-04-21 18:55:00|4.8|3.8|4.9|3.9|4.91|3.91|4.72|3.72|0
1619031600000|2021-04-21 19:00:00|4.87|3.87|4.88|3.88|4.94|3.94|4.86|3.86|0
1619031900000|2021-04-21 19:05:00|4.9|3.9|4.87|3.87|4.91|3.91|4.84|3.84|0
1619032200000|2021-04-21 19:10:00|4.86|3.86|5|4|5.03|4.03|4.86|3.86|0
1619032500000|2021-04-21 19:15:00|4.99|3.99|5.02|4.02|5.02|4.02|4.91|3.91|0
1619032800000|2021-04-21 19:20:00|5|4|4.99|3.99|5.16|4.16|4.84|3.84|0
1619033100000|2021-04-21 19:25:00|5.01|4.01|4.96|3.96|5.01|4.01|4.96|3.96|0
1619033400000|2021-04-21 19:30:00|4.98|3.98|5.32|4.32|5.32|4.32|4.98|3.98|0
1619033700000|2021-04-21 19:35:00|5.31|4.31|5.31|4.31|5.42|4.42|5.31|4.31|0
1619034000000|2021-04-21 19:40:00|5.34|4.34|5.39|4.39|5.41|4.41|5.28|4.28|0
1619034300000|2021-04-21 19:45:00|5.41|4.41|5.51|4.51|5.55|4.55|5.39|4.39|0
1619034600000|2021-04-21 19:50:00|5.57|4.57|5.51|4.51|5.58|4.58|5.35|4.35|0
1619034900000|2021-04-21 19:55:00|5.49|4.49|5.46|4.46|5.55|4.55|5.39|4.39|0
1619035200000|2021-04-21 20:00:00|5.45|4.45|5.18|4.18|5.45|4.45|5.14|4.14|0
1619035500000|2021-04-21 20:05:00|5.16|4.16|5.11|4.11|5.22|4.22|5.09|4.09|0
1619035800000|2021-04-21 20:10:00|5.09|4.09|5.13|4.13|5.15|4.15|5.08|4.08|0
1619036100000|2021-04-21 20:15:00|5.1|4.1|5.08|4.08|5.12|4.12|5.08|4.08|0
1619036400000|2021-04-21 20:20:00|5.09|4.09|5.11|4.11|5.11|4.11|5.09|4.09|0
1619036700000|2021-04-21 20:25:00|5.1|4.1|5.1|4.1|5.12|4.12|5.1|4.1|0
1619037000000|2021-04-21 20:30:00|5.11|4.11|5.07|4.07|5.14|4.14|5.04|4.04|0
1619037300000|2021-04-21 20:35:00|5.08|4.08|5.08|4.08|5.11|4.11|5.07|4.07|0
1619037600000|2021-04-21 20:40:00|5.07|4.07|5.08|4.08|5.1|4.1|5.07|4.07|0
1619037900000|2021-04-21 20:45:00|5.07|4.07|5.03|4.03|5.1|4.1|5|4|0
1619038200000|2021-04-21 20:50:00|5.01|4.01|5.07|4.07|5.08|4.08|5.01|4.01|0
1619038500000|2021-04-21 20:55:00|5.05|4.05|5.03|4.03|5.08|4.08|5.03|4.03|0
1619038800000|2021-04-21 21:00:00|5.05|4.05|5.06|4.06|5.06|4.06|5.04|4.04|0
1619039100000|2021-04-21 21:05:00|5.03|4.03|5.05|4.05|5.05|4.05|5.03|4.03|0
1619039400000|2021-04-21 21:10:00|5.03|4.03|5.04|4.04|5.05|4.05|5.03|4.03|0
1619039700000|2021-04-21 21:15:00|5.05|4.05|5.07|4.07|5.07|4.07|5.05|4.05|0
1619040000000|2021-04-21 21:20:00|5.06|4.06|5.04|4.04|5.08|4.08|5.04|4.04|0
1619040300000|2021-04-21 21:25:00|5.06|4.06|5.38|4.38|5.39|4.39|5.01|4.01|0
1619040900000|2021-04-21 21:35:00|5.4|4.4|5.39|4.39|5.4|4.4|5.38|4.38|0
1619041200000|2021-04-21 21:40:00|5.4|4.4|5.4|4.4|5.4|4.4|5.39|4.39|0
1619041500000|2021-04-21 21:45:00|5.39|4.39|5.39|4.39|5.39|4.39|5.39|4.39|0
1619042100000|2021-04-21 21:55:00|5.4|4.4|5.4|4.4|5.42|4.42|5.39|4.39|0
1619042400000|2021-04-21 22:00:00|5.43|4.43|5.48|4.48|5.48|4.48|5.42|4.42|0
1619042700000|2021-04-21 22:05:00|5.47|4.47|5.44|4.44|5.47|4.47|5.41|4.41|0
1619043000000|2021-04-21 22:10:00|5.45|4.45|5.44|4.44|5.46|4.46|5.44|4.44|0
1619043300000|2021-04-21 22:15:00|5.42|4.42|5.42|4.42|5.45|4.45|5.42|4.42|0
1619043600000|2021-04-21 22:20:00|5.43|4.43|5.41|4.41|5.43|4.43|5.39|4.39|0
1619043900000|2021-04-21 22:25:00|5.42|4.42|5.39|4.39|5.43|4.43|5.39|4.39|0
1619044200000|2021-04-21 22:30:00|5.38|4.38|5.39|4.39|5.39|4.39|5.36|4.36|0
1619044500000|2021-04-21 22:35:00|5.38|4.38|5.33|4.33|5.39|4.39|5.33|4.33|0
1619044800000|2021-04-21 22:40:00|5.32|4.32|5.29|4.29|5.32|4.32|5.28|4.28|0
1619045100000|2021-04-21 22:45:00|5.3|4.3|5.28|4.28|5.3|4.3|5.28|4.28|0
1619045400000|2021-04-21 22:50:00|5.29|4.29|5.29|4.29|5.3|4.3|5.26|4.26|0
1619045700000|2021-04-21 22:55:00|5.27|4.27|5.32|4.32|5.33|4.33|5.27|4.27|0
1619046000000|2021-04-21 23:00:00|5.33|4.33|5.3|4.3|5.33|4.33|5.3|4.3|0
1619046300000|2021-04-21 23:05:00|5.31|4.31|5.31|4.31|5.33|4.33|5.27|4.27|0
1619046600000|2021-04-21 23:10:00|5.33|4.33|5.37|4.37|5.38|4.38|5.33|4.33|0
1619046900000|2021-04-21 23:15:00|5.36|4.36|5.37|4.37|5.41|4.41|5.36|4.36|0
1619047200000|2021-04-21 23:20:00|5.36|4.36|5.34|4.34|5.38|4.38|5.34|4.34|0
1619047500000|2021-04-21 23:25:00|5.33|4.33|5.3|4.3|5.34|4.34|5.27|4.27|0
1619047800000|2021-04-21 23:30:00|5.31|4.31|5.31|4.31|5.31|4.31|5.27|4.27|0
1619048100000|2021-04-21 23:35:00|5.3|4.3|5.28|4.28|5.3|4.3|5.27|4.27|0
1619048400000|2021-04-21 23:40:00|5.25|4.25|5.24|4.24|5.27|4.27|5.21|4.21|0
1619048700000|2021-04-21 23:45:00|5.25|4.25|5.24|4.24|5.27|4.27|5.24|4.24|0
1619049000000|2021-04-21 23:50:00|5.25|4.25|5.27|4.27|5.31|4.31|5.25|4.25|0
1619049300000|2021-04-21 23:55:00|5.28|4.28|5.25|4.25|5.28|4.28|5.24|4.24|0
1619049600000|2021-04-22 00:00:00|5.24|4.24|5.22|4.22|5.27|4.27|5.21|4.21|0
1619049900000|2021-04-22 00:05:00|5.21|4.21|5.21|4.21|5.28|4.28|5.17|4.17|0
1619050200000|2021-04-22 00:10:00|5.22|4.22|5.24|4.24|5.25|4.25|5.19|4.19|0
1619050500000|2021-04-22 00:15:00|5.22|4.22|5.22|4.22|5.25|4.25|5.21|4.21|0
1619050800000|2021-04-22 00:20:00|5.21|4.21|5.29|4.29|5.29|4.29|5.21|4.21|0
1619051100000|2021-04-22 00:25:00|5.28|4.28|5.26|4.26|5.29|4.29|5.26|4.26|0
1619051400000|2021-04-22 00:30:00|5.28|4.28|5.25|4.25|5.3|4.3|5.25|4.25|0
1619051700000|2021-04-22 00:35:00|5.26|4.26|5.26|4.26|5.3|4.3|5.25|4.25|0
1619052000000|2021-04-22 00:40:00|5.27|4.27|5.26|4.26|5.27|4.27|5.25|4.25|0
1619052300000|2021-04-22 00:45:00|5.25|4.25|5.37|4.37|5.39|4.39|5.25|4.25|0
1619052600000|2021-04-22 00:50:00|5.36|4.36|5.3|4.3|5.37|4.37|5.29|4.29|0
1619052900000|2021-04-22 00:55:00|5.29|4.29|5.3|4.3|5.3|4.3|5.27|4.27|0
1619053200000|2021-04-22 01:00:00|5.28|4.28|5.27|4.27|5.33|4.33|5.24|4.24|0
1619053500000|2021-04-22 01:05:00|5.28|4.28|5.45|4.45|5.45|4.45|5.28|4.28|0
1619053800000|2021-04-22 01:10:00|5.47|4.47|5.44|4.44|5.54|4.54|5.44|4.44|0
1619054100000|2021-04-22 01:15:00|5.45|4.45|5.24|4.24|5.47|4.47|5.24|4.24|0
1619054400000|2021-04-22 01:20:00|5.23|4.23|5.28|4.28|5.31|4.31|5.23|4.23|0
1619054700000|2021-04-22 01:25:00|5.3|4.3|5.31|4.31|5.31|4.31|5.24|4.24|0
1619055000000|2021-04-22 01:30:00|5.32|4.32|5.31|4.31|5.36|4.36|5.28|4.28|0
1619055300000|2021-04-22 01:35:00|5.29|4.29|5.34|4.34|5.36|4.36|5.27|4.27|0
1619055600000|2021-04-22 01:40:00|5.32|4.32|5.33|4.33|5.34|4.34|5.27|4.27|0
1619055900000|2021-04-22 01:45:00|5.32|4.32|5.39|4.39|5.41|4.41|5.28|4.28|0
1619056200000|2021-04-22 01:50:00|5.38|4.38|5.28|4.28|5.38|4.38|5.26|4.26|0
1619056500000|2021-04-22 01:55:00|5.29|4.29|5.26|4.26|5.31|4.31|5.21|4.21|0
1619056800000|2021-04-22 02:00:00|5.28|4.28|5.33|4.33|5.33|4.33|5.26|4.26|0
1619057100000|2021-04-22 02:05:00|5.35|4.35|5.37|4.37|5.39|4.39|5.34|4.34|0
1619057400000|2021-04-22 02:10:00|5.36|4.36|5.43|4.43|5.46|4.46|5.36|4.36|0
1619057700000|2021-04-22 02:15:00|5.42|4.42|5.44|4.44|5.46|4.46|5.4|4.4|0
1619058000000|2021-04-22 02:20:00|5.46|4.46|5.45|4.45|5.49|4.49|5.44|4.44|0
1619058300000|2021-04-22 02:25:00|5.46|4.46|5.54|4.54|5.54|4.54|5.44|4.44|0
1619058600000|2021-04-22 02:30:00|5.53|4.53|5.57|4.57|5.65|4.65|5.53|4.53|0
1619058900000|2021-04-22 02:35:00|5.59|4.59|5.48|4.48|5.59|4.59|5.47|4.47|0
1619059200000|2021-04-22 02:40:00|5.5|4.5|5.5|4.5|5.54|4.54|5.48|4.48|0
1619059500000|2021-04-22 02:45:00|5.51|4.51|5.51|4.51|5.51|4.51|5.48|4.48|0
1619059800000|2021-04-22 02:50:00|5.53|4.53|5.5|4.5|5.54|4.54|5.47|4.47|0
1619060100000|2021-04-22 02:55:00|5.48|4.48|5.51|4.51|5.51|4.51|5.45|4.45|0
1619060400000|2021-04-22 03:00:00|5.5|4.5|5.55|4.55|5.55|4.55|5.5|4.5|0
1619060700000|2021-04-22 03:05:00|5.54|4.54|5.58|4.58|5.58|4.58|5.52|4.52|0
1619061000000|2021-04-22 03:10:00|5.57|4.57|5.57|4.57|5.61|4.61|5.56|4.56|0
1619061300000|2021-04-22 03:15:00|5.56|4.56|5.57|4.57|5.6|4.6|5.56|4.56|0
1619061600000|2021-04-22 03:20:00|5.55|4.55|5.54|4.54|5.56|4.56|5.51|4.51|0
1619061900000|2021-04-22 03:25:00|5.52|4.52|5.52|4.52|5.54|4.54|5.51|4.51|0
1619062200000|2021-04-22 03:30:00|5.51|4.51|5.45|4.45|5.51|4.51|5.42|4.42|0
1619062500000|2021-04-22 03:35:00|5.43|4.43|5.46|4.46|5.5|4.5|5.43|4.43|0
1619062800000|2021-04-22 03:40:00|5.45|4.45|5.43|4.43|5.48|4.48|5.42|4.42|0
1619063100000|2021-04-22 03:45:00|5.42|4.42|5.43|4.43|5.43|4.43|5.4|4.4|0
1619063400000|2021-04-22 03:50:00|5.45|4.45|5.46|4.46|5.47|4.47|5.43|4.43|0
1619063700000|2021-04-22 03:55:00|5.43|4.43|5.46|4.46|5.47|4.47|5.43|4.43|0
1619064000000|2021-04-22 04:00:00|5.47|4.47|5.47|4.47|5.5|4.5|5.46|4.46|0
1619064300000|2021-04-22 04:05:00|5.46|4.46|5.46|4.46|5.47|4.47|5.44|4.44|0
1619064600000|2021-04-22 04:10:00|5.44|4.44|5.4|4.4|5.44|4.44|5.4|4.4|0
1619064900000|2021-04-22 04:15:00|5.41|4.41|5.41|4.41|5.44|4.44|5.38|4.38|0
1619065200000|2021-04-22 04:20:00|5.43|4.43|5.45|4.45|5.47|4.47|5.43|4.43|0
1619065500000|2021-04-22 04:25:00|5.44|4.44|5.44|4.44|5.48|4.48|5.43|4.43|0
1619065800000|2021-04-22 04:30:00|5.43|4.43|5.44|4.44|5.48|4.48|5.43|4.43|0
1619066100000|2021-04-22 04:35:00|5.45|4.45|5.4|4.4|5.45|4.45|5.37|4.37|0
1619066400000|2021-04-22 04:40:00|5.41|4.41|5.5|4.5|5.5|4.5|5.4|4.4|0
1619066700000|2021-04-22 04:45:00|5.49|4.49|5.49|4.49|5.52|4.52|5.48|4.48|0
1619067000000|2021-04-22 04:50:00|5.51|4.51|5.55|4.55|5.58|4.58|5.51|4.51|0
1619067300000|2021-04-22 04:55:00|5.54|4.54|5.61|4.61|5.61|4.61|5.54|4.54|0
1619067600000|2021-04-22 05:00:00|5.62|4.62|5.52|4.52|5.62|4.62|5.48|4.48|0
1619067900000|2021-04-22 05:05:00|5.51|4.51|5.54|4.54|5.55|4.55|5.48|4.48|0
1619068200000|2021-04-22 05:10:00|5.52|4.52|5.49|4.49|5.54|4.54|5.46|4.46|0
1619068500000|2021-04-22 05:15:00|5.48|4.48|5.58|4.58|5.59|4.59|5.48|4.48|0
1619068800000|2021-04-22 05:20:00|5.56|4.56|5.55|4.55|5.59|4.59|5.53|4.53|0
1619069100000|2021-04-22 05:25:00|5.53|4.53|5.59|4.59|5.59|4.59|5.5|4.5|0
1619069400000|2021-04-22 05:30:00|5.58|4.58|5.55|4.55|5.61|4.61|5.53|4.53|0
1619069700000|2021-04-22 05:35:00|5.56|4.56|5.37|4.37|5.56|4.56|5.31|4.31|0
1619070000000|2021-04-22 05:40:00|5.38|4.38|5.38|4.38|5.4|4.4|5.34|4.34|0
1619070300000|2021-04-22 05:45:00|5.37|4.37|5.37|4.37|5.38|4.38|5.31|4.31|0
1619070600000|2021-04-22 05:50:00|5.38|4.38|5.26|4.26|5.38|4.38|5.01|4.01|0
1619070900000|2021-04-22 05:55:00|5.28|4.28|5.31|4.31|5.32|4.32|5.24|4.24|0
1619071200000|2021-04-22 06:00:00|5.32|4.32|5.51|4.51|5.51|4.51|5.29|4.29|0
1619071500000|2021-04-22 06:05:00|5.49|4.49|5.39|4.39|5.49|4.49|5.38|4.38|0
1619071800000|2021-04-22 06:10:00|5.38|4.38|5.32|4.32|5.39|4.39|5.28|4.28|0
1619072100000|2021-04-22 06:15:00|5.29|4.29|5.33|4.33|5.33|4.33|5.27|4.27|0
1619072400000|2021-04-22 06:20:00|5.32|4.32|5.32|4.32|5.33|4.33|5.3|4.3|0
1619072700000|2021-04-22 06:25:00|5.3|4.3|5.34|4.34|5.34|4.34|5.3|4.3|0
1619073000000|2021-04-22 06:30:00|5.33|4.33|5.36|4.36|5.36|4.36|5.32|4.32|0
1619073300000|2021-04-22 06:35:00|5.34|4.34|5.31|4.31|5.36|4.36|5.3|4.3|0
1619073600000|2021-04-22 06:40:00|5.3|4.3|5.26|4.26|5.3|4.3|5.22|4.22|0
1619073900000|2021-04-22 06:45:00|5.27|4.27|5.26|4.26|5.29|4.29|5.23|4.23|0
1619074200000|2021-04-22 06:50:00|5.27|4.27|5.28|4.28|5.3|4.3|5.26|4.26|0
1619074500000|2021-04-22 06:55:00|5.27|4.27|5.23|4.23|5.27|4.27|5.23|4.23|0
1619074800000|2021-04-22 07:00:00|5.24|4.24|5.24|4.24|5.25|4.25|5.14|4.14|0
1619075100000|2021-04-22 07:05:00|5.25|4.25|5.31|4.31|5.35|4.35|5.25|4.25|0
1619075400000|2021-04-22 07:10:00|5.32|4.32|5.3|4.3|5.34|4.34|5.27|4.27|0
1619075700000|2021-04-22 07:15:00|5.31|4.31|5.32|4.32|5.37|4.37|5.24|4.24|0
1619076000000|2021-04-22 07:20:00|5.31|4.31|5.35|4.35|5.35|4.35|5.29|4.29|0
1619076300000|2021-04-22 07:25:00|5.37|4.37|5.34|4.34|5.39|4.39|5.34|4.34|0
1619076600000|2021-04-22 07:30:00|5.35|4.35|5.26|4.26|5.39|4.39|5.25|4.25|0
1619076900000|2021-04-22 07:35:00|5.28|4.28|5.26|4.26|5.31|4.31|5.21|4.21|0
1619077200000|2021-04-22 07:40:00|5.25|4.25|5.26|4.26|5.26|4.26|5.24|4.24|0
1619077500000|2021-04-22 07:45:00|5.28|4.28|5.21|4.21|5.29|4.29|5.21|4.21|0
1619077800000|2021-04-22 07:50:00|5.22|4.22|5.23|4.23|5.25|4.25|5.21|4.21|0
1619078100000|2021-04-22 07:55:00|5.25|4.25|5.15|4.15|5.26|4.26|5.14|4.14|0
1619078400000|2021-04-22 08:00:00|5.14|4.14|5.16|4.16|5.16|4.16|5.09|4.09|0
1619078700000|2021-04-22 08:05:00|5.15|4.15|5.2|4.2|5.22|4.22|5.13|4.13|0
1619079000000|2021-04-22 08:10:00|5.19|4.19|5.24|4.24|5.29|4.29|5.17|4.17|0
1619079300000|2021-04-22 08:15:00|5.23|4.23|5.22|4.22|5.23|4.23|5.17|4.17|0
1619079600000|2021-04-22 08:20:00|5.21|4.21|5.24|4.24|5.26|4.26|5.15|4.15|0
1619079900000|2021-04-22 08:25:00|5.23|4.23|5.24|4.24|5.24|4.24|5.19|4.19|0
1619080200000|2021-04-22 08:30:00|5.26|4.26|5.27|4.27|5.33|4.33|5.26|4.26|0
1619080500000|2021-04-22 08:35:00|5.28|4.28|5.34|4.34|5.34|4.34|5.27|4.27|0
1619080800000|2021-04-22 08:40:00|5.35|4.35|5.24|4.24|5.37|4.37|5.24|4.24|0
1619081100000|2021-04-22 08:45:00|5.25|4.25|5.17|4.17|5.25|4.25|5.17|4.17|0
1619081400000|2021-04-22 08:50:00|5.18|4.18|5.11|4.11|5.18|4.18|5.1|4.1|0
1619081700000|2021-04-22 08:55:00|5.13|4.13|5.26|4.26|5.29|4.29|4.95|3.95|0
1619082000000|2021-04-22 09:00:00|5.27|4.27|5.22|4.22|5.3|4.3|5.22|4.22|0
1619082300000|2021-04-22 09:05:00|5.2|4.2|5.27|4.27|5.3|4.3|5.2|4.2|0
1619082600000|2021-04-22 09:10:00|5.26|4.26|5.29|4.29|5.32|4.32|5.26|4.26|0
1619082900000|2021-04-22 09:15:00|5.3|4.3|5.3|4.3|5.36|4.36|5.29|4.29|0
1619083200000|2021-04-22 09:20:00|5.31|4.31|5.75|4.75|5.77|4.77|5.1|4.1|0
1619083500000|2021-04-22 09:25:00|5.77|4.77|5.77|4.77|5.78|4.78|5.72|4.72|0
1619083800000|2021-04-22 09:30:00|5.75|4.75|5.71|4.71|5.75|4.75|5.68|4.68|0
1619084100000|2021-04-22 09:35:00|5.72|4.72|5.66|4.66|5.73|4.73|5.66|4.66|0
1619084400000|2021-04-22 09:40:00|5.67|4.67|5.66|4.66|5.7|4.7|5.64|4.64|0
1619084700000|2021-04-22 09:45:00|5.65|4.65|5.7|4.7|5.72|4.72|5.64|4.64|0
1619085000000|2021-04-22 09:50:00|5.71|4.71|5.7|4.7|5.73|4.73|5.69|4.69|0
1619085300000|2021-04-22 09:55:00|5.69|4.69|5.84|4.84|5.85|4.85|5.69|4.69|0
1619085600000|2021-04-22 10:00:00|5.85|4.85|5.73|4.73|5.87|4.87|5.72|4.72|0
1619085900000|2021-04-22 10:05:00|5.75|4.75|5.73|4.73|5.81|4.81|5.73|4.73|0
1619086200000|2021-04-22 10:10:00|5.71|4.71|5.73|4.73|5.77|4.77|5.7|4.7|0
1619086500000|2021-04-22 10:15:00|5.74|4.74|5.65|4.65|5.74|4.74|5.65|4.65|0
1619086800000|2021-04-22 10:20:00|5.64|4.64|5.64|4.64|5.65|4.65|5.59|4.59|0
1619087100000|2021-04-22 10:25:00|5.65|4.65|5.68|4.68|5.7|4.7|5.65|4.65|0
1619087400000|2021-04-22 10:30:00|5.7|4.7|5.68|4.68|5.71|4.71|5.64|4.64|0
1619087700000|2021-04-22 10:35:00|5.67|4.67|5.73|4.73|5.73|4.73|5.67|4.67|0
1619088000000|2021-04-22 10:40:00|5.72|4.72|5.77|4.77|5.8|4.8|5.72|4.72|0
1619088300000|2021-04-22 10:45:00|5.74|4.74|5.74|4.74|5.77|4.77|5.72|4.72|0
1619088600000|2021-04-22 10:50:00|5.73|4.73|5.63|4.63|5.75|4.75|5.58|4.58|0
1619088900000|2021-04-22 10:55:00|5.62|4.62|5.63|4.63|5.63|4.63|5.55|4.55|0
1619089200000|2021-04-22 11:00:00|5.62|4.62|5.62|4.62|5.66|4.66|5.56|4.56|0
1619089500000|2021-04-22 11:05:00|5.6|4.6|5.63|4.63|5.63|4.63|5.57|4.57|0
1619089800000|2021-04-22 11:10:00|5.62|4.62|5.72|4.72|5.74|4.74|5.62|4.62|0
1619090100000|2021-04-22 11:15:00|5.74|4.74|5.69|4.69|5.74|4.74|5.66|4.66|0
1619090400000|2021-04-22 11:20:00|5.7|4.7|5.64|4.64|5.7|4.7|5.63|4.63|0
1619090700000|2021-04-22 11:25:00|5.63|4.63|5.64|4.64|5.67|4.67|5.62|4.62|0
1619091000000|2021-04-22 11:30:00|5.66|4.66|5.63|4.63|5.67|4.67|5.6|4.6|0
1619091300000|2021-04-22 11:35:00|5.64|4.64|5.63|4.63|5.66|4.66|5.58|4.58|0
1619091600000|2021-04-22 11:40:00|5.64|4.64|5.6|4.6|5.64|4.64|5.58|4.58|0
1619091900000|2021-04-22 11:45:00|5.58|4.58|5.61|4.61|5.66|4.66|5.57|4.57|0
1619092200000|2021-04-22 11:50:00|5.6|4.6|5.6|4.6|5.68|4.68|5.57|4.57|0
1619092500000|2021-04-22 11:55:00|5.61|4.61|5.61|4.61|5.61|4.61|5.55|4.55|0
1619092800000|2021-04-22 12:00:00|5.62|4.62|5.61|4.61|5.65|4.65|5.58|4.58|0
1619093100000|2021-04-22 12:05:00|5.62|4.62|5.71|4.71|5.73|4.73|5.61|4.61|0
1619093400000|2021-04-22 12:10:00|5.73|4.73|5.71|4.71|5.74|4.74|5.68|4.68|0
1619093700000|2021-04-22 12:15:00|5.7|4.7|5.79|4.79|5.79|4.79|5.67|4.67|0
1619094000000|2021-04-22 12:20:00|5.8|4.8|5.83|4.83|5.85|4.85|5.79|4.79|0
1619094300000|2021-04-22 12:25:00|5.85|4.85|5.75|4.75|5.85|4.85|5.74|4.74|0
1619094600000|2021-04-22 12:30:00|5.74|4.74|5.92|4.92|5.94|4.94|5.69|4.69|0
1619094900000|2021-04-22 12:35:00|5.91|4.91|5.97|4.97|5.98|4.98|5.89|4.89|0
1619095200000|2021-04-22 12:40:00|5.95|4.95|5.94|4.94|5.95|4.95|5.9|4.9|0
1619095500000|2021-04-22 12:45:00|5.92|4.92|5.87|4.87|5.95|4.95|5.84|4.84|0
1619095800000|2021-04-22 12:50:00|5.89|4.89|5.86|4.86|5.92|4.92|5.81|4.81|0
1619096100000|2021-04-22 12:55:00|5.84|4.84|5.78|4.78|5.84|4.84|5.75|4.75|0
1619096400000|2021-04-22 13:00:00|5.76|4.76|5.81|4.81|5.81|4.81|5.73|4.73|0
1619096700000|2021-04-22 13:05:00|5.79|4.79|5.87|4.87|5.87|4.87|5.78|4.78|0
1619097000000|2021-04-22 13:10:00|5.89|4.89|5.87|4.87|5.9|4.9|5.84|4.84|0
1619097300000|2021-04-22 13:15:00|5.85|4.85|5.93|4.93|5.98|4.98|5.82|4.82|0
1619097600000|2021-04-22 13:20:00|5.91|4.91|5.93|4.93|5.94|4.94|5.85|4.85|0
1619097900000|2021-04-22 13:25:00|5.91|4.91|5.81|4.81|5.98|4.98|5.81|4.81|0
1619098200000|2021-04-22 13:30:00|5.78|4.78|5.39|4.39|5.78|4.78|5.34|4.34|0
1619098500000|2021-04-22 13:35:00|5.38|4.38|5.32|4.32|5.49|4.49|5.28|4.28|0
1619098800000|2021-04-22 13:40:00|5.35|4.35|5.25|4.25|5.38|4.38|5.13|4.13|0
1619099100000|2021-04-22 13:45:00|5.24|4.24|5.29|4.29|5.32|4.32|5.15|4.15|0
1619099400000|2021-04-22 13:50:00|5.33|4.33|5.24|4.24|5.41|4.41|5.17|4.17|0
1619099700000|2021-04-22 13:55:00|5.26|4.26|5.42|4.42|5.46|4.46|5.22|4.22|0
1619100000000|2021-04-22 14:00:00|5.38|4.38|5.11|4.11|5.38|4.38|5.02|4.02|0
1619100300000|2021-04-22 14:05:00|5.17|4.17|5.52|4.52|5.52|4.52|5.17|4.17|0
1619100600000|2021-04-22 14:10:00|5.5|4.5|5.49|4.49|5.56|4.56|5.42|4.42|0
1619100900000|2021-04-22 14:15:00|5.5|4.5|5.36|4.36|5.5|4.5|5.27|4.27|0
1619101200000|2021-04-22 14:20:00|5.39|4.39|5.37|4.37|5.42|4.42|5.27|4.27|0
1619101500000|2021-04-22 14:25:00|5.4|4.4|5.44|4.44|5.54|4.54|5.4|4.4|0
1619101800000|2021-04-22 14:30:00|5.47|4.47|5.8|4.8|5.81|4.81|5.44|4.44|0
1619102100000|2021-04-22 14:35:00|5.81|4.81|5.73|4.73|5.81|4.81|5.66|4.66|0
1619102400000|2021-04-22 14:40:00|5.72|4.72|5.7|4.7|5.79|4.79|5.66|4.66|0
1619102700000|2021-04-22 14:45:00|5.69|4.69|5.84|4.84|5.85|4.85|5.69|4.69|0
1619103000000|2021-04-22 14:50:00|5.85|4.85|5.85|4.85|5.95|4.95|5.73|4.73|0
1619103300000|2021-04-22 14:55:00|5.84|4.84|5.76|4.76|5.84|4.84|5.7|4.7|0
1619103600000|2021-04-22 15:00:00|5.78|4.78|5.78|4.78|5.87|4.87|5.75|4.75|0
1619103900000|2021-04-22 15:05:00|5.76|4.76|5.98|4.98|6.01|5.01|5.76|4.76|0
1619104200000|2021-04-22 15:10:00|5.96|4.96|5.9|4.9|5.96|4.96|5.85|4.85|0
1619104500000|2021-04-22 15:15:00|5.91|4.91|5.9|4.9|5.93|4.93|5.85|4.85|0
1619104800000|2021-04-22 15:20:00|5.91|4.91|5.91|4.91|5.96|4.96|5.82|4.82|0
1619105100000|2021-04-22 15:25:00|5.9|4.9|5.4|4.4|5.96|4.96|5.4|4.4|0
1619105400000|2021-04-22 15:30:00|5.37|4.37|5.63|4.63|5.63|4.63|5.29|4.29|0
1619105700000|2021-04-22 15:35:00|5.65|4.65|5.54|4.54|5.7|4.7|5.53|4.53|0
1619106000000|2021-04-22 15:40:00|5.53|4.53|5.54|4.54|5.56|4.56|5.48|4.48|0
1619106300000|2021-04-22 15:45:00|5.53|4.53|5.5|4.5|5.54|4.54|5.45|4.45|0
1619106600000|2021-04-22 15:50:00|5.51|4.51|5.54|4.54|5.6|4.6|5.5|4.5|0
1619106900000|2021-04-22 15:55:00|5.53|4.53|5.48|4.48|5.57|4.57|5.44|4.44|0
1619107200000|2021-04-22 16:00:00|5.5|4.5|5.41|4.41|5.51|4.51|5.39|4.39|0
1619107500000|2021-04-22 16:05:00|5.39|4.39|5.32|4.32|5.41|4.41|5.29|4.29|0
1619107800000|2021-04-22 16:10:00|5.34|4.34|5.35|4.35|5.36|4.36|5.29|4.29|0
1619108100000|2021-04-22 16:15:00|5.36|4.36|5.46|4.46|5.48|4.48|5.36|4.36|0
1619108400000|2021-04-22 16:20:00|5.47|4.47|5.61|4.61|5.61|4.61|5.47|4.47|0
1619108700000|2021-04-22 16:25:00|5.6|4.6|5.85|4.85|5.85|4.85|5.6|4.6|0
1619109000000|2021-04-22 16:30:00|5.84|4.84|5.93|4.93|5.96|4.96|5.84|4.84|0
1619109300000|2021-04-22 16:35:00|5.95|4.95|5.98|4.98|5.99|4.99|5.95|4.95|0
1619109600000|2021-04-22 16:40:00|5.99|4.99|5.93|4.93|5.99|4.99|5.93|4.93|0
1619109900000|2021-04-22 16:45:00|5.95|4.95|5.98|4.98|5.98|4.98|5.93|4.93|0
1619110200000|2021-04-22 16:50:00|5.96|4.96|5.96|4.96|5.99|4.99|5.93|4.93|0
1619110500000|2021-04-22 16:55:00|5.94|4.94|6.07|5.07|6.07|5.07|5.94|4.94|0
1619110800000|2021-04-22 17:00:00|6.09|5.09|6.23|5.23|6.24|5.24|6.02|5.02|0
1619111100000|2021-04-22 17:05:00|6.24|5.24|5.9|4.9|6.56|5.56|5.02|4.02|0
1619111400000|2021-04-22 17:10:00|5.84|4.84|6.29|5.29|6.31|5.31|5.08|4.08|0
1619111700000|2021-04-22 17:15:00|6.3|5.3|5.59|4.59|6.3|5.3|5.51|4.51|0
1619112000000|2021-04-22 17:20:00|5.6|4.6|6.21|5.21|6.29|5.29|5.57|4.57|0
1619112300000|2021-04-22 17:25:00|6.18|5.18|6.46|5.46|6.57|5.57|5.99|4.99|0
1619112600000|2021-04-22 17:30:00|6.44|5.44|6.46|5.46|6.49|5.49|6.12|5.12|0
1619112900000|2021-04-22 17:35:00|6.48|5.48|6.19|5.19|6.48|5.48|6.05|5.05|0
1619113200000|2021-04-22 17:40:00|6.21|5.21|5.35|4.35|6.21|5.21|5.35|4.35|0
1619113500000|2021-04-22 17:45:00|5.36|4.36|6.02|5.02|6.15|5.15|5.36|4.36|0
1619113800000|2021-04-22 17:50:00|6.03|5.03|5.77|4.77|6.06|5.06|5.7|4.7|0
1619114100000|2021-04-22 17:55:00|5.72|4.72|6|5|6.24|5.24|5.72|4.72|0
1619114400000|2021-04-22 18:00:00|5.93|4.93|5.74|4.74|5.93|4.93|5.59|4.59|0
1619114700000|2021-04-22 18:05:00|5.77|4.77|5.64|4.64|6.09|5.09|5.53|4.53|0
1619115000000|2021-04-22 18:10:00|5.6|4.6|5.1|4.1|5.77|4.77|5.1|4.1|0
1619115300000|2021-04-22 18:15:00|5.09|4.09|5.09|4.09|5.11|4.11|4.93|3.93|0
1619115600000|2021-04-22 18:20:00|5.12|4.12|5.03|4.03|5.12|4.12|4.89|3.89|0
1619115900000|2021-04-22 18:25:00|4.99|3.99|5.4|4.4|5.4|4.4|4.91|3.91|0
1619116200000|2021-04-22 18:30:00|5.39|4.39|4.78|3.78|5.4|4.4|4.73|3.73|0
1619116500000|2021-04-22 18:35:00|4.79|3.79|5.14|4.14|5.24|4.24|4.73|3.73|0
1619116800000|2021-04-22 18:40:00|5.1|4.1|5.38|4.38|5.38|4.38|5.09|4.09|0
1619117100000|2021-04-22 18:45:00|5.4|4.4|5.26|4.26|5.43|4.43|5.21|4.21|0
1619117400000|2021-04-22 18:50:00|5.27|4.27|5.25|4.25|5.36|4.36|5.13|4.13|0
1619117700000|2021-04-22 18:55:00|5.27|4.27|5.17|4.17|5.38|4.38|5.17|4.17|0
1619118000000|2021-04-22 19:00:00|5.21|4.21|5.3|4.3|5.4|4.4|5.14|4.14|0
1619118300000|2021-04-22 19:05:00|5.27|4.27|4.84|3.84|5.29|4.29|4.81|3.81|0
1619118600000|2021-04-22 19:10:00|4.87|3.87|5.19|4.19|5.31|4.31|4.84|3.84|0
1619118900000|2021-04-22 19:15:00|5.21|4.21|5.09|4.09|5.21|4.21|4.94|3.94|0
1619119200000|2021-04-22 19:20:00|5.11|4.11|4.93|3.93|5.15|4.15|4.92|3.92|0
1619119500000|2021-04-22 19:25:00|4.92|3.92|5.31|4.31|5.33|4.33|4.89|3.89|0
1619119800000|2021-04-22 19:30:00|5.33|4.33|5.64|4.64|5.64|4.64|5.33|4.33|0
1619120100000|2021-04-22 19:35:00|5.61|4.61|5.52|4.52|5.73|4.73|5.47|4.47|0
1619120400000|2021-04-22 19:40:00|5.54|4.54|5.41|4.41|5.68|4.68|5.39|4.39|0
1619120700000|2021-04-22 19:45:00|5.43|4.43|5.12|4.12|5.84|4.84|5.09|4.09|0
1619121000000|2021-04-22 19:50:00|5.18|4.18|5.14|4.14|5.31|4.31|5.1|4.1|0
1619121300000|2021-04-22 19:55:00|5.19|4.19|4.99|3.99|5.26|4.26|4.99|3.99|0
1619121600000|2021-04-22 20:00:00|5.02|4.02|4.94|3.94|5.14|4.14|4.89|3.89|0
1619121900000|2021-04-22 20:05:00|4.93|3.93|5.08|4.08|5.08|4.08|4.88|3.88|0
1619122200000|2021-04-22 20:10:00|5.07|4.07|5.12|4.12|5.13|4.13|5.03|4.03|0
1619122500000|2021-04-22 20:15:00|5.1|4.1|5.07|4.07|5.1|4.1|5.07|4.07|0
1619122800000|2021-04-22 20:20:00|5.08|4.08|5.07|4.07|5.08|4.08|5.07|4.07|0
1619123100000|2021-04-22 20:25:00|5.06|4.06|5.02|4.02|5.07|4.07|5.02|4.02|0
1619123400000|2021-04-22 20:30:00|5.07|4.07|5.07|4.07|5.13|4.13|5.04|4.04|0
1619123700000|2021-04-22 20:35:00|5.06|4.06|5.13|4.13|5.15|4.15|5.04|4.04|0
1619124000000|2021-04-22 20:40:00|5.12|4.12|5.16|4.16|5.17|4.17|5.12|4.12|0
1619124300000|2021-04-22 20:45:00|5.14|4.14|5.16|4.16|5.17|4.17|5.12|4.12|0
1619124600000|2021-04-22 20:50:00|5.17|4.17|5.16|4.16|5.17|4.17|5.14|4.14|0
1619124900000|2021-04-22 20:55:00|5.14|4.14|5.17|4.17|5.18|4.18|5.14|4.14|0
1619125200000|2021-04-22 21:00:00|5.17|4.17|5.16|4.16|5.17|4.17|5.14|4.14|0
1619125500000|2021-04-22 21:05:00|5.15|4.15|5.16|4.16|5.16|4.16|5.14|4.14|0
1619125800000|2021-04-22 21:10:00|5.15|4.15|5.14|4.14|5.15|4.15|5.13|4.13|0
1619126100000|2021-04-22 21:15:00|5.15|4.15|5.14|4.14|5.15|4.15|5.14|4.14|0
1619126400000|2021-04-22 21:20:00|5.15|4.15|5.13|4.13|5.15|4.15|5.13|4.13|0
1619126700000|2021-04-22 21:25:00|5.14|4.14|5.13|4.13|5.14|4.14|5.13|4.13|0
1619127300000|2021-04-22 21:35:00|5.12|4.12|5.13|4.13|5.13|4.13|5.08|4.08|0
1619127600000|2021-04-22 21:40:00|5.12|4.12|5.17|4.17|5.17|4.17|5.11|4.11|0
1619127900000|2021-04-22 21:45:00|5.18|4.18|5.13|4.13|5.18|4.18|5.12|4.12|0
1619128200000|2021-04-22 21:50:00|5.12|4.12|5.12|4.12|5.12|4.12|5.11|4.11|0
1619128500000|2021-04-22 21:55:00|5.13|4.13|5.12|4.12|5.13|4.13|5.11|4.11|0
1619128800000|2021-04-22 22:00:00|5.13|4.13|5.17|4.17|5.17|4.17|5.1|4.1|0
1619129100000|2021-04-22 22:05:00|5.16|4.16|5.15|4.15|5.18|4.18|5.15|4.15|0
1619129400000|2021-04-22 22:10:00|5.17|4.17|5.22|4.22|5.22|4.22|5.17|4.17|0
1619129700000|2021-04-22 22:15:00|5.23|4.23|5.28|4.28|5.28|4.28|5.22|4.22|0
1619130000000|2021-04-22 22:20:00|5.27|4.27|5.22|4.22|5.28|4.28|5.22|4.22|0
1619130300000|2021-04-22 22:25:00|5.2|4.2|5.11|4.11|5.2|4.2|5.1|4.1|0
1619130600000|2021-04-22 22:30:00|5.14|4.14|5.14|4.14|5.15|4.15|5.1|4.1|0
1619130900000|2021-04-22 22:35:00|5.15|4.15|5.21|4.21|5.23|4.23|5.15|4.15|0
1619131200000|2021-04-22 22:40:00|5.2|4.2|5.19|4.19|5.2|4.2|5.17|4.17|0
1619131500000|2021-04-22 22:45:00|5.2|4.2|5.24|4.24|5.25|4.25|5.2|4.2|0
1619131800000|2021-04-22 22:50:00|5.25|4.25|5.27|4.27|5.28|4.28|5.23|4.23|0
1619132100000|2021-04-22 22:55:00|5.28|4.28|5.24|4.24|5.28|4.28|5.24|4.24|0
1619132400000|2021-04-22 23:00:00|5.25|4.25|5.26|4.26|5.28|4.28|5.25|4.25|0
1619132700000|2021-04-22 23:05:00|5.25|4.25|5.25|4.25|5.28|4.28|5.24|4.24|0
1619133000000|2021-04-22 23:10:00|5.24|4.24|5.28|4.28|5.28|4.28|5.21|4.21|0
1619133300000|2021-04-22 23:15:00|5.25|4.25|5.24|4.24|5.26|4.26|5.22|4.22|0
1619133600000|2021-04-22 23:20:00|5.22|4.22|5.23|4.23|5.23|4.23|5.22|4.22|0
1619133900000|2021-04-22 23:25:00|5.22|4.22|5.26|4.26|5.26|4.26|5.19|4.19|0
1619134200000|2021-04-22 23:30:00|5.25|4.25|5.21|4.21|5.25|4.25|5.19|4.19|0
1619134500000|2021-04-22 23:35:00|5.19|4.19|5.25|4.25|5.26|4.26|5.19|4.19|0
1619134800000|2021-04-22 23:40:00|5.23|4.23|5.22|4.22|5.26|4.26|5.22|4.22|0
1619135100000|2021-04-22 23:45:00|5.19|4.19|5.07|4.07|5.19|4.19|5.05|4.05|0
1619135400000|2021-04-22 23:50:00|5.06|4.06|5.16|4.16|5.19|4.19|5.06|4.06|0
1619135700000|2021-04-22 23:55:00|5.15|4.15|5.14|4.14|5.16|4.16|5.14|4.14|0
1619136000000|2021-04-23 00:00:00|5.15|4.15|5.08|4.08|5.16|4.16|5.03|4.03|0
1619136300000|2021-04-23 00:05:00|5.06|4.06|5.15|4.15|5.19|4.19|5.06|4.06|0
1619136600000|2021-04-23 00:10:00|5.14|4.14|5.25|4.25|5.25|4.25|5.12|4.12|0
1619136900000|2021-04-23 00:15:00|5.27|4.27|5.29|4.29|5.32|4.32|5.25|4.25|0
1619137200000|2021-04-23 00:20:00|5.28|4.28|5.33|4.33|5.33|4.33|5.28|4.28|0
1619137500000|2021-04-23 00:25:00|5.32|4.32|5.32|4.32|5.33|4.33|5.31|4.31|0
1619137800000|2021-04-23 00:30:00|5.31|4.31|5.28|4.28|5.32|4.32|5.26|4.26|0
1619138100000|2021-04-23 00:35:00|5.26|4.26|5.25|4.25|5.28|4.28|5.22|4.22|0
1619138400000|2021-04-23 00:40:00|5.24|4.24|5.18|4.18|5.24|4.24|5.17|4.17|0
1619138700000|2021-04-23 00:45:00|5.17|4.17|5.2|4.2|5.22|4.22|5.17|4.17|0
1619139000000|2021-04-23 00:50:00|5.18|4.18|5.23|4.23|5.25|4.25|5.18|4.18|0
1619139300000|2021-04-23 00:55:00|5.25|4.25|5.29|4.29|5.29|4.29|5.22|4.22|0
1619139600000|2021-04-23 01:00:00|5.3|4.3|5.23|4.23|5.3|4.3|5.22|4.22|0
1619139900000|2021-04-23 01:05:00|5.26|4.26|5.27|4.27|5.3|4.3|5.25|4.25|0
1619140200000|2021-04-23 01:10:00|5.29|4.29|5.33|4.33|5.35|4.35|5.29|4.29|0
1619140500000|2021-04-23 01:15:00|5.34|4.34|5.35|4.35|5.38|4.38|5.31|4.31|0
1619140800000|2021-04-23 01:20:00|5.34|4.34|5.35|4.35|5.38|4.38|5.32|4.32|0
1619141100000|2021-04-23 01:25:00|5.37|4.37|5.32|4.32|5.37|4.37|5.31|4.31|0
1619141400000|2021-04-23 01:30:00|5.31|4.31|5.38|4.38|5.38|4.38|5.22|4.22|0
1619141700000|2021-04-23 01:35:00|5.39|4.39|5.39|4.39|5.42|4.42|5.32|4.32|0
1619142000000|2021-04-23 01:40:00|5.4|4.4|5.49|4.49|5.49|4.49|5.4|4.4|0
1619142300000|2021-04-23 01:45:00|5.5|4.5|5.49|4.49|5.5|4.5|5.44|4.44|0
1619142600000|2021-04-23 01:50:00|5.5|4.5|5.46|4.46|5.5|4.5|5.44|4.44|0
1619142900000|2021-04-23 01:55:00|5.47|4.47|5.41|4.41|5.5|4.5|5.41|4.41|0
1619143200000|2021-04-23 02:00:00|5.43|4.43|5.44|4.44|5.46|4.46|5.41|4.41|0
1619143500000|2021-04-23 02:05:00|5.46|4.46|5.41|4.41|5.46|4.46|5.41|4.41|0
1619143800000|2021-04-23 02:10:00|5.4|4.4|5.39|4.39|5.44|4.44|5.39|4.39|0
1619144100000|2021-04-23 02:15:00|5.38|4.38|5.41|4.41|5.44|4.44|5.37|4.37|0
1619144400000|2021-04-23 02:20:00|5.43|4.43|5.44|4.44|5.49|4.49|5.41|4.41|0
1619144700000|2021-04-23 02:25:00|5.42|4.42|5.38|4.38|5.42|4.42|5.38|4.38|0
1619145000000|2021-04-23 02:30:00|5.37|4.37|5.4|4.4|5.41|4.41|5.37|4.37|0
1619145300000|2021-04-23 02:35:00|5.38|4.38|5.38|4.38|5.42|4.42|5.35|4.35|0
1619145600000|2021-04-23 02:40:00|5.39|4.39|5.39|4.39|5.43|4.43|5.38|4.38|0
1619145900000|2021-04-23 02:45:00|5.41|4.41|5.37|4.37|5.41|4.41|5.34|4.34|0
1619146200000|2021-04-23 02:50:00|5.38|4.38|5.34|4.34|5.39|4.39|5.3|4.3|0
1619146500000|2021-04-23 02:55:00|5.35|4.35|5.39|4.39|5.39|4.39|5.31|4.31|0
1619146800000|2021-04-23 03:00:00|5.41|4.41|5.43|4.43|5.46|4.46|5.38|4.38|0
1619147100000|2021-04-23 03:05:00|5.45|4.45|5.52|4.52|5.52|4.52|5.43|4.43|0
1619147400000|2021-04-23 03:10:00|5.51|4.51|5.51|4.51|5.51|4.51|5.49|4.49|0
1619147700000|2021-04-23 03:15:00|5.5|4.5|5.51|4.51|5.53|4.53|5.5|4.5|0
1619148000000|2021-04-23 03:20:00|5.53|4.53|5.5|4.5|5.53|4.53|5.5|4.5|0
1619148300000|2021-04-23 03:25:00|5.51|4.51|5.51|4.51|5.51|4.51|5.5|4.5|0
1619148600000|2021-04-23 03:30:00|5.53|4.53|5.48|4.48|5.53|4.53|5.48|4.48|0
1619148900000|2021-04-23 03:35:00|5.5|4.5|5.51|4.51|5.51|4.51|5.47|4.47|0
1619149200000|2021-04-23 03:40:00|5.5|4.5|5.45|4.45|5.5|4.5|5.44|4.44|0
1619149500000|2021-04-23 03:45:00|5.47|4.47|5.47|4.47|5.48|4.48|5.47|4.47|0
1619149800000|2021-04-23 03:50:00|5.45|4.45|5.41|4.41|5.45|4.45|5.38|4.38|0
1619150100000|2021-04-23 03:55:00|5.4|4.4|5.42|4.42|5.42|4.42|5.38|4.38|0
1619150400000|2021-04-23 04:00:00|5.44|4.44|5.42|4.42|5.45|4.45|5.4|4.4|0
1619150700000|2021-04-23 04:05:00|5.43|4.43|5.44|4.44|5.45|4.45|5.43|4.43|0
1619151000000|2021-04-23 04:10:00|5.45|4.45|5.44|4.44|5.45|4.45|5.42|4.42|0
1619151300000|2021-04-23 04:15:00|5.45|4.45|5.45|4.45|5.48|4.48|5.45|4.45|0
1619151600000|2021-04-23 04:20:00|5.46|4.46|5.46|4.46|5.48|4.48|5.45|4.45|0
1619151900000|2021-04-23 04:25:00|5.45|4.45|5.46|4.46|5.46|4.46|5.45|4.45|0
1619152200000|2021-04-23 04:30:00|5.45|4.45|5.41|4.41|5.45|4.45|5.38|4.38|0
1619152500000|2021-04-23 04:35:00|5.42|4.42|5.39|4.39|5.42|4.42|5.39|4.39|0
1619152800000|2021-04-23 04:40:00|5.4|4.4|5.34|4.34|5.4|4.4|5.34|4.34|0
1619153100000|2021-04-23 04:45:00|5.35|4.35|5.36|4.36|5.36|4.36|5.31|4.31|0
1619153400000|2021-04-23 04:50:00|5.38|4.38|5.38|4.38|5.39|4.39|5.36|4.36|0
1619153700000|2021-04-23 04:55:00|5.37|4.37|5.37|4.37|5.39|4.39|5.36|4.36|0
1619154000000|2021-04-23 05:00:00|5.39|4.39|5.39|4.39|5.42|4.42|5.36|4.36|0
1619154300000|2021-04-23 05:05:00|5.4|4.4|4.98|3.98|5.4|4.4|4.81|3.81|0
1619154600000|2021-04-23 05:10:00|5.01|4.01|4.98|3.98|5.01|4.01|4.94|3.94|0
1619154900000|2021-04-23 05:15:00|4.99|3.99|5.01|4.01|5.01|4.01|4.97|3.97|0
1619155200000|2021-04-23 05:20:00|4.99|3.99|4.99|3.99|5.01|4.01|4.97|3.97|0
1619155500000|2021-04-23 05:25:00|5.01|4.01|4.94|3.94|5.01|4.01|4.94|3.94|0
1619155800000|2021-04-23 05:30:00|4.93|3.93|4.94|3.94|4.94|3.94|4.86|3.86|0
1619156100000|2021-04-23 05:35:00|4.95|3.95|4.95|3.95|4.99|3.99|4.95|3.95|0
1619156400000|2021-04-23 05:40:00|4.97|3.97|4.96|3.96|4.98|3.98|4.96|3.96|0
1619156700000|2021-04-23 05:45:00|4.95|3.95|5.05|4.05|5.05|4.05|4.91|3.91|0
1619157000000|2021-04-23 05:50:00|5.04|4.04|5.05|4.05|5.08|4.08|5.02|4.02|0
1619157300000|2021-04-23 05:55:00|5.04|4.04|5.03|4.03|5.05|4.05|5.01|4.01|0
1619157600000|2021-04-23 06:00:00|5.04|4.04|4.97|3.97|5.07|4.07|4.97|3.97|0
1619157900000|2021-04-23 06:05:00|4.99|3.99|4.99|3.99|5.03|4.03|4.96|3.96|0
1619158200000|2021-04-23 06:10:00|4.97|3.97|4.8|3.8|4.97|3.97|4.8|3.8|0
1619158500000|2021-04-23 06:15:00|4.81|3.81|4.71|3.71|4.82|3.82|4.65|3.65|0
1619158800000|2021-04-23 06:20:00|4.72|3.72|4.76|3.76|4.82|3.82|4.72|3.72|0
1619159100000|2021-04-23 06:25:00|4.75|3.75|4.64|3.64|4.78|3.78|4.64|3.64|0
1619159400000|2021-04-23 06:30:00|4.65|3.65|4.71|3.71|4.74|3.74|4.65|3.65|0
1619159700000|2021-04-23 06:35:00|4.7|3.7|4.74|3.74|4.76|3.76|4.68|3.68|0
1619160000000|2021-04-23 06:40:00|4.76|3.76|4.78|3.78|4.79|3.79|4.71|3.71|0
1619160300000|2021-04-23 06:45:00|4.77|3.77|4.83|3.83|4.84|3.84|4.77|3.77|0
1619160600000|2021-04-23 06:50:00|4.82|3.82|4.8|3.8|4.84|3.84|4.78|3.78|0
1619160900000|2021-04-23 06:55:00|4.79|3.79|4.75|3.75|4.83|3.83|4.69|3.69|0
1619161200000|2021-04-23 07:00:00|4.8|3.8|4.88|3.88|4.9|3.9|4.77|3.77|0
1619161500000|2021-04-23 07:05:00|4.86|3.86|4.88|3.88|4.9|3.9|4.78|3.78|0
1619161800000|2021-04-23 07:10:00|4.86|3.86|4.94|3.94|4.96|3.96|4.8|3.8|0
1619162100000|2021-04-23 07:15:00|4.99|3.99|5.09|4.09|5.09|4.09|4.98|3.98|0
1619162400000|2021-04-23 07:20:00|5.11|4.11|5.03|4.03|5.13|4.13|5.03|4.03|0
1619162700000|2021-04-23 07:25:00|5.02|4.02|4.92|3.92|5.11|4.11|4.92|3.92|0
1619163000000|2021-04-23 07:30:00|4.9|3.9|4.84|3.84|4.91|3.91|4.83|3.83|0
1619163300000|2021-04-23 07:35:00|4.83|3.83|4.85|3.85|4.87|3.87|4.83|3.83|0
1619163600000|2021-04-23 07:40:00|4.84|3.84|5.02|4.02|5.03|4.03|4.84|3.84|0
1619163900000|2021-04-23 07:45:00|5.01|4.01|4.92|3.92|5.08|4.08|4.92|3.92|0
1619164200000|2021-04-23 07:50:00|4.94|3.94|4.95|3.95|4.96|3.96|4.87|3.87|0
1619164500000|2021-04-23 07:55:00|4.96|3.96|4.99|3.99|5.03|4.03|4.93|3.93|0
1619164800000|2021-04-23 08:00:00|5|4|4.91|3.91|5|4|4.88|3.88|0
1619165100000|2021-04-23 08:05:00|4.9|3.9|4.87|3.87|4.9|3.9|4.83|3.83|0
1619165400000|2021-04-23 08:10:00|4.86|3.86|4.84|3.84|4.88|3.88|4.83|3.83|0
1619165700000|2021-04-23 08:15:00|4.83|3.83|4.84|3.84|4.84|3.84|4.78|3.78|0
1619166000000|2021-04-23 08:20:00|4.85|3.85|4.8|3.8|4.85|3.85|4.75|3.75|0
1619166300000|2021-04-23 08:25:00|4.79|3.79|4.78|3.78|4.82|3.82|4.77|3.77|0
1619166600000|2021-04-23 08:30:00|4.79|3.79|4.9|3.9|4.9|3.9|4.79|3.79|0
1619166900000|2021-04-23 08:35:00|4.89|3.89|4.88|3.88|4.9|3.9|4.86|3.86|0
1619167200000|2021-04-23 08:40:00|4.89|3.89|4.88|3.88|4.9|3.9|4.83|3.83|0
1619167500000|2021-04-23 08:45:00|4.89|3.89|4.91|3.91|4.91|3.91|4.85|3.85|0
1619167800000|2021-04-23 08:50:00|4.93|3.93|4.91|3.91|4.95|3.95|4.88|3.88|0
1619168100000|2021-04-23 08:55:00|4.93|3.93|4.86|3.86|4.93|3.93|4.85|3.85|0
1619168400000|2021-04-23 09:00:00|4.85|3.85|4.77|3.77|4.86|3.86|4.77|3.77|0
1619168700000|2021-04-23 09:05:00|4.76|3.76|4.76|3.76|4.79|3.79|4.76|3.76|0
1619169000000|2021-04-23 09:10:00|4.75|3.75|4.71|3.71|4.75|3.75|4.69|3.69|0
1619169300000|2021-04-23 09:15:00|4.7|3.7|4.76|3.76|4.78|3.78|4.7|3.7|0
1619169600000|2021-04-23 09:20:00|4.77|3.77|4.76|3.76|4.77|3.77|4.76|3.76|0
1619169900000|2021-04-23 09:25:00|4.75|3.75|4.78|3.78|4.8|3.8|4.68|3.68|0
1619170200000|2021-04-23 09:30:00|4.79|3.79|4.73|3.73|4.79|3.79|4.72|3.72|0
1619170500000|2021-04-23 09:35:00|4.74|3.74|4.82|3.82|4.82|3.82|4.74|3.74|0
1619170800000|2021-04-23 09:40:00|4.83|3.83|4.82|3.82|4.83|3.83|4.77|3.77|0
1619171100000|2021-04-23 09:45:00|4.81|3.81|4.73|3.73|4.81|3.81|4.72|3.72|0
1619171400000|2021-04-23 09:50:00|4.74|3.74|4.75|3.75|4.77|3.77|4.67|3.67|0
1619171700000|2021-04-23 09:55:00|4.77|3.77|4.73|3.73|4.8|3.8|4.73|3.73|0
1619172000000|2021-04-23 10:00:00|4.74|3.74|4.8|3.8|4.8|3.8|4.72|3.72|0
1619172300000|2021-04-23 10:05:00|4.77|3.77|4.84|3.84|4.85|3.85|4.75|3.75|0
1619172600000|2021-04-23 10:10:00|4.85|3.85|4.8|3.8|4.85|3.85|4.79|3.79|0
1619172900000|2021-04-23 10:15:00|4.79|3.79|4.73|3.73|4.8|3.8|4.71|3.71|0
1619173200000|2021-04-23 10:20:00|4.74|3.74|4.74|3.74|4.75|3.75|4.73|3.73|0
1619173500000|2021-04-23 10:25:00|4.73|3.73|4.81|3.81|4.81|3.81|4.7|3.7|0
1619173800000|2021-04-23 10:30:00|4.82|3.82|4.76|3.76|4.82|3.82|4.76|3.76|0
1619174100000|2021-04-23 10:35:00|4.77|3.77|4.72|3.72|4.77|3.77|4.72|3.72|0
1619174400000|2021-04-23 10:40:00|4.75|3.75|4.8|3.8|4.81|3.81|4.75|3.75|0
1619174700000|2021-04-23 10:45:00|4.81|3.81|4.86|3.86|4.87|3.87|4.8|3.8|0
1619175000000|2021-04-23 10:50:00|4.85|3.85|4.88|3.88|4.89|3.89|4.81|3.81|0
1619175300000|2021-04-23 10:55:00|4.87|3.87|4.78|3.78|4.87|3.87|4.75|3.75|0
1619175600000|2021-04-23 11:00:00|4.81|3.81|4.81|3.81|4.83|3.83|4.73|3.73|0
1619175900000|2021-04-23 11:05:00|4.79|3.79|4.74|3.74|4.87|3.87|4.74|3.74|0
1619176200000|2021-04-23 11:10:00|4.72|3.72|4.78|3.78|4.79|3.79|4.71|3.71|0
1619176500000|2021-04-23 11:15:00|4.76|3.76|4.76|3.76|4.79|3.79|4.73|3.73|0
1619176800000|2021-04-23 11:20:00|4.74|3.74|4.71|3.71|4.74|3.74|4.69|3.69|0
1619177100000|2021-04-23 11:25:00|4.69|3.69|4.74|3.74|4.75|3.75|4.69|3.69|0
1619177400000|2021-04-23 11:30:00|4.75|3.75|4.75|3.75|4.78|3.78|4.74|3.74|0
1619177700000|2021-04-23 11:35:00|4.74|3.74|4.72|3.72|4.79|3.79|4.7|3.7|0
1619178000000|2021-04-23 11:40:00|4.73|3.73|4.64|3.64|4.73|3.73|4.63|3.63|0
1619178300000|2021-04-23 11:45:00|4.63|3.63|4.64|3.64|4.65|3.65|4.63|3.63|0
1619178600000|2021-04-23 11:50:00|4.63|3.63|4.68|3.68|4.68|3.68|4.62|3.62|0
1619178900000|2021-04-23 11:55:00|4.69|3.69|4.66|3.66|4.7|3.7|4.64|3.64|0
1619179200000|2021-04-23 12:00:00|4.68|3.68|4.66|3.66|4.76|3.76|4.64|3.64|0
1619179500000|2021-04-23 12:05:00|4.68|3.68|4.67|3.67|4.72|3.72|4.64|3.64|0
1619179800000|2021-04-23 12:10:00|4.66|3.66|4.64|3.64|4.67|3.67|4.63|3.63|0
1619180100000|2021-04-23 12:15:00|4.65|3.65|4.55|3.55|4.66|3.66|4.55|3.55|0
1619180400000|2021-04-23 12:20:00|4.58|3.58|4.52|3.52|4.6|3.6|4.48|3.48|0
1619180700000|2021-04-23 12:25:00|4.5|3.5|4.64|3.64|4.83|3.83|4.43|3.43|0
1619181000000|2021-04-23 12:30:00|4.63|3.63|4.57|3.57|4.69|3.69|4.57|3.57|0
1619181300000|2021-04-23 12:35:00|4.59|3.59|4.65|3.65|4.66|3.66|4.56|3.56|0
1619181600000|2021-04-23 12:40:00|4.64|3.64|4.63|3.63|4.69|3.69|4.63|3.63|0
1619181900000|2021-04-23 12:45:00|4.64|3.64|4.65|3.65|4.69|3.69|4.63|3.63|0
1619182200000|2021-04-23 12:50:00|4.64|3.64|4.63|3.63|4.66|3.66|4.6|3.6|0
1619182500000|2021-04-23 12:55:00|4.61|3.61|4.64|3.64|4.66|3.66|4.61|3.61|0
1619182800000|2021-04-23 13:00:00|4.65|3.65|4.71|3.71|4.71|3.71|4.65|3.65|0
1619183100000|2021-04-23 13:05:00|4.72|3.72|4.65|3.65|4.72|3.72|4.64|3.64|0
1619183400000|2021-04-23 13:10:00|4.66|3.66|4.74|3.74|4.81|3.81|4.61|3.61|0
1619183700000|2021-04-23 13:15:00|4.76|3.76|4.71|3.71|4.77|3.77|4.7|3.7|0
1619184000000|2021-04-23 13:20:00|4.72|3.72|4.76|3.76|4.76|3.76|4.71|3.71|0
1619184300000|2021-04-23 13:25:00|4.74|3.74|4.71|3.71|4.76|3.76|4.71|3.71|0
1619184600000|2021-04-23 13:30:00|4.72|3.72|4.93|3.93|4.94|3.94|4.68|3.68|0
1619184900000|2021-04-23 13:35:00|4.92|3.92|4.52|3.52|5|4|4.46|3.46|0
1619185200000|2021-04-23 13:40:00|4.56|3.56|4.58|3.58|4.58|3.58|4.46|3.46|0
1619185500000|2021-04-23 13:45:00|4.57|3.57|4.69|3.69|4.69|3.69|4.43|3.43|0
1619185800000|2021-04-23 13:50:00|4.71|3.71|4.92|3.92|4.96|3.96|4.68|3.68|0
1619186100000|2021-04-23 13:55:00|4.95|3.95|5.02|4.02|5.02|4.02|4.89|3.89|0
1619186400000|2021-04-23 14:00:00|5.04|4.04|5.13|4.13|5.14|4.14|5|4|0
1619186700000|2021-04-23 14:05:00|5.09|4.09|4.77|3.77|5.13|4.13|4.73|3.73|0
1619187000000|2021-04-23 14:10:00|4.78|3.78|4.81|3.81|4.82|3.82|4.76|3.76|0
1619187300000|2021-04-23 14:15:00|4.79|3.79|4.7|3.7|4.82|3.82|4.69|3.69|0
1619187600000|2021-04-23 14:20:00|4.72|3.72|4.73|3.73|4.75|3.75|4.65|3.65|0
1619187900000|2021-04-23 14:25:00|4.74|3.74|4.77|3.77|4.79|3.79|4.72|3.72|0
1619188200000|2021-04-23 14:30:00|4.78|3.78|5.11|4.11|5.16|4.16|4.72|3.72|0
1619188500000|2021-04-23 14:35:00|5.09|4.09|5.16|4.16|5.23|4.23|5.09|4.09|0
1619188800000|2021-04-23 14:40:00|5.18|4.18|5.17|4.17|5.26|4.26|5.16|4.16|0
1619189100000|2021-04-23 14:45:00|5.15|4.15|4.57|3.57|5.3|4.3|4.41|3.41|0
1619189400000|2021-04-23 14:50:00|4.54|3.54|4.68|3.68|4.68|3.68|4.54|3.54|0
1619189700000|2021-04-23 14:55:00|4.72|3.72|4.94|3.94|4.96|3.96|4.72|3.72|0
1619190000000|2021-04-23 15:00:00|4.93|3.93|4.8|3.8|4.93|3.93|4.76|3.76|0
1619190300000|2021-04-23 15:05:00|4.81|3.81|4.74|3.74|4.92|3.92|4.74|3.74|0
1619190600000|2021-04-23 15:10:00|4.76|3.76|4.91|3.91|4.91|3.91|4.76|3.76|0
1619190900000|2021-04-23 15:15:00|4.94|3.94|5.06|4.06|5.12|4.12|4.94|3.94|0
1619191200000|2021-04-23 15:20:00|5.08|4.08|5.05|4.05|5.1|4.1|5.02|4.02|0
1619191500000|2021-04-23 15:25:00|5.06|4.06|5.22|4.22|5.25|4.25|5.04|4.04|0
1619191800000|2021-04-23 15:30:00|5.23|4.23|5.23|4.23|5.29|4.29|5.22|4.22|0
1619192100000|2021-04-23 15:35:00|5.26|4.26|5.23|4.23|5.27|4.27|5.22|4.22|0
1619192400000|2021-04-23 15:40:00|5.24|4.24|5.22|4.22|5.27|4.27|5.15|4.15|0
1619192700000|2021-04-23 15:45:00|5.2|4.2|5.37|4.37|5.39|4.39|5.2|4.2|0
1619193000000|2021-04-23 15:50:00|5.36|4.36|5.36|4.36|5.39|4.39|5.3|4.3|0
1619193300000|2021-04-23 15:55:00|5.37|4.37|5.26|4.26|5.39|4.39|5.26|4.26|0
1619193600000|2021-04-23 16:00:00|5.28|4.28|5.34|4.34|5.37|4.37|5.27|4.27|0
1619193900000|2021-04-23 16:05:00|5.36|4.36|5.4|4.4|5.41|4.41|5.34|4.34|0
1619194200000|2021-04-23 16:10:00|5.38|4.38|5.33|4.33|5.38|4.38|5.31|4.31|0
1619194500000|2021-04-23 16:15:00|5.34|4.34|5.38|4.38|5.4|4.4|5.34|4.34|0
1619194800000|2021-04-23 16:20:00|5.4|4.4|5.4|4.4|5.41|4.41|5.35|4.35|0
1619195100000|2021-04-23 16:25:00|5.38|4.38|5.34|4.34|5.4|4.4|5.32|4.32|0
1619195400000|2021-04-23 16:30:00|5.35|4.35|5.45|4.45|5.47|4.47|5.34|4.34|0
1619195700000|2021-04-23 16:35:00|5.47|4.47|5.41|4.41|5.48|4.48|5.39|4.39|0
1619196000000|2021-04-23 16:40:00|5.42|4.42|5.19|4.19|5.6|4.6|5.19|4.19|0
1619196300000|2021-04-23 16:45:00|5.18|4.18|5.39|4.39|5.41|4.41|5.16|4.16|0
1619196600000|2021-04-23 16:50:00|5.41|4.41|5.47|4.47|5.47|4.47|5.41|4.41|0
1619196900000|2021-04-23 16:55:00|5.45|4.45|5.38|4.38|5.47|4.47|5.33|4.33|0
1619197200000|2021-04-23 17:00:00|5.41|4.41|5.3|4.3|5.41|4.41|5.29|4.29|0
1619197500000|2021-04-23 17:05:00|5.32|4.32|5.36|4.36|5.39|4.39|5.32|4.32|0
1619197800000|2021-04-23 17:10:00|5.37|4.37|5.34|4.34|5.4|4.4|5.33|4.33|0
1619198100000|2021-04-23 17:15:00|5.36|4.36|5.34|4.34|5.39|4.39|5.33|4.33|0
1619198400000|2021-04-23 17:20:00|5.33|4.33|5.31|4.31|5.36|4.36|5.3|4.3|0
1619198700000|2021-04-23 17:25:00|5.3|4.3|5.32|4.32|5.33|4.33|5.24|4.24|0
1619199000000|2021-04-23 17:30:00|5.34|4.34|5.39|4.39|5.4|4.4|5.33|4.33|0
1619199300000|2021-04-23 17:35:00|5.4|4.4|5.43|4.43|5.43|4.43|5.39|4.39|0
1619199600000|2021-04-23 17:40:00|5.44|4.44|5.46|4.46|5.52|4.52|5.43|4.43|0
1619199900000|2021-04-23 17:45:00|5.44|4.44|5.38|4.38|5.44|4.44|5.35|4.35|0
1619200200000|2021-04-23 17:50:00|5.37|4.37|5.31|4.31|5.38|4.38|5.3|4.3|0
1619200500000|2021-04-23 17:55:00|5.32|4.32|5.31|4.31|5.35|4.35|5.31|4.31|0
1619200800000|2021-04-23 18:00:00|5.32|4.32|5.35|4.35|5.38|4.38|5.29|4.29|0
1619201100000|2021-04-23 18:05:00|5.34|4.34|5.4|4.4|5.43|4.43|5.34|4.34|0
1619201400000|2021-04-23 18:10:00|5.41|4.41|5.38|4.38|5.44|4.44|5.38|4.38|0
1619201700000|2021-04-23 18:15:00|5.39|4.39|5.28|4.28|5.39|4.39|5.26|4.26|0
1619202000000|2021-04-23 18:20:00|5.29|4.29|5.26|4.26|5.31|4.31|5.25|4.25|0
1619202300000|2021-04-23 18:25:00|5.25|4.25|5.29|4.29|5.29|4.29|5.16|4.16|0
1619202600000|2021-04-23 18:30:00|5.3|4.3|5.32|4.32|5.33|4.33|5.28|4.28|0
1619202900000|2021-04-23 18:35:00|5.3|4.3|5.3|4.3|5.32|4.32|5.25|4.25|0
1619203200000|2021-04-23 18:40:00|5.32|4.32|5.38|4.38|5.41|4.41|5.32|4.32|0
1619203500000|2021-04-23 18:45:00|5.39|4.39|5.4|4.4|5.42|4.42|5.35|4.35|0
1619203800000|2021-04-23 18:50:00|5.42|4.42|5.55|4.55|5.57|4.57|5.42|4.42|0
1619204100000|2021-04-23 18:55:00|5.54|4.54|5.49|4.49|5.61|4.61|5.49|4.49|0
1619204400000|2021-04-23 19:00:00|5.51|4.51|5.4|4.4|5.54|4.54|5.4|4.4|0
1619204700000|2021-04-23 19:05:00|5.42|4.42|5.51|4.51|5.57|4.57|5.42|4.42|0
1619205000000|2021-04-23 19:10:00|5.49|4.49|5.6|4.6|5.6|4.6|5.49|4.49|0
1619205300000|2021-04-23 19:15:00|5.58|4.58|5.61|4.61|5.63|4.63|5.57|4.57|0
1619205600000|2021-04-23 19:20:00|5.63|4.63|5.73|4.73|5.75|4.75|5.6|4.6|0
1619205900000|2021-04-23 19:25:00|5.72|4.72|5.76|4.76|5.8|4.8|5.7|4.7|0
1619206200000|2021-04-23 19:30:00|5.75|4.75|5.97|4.97|5.97|4.97|5.75|4.75|0
1619206500000|2021-04-23 19:35:00|5.99|4.99|5.66|4.66|6.05|5.05|5.64|4.64|0
1619206800000|2021-04-23 19:40:00|5.67|4.67|5.41|4.41|5.67|4.67|5.4|4.4|0
1619207100000|2021-04-23 19:45:00|5.38|4.38|5.25|4.25|5.38|4.38|5.19|4.19|0
1619207400000|2021-04-23 19:50:00|5.26|4.26|5.06|4.06|5.28|4.28|4.99|3.99|0
1619207700000|2021-04-23 19:55:00|5.04|4.04|4.91|3.91|5.09|4.09|4.9|3.9|0
1619208000000|2021-04-23 20:00:00|4.97|3.97|4.82|3.82|4.98|3.98|4.8|3.8|0
1619208300000|2021-04-23 20:05:00|4.83|3.83|4.74|3.74|4.84|3.84|4.72|3.72|0
1619208600000|2021-04-23 20:10:00|4.75|3.75|4.71|3.71|4.77|3.77|4.68|3.68|0
1619420700000|2021-04-26 07:05:00|5.06|4.06|5.17|4.17|5.17|4.17|5.04|4.04|0
1619421000000|2021-04-26 07:10:00|5.15|4.15|5.07|4.07|5.2|4.2|5.03|4.03|0
1619421300000|2021-04-26 07:15:00|5.08|4.08|5.04|4.04|5.08|4.08|5.04|4.04|0
1619421600000|2021-04-26 07:20:00|5.03|4.03|5.09|4.09|5.09|4.09|5.03|4.03|0
1619421900000|2021-04-26 07:25:00|5.08|4.08|5.09|4.09|5.15|4.15|5.08|4.08|0
1619422200000|2021-04-26 07:30:00|5.11|4.11|5.02|4.02|5.11|4.11|5|4|0
1619422500000|2021-04-26 07:35:00|5.01|4.01|5.01|4.01|5.02|4.02|4.95|3.95|0
1619422800000|2021-04-26 07:40:00|5.02|4.02|5.02|4.02|5.02|4.02|5.01|4.01|0
1619423100000|2021-04-26 07:45:00|5.04|4.04|4.95|3.95|5.04|4.04|4.95|3.95|0
1619423400000|2021-04-26 07:50:00|4.97|3.97|4.92|3.92|4.97|3.97|4.92|3.92|0
1619423700000|2021-04-26 07:55:00|4.94|3.94|4.96|3.96|4.98|3.98|4.94|3.94|0
1619424000000|2021-04-26 08:00:00|4.98|3.98|5|4|5.02|4.02|4.95|3.95|0
1619424300000|2021-04-26 08:05:00|4.99|3.99|4.96|3.96|5|4|4.95|3.95|0
1619424600000|2021-04-26 08:10:00|4.98|3.98|4.99|3.99|5|4|4.94|3.94|0
1619424900000|2021-04-26 08:15:00|4.98|3.98|4.96|3.96|4.99|3.99|4.95|3.95|0
1619425200000|2021-04-26 08:20:00|4.98|3.98|4.91|3.91|4.99|3.99|4.84|3.84|0
1619425500000|2021-04-26 08:25:00|4.92|3.92|4.91|3.91|4.92|3.92|4.81|3.81|0
1619425800000|2021-04-26 08:30:00|4.88|3.88|4.77|3.77|4.91|3.91|4.77|3.77|0
1619426100000|2021-04-26 08:35:00|4.78|3.78|4.69|3.69|4.79|3.79|4.65|3.65|0
1619426400000|2021-04-26 08:40:00|4.67|3.67|4.72|3.72|4.76|3.76|4.67|3.67|0
1619426700000|2021-04-26 08:45:00|4.71|3.71|4.72|3.72|4.74|3.74|4.68|3.68|0
1619427000000|2021-04-26 08:50:00|4.7|3.7|4.72|3.72|4.73|3.73|4.68|3.68|0
1619427300000|2021-04-26 08:55:00|4.7|3.7|4.73|3.73|4.73|3.73|4.68|3.68|0
1619427600000|2021-04-26 09:00:00|4.71|3.71|4.71|3.71|4.74|3.74|4.7|3.7|0
1619427900000|2021-04-26 09:05:00|4.7|3.7|4.75|3.75|4.75|3.75|4.7|3.7|0
1619428200000|2021-04-26 09:10:00|4.74|3.74|4.77|3.77|4.77|3.77|4.73|3.73|0
1619428500000|2021-04-26 09:15:00|4.75|3.75|4.8|3.8|4.81|3.81|4.75|3.75|0
1619428800000|2021-04-26 09:20:00|4.82|3.82|4.84|3.84|4.86|3.86|4.81|3.81|0
1619429100000|2021-04-26 09:25:00|4.83|3.83|4.79|3.79|4.83|3.83|4.78|3.78|0
1619429400000|2021-04-26 09:30:00|4.78|3.78|4.72|3.72|4.8|3.8|4.71|3.71|0
1619429700000|2021-04-26 09:35:00|4.74|3.74|4.7|3.7|4.76|3.76|4.68|3.68|0
1619430000000|2021-04-26 09:40:00|4.68|3.68|4.73|3.73|4.74|3.74|4.68|3.68|0
1619430300000|2021-04-26 09:45:00|4.75|3.75|4.8|3.8|4.8|3.8|4.75|3.75|0
1619430600000|2021-04-26 09:50:00|4.79|3.79|4.75|3.75|4.79|3.79|4.73|3.73|0
1619430900000|2021-04-26 09:55:00|4.74|3.74|4.73|3.73|4.76|3.76|4.71|3.71|0
1619431200000|2021-04-26 10:00:00|4.72|3.72|4.65|3.65|4.72|3.72|4.58|3.58|0
1619431500000|2021-04-26 10:05:00|4.64|3.64|4.73|3.73|4.74|3.74|4.64|3.64|0
1619431800000|2021-04-26 10:10:00|4.74|3.74|4.76|3.76|4.81|3.81|4.71|3.71|0
1619432100000|2021-04-26 10:15:00|4.77|3.77|4.69|3.69|4.77|3.77|4.69|3.69|0
1619432400000|2021-04-26 10:20:00|4.68|3.68|4.72|3.72|4.72|3.72|4.65|3.65|0
1619432700000|2021-04-26 10:25:00|4.73|3.73|4.77|3.77|4.77|3.77|4.7|3.7|0
1619433000000|2021-04-26 10:30:00|4.76|3.76|4.75|3.75|4.77|3.77|4.74|3.74|0
1619433300000|2021-04-26 10:35:00|4.74|3.74|4.68|3.68|4.75|3.75|4.68|3.68|0
1619433600000|2021-04-26 10:40:00|4.66|3.66|4.69|3.69|4.7|3.7|4.66|3.66|0
1619433900000|2021-04-26 10:45:00|4.67|3.67|4.66|3.66|4.69|3.69|4.65|3.65|0
1619434200000|2021-04-26 10:50:00|4.67|3.67|4.74|3.74|4.74|3.74|4.66|3.66|0
1619434500000|2021-04-26 10:55:00|4.73|3.73|4.67|3.67|4.76|3.76|4.67|3.67|0
1619434800000|2021-04-26 11:00:00|4.66|3.66|4.7|3.7|4.75|3.75|4.66|3.66|0
1619435100000|2021-04-26 11:05:00|4.71|3.71|4.75|3.75|4.75|3.75|4.61|3.61|0
1619435400000|2021-04-26 11:10:00|4.76|3.76|4.82|3.82|4.82|3.82|4.73|3.73|0
1619435700000|2021-04-26 11:15:00|4.81|3.81|4.79|3.79|4.84|3.84|4.79|3.79|0
1619436000000|2021-04-26 11:20:00|4.8|3.8|4.79|3.79|4.8|3.8|4.75|3.75|0
1619436300000|2021-04-26 11:25:00|4.77|3.77|4.76|3.76|4.79|3.79|4.73|3.73|0
1619436600000|2021-04-26 11:30:00|4.73|3.73|4.76|3.76|4.81|3.81|4.73|3.73|0
1619436900000|2021-04-26 11:35:00|4.77|3.77|4.77|3.77|4.8|3.8|4.76|3.76|0
1619437200000|2021-04-26 11:40:00|4.76|3.76|4.8|3.8|4.8|3.8|4.75|3.75|0
1619437500000|2021-04-26 11:45:00|4.81|3.81|4.84|3.84|4.84|3.84|4.78|3.78|0
1619437800000|2021-04-26 11:50:00|4.85|3.85|4.9|3.9|4.9|3.9|4.85|3.85|0
1619438100000|2021-04-26 11:55:00|4.92|3.92|4.9|3.9|4.93|3.93|4.9|3.9|0
1619438400000|2021-04-26 12:00:00|4.92|3.92|4.9|3.9|4.93|3.93|4.88|3.88|0
1619438700000|2021-04-26 12:05:00|4.92|3.92|4.93|3.93|4.96|3.96|4.9|3.9|0
1619439000000|2021-04-26 12:10:00|4.92|3.92|4.89|3.89|4.93|3.93|4.89|3.89|0
1619439300000|2021-04-26 12:15:00|4.9|3.9|4.9|3.9|4.97|3.97|4.86|3.86|0
1619439600000|2021-04-26 12:20:00|4.91|3.91|4.98|3.98|5|4|4.89|3.89|0
1619439900000|2021-04-26 12:25:00|4.97|3.97|4.95|3.95|4.98|3.98|4.93|3.93|0
1619440200000|2021-04-26 12:30:00|4.96|3.96|4.9|3.9|4.97|3.97|4.88|3.88|0
1619440500000|2021-04-26 12:35:00|4.88|3.88|4.98|3.98|4.99|3.99|4.87|3.87|0
1619440800000|2021-04-26 12:40:00|4.99|3.99|4.94|3.94|5.02|4.02|4.94|3.94|0
1619441100000|2021-04-26 12:45:00|4.95|3.95|4.96|3.96|5.01|4.01|4.95|3.95|0
1619441400000|2021-04-26 12:50:00|4.98|3.98|5.07|4.07|5.07|4.07|4.98|3.98|0
1619441700000|2021-04-26 12:55:00|5.06|4.06|4.98|3.98|5.06|4.06|4.98|3.98|0
1619442000000|2021-04-26 13:00:00|4.99|3.99|4.99|3.99|5.03|4.03|4.98|3.98|0
1619442300000|2021-04-26 13:05:00|5|4|5.06|4.06|5.07|4.07|5|4|0
1619442600000|2021-04-26 13:10:00|5.04|4.04|5.07|4.07|5.07|4.07|5.03|4.03|0
1619442900000|2021-04-26 13:15:00|5.06|4.06|5.06|4.06|5.07|4.07|5.04|4.04|0
1619443200000|2021-04-26 13:20:00|5.07|4.07|5.23|4.23|5.23|4.23|5.06|4.06|0
1619443500000|2021-04-26 13:25:00|5.24|4.24|5.31|4.31|5.31|4.31|5.2|4.2|0
1619443800000|2021-04-26 13:30:00|5.36|4.36|5.4|4.4|5.48|4.48|5.28|4.28|0
1619444100000|2021-04-26 13:35:00|5.37|4.37|5.51|4.51|5.57|4.57|5.37|4.37|0
1619444400000|2021-04-26 13:40:00|5.52|4.52|5.58|4.58|5.63|4.63|5.4|4.4|0
1619444700000|2021-04-26 13:45:00|5.57|4.57|5.55|4.55|5.61|4.61|5.52|4.52|0
1619445000000|2021-04-26 13:50:00|5.53|4.53|5.28|4.28|5.55|4.55|5.18|4.18|0
1619445300000|2021-04-26 13:55:00|5.31|4.31|5.5|4.5|5.53|4.53|5.31|4.31|0
1619445600000|2021-04-26 14:00:00|5.47|4.47|5.61|4.61|5.65|4.65|5.46|4.46|0
1619445900000|2021-04-26 14:05:00|5.62|4.62|5.7|4.7|5.72|4.72|5.62|4.62|0
1619446200000|2021-04-26 14:10:00|5.69|4.69|5.73|4.73|5.75|4.75|5.62|4.62|0
1619446500000|2021-04-26 14:15:00|5.72|4.72|5.58|4.58|5.75|4.75|5.47|4.47|0
1619446800000|2021-04-26 14:20:00|5.59|4.59|5.67|4.67|5.7|4.7|5.56|4.56|0
1619447100000|2021-04-26 14:25:00|5.68|4.68|5.53|4.53|5.68|4.68|5.47|4.47|0
1619447400000|2021-04-26 14:30:00|5.56|4.56|5.5|4.5|5.57|4.57|5.47|4.47|0
1619447700000|2021-04-26 14:35:00|5.51|4.51|5.56|4.56|5.57|4.57|5.45|4.45|0
1619448000000|2021-04-26 14:40:00|5.57|4.57|5.5|4.5|5.57|4.57|5.48|4.48|0
1619448300000|2021-04-26 14:45:00|5.48|4.48|5.54|4.54|5.57|4.57|5.42|4.42|0
1619448600000|2021-04-26 14:50:00|5.51|4.51|5.13|4.13|5.65|4.65|5.08|4.08|0
1619448900000|2021-04-26 14:55:00|5.12|4.12|5.12|4.12|5.15|4.15|5.09|4.09|0
1619449200000|2021-04-26 15:00:00|5.13|4.13|5.47|4.47|5.47|4.47|5.1|4.1|0
1619449500000|2021-04-26 15:05:00|5.48|4.48|5.48|4.48|5.53|4.53|5.44|4.44|0
1619449800000|2021-04-26 15:10:00|5.47|4.47|5.5|4.5|5.53|4.53|5.44|4.44|0
1619450100000|2021-04-26 15:15:00|5.48|4.48|5.42|4.42|5.53|4.53|5.36|4.36|0
1619450400000|2021-04-26 15:20:00|5.44|4.44|5.46|4.46|5.48|4.48|5.42|4.42|0
1619450700000|2021-04-26 15:25:00|5.45|4.45|5.4|4.4|5.46|4.46|5.39|4.39|0
1619451000000|2021-04-26 15:30:00|5.39|4.39|5.34|4.34|5.4|4.4|5.34|4.34|0
1619451300000|2021-04-26 15:35:00|5.36|4.36|5.34|4.34|5.42|4.42|5.33|4.33|0
1619451600000|2021-04-26 15:40:00|5.36|4.36|5.31|4.31|5.37|4.37|5.31|4.31|0
1619451900000|2021-04-26 15:45:00|5.33|4.33|5.25|4.25|5.36|4.36|5.24|4.24|0
1619452200000|2021-04-26 15:50:00|5.24|4.24|5.43|4.43|5.45|4.45|5.22|4.22|0
1619452500000|2021-04-26 15:55:00|5.42|4.42|5.39|4.39|5.43|4.43|5.37|4.37|0
1619452800000|2021-04-26 16:00:00|5.4|4.4|5.39|4.39|5.43|4.43|5.28|4.28|0
1619453100000|2021-04-26 16:05:00|5.36|4.36|5.22|4.22|5.37|4.37|5.19|4.19|0
1619453400000|2021-04-26 16:10:00|5.21|4.21|5.24|4.24|5.3|4.3|5.19|4.19|0
1619453700000|2021-04-26 16:15:00|5.21|4.21|5.24|4.24|5.25|4.25|5.19|4.19|0
1619454000000|2021-04-26 16:20:00|5.25|4.25|5.29|4.29|5.29|4.29|5.22|4.22|0
1619454300000|2021-04-26 16:25:00|5.28|4.28|5.22|4.22|5.28|4.28|5.16|4.16|0
1619454600000|2021-04-26 16:30:00|5.23|4.23|5.26|4.26|5.28|4.28|5.21|4.21|0
1619454900000|2021-04-26 16:35:00|5.28|4.28|5.35|4.35|5.35|4.35|5.26|4.26|0
1619455200000|2021-04-26 16:40:00|5.34|4.34|5.42|4.42|5.42|4.42|5.34|4.34|0
1619455500000|2021-04-26 16:45:00|5.44|4.44|5.38|4.38|5.45|4.45|5.38|4.38|0
1619455800000|2021-04-26 16:50:00|5.35|4.35|5.41|4.41|5.41|4.41|5.33|4.33|0
1619456100000|2021-04-26 16:55:00|5.39|4.39|5.32|4.32|5.39|4.39|5.3|4.3|0
1619456400000|2021-04-26 17:00:00|5.33|4.33|5.33|4.33|5.38|4.38|5.3|4.3|0
1619456700000|2021-04-26 17:05:00|5.32|4.32|5.26|4.26|5.33|4.33|5.26|4.26|0
1619457000000|2021-04-26 17:10:00|5.24|4.24|5.32|4.32|5.35|4.35|5.23|4.23|0
1619457300000|2021-04-26 17:15:00|5.33|4.33|5.24|4.24|5.35|4.35|5.23|4.23|0
1619457600000|2021-04-26 17:20:00|5.23|4.23|5.2|4.2|5.23|4.23|5.16|4.16|0
1619457900000|2021-04-26 17:25:00|5.21|4.21|5.21|4.21|5.27|4.27|5.17|4.17|0
1619458200000|2021-04-26 17:30:00|5.25|4.25|5.21|4.21|5.27|4.27|5.15|4.15|0
1619458500000|2021-04-26 17:35:00|5.23|4.23|5.22|4.22|5.27|4.27|5.18|4.18|0
1619458800000|2021-04-26 17:40:00|5.21|4.21|5.22|4.22|5.24|4.24|5.17|4.17|0
1619459100000|2021-04-26 17:45:00|5.24|4.24|5.35|4.35|5.37|4.37|5.24|4.24|0
1619459400000|2021-04-26 17:50:00|5.34|4.34|5.35|4.35|5.37|4.37|5.31|4.31|0
1619459700000|2021-04-26 17:55:00|5.34|4.34|5.38|4.38|5.4|4.4|5.31|4.31|0
1619460000000|2021-04-26 18:00:00|5.4|4.4|5.43|4.43|5.49|4.49|5.4|4.4|0
1619460300000|2021-04-26 18:05:00|5.41|4.41|5.46|4.46|5.47|4.47|5.41|4.41|0
1619460600000|2021-04-26 18:10:00|5.44|4.44|5.4|4.4|5.47|4.47|5.4|4.4|0
1619460900000|2021-04-26 18:15:00|5.41|4.41|5.45|4.45|5.47|4.47|5.4|4.4|0
1619461200000|2021-04-26 18:20:00|5.47|4.47|5.5|4.5|5.5|4.5|5.42|4.42|0
1619461500000|2021-04-26 18:25:00|5.48|4.48|5.51|4.51|5.51|4.51|5.45|4.45|0
1619461800000|2021-04-26 18:30:00|5.5|4.5|5.53|4.53|5.56|4.56|5.5|4.5|0
1619462100000|2021-04-26 18:35:00|5.54|4.54|5.5|4.5|5.54|4.54|5.47|4.47|0
1619462400000|2021-04-26 18:40:00|5.51|4.51|5.56|4.56|5.56|4.56|5.49|4.49|0
1619462700000|2021-04-26 18:45:00|5.54|4.54|5.41|4.41|5.57|4.57|5.35|4.35|0
1619463000000|2021-04-26 18:50:00|5.4|4.4|5.39|4.39|5.41|4.41|5.36|4.36|0
1619463300000|2021-04-26 18:55:00|5.41|4.41|5.41|4.41|5.42|4.42|5.39|4.39|0
1619463600000|2021-04-26 19:00:00|5.42|4.42|5.39|4.39|5.44|4.44|5.33|4.33|0
1619463900000|2021-04-26 19:05:00|5.38|4.38|5.44|4.44|5.45|4.45|5.38|4.38|0
1619464200000|2021-04-26 19:10:00|5.45|4.45|5.39|4.39|5.45|4.45|5.39|4.39|0
1619464500000|2021-04-26 19:15:00|5.41|4.41|5.44|4.44|5.45|4.45|5.39|4.39|0
1619464800000|2021-04-26 19:20:00|5.42|4.42|5.42|4.42|5.48|4.48|5.39|4.39|0
1619465100000|2021-04-26 19:25:00|5.44|4.44|4.94|3.94|5.44|4.44|4.9|3.9|0
1619465400000|2021-04-26 19:30:00|4.92|3.92|5|4|5.01|4.01|4.78|3.78|0
1619465700000|2021-04-26 19:35:00|5.03|4.03|5.17|4.17|5.23|4.23|5.03|4.03|0
1619466000000|2021-04-26 19:40:00|5.15|4.15|5.24|4.24|5.3|4.3|5.15|4.15|0
1619466300000|2021-04-26 19:45:00|5.21|4.21|4.94|3.94|5.22|4.22|4.94|3.94|0
1619466600000|2021-04-26 19:50:00|4.9|3.9|5.09|4.09|5.15|4.15|4.9|3.9|0
1619466900000|2021-04-26 19:55:00|5.14|4.14|5.06|4.06|5.14|4.14|4.94|3.94|0
1619467200000|2021-04-26 20:00:00|5.16|4.16|5.19|4.19|5.3|4.3|5.11|4.11|0
1619467500000|2021-04-26 20:05:00|5.21|4.21|5.06|4.06|5.25|4.25|4.95|3.95|0
1619467800000|2021-04-26 20:10:00|5.09|4.09|4.98|3.98|5.09|4.09|4.96|3.96|0
1619468100000|2021-04-26 20:15:00|5|4|5|4|5.01|4.01|5|4|0
1619468400000|2021-04-26 20:20:00|5.01|4.01|4.95|3.95|5.02|4.02|4.95|3.95|0
1619468700000|2021-04-26 20:25:00|4.97|3.97|4.97|3.97|4.99|3.99|4.96|3.96|0
1619469000000|2021-04-26 20:30:00|4.98|3.98|5.08|4.08|5.1|4.1|4.98|3.98|0
1619469300000|2021-04-26 20:35:00|5.07|4.07|5.09|4.09|5.09|4.09|5.07|4.07|0
1619469600000|2021-04-26 20:40:00|5.08|4.08|5.14|4.14|5.15|4.15|5.08|4.08|0
1619469900000|2021-04-26 20:45:00|5.12|4.12|5.15|4.15|5.15|4.15|5.04|4.04|0
1619470200000|2021-04-26 20:50:00|5.14|4.14|5.18|4.18|5.18|4.18|5.12|4.12|0
1619470500000|2021-04-26 20:55:00|5.16|4.16|5.19|4.19|5.21|4.21|5.15|4.15|0
1619470800000|2021-04-26 21:00:00|5.2|4.2|5.21|4.21|5.21|4.21|5.2|4.2|0
1619471100000|2021-04-26 21:05:00|5.22|4.22|5.21|4.21|5.22|4.22|5.2|4.2|0
1619471400000|2021-04-26 21:10:00|5.2|4.2|5.21|4.21|5.21|4.21|5.2|4.2|0
1619471700000|2021-04-26 21:15:00|5.2|4.2|5.2|4.2|5.22|4.22|5.2|4.2|0
1619472300000|2021-04-26 21:25:00|5.19|4.19|5.19|4.19|5.21|4.21|5.19|4.19|0
1619472600000|2021-04-26 21:30:00|5.2|4.2|5.21|4.21|5.21|4.21|5.19|4.19|0
1619472900000|2021-04-26 21:35:00|5.2|4.2|5.19|4.19|5.21|4.21|5.19|4.19|0
1619473500000|2021-04-26 21:45:00|5.18|4.18|5.18|4.18|5.19|4.19|5.18|4.18|0
1619473800000|2021-04-26 21:50:00|5.17|4.17|5.17|4.17|5.18|4.18|5.17|4.17|0
1619474100000|2021-04-26 21:55:00|5.19|4.19|5.19|4.19|5.19|4.19|5.18|4.18|0
1619474400000|2021-04-26 22:00:00|5.2|4.2|5.15|4.15|5.21|4.21|5.13|4.13|0
1619474700000|2021-04-26 22:05:00|5.13|4.13|5.17|4.17|5.17|4.17|5.09|4.09|0
1619475000000|2021-04-26 22:10:00|5.19|4.19|5.19|4.19|5.2|4.2|5.18|4.18|0
1619475300000|2021-04-26 22:15:00|5.2|4.2|5.23|4.23|5.23|4.23|5.19|4.19|0
1619475600000|2021-04-26 22:20:00|5.24|4.24|5.22|4.22|5.25|4.25|5.17|4.17|0
1619475900000|2021-04-26 22:25:00|5.2|4.2|5.21|4.21|5.22|4.22|5.2|4.2|0
1619476200000|2021-04-26 22:30:00|5.23|4.23|5.19|4.19|5.23|4.23|5.19|4.19|0
1619476500000|2021-04-26 22:35:00|5.16|4.16|5.17|4.17|5.2|4.2|5.16|4.16|0
1619476800000|2021-04-26 22:40:00|5.16|4.16|5.15|4.15|5.16|4.16|5.13|4.13|0
1619477100000|2021-04-26 22:45:00|5.17|4.17|5.15|4.15|5.17|4.17|5.14|4.14|0
1619477400000|2021-04-26 22:50:00|5.14|4.14|5.12|4.12|5.15|4.15|5.11|4.11|0
1619477700000|2021-04-26 22:55:00|5.11|4.11|5.12|4.12|5.12|4.12|5.11|4.11|0
1619478000000|2021-04-26 23:00:00|5.15|4.15|5.14|4.14|5.17|4.17|5.12|4.12|0
1619478300000|2021-04-26 23:05:00|5.15|4.15|5.17|4.17|5.18|4.18|5.14|4.14|0
1619478600000|2021-04-26 23:10:00|5.18|4.18|5.15|4.15|5.19|4.19|5.15|4.15|0
1619478900000|2021-04-26 23:15:00|5.14|4.14|5.08|4.08|5.15|4.15|5.08|4.08|0
1619479200000|2021-04-26 23:20:00|5.11|4.11|5.09|4.09|5.11|4.11|5.06|4.06|0
1619479500000|2021-04-26 23:25:00|5.11|4.11|5.11|4.11|5.13|4.13|5.08|4.08|0
1619479800000|2021-04-26 23:30:00|5.12|4.12|5.21|4.21|5.22|4.22|5.1|4.1|0
1619480100000|2021-04-26 23:35:00|5.19|4.19|5.26|4.26|5.31|4.31|5.18|4.18|0
1619480400000|2021-04-26 23:40:00|5.28|4.28|5.32|4.32|5.32|4.32|5.28|4.28|0
1619480700000|2021-04-26 23:45:00|5.31|4.31|5.37|4.37|5.37|4.37|5.29|4.29|0
1619481000000|2021-04-26 23:50:00|5.35|4.35|5.29|4.29|5.35|4.35|5.28|4.28|0
1619481300000|2021-04-26 23:55:00|5.28|4.28|5.29|4.29|5.3|4.3|5.26|4.26|0
1619481600000|2021-04-27 00:00:00|5.27|4.27|5.19|4.19|5.27|4.27|5.14|4.14|0
1619481900000|2021-04-27 00:05:00|5.2|4.2|5.17|4.17|5.2|4.2|5.14|4.14|0
1619482200000|2021-04-27 00:10:00|5.19|4.19|5.14|4.14|5.2|4.2|5.14|4.14|0
1619482500000|2021-04-27 00:15:00|5.16|4.16|5.14|4.14|5.16|4.16|5.11|4.11|0
1619482800000|2021-04-27 00:20:00|5.13|4.13|5.1|4.1|5.16|4.16|5.1|4.1|0
1619483100000|2021-04-27 00:25:00|5.11|4.11|5.14|4.14|5.14|4.14|5.11|4.11|0
1619483400000|2021-04-27 00:30:00|5.12|4.12|5.05|4.05|5.12|4.12|5.05|4.05|0
1619483700000|2021-04-27 00:35:00|5.02|4.02|5.12|4.12|5.14|4.14|5.02|4.02|0
1619484000000|2021-04-27 00:40:00|5.14|4.14|5.09|4.09|5.15|4.15|5.09|4.09|0
1619484300000|2021-04-27 00:45:00|5.08|4.08|5.12|4.12|5.14|4.14|5.08|4.08|0
1619484600000|2021-04-27 00:50:00|5.14|4.14|5.12|4.12|5.15|4.15|5.12|4.12|0
1619484900000|2021-04-27 00:55:00|5.11|4.11|5.15|4.15|5.16|4.16|5.11|4.11|0
1619485200000|2021-04-27 01:00:00|5.16|4.16|5.16|4.16|5.19|4.19|5.15|4.15|0
1619485500000|2021-04-27 01:05:00|5.15|4.15|5.13|4.13|5.15|4.15|5.09|4.09|0
1619485800000|2021-04-27 01:10:00|5.12|4.12|5.12|4.12|5.13|4.13|5.1|4.1|0
1619486100000|2021-04-27 01:15:00|5.1|4.1|5.18|4.18|5.19|4.19|5.09|4.09|0
1619486400000|2021-04-27 01:20:00|5.19|4.19|5.17|4.17|5.22|4.22|5.16|4.16|0
1619486700000|2021-04-27 01:25:00|5.19|4.19|5.2|4.2|5.2|4.2|5.17|4.17|0
1619487000000|2021-04-27 01:30:00|5.22|4.22|5.2|4.2|5.23|4.23|5.13|4.13|0
1619487300000|2021-04-27 01:35:00|5.19|4.19|5.14|4.14|5.19|4.19|5.06|4.06|0
1619487600000|2021-04-27 01:40:00|5.13|4.13|5.13|4.13|5.2|4.2|5.13|4.13|0
1619487900000|2021-04-27 01:45:00|5.11|4.11|5.13|4.13|5.19|4.19|5.11|4.11|0
1619488200000|2021-04-27 01:50:00|5.14|4.14|5.2|4.2|5.2|4.2|5.14|4.14|0
1619488500000|2021-04-27 01:55:00|5.18|4.18|5.21|4.21|5.23|4.23|5.17|4.17|0
1619488800000|2021-04-27 02:00:00|5.2|4.2|5.21|4.21|5.24|4.24|5.18|4.18|0
1619489100000|2021-04-27 02:05:00|5.23|4.23|5.2|4.2|5.23|4.23|5.2|4.2|0
1619489400000|2021-04-27 02:10:00|5.21|4.21|5.24|4.24|5.24|4.24|5.2|4.2|0
1619489700000|2021-04-27 02:15:00|5.23|4.23|5.22|4.22|5.25|4.25|5.2|4.2|0
1619490000000|2021-04-27 02:20:00|5.21|4.21|5.19|4.19|5.22|4.22|5.19|4.19|0
1619490300000|2021-04-27 02:25:00|5.18|4.18|5.14|4.14|5.18|4.18|5.14|4.14|0
1619490600000|2021-04-27 02:30:00|5.12|4.12|5.12|4.12|5.14|4.14|5.12|4.12|0
1619490900000|2021-04-27 02:35:00|5.11|4.11|5.12|4.12|5.13|4.13|5.09|4.09|0
1619491200000|2021-04-27 02:40:00|5.13|4.13|5.13|4.13|5.15|4.15|5.11|4.11|0
1619491500000|2021-04-27 02:45:00|5.12|4.12|5.12|4.12|5.13|4.13|5.12|4.12|0
1619491800000|2021-04-27 02:50:00|5.1|4.1|5.13|4.13|5.15|4.15|5.1|4.1|0
1619492100000|2021-04-27 02:55:00|5.12|4.12|5.13|4.13|5.13|4.13|5.1|4.1|0
1619492400000|2021-04-27 03:00:00|5.12|4.12|5.06|4.06|5.12|4.12|5.06|4.06|0
1619492700000|2021-04-27 03:05:00|5.07|4.07|5.12|4.12|5.13|4.13|5.06|4.06|0
1619493000000|2021-04-27 03:10:00|5.1|4.1|5.12|4.12|5.13|4.13|5.09|4.09|0
1619493300000|2021-04-27 03:15:00|5.13|4.13|5.17|4.17|5.19|4.19|5.12|4.12|0
1619493600000|2021-04-27 03:20:00|5.19|4.19|5.16|4.16|5.19|4.19|5.14|4.14|0
1619493900000|2021-04-27 03:25:00|5.17|4.17|5.16|4.16|5.17|4.17|5.16|4.16|0
1619494200000|2021-04-27 03:30:00|5.17|4.17|5.18|4.18|5.21|4.21|5.16|4.16|0
1619494500000|2021-04-27 03:35:00|5.2|4.2|5.21|4.21|5.21|4.21|5.17|4.17|0
1619494800000|2021-04-27 03:40:00|5.22|4.22|5.24|4.24|5.24|4.24|5.21|4.21|0
1619495100000|2021-04-27 03:45:00|5.23|4.23|5.21|4.21|5.24|4.24|5.21|4.21|0
1619495400000|2021-04-27 03:50:00|5.2|4.2|5.18|4.18|5.21|4.21|5.18|4.18|0
1619495700000|2021-04-27 03:55:00|5.2|4.2|5.18|4.18|5.21|4.21|5.18|4.18|0
1619496000000|2021-04-27 04:00:00|5.2|4.2|5.18|4.18|5.2|4.2|5.18|4.18|0
1619496300000|2021-04-27 04:05:00|5.19|4.19|5.18|4.18|5.21|4.21|5.18|4.18|0
1619496600000|2021-04-27 04:10:00|5.19|4.19|5.19|4.19|5.19|4.19|5.18|4.18|0
1619496900000|2021-04-27 04:15:00|5.21|4.21|5.19|4.19|5.21|4.21|5.19|4.19|0
1619497200000|2021-04-27 04:20:00|5.21|4.21|5.21|4.21|5.21|4.21|5.19|4.19|0
1619497500000|2021-04-27 04:25:00|5.19|4.19|5.23|4.23|5.25|4.25|5.19|4.19|0
1619497800000|2021-04-27 04:30:00|5.25|4.25|5.23|4.23|5.25|4.25|5.22|4.22|0
1619498100000|2021-04-27 04:35:00|5.22|4.22|5.19|4.19|5.22|4.22|5.19|4.19|0
1619498400000|2021-04-27 04:40:00|5.2|4.2|5.19|4.19|5.22|4.22|5.19|4.19|0
1619498700000|2021-04-27 04:45:00|5.2|4.2|5.2|4.2|5.2|4.2|5.19|4.19|0
1619499000000|2021-04-27 04:50:00|5.21|4.21|5.23|4.23|5.23|4.23|5.2|4.2|0
1619499300000|2021-04-27 04:55:00|5.24|4.24|5.22|4.22|5.25|4.25|5.2|4.2|0
1619499600000|2021-04-27 05:00:00|5.23|4.23|5.27|4.27|5.27|4.27|5.21|4.21|0
1619499900000|2021-04-27 05:05:00|5.26|4.26|5.27|4.27|5.3|4.3|5.24|4.24|0
1619500200000|2021-04-27 05:10:00|5.26|4.26|5.27|4.27|5.29|4.29|5.26|4.26|0
1619500500000|2021-04-27 05:15:00|5.29|4.29|5.3|4.3|5.3|4.3|5.27|4.27|0
1619500800000|2021-04-27 05:20:00|5.29|4.29|5.27|4.27|5.3|4.3|5.27|4.27|0
1619501100000|2021-04-27 05:25:00|5.28|4.28|5.34|4.34|5.34|4.34|5.28|4.28|0
1619501400000|2021-04-27 05:30:00|5.33|4.33|5.57|4.57|5.57|4.57|5.33|4.33|0
1619501700000|2021-04-27 05:35:00|5.59|4.59|5.48|4.48|5.59|4.59|5.48|4.48|0
1619502000000|2021-04-27 05:40:00|5.49|4.49|5.52|4.52|5.52|4.52|5.49|4.49|0
1619502300000|2021-04-27 05:45:00|5.53|4.53|5.57|4.57|5.57|4.57|5.52|4.52|0
1619502600000|2021-04-27 05:50:00|5.58|4.58|5.6|4.6|5.68|4.68|5.58|4.58|0
1619502900000|2021-04-27 05:55:00|5.61|4.61|5.58|4.58|5.61|4.61|5.55|4.55|0
1619503200000|2021-04-27 06:00:00|5.6|4.6|5.55|4.55|5.61|4.61|5.54|4.54|0
1619503500000|2021-04-27 06:05:00|5.54|4.54|5.5|4.5|5.55|4.55|5.49|4.49|0
1619503800000|2021-04-27 06:10:00|5.52|4.52|5.44|4.44|5.52|4.52|5.44|4.44|0
1619504100000|2021-04-27 06:15:00|5.43|4.43|5.38|4.38|5.43|4.43|5.38|4.38|0
1619504400000|2021-04-27 06:20:00|5.4|4.4|5.38|4.38|5.41|4.41|5.38|4.38|0
1619504700000|2021-04-27 06:25:00|5.37|4.37|5.36|4.36|5.38|4.38|5.36|4.36|0
1619505000000|2021-04-27 06:30:00|5.35|4.35|5.36|4.36|5.41|4.41|5.35|4.35|0
1619505300000|2021-04-27 06:35:00|5.35|4.35|5.39|4.39|5.41|4.41|5.35|4.35|0
1619505600000|2021-04-27 06:40:00|5.36|4.36|5.39|4.39|5.41|4.41|5.36|4.36|0
1619505900000|2021-04-27 06:45:00|5.38|4.38|5.35|4.35|5.41|4.41|5.35|4.35|0
1619506200000|2021-04-27 06:50:00|5.33|4.33|5.3|4.3|5.33|4.33|5.27|4.27|0
1619506500000|2021-04-27 06:55:00|5.27|4.27|5.39|4.39|5.39|4.39|5.27|4.27|0
1619506800000|2021-04-27 07:00:00|5.34|4.34|5.36|4.36|5.39|4.39|4.98|3.98|0
1619507100000|2021-04-27 07:05:00|5.33|4.33|5.31|4.31|5.34|4.34|5.28|4.28|0
1619507400000|2021-04-27 07:10:00|5.3|4.3|5.24|4.24|5.33|4.33|5.24|4.24|0
1619507700000|2021-04-27 07:15:00|5.25|4.25|5.34|4.34|5.36|4.36|5.24|4.24|0
1619508000000|2021-04-27 07:20:00|5.33|4.33|5.31|4.31|5.37|4.37|5.31|4.31|0
1619508300000|2021-04-27 07:25:00|5.33|4.33|5.27|4.27|5.36|4.36|5.27|4.27|0
1619508600000|2021-04-27 07:30:00|5.28|4.28|5.32|4.32|5.32|4.32|5.25|4.25|0
1619508900000|2021-04-27 07:35:00|5.31|4.31|5.26|4.26|5.32|4.32|5.26|4.26|0
1619509200000|2021-04-27 07:40:00|5.25|4.25|5.26|4.26|5.31|4.31|5.24|4.24|0
1619509500000|2021-04-27 07:45:00|5.25|4.25|5.25|4.25|5.29|4.29|5.25|4.25|0
1619509800000|2021-04-27 07:50:00|5.26|4.26|5.29|4.29|5.3|4.3|5.25|4.25|0
1619510100000|2021-04-27 07:55:00|5.31|4.31|5.31|4.31|5.31|4.31|5.25|4.25|0
1619510400000|2021-04-27 08:00:00|5.32|4.32|5.35|4.35|5.35|4.35|5.26|4.26|0
1619510700000|2021-04-27 08:05:00|5.36|4.36|5.25|4.25|5.41|4.41|5.25|4.25|0
1619511000000|2021-04-27 08:10:00|5.23|4.23|5.22|4.22|5.23|4.23|5.14|4.14|0
1619511300000|2021-04-27 08:15:00|5.2|4.2|5.21|4.21|5.27|4.27|5.2|4.2|0
1619511600000|2021-04-27 08:20:00|5.23|4.23|5.21|4.21|5.26|4.26|5.2|4.2|0
1619511900000|2021-04-27 08:25:00|5.23|4.23|5.26|4.26|5.27|4.27|5.18|4.18|0
1619512200000|2021-04-27 08:30:00|5.24|4.24|5.27|4.27|5.29|4.29|5.24|4.24|0
1619512500000|2021-04-27 08:35:00|5.29|4.29|5.26|4.26|5.29|4.29|5.24|4.24|0
1619512800000|2021-04-27 08:40:00|5.27|4.27|5.24|4.24|5.27|4.27|5.23|4.23|0
1619513100000|2021-04-27 08:45:00|5.25|4.25|5.25|4.25|5.25|4.25|5.23|4.23|0
1619513400000|2021-04-27 08:50:00|5.27|4.27|5.25|4.25|5.31|4.31|5.24|4.24|0
1619513700000|2021-04-27 08:55:00|5.27|4.27|5.3|4.3|5.3|4.3|5.25|4.25|0
1619514000000|2021-04-27 09:00:00|5.28|4.28|5.27|4.27|5.28|4.28|5.24|4.24|0
1619514300000|2021-04-27 09:05:00|5.26|4.26|5.28|4.28|5.3|4.3|5.25|4.25|0
1619514600000|2021-04-27 09:10:00|5.27|4.27|5.22|4.22|5.28|4.28|5.22|4.22|0
1619514900000|2021-04-27 09:15:00|5.21|4.21|5.28|4.28|5.28|4.28|5.21|4.21|0
1619515200000|2021-04-27 09:20:00|5.31|4.31|5.25|4.25|5.31|4.31|5.25|4.25|0
1619515500000|2021-04-27 09:25:00|5.23|4.23|5.26|4.26|5.26|4.26|5.22|4.22|0
1619515800000|2021-04-27 09:30:00|5.25|4.25|5.17|4.17|5.26|4.26|5.16|4.16|0
1619516100000|2021-04-27 09:35:00|5.16|4.16|5.17|4.17|5.19|4.19|5.16|4.16|0
1619516400000|2021-04-27 09:40:00|5.16|4.16|5.16|4.16|5.2|4.2|5.14|4.14|0
1619516700000|2021-04-27 09:45:00|5.14|4.14|5.09|4.09|5.14|4.14|5.04|4.04|0
1619517000000|2021-04-27 09:50:00|5.07|4.07|4.92|3.92|5.07|4.07|4.81|3.81|0
1619517300000|2021-04-27 09:55:00|4.93|3.93|5.11|4.11|5.12|4.12|4.92|3.92|0
1619517600000|2021-04-27 10:00:00|5.09|4.09|5.11|4.11|5.14|4.14|5.08|4.08|0
1619517900000|2021-04-27 10:05:00|5.12|4.12|5.19|4.19|5.19|4.19|5.11|4.11|0
1619518200000|2021-04-27 10:10:00|5.21|4.21|5.29|4.29|5.31|4.31|5.19|4.19|0
1619518500000|2021-04-27 10:15:00|5.28|4.28|5.29|4.29|5.32|4.32|5.27|4.27|0
1619518800000|2021-04-27 10:20:00|5.31|4.31|5.31|4.31|5.32|4.32|5.29|4.29|0
1619519100000|2021-04-27 10:25:00|5.32|4.32|5.28|4.28|5.32|4.32|5.26|4.26|0
1619519400000|2021-04-27 10:30:00|5.29|4.29|5.26|4.26|5.32|4.32|5.26|4.26|0
1619519700000|2021-04-27 10:35:00|5.28|4.28|5.25|4.25|5.28|4.28|5.22|4.22|0
1619520000000|2021-04-27 10:40:00|5.26|4.26|5.26|4.26|5.28|4.28|5.23|4.23|0
1619520300000|2021-04-27 10:45:00|5.29|4.29|5.33|4.33|5.33|4.33|5.29|4.29|0
1619520600000|2021-04-27 10:50:00|5.35|4.35|5.33|4.33|5.35|4.35|5.3|4.3|0
1619520900000|2021-04-27 10:55:00|5.32|4.32|5.38|4.38|5.41|4.41|5.32|4.32|0
1619521200000|2021-04-27 11:00:00|5.41|4.41|5.42|4.42|5.47|4.47|5.38|4.38|0
1619521500000|2021-04-27 11:05:00|5.44|4.44|5.39|4.39|5.45|4.45|5.39|4.39|0
1619521800000|2021-04-27 11:10:00|5.41|4.41|5.22|4.22|5.41|4.41|5.2|4.2|0
1619522100000|2021-04-27 11:15:00|5.2|4.2|5.25|4.25|5.26|4.26|5.2|4.2|0
1619522400000|2021-04-27 11:20:00|5.23|4.23|5.16|4.16|5.23|4.23|5.16|4.16|0
1619522700000|2021-04-27 11:25:00|5.17|4.17|5.19|4.19|5.19|4.19|5.14|4.14|0
1619523000000|2021-04-27 11:30:00|5.17|4.17|5.24|4.24|5.27|4.27|5.17|4.17|0
1619523300000|2021-04-27 11:35:00|5.23|4.23|5.21|4.21|5.23|4.23|5.2|4.2|0
1619523600000|2021-04-27 11:40:00|5.2|4.2|5.14|4.14|5.21|4.21|5.14|4.14|0
1619523900000|2021-04-27 11:45:00|5.16|4.16|5.18|4.18|5.18|4.18|5.1|4.1|0
1619524200000|2021-04-27 11:50:00|5.2|4.2|5.15|4.15|5.2|4.2|5.13|4.13|0
1619524500000|2021-04-27 11:55:00|5.17|4.17|5.17|4.17|5.18|4.18|5.14|4.14|0
1619524800000|2021-04-27 12:00:00|5.15|4.15|5.15|4.15|5.18|4.18|5.14|4.14|0
1619525100000|2021-04-27 12:05:00|5.17|4.17|5.25|4.25|5.25|4.25|5.17|4.17|0
1619525400000|2021-04-27 12:10:00|5.24|4.24|5.27|4.27|5.27|4.27|5.22|4.22|0
1619525700000|2021-04-27 12:15:00|5.25|4.25|5.25|4.25|5.27|4.27|5.24|4.24|0
1619526000000|2021-04-27 12:20:00|5.27|4.27|5.28|4.28|5.3|4.3|5.27|4.27|0
1619526300000|2021-04-27 12:25:00|5.27|4.27|5.21|4.21|5.28|4.28|5.21|4.21|0
1619526600000|2021-04-27 12:30:00|5.22|4.22|5.21|4.21|5.24|4.24|5.18|4.18|0
1619526900000|2021-04-27 12:35:00|5.19|4.19|5.21|4.21|5.22|4.22|5.19|4.19|0
1619527200000|2021-04-27 12:40:00|5.19|4.19|5.12|4.12|5.22|4.22|5.12|4.12|0
1619527500000|2021-04-27 12:45:00|5.1|4.1|5.13|4.13|5.13|4.13|5.1|4.1|0
1619527800000|2021-04-27 12:50:00|5.15|4.15|5.1|4.1|5.16|4.16|5.1|4.1|0
1619528100000|2021-04-27 12:55:00|5.09|4.09|5.07|4.07|5.09|4.09|5.06|4.06|0
1619528400000|2021-04-27 13:00:00|5.09|4.09|5.04|4.04|5.12|4.12|5.04|4.04|0
1619528700000|2021-04-27 13:05:00|5.06|4.06|5.11|4.11|5.13|4.13|5.06|4.06|0
1619529000000|2021-04-27 13:10:00|5.1|4.1|5.11|4.11|5.14|4.14|5.09|4.09|0
1619529300000|2021-04-27 13:15:00|5.13|4.13|5.07|4.07|5.13|4.13|5.06|4.06|0
1619529600000|2021-04-27 13:20:00|5.08|4.08|5.17|4.17|5.17|4.17|5.07|4.07|0
1619529900000|2021-04-27 13:25:00|5.16|4.16|5.14|4.14|5.18|4.18|5.14|4.14|0
1619530200000|2021-04-27 13:30:00|5.15|4.15|5.04|4.04|5.17|4.17|4.96|3.96|0
1619530500000|2021-04-27 13:35:00|5.03|4.03|4.59|3.59|5.1|4.1|4.58|3.58|0
1619530800000|2021-04-27 13:40:00|4.6|3.6|5|4|5.04|4.04|4.51|3.51|0
1619531100000|2021-04-27 13:45:00|4.97|3.97|4.97|3.97|5.02|4.02|4.89|3.89|0
1619531400000|2021-04-27 13:50:00|4.96|3.96|5.03|4.03|5.04|4.04|4.88|3.88|0
1619531700000|2021-04-27 13:55:00|5.04|4.04|4.89|3.89|5.04|4.04|4.86|3.86|0
1619532000000|2021-04-27 14:00:00|4.9|3.9|4.97|3.97|5.1|4.1|4.74|3.74|0
1619532300000|2021-04-27 14:05:00|4.96|3.96|5.07|4.07|5.1|4.1|4.94|3.94|0
1619532600000|2021-04-27 14:10:00|5.08|4.08|4.96|3.96|5.08|4.08|4.89|3.89|0
1619532900000|2021-04-27 14:15:00|4.94|3.94|4.89|3.89|4.94|3.94|4.62|3.62|0
1619533200000|2021-04-27 14:20:00|4.87|3.87|4.89|3.89|4.94|3.94|4.79|3.79|0
1619533500000|2021-04-27 14:25:00|4.86|3.86|5.08|4.08|5.08|4.08|4.8|3.8|0
1619533800000|2021-04-27 14:30:00|5.06|4.06|5.06|4.06|5.09|4.09|5.02|4.02|0
1619534100000|2021-04-27 14:35:00|5.05|4.05|4.8|3.8|5.06|4.06|4.76|3.76|0
1619534400000|2021-04-27 14:40:00|4.74|3.74|4.94|3.94|4.94|3.94|4.72|3.72|0
1619534700000|2021-04-27 14:45:00|4.92|3.92|5.09|4.09|5.15|4.15|4.91|3.91|0
1619535000000|2021-04-27 14:50:00|5.08|4.08|5.08|4.08|5.09|4.09|4.96|3.96|0
1619535300000|2021-04-27 14:55:00|5.06|4.06|4.88|3.88|5.07|4.07|4.87|3.87|0
1619535600000|2021-04-27 15:00:00|4.86|3.86|4.82|3.82|4.95|3.95|4.79|3.79|0
1619535900000|2021-04-27 15:05:00|4.8|3.8|4.88|3.88|4.94|3.94|4.78|3.78|0
1619536200000|2021-04-27 15:10:00|4.9|3.9|4.95|3.95|4.98|3.98|4.9|3.9|0
1619536500000|2021-04-27 15:15:00|4.96|3.96|4.88|3.88|5.01|4.01|4.88|3.88|0
1619536800000|2021-04-27 15:20:00|4.89|3.89|4.92|3.92|4.92|3.92|4.84|3.84|0
1619537100000|2021-04-27 15:25:00|4.91|3.91|4.91|3.91|4.95|3.95|4.85|3.85|0
1619537400000|2021-04-27 15:30:00|4.92|3.92|4.93|3.93|4.98|3.98|4.9|3.9|0
1619537700000|2021-04-27 15:35:00|4.95|3.95|4.96|3.96|4.96|3.96|4.88|3.88|0
1619538000000|2021-04-27 15:40:00|4.95|3.95|5|4|5.02|4.02|4.93|3.93|0
1619538300000|2021-04-27 15:45:00|5.02|4.02|4.9|3.9|5.02|4.02|4.9|3.9|0
1619538600000|2021-04-27 15:50:00|4.92|3.92|5.08|4.08|5.09|4.09|4.9|3.9|0
1619538900000|2021-04-27 15:55:00|5.1|4.1|5.1|4.1|5.14|4.14|5.1|4.1|0
1619539200000|2021-04-27 16:00:00|5.11|4.11|5.17|4.17|5.18|4.18|5.11|4.11|0
1619539500000|2021-04-27 16:05:00|5.15|4.15|5.14|4.14|5.17|4.17|5.11|4.11|0
1619539800000|2021-04-27 16:10:00|5.15|4.15|5.07|4.07|5.15|4.15|5.05|4.05|0
1619540100000|2021-04-27 16:15:00|5.08|4.08|5.11|4.11|5.12|4.12|5.05|4.05|0
1619540400000|2021-04-27 16:20:00|5.12|4.12|5.11|4.11|5.17|4.17|5.07|4.07|0
1619540700000|2021-04-27 16:25:00|5.12|4.12|5.15|4.15|5.17|4.17|5.11|4.11|0
1619541000000|2021-04-27 16:30:00|5.14|4.14|5.12|4.12|5.15|4.15|5.11|4.11|0
1619541300000|2021-04-27 16:35:00|5.11|4.11|5.09|4.09|5.11|4.11|5.05|4.05|0
1619541600000|2021-04-27 16:40:00|5.11|4.11|4.86|3.86|5.12|4.12|4.83|3.83|0
1619541900000|2021-04-27 16:45:00|4.87|3.87|4.83|3.83|4.9|3.9|4.82|3.82|0
1619542200000|2021-04-27 16:50:00|4.82|3.82|4.7|3.7|4.83|3.83|4.6|3.6|0
1619542500000|2021-04-27 16:55:00|4.68|3.68|4.67|3.67|4.72|3.72|4.64|3.64|0
1619542800000|2021-04-27 17:00:00|4.64|3.64|4.75|3.75|4.75|3.75|4.64|3.64|0
1619543100000|2021-04-27 17:05:00|4.76|3.76|4.77|3.77|4.8|3.8|4.69|3.69|0
1619543400000|2021-04-27 17:10:00|4.79|3.79|4.8|3.8|4.84|3.84|4.76|3.76|0
1619543700000|2021-04-27 17:15:00|4.77|3.77|4.81|3.81|4.84|3.84|4.77|3.77|0
1619544000000|2021-04-27 17:20:00|4.83|3.83|4.83|3.83|4.87|3.87|4.81|3.81|0
1619544300000|2021-04-27 17:25:00|4.84|3.84|4.8|3.8|4.84|3.84|4.77|3.77|0
1619544600000|2021-04-27 17:30:00|4.78|3.78|4.78|3.78|4.85|3.85|4.72|3.72|0
1619544900000|2021-04-27 17:35:00|4.8|3.8|4.85|3.85|4.88|3.88|4.8|3.8|0
1619545200000|2021-04-27 17:40:00|4.84|3.84|4.86|3.86|4.89|3.89|4.82|3.82|0
1619545500000|2021-04-27 17:45:00|4.85|3.85|4.81|3.81|4.85|3.85|4.73|3.73|0
1619545800000|2021-04-27 17:50:00|4.8|3.8|4.84|3.84|4.85|3.85|4.8|3.8|0
1619546100000|2021-04-27 17:55:00|4.85|3.85|4.82|3.82|4.86|3.86|4.79|3.79|0
1619546400000|2021-04-27 18:00:00|4.83|3.83|4.65|3.65|4.83|3.83|4.65|3.65|0
1619546700000|2021-04-27 18:05:00|4.66|3.66|4.73|3.73|4.77|3.77|4.66|3.66|0
1619547000000|2021-04-27 18:10:00|4.72|3.72|4.75|3.75|4.77|3.77|4.72|3.72|0
1619547300000|2021-04-27 18:15:00|4.74|3.74|4.79|3.79|4.82|3.82|4.72|3.72|0
1619547600000|2021-04-27 18:20:00|4.8|3.8|4.84|3.84|4.86|3.86|4.76|3.76|0
1619547900000|2021-04-27 18:25:00|4.83|3.83|4.89|3.89|4.9|3.9|4.82|3.82|0
1619548200000|2021-04-27 18:30:00|4.91|3.91|5|4|5.01|4.01|4.88|3.88|0
1619548500000|2021-04-27 18:35:00|4.98|3.98|5.02|4.02|5.02|4.02|4.97|3.97|0
1619548800000|2021-04-27 18:40:00|5.01|4.01|4.98|3.98|5.01|4.01|4.97|3.97|0
1619549100000|2021-04-27 18:45:00|4.99|3.99|4.97|3.97|5.01|4.01|4.95|3.95|0
1619549400000|2021-04-27 18:50:00|4.95|3.95|4.9|3.9|4.95|3.95|4.88|3.88|0
1619549700000|2021-04-27 18:55:00|4.88|3.88|4.92|3.92|4.95|3.95|4.88|3.88|0
1619550000000|2021-04-27 19:00:00|4.88|3.88|4.95|3.95|4.98|3.98|4.84|3.84|0
1619550300000|2021-04-27 19:05:00|4.94|3.94|4.78|3.78|4.95|3.95|4.74|3.74|0
1619550600000|2021-04-27 19:10:00|4.77|3.77|5|4|5|4|4.77|3.77|0
1619550900000|2021-04-27 19:15:00|4.99|3.99|5.03|4.03|5.03|4.03|4.91|3.91|0
1619551200000|2021-04-27 19:20:00|5.02|4.02|5.04|4.04|5.11|4.11|4.97|3.97|0
1619551500000|2021-04-27 19:25:00|5.06|4.06|5.04|4.04|5.06|4.06|4.99|3.99|0
1619551800000|2021-04-27 19:30:00|5.06|4.06|5.09|4.09|5.09|4.09|4.99|3.99|0
1619552100000|2021-04-27 19:35:00|5.07|4.07|5.2|4.2|5.2|4.2|5.03|4.03|0
1619552400000|2021-04-27 19:40:00|5.19|4.19|5.14|4.14|5.22|4.22|5.11|4.11|0
1619552700000|2021-04-27 19:45:00|5.16|4.16|4.42|3.42|5.16|4.16|4.4|3.4|0
1619553000000|2021-04-27 19:50:00|4.4|3.4|4.68|3.68|4.78|3.78|4.35|3.35|0
1619553300000|2021-04-27 19:55:00|4.66|3.66|4.38|3.38|4.72|3.72|4.38|3.38|0
1619553600000|2021-04-27 20:00:00|4.52|3.52|4.56|3.56|4.76|3.76|4.52|3.52|0
1619553900000|2021-04-27 20:05:00|4.54|3.54|4.57|3.57|4.65|3.65|4.49|3.49|0
1619554200000|2021-04-27 20:10:00|4.55|3.55|4.52|3.52|4.61|3.61|4.48|3.48|0
1619554500000|2021-04-27 20:15:00|4.49|3.49|4.47|3.47|4.49|3.49|4.46|3.46|0
1619554800000|2021-04-27 20:20:00|4.48|3.48|4.49|3.49|4.5|3.5|4.45|3.45|0
1619555100000|2021-04-27 20:25:00|4.48|3.48|4.51|3.51|4.51|3.51|4.48|3.48|0
1619555400000|2021-04-27 20:30:00|4.55|3.55|4.52|3.52|4.56|3.56|4.51|3.51|0
1619555700000|2021-04-27 20:35:00|4.53|3.53|4.49|3.49|4.54|3.54|4.49|3.49|0
1619556000000|2021-04-27 20:40:00|4.48|3.48|4.5|3.5|4.53|3.53|4.48|3.48|0
1619556300000|2021-04-27 20:45:00|4.49|3.49|4.5|3.5|4.52|3.52|4.47|3.47|0
1619556600000|2021-04-27 20:50:00|4.52|3.52|4.52|3.52|4.56|3.56|4.52|3.52|0
1619556900000|2021-04-27 20:55:00|4.53|3.53|4.58|3.58|4.58|3.58|4.52|3.52|0
1619557200000|2021-04-27 21:00:00|4.56|3.56|4.52|3.52|4.56|3.56|4.52|3.52|0
1619557500000|2021-04-27 21:05:00|4.51|3.51|4.51|3.51|4.52|3.52|4.51|3.51|0
1619557800000|2021-04-27 21:10:00|4.52|3.52|4.52|3.52|4.52|3.52|4.52|3.52|0
1619558100000|2021-04-27 21:15:00|4.54|3.54|4.52|3.52|4.54|3.54|4.52|3.52|0
1619558400000|2021-04-27 21:20:00|4.53|3.53|4.52|3.52|4.53|3.53|4.51|3.51|0
1619558700000|2021-04-27 21:25:00|4.5|3.5|4.54|3.54|4.54|3.54|4.5|3.5|0
1619559300000|2021-04-27 21:35:00|4.53|3.53|4.53|3.53|4.53|3.53|4.53|3.53|0
1619559600000|2021-04-27 21:40:00|4.52|3.52|4.51|3.51|4.52|3.52|4.51|3.51|0
1619559900000|2021-04-27 21:45:00|4.52|3.52|4.5|3.5|4.52|3.52|4.5|3.5|0
1619560200000|2021-04-27 21:50:00|4.52|3.52|4.52|3.52|4.52|3.52|4.51|3.51|0
1619560500000|2021-04-27 21:55:00|4.51|3.51|4.53|3.53|4.53|3.53|4.51|3.51|0
1619560800000|2021-04-27 22:00:00|4.61|3.61|4.6|3.6|4.63|3.63|4.57|3.57|0
1619561100000|2021-04-27 22:05:00|4.62|3.62|4.6|3.6|4.63|3.63|4.59|3.59|0
1619561400000|2021-04-27 22:10:00|4.61|3.61|4.63|3.63|4.63|3.63|4.59|3.59|0
1619561700000|2021-04-27 22:15:00|4.64|3.64|4.66|3.66|4.68|3.68|4.63|3.63|0
1619562000000|2021-04-27 22:20:00|4.64|3.64|4.66|3.66|4.67|3.67|4.64|3.64|0
1619562300000|2021-04-27 22:25:00|4.67|3.67|4.64|3.64|4.67|3.67|4.64|3.64|0
1619562600000|2021-04-27 22:30:00|4.63|3.63|4.6|3.6|4.63|3.63|4.6|3.6|0
1619562900000|2021-04-27 22:35:00|4.59|3.59|4.6|3.6|4.61|3.61|4.59|3.59|0
1619563200000|2021-04-27 22:40:00|4.61|3.61|4.61|3.61|4.63|3.63|4.61|3.61|0
1619563500000|2021-04-27 22:45:00|4.63|3.63|4.63|3.63|4.64|3.64|4.61|3.61|0
1619563800000|2021-04-27 22:50:00|4.61|3.61|4.62|3.62|4.62|3.62|4.61|3.61|0
1619564100000|2021-04-27 22:55:00|4.61|3.61|4.62|3.62|4.62|3.62|4.61|3.61|0
1619564400000|2021-04-27 23:00:00|4.64|3.64|4.69|3.69|4.69|3.69|4.64|3.64|0
1619564700000|2021-04-27 23:05:00|4.7|3.7|4.72|3.72|4.73|3.73|4.7|3.7|0
1619565000000|2021-04-27 23:10:00|4.7|3.7|4.69|3.69|4.72|3.72|4.69|3.69|0
1619565300000|2021-04-27 23:15:00|4.67|3.67|4.69|3.69|4.69|3.69|4.67|3.67|0
1619565600000|2021-04-27 23:20:00|4.7|3.7|4.69|3.69|4.7|3.7|4.69|3.69|0
1619565900000|2021-04-27 23:25:00|4.68|3.68|4.69|3.69|4.69|3.69|4.67|3.67|0
1619566200000|2021-04-27 23:30:00|4.67|3.67|4.66|3.66|4.67|3.67|4.66|3.66|0
1619566500000|2021-04-27 23:35:00|4.67|3.67|4.67|3.67|4.67|3.67|4.67|3.67|0
1619566800000|2021-04-27 23:40:00|4.66|3.66|4.59|3.59|4.66|3.66|4.59|3.59|0
1619567100000|2021-04-27 23:45:00|4.58|3.58|4.56|3.56|4.62|3.62|4.56|3.56|0
1619567400000|2021-04-27 23:50:00|4.58|3.58|4.55|3.55|4.6|3.6|4.55|3.55|0
1619567700000|2021-04-27 23:55:00|4.56|3.56|4.55|3.55|4.58|3.58|4.55|3.55|0
1619568000000|2021-04-28 00:00:00|4.56|3.56|4.61|3.61|4.61|3.61|4.5|3.5|0
1619568300000|2021-04-28 00:05:00|4.6|3.6|4.63|3.63|4.64|3.64|4.6|3.6|0
1619568600000|2021-04-28 00:10:00|4.64|3.64|4.63|3.63|4.64|3.64|4.61|3.61|0
1619568900000|2021-04-28 00:15:00|4.64|3.64|4.63|3.63|4.64|3.64|4.57|3.57|0
1619569200000|2021-04-28 00:20:00|4.61|3.61|4.61|3.61|4.63|3.63|4.59|3.59|0
1619569500000|2021-04-28 00:25:00|4.6|3.6|4.55|3.55|4.6|3.6|4.53|3.53|0
1619569800000|2021-04-28 00:30:00|4.53|3.53|4.49|3.49|4.53|3.53|4.47|3.47|0
1619570100000|2021-04-28 00:35:00|4.51|3.51|4.53|3.53|4.56|3.56|4.49|3.49|0
1619570400000|2021-04-28 00:40:00|4.54|3.54|4.56|3.56|4.57|3.57|4.53|3.53|0
1619570700000|2021-04-28 00:45:00|4.54|3.54|4.56|3.56|4.56|3.56|4.5|3.5|0
1619571000000|2021-04-28 00:50:00|4.54|3.54|4.54|3.54|4.56|3.56|4.53|3.53|0
1619571300000|2021-04-28 00:55:00|4.56|3.56|4.54|3.54|4.56|3.56|4.53|3.53|0
1619571600000|2021-04-28 01:00:00|4.53|3.53|4.54|3.54|4.57|3.57|4.49|3.49|0
1619571900000|2021-04-28 01:05:00|4.55|3.55|4.59|3.59|4.62|3.62|4.55|3.55|0
1619572200000|2021-04-28 01:10:00|4.61|3.61|4.61|3.61|4.61|3.61|4.59|3.59|0
1619572500000|2021-04-28 01:15:00|4.62|3.62|4.62|3.62|4.62|3.62|4.58|3.58|0
1619572800000|2021-04-28 01:20:00|4.6|3.6|4.67|3.67|4.68|3.68|4.6|3.6|0
1619573100000|2021-04-28 01:25:00|4.68|3.68|4.66|3.66|4.68|3.68|4.64|3.64|0
1619573400000|2021-04-28 01:30:00|4.64|3.64|4.67|3.67|4.71|3.71|4.63|3.63|0
1619573700000|2021-04-28 01:35:00|4.68|3.68|4.67|3.67|4.71|3.71|4.66|3.66|0
1619574000000|2021-04-28 01:40:00|4.66|3.66|4.68|3.68|4.68|3.68|4.65|3.65|0
1619574300000|2021-04-28 01:45:00|4.69|3.69|4.72|3.72|4.73|3.73|4.68|3.68|0
1619574600000|2021-04-28 01:50:00|4.73|3.73|4.72|3.72|4.75|3.75|4.72|3.72|0
1619574900000|2021-04-28 01:55:00|4.71|3.71|4.73|3.73|4.73|3.73|4.71|3.71|0
1619575200000|2021-04-28 02:00:00|4.72|3.72|4.73|3.73|4.75|3.75|4.71|3.71|0
1619575500000|2021-04-28 02:05:00|4.72|3.72|4.72|3.72|4.73|3.73|4.7|3.7|0
1619575800000|2021-04-28 02:10:00|4.7|3.7|4.73|3.73|4.73|3.73|4.7|3.7|0
1619576100000|2021-04-28 02:15:00|4.74|3.74|4.77|3.77|4.77|3.77|4.73|3.73|0
1619576400000|2021-04-28 02:20:00|4.76|3.76|4.76|3.76|4.77|3.77|4.74|3.74|0
1619576700000|2021-04-28 02:25:00|4.77|3.77|4.76|3.76|4.78|3.78|4.76|3.76|0
1619577000000|2021-04-28 02:30:00|4.77|3.77|4.71|3.71|4.77|3.77|4.71|3.71|0
1619577300000|2021-04-28 02:35:00|4.7|3.7|4.73|3.73|4.75|3.75|4.7|3.7|0
1619577600000|2021-04-28 02:40:00|4.74|3.74|4.73|3.73|4.75|3.75|4.72|3.72|0
1619577900000|2021-04-28 02:45:00|4.71|3.71|4.71|3.71|4.71|3.71|4.7|3.7|0
1619578200000|2021-04-28 02:50:00|4.7|3.7|4.7|3.7|4.73|3.73|4.7|3.7|0
1619578500000|2021-04-28 02:55:00|4.68|3.68|4.71|3.71|4.72|3.72|4.68|3.68|0
1619578800000|2021-04-28 03:00:00|4.7|3.7|4.71|3.71|4.74|3.74|4.7|3.7|0
1619579100000|2021-04-28 03:05:00|4.72|3.72|4.71|3.71|4.75|3.75|4.71|3.71|0
1619579400000|2021-04-28 03:10:00|4.7|3.7|4.71|3.71|4.71|3.71|4.68|3.68|0
1619579700000|2021-04-28 03:15:00|4.72|3.72|4.69|3.69|4.72|3.72|4.69|3.69|0
1619580000000|2021-04-28 03:20:00|4.71|3.71|4.71|3.71|4.71|3.71|4.69|3.69|0
1619580300000|2021-04-28 03:25:00|4.72|3.72|4.75|3.75|4.75|3.75|4.72|3.72|0
1619580600000|2021-04-28 03:30:00|4.73|3.73|4.76|3.76|4.77|3.77|4.73|3.73|0
1619580900000|2021-04-28 03:35:00|4.75|3.75|4.75|3.75|4.76|3.76|4.73|3.73|0
1619581200000|2021-04-28 03:40:00|4.73|3.73|4.73|3.73|4.75|3.75|4.72|3.72|0
1619581500000|2021-04-28 03:45:00|4.75|3.75|4.73|3.73|4.76|3.76|4.73|3.73|0
1619581800000|2021-04-28 03:50:00|4.74|3.74|4.74|3.74|4.74|3.74|4.74|3.74|0
1619582100000|2021-04-28 03:55:00|4.73|3.73|4.74|3.74|4.74|3.74|4.73|3.73|0
1619582400000|2021-04-28 04:00:00|4.73|3.73|4.73|3.73|4.73|3.73|4.73|3.73|0
1619583000000|2021-04-28 04:10:00|4.71|3.71|4.71|3.71|4.71|3.71|4.71|3.71|0
1619583300000|2021-04-28 04:15:00|4.73|3.73|4.74|3.74|4.75|3.75|4.73|3.73|0
1619583600000|2021-04-28 04:20:00|4.75|3.75|4.77|3.77|4.77|3.77|4.75|3.75|0
1619583900000|2021-04-28 04:25:00|4.75|3.75|4.75|3.75|4.75|3.75|4.74|3.74|0
1619584200000|2021-04-28 04:30:00|4.77|3.77|4.77|3.77|4.77|3.77|4.77|3.77|0
1619584500000|2021-04-28 04:35:00|4.75|3.75|4.77|3.77|4.77|3.77|4.75|3.75|0
1619584800000|2021-04-28 04:40:00|4.76|3.76|4.76|3.76|4.76|3.76|4.76|3.76|0
1619585100000|2021-04-28 04:45:00|4.75|3.75|4.76|3.76|4.76|3.76|4.75|3.75|0
1619585400000|2021-04-28 04:50:00|4.75|3.75|4.74|3.74|4.75|3.75|4.74|3.74|0
1619585700000|2021-04-28 04:55:00|4.72|3.72|4.71|3.71|4.72|3.72|4.71|3.71|0
1619586000000|2021-04-28 05:00:00|4.72|3.72|4.73|3.73|4.76|3.76|4.72|3.72|0
1619586300000|2021-04-28 05:05:00|4.72|3.72|4.75|3.75|4.75|3.75|4.72|3.72|0
1619586600000|2021-04-28 05:10:00|4.76|3.76|4.76|3.76|4.76|3.76|4.75|3.75|0
1619586900000|2021-04-28 05:15:00|4.75|3.75|4.73|3.73|4.75|3.75|4.73|3.73|0
1619587200000|2021-04-28 05:20:00|4.75|3.75|4.76|3.76|4.76|3.76|4.73|3.73|0
1619587500000|2021-04-28 05:25:00|4.75|3.75|4.74|3.74|4.76|3.76|4.74|3.74|0
1619587800000|2021-04-28 05:30:00|4.76|3.76|4.77|3.77|4.77|3.77|4.74|3.74|0
1619588100000|2021-04-28 05:35:00|4.76|3.76|4.73|3.73|4.76|3.76|4.72|3.72|0
1619588400000|2021-04-28 05:40:00|4.74|3.74|4.66|3.66|4.74|3.74|4.66|3.66|0
1619588700000|2021-04-28 05:45:00|4.65|3.65|4.66|3.66|4.66|3.66|4.63|3.63|0
1619589000000|2021-04-28 05:50:00|4.67|3.67|4.67|3.67|4.67|3.67|4.65|3.65|0
1619589300000|2021-04-28 05:55:00|4.66|3.66|4.65|3.65|4.67|3.67|4.63|3.63|0
1619589600000|2021-04-28 06:00:00|4.66|3.66|4.67|3.67|4.7|3.7|4.65|3.65|0
1619589900000|2021-04-28 06:05:00|4.66|3.66|4.64|3.64|4.69|3.69|4.63|3.63|0
1619590200000|2021-04-28 06:10:00|4.63|3.63|4.66|3.66|4.66|3.66|4.62|3.62|0
1619590500000|2021-04-28 06:15:00|4.67|3.67|4.64|3.64|4.68|3.68|4.64|3.64|0
1619590800000|2021-04-28 06:20:00|4.66|3.66|4.64|3.64|4.66|3.66|4.62|3.62|0
1619591100000|2021-04-28 06:25:00|4.66|3.66|4.66|3.66|4.67|3.67|4.63|3.63|0
1619591400000|2021-04-28 06:30:00|4.67|3.67|4.68|3.68|4.69|3.69|4.67|3.67|0
1619591700000|2021-04-28 06:35:00|4.69|3.69|4.68|3.68|4.69|3.69|4.68|3.68|0
1619592000000|2021-04-28 06:40:00|4.69|3.69|4.69|3.69|4.71|3.71|4.68|3.68|0
1619592300000|2021-04-28 06:45:00|4.71|3.71|4.72|3.72|4.72|3.72|4.71|3.71|0
1619592600000|2021-04-28 06:50:00|4.73|3.73|4.73|3.73|4.75|3.75|4.72|3.72|0
1619592900000|2021-04-28 06:55:00|4.75|3.75|4.72|3.72|4.75|3.75|4.71|3.71|0
1619593200000|2021-04-28 07:00:00|4.7|3.7|4.72|3.72|4.79|3.79|4.7|3.7|0
1619593500000|2021-04-28 07:05:00|4.7|3.7|4.69|3.69|4.74|3.74|4.62|3.62|0
1619593800000|2021-04-28 07:10:00|4.7|3.7|4.61|3.61|4.7|3.7|4.61|3.61|0
1619594100000|2021-04-28 07:15:00|4.6|3.6|4.62|3.62|4.65|3.65|4.6|3.6|0
1619594400000|2021-04-28 07:20:00|4.61|3.61|4.44|3.44|4.61|3.61|4.33|3.33|0
1619594700000|2021-04-28 07:25:00|4.41|3.41|4.4|3.4|4.44|3.44|4.37|3.37|0
1619595000000|2021-04-28 07:30:00|4.39|3.39|4.41|3.41|4.44|3.44|4.36|3.36|0
1619595300000|2021-04-28 07:35:00|4.42|3.42|4.5|3.5|4.5|3.5|4.41|3.41|0
1619595600000|2021-04-28 07:40:00|4.51|3.51|4.47|3.47|4.51|3.51|4.47|3.47|0
1619595900000|2021-04-28 07:45:00|4.49|3.49|4.47|3.47|4.49|3.49|4.44|3.44|0
1619596200000|2021-04-28 07:50:00|4.46|3.46|4.45|3.45|4.49|3.49|4.43|3.43|0
1619596500000|2021-04-28 07:55:00|4.43|3.43|4.46|3.46|4.5|3.5|4.41|3.41|0
1619596800000|2021-04-28 08:00:00|4.45|3.45|4.43|3.43|4.48|3.48|4.41|3.41|0
1619597100000|2021-04-28 08:05:00|4.42|3.42|4.43|3.43|4.46|3.46|4.39|3.39|0
1619597400000|2021-04-28 08:10:00|4.44|3.44|4.39|3.39|4.44|3.44|4.38|3.38|0
1619597700000|2021-04-28 08:15:00|4.38|3.38|4.41|3.41|4.42|3.42|4.38|3.38|0
1619598000000|2021-04-28 08:20:00|4.39|3.39|4.41|3.41|4.41|3.41|4.37|3.37|0
1619598300000|2021-04-28 08:25:00|4.39|3.39|4.47|3.47|4.47|3.47|4.38|3.38|0
1619598600000|2021-04-28 08:30:00|4.48|3.48|4.52|3.52|4.53|3.53|4.47|3.47|0
1619598900000|2021-04-28 08:35:00|4.51|3.51|4.54|3.54|4.56|3.56|4.51|3.51|0
1619599200000|2021-04-28 08:40:00|4.56|3.56|4.56|3.56|4.6|3.6|4.54|3.54|0
1619599500000|2021-04-28 08:45:00|4.57|3.57|4.56|3.56|4.6|3.6|4.56|3.56|0
1619599800000|2021-04-28 08:50:00|4.54|3.54|4.6|3.6|4.61|3.61|4.54|3.54|0
1619600100000|2021-04-28 08:55:00|4.61|3.61|4.58|3.58|4.61|3.61|4.58|3.58|0
1619600400000|2021-04-28 09:00:00|4.53|3.53|4.55|3.55|4.63|3.63|4.52|3.52|0
1619600700000|2021-04-28 09:05:00|4.54|3.54|4.49|3.49|4.54|3.54|4.49|3.49|0
1619601000000|2021-04-28 09:10:00|4.5|3.5|4.55|3.55|4.57|3.57|4.49|3.49|0
1619601300000|2021-04-28 09:15:00|4.54|3.54|4.51|3.51|4.55|3.55|4.51|3.51|0
1619601600000|2021-04-28 09:20:00|4.5|3.5|4.49|3.49|4.5|3.5|4.46|3.46|0
1619601900000|2021-04-28 09:25:00|4.5|3.5|4.49|3.49|4.54|3.54|4.47|3.47|0
1619602200000|2021-04-28 09:30:00|4.47|3.47|4.45|3.45|4.49|3.49|4.45|3.45|0
1619602500000|2021-04-28 09:35:00|4.46|3.46|4.46|3.46|4.47|3.47|4.43|3.43|0
1619602800000|2021-04-28 09:40:00|4.47|3.47|4.54|3.54|4.54|3.54|4.45|3.45|0
1619603100000|2021-04-28 09:45:00|4.55|3.55|4.51|3.51|4.55|3.55|4.5|3.5|0
1619603400000|2021-04-28 09:50:00|4.5|3.5|4.57|3.57|4.57|3.57|4.5|3.5|0
1619603700000|2021-04-28 09:55:00|4.59|3.59|4.57|3.57|4.64|3.64|4.55|3.55|0
1619604000000|2021-04-28 10:00:00|4.58|3.58|4.59|3.59|4.59|3.59|4.53|3.53|0
1619604300000|2021-04-28 10:05:00|4.57|3.57|4.56|3.56|4.61|3.61|4.53|3.53|0
1619604600000|2021-04-28 10:10:00|4.55|3.55|4.55|3.55|4.57|3.57|4.55|3.55|0
1619604900000|2021-04-28 10:15:00|4.53|3.53|4.56|3.56|4.56|3.56|4.49|3.49|0
1619605200000|2021-04-28 10:20:00|4.54|3.54|4.58|3.58|4.6|3.6|4.53|3.53|0
1619605500000|2021-04-28 10:25:00|4.59|3.59|4.61|3.61|4.61|3.61|4.59|3.59|0
1619605800000|2021-04-28 10:30:00|4.6|3.6|4.58|3.58|4.61|3.61|4.58|3.58|0
1619606100000|2021-04-28 10:35:00|4.57|3.57|4.63|3.63|4.65|3.65|4.57|3.57|0
1619606400000|2021-04-28 10:40:00|4.65|3.65|4.61|3.61|4.67|3.67|4.57|3.57|0
1619606700000|2021-04-28 10:45:00|4.59|3.59|4.57|3.57|4.61|3.61|4.57|3.57|0
1619607000000|2021-04-28 10:50:00|4.58|3.58|4.58|3.58|4.59|3.59|4.55|3.55|0
1619607300000|2021-04-28 10:55:00|4.59|3.59|4.44|3.44|4.61|3.61|4.44|3.44|0
1619607600000|2021-04-28 11:00:00|4.41|3.41|4.45|3.45|4.49|3.49|4.4|3.4|0
1619607900000|2021-04-28 11:05:00|4.44|3.44|4.49|3.49|4.5|3.5|4.44|3.44|0
1619608200000|2021-04-28 11:10:00|4.5|3.5|4.42|3.42|4.5|3.5|4.41|3.41|0
1619608500000|2021-04-28 11:15:00|4.41|3.41|4.49|3.49|4.5|3.5|4.41|3.41|0
1619608800000|2021-04-28 11:20:00|4.5|3.5|4.51|3.51|4.53|3.53|4.49|3.49|0
1619609100000|2021-04-28 11:25:00|4.5|3.5|4.46|3.46|4.51|3.51|4.46|3.46|0
1619609400000|2021-04-28 11:30:00|4.45|3.45|4.32|3.32|4.45|3.45|4.31|3.31|0
1619609700000|2021-04-28 11:35:00|4.29|3.29|4.23|3.23|4.32|3.32|4.23|3.23|0
1619610000000|2021-04-28 11:40:00|4.24|3.24|4.14|3.14|4.28|3.28|4.14|3.14|0
1619610300000|2021-04-28 11:45:00|4.12|3.12|4.25|3.25|4.27|3.27|4.08|3.08|0
1619610600000|2021-04-28 11:50:00|4.24|3.24|4.17|3.17|4.27|3.27|4.17|3.17|0
1619610900000|2021-04-28 11:55:00|4.18|3.18|4.2|3.2|4.22|3.22|4.18|3.18|0
1619611200000|2021-04-28 12:00:00|4.22|3.22|4.23|3.23|4.23|3.23|4.18|3.18|0
1619611500000|2021-04-28 12:05:00|4.24|3.24|4.26|3.26|4.26|3.26|4.23|3.23|0
1619611800000|2021-04-28 12:10:00|4.25|3.25|4.23|3.23|4.26|3.26|4.21|3.21|0
1619612100000|2021-04-28 12:15:00|4.24|3.24|4.28|3.28|4.28|3.28|4.21|3.21|0
1619612400000|2021-04-28 12:20:00|4.29|3.29|4.27|3.27|4.3|3.3|4.26|3.26|0
1619612700000|2021-04-28 12:25:00|4.29|3.29|4.25|3.25|4.29|3.29|4.24|3.24|0
1619613000000|2021-04-28 12:30:00|4.24|3.24|4.25|3.25|4.29|3.29|4.24|3.24|0
1619613300000|2021-04-28 12:35:00|4.26|3.26|4.24|3.24|4.26|3.26|4.21|3.21|0
1619613600000|2021-04-28 12:40:00|4.22|3.22|4.26|3.26|4.27|3.27|4.22|3.22|0
1619613900000|2021-04-28 12:45:00|4.25|3.25|4.25|3.25|4.28|3.28|4.22|3.22|0
1619614200000|2021-04-28 12:50:00|4.23|3.23|4.28|3.28|4.28|3.28|4.23|3.23|0
1619614500000|2021-04-28 12:55:00|4.3|3.3|4.31|3.31|4.31|3.31|4.28|3.28|0
1619614800000|2021-04-28 13:00:00|4.32|3.32|4.34|3.34|4.37|3.37|4.32|3.32|0
1619615100000|2021-04-28 13:05:00|4.33|3.33|4.32|3.32|4.34|3.34|4.31|3.31|0
1619615400000|2021-04-28 13:10:00|4.33|3.33|4.33|3.33|4.34|3.34|4.31|3.31|0
1619615700000|2021-04-28 13:15:00|4.32|3.32|4.33|3.33|4.34|3.34|4.32|3.32|0
1619616000000|2021-04-28 13:20:00|4.32|3.32|4.33|3.33|4.34|3.34|4.3|3.3|0
1619616300000|2021-04-28 13:25:00|4.32|3.32|4.38|3.38|4.38|3.38|4.28|3.28|0
1619616600000|2021-04-28 13:30:00|4.39|3.39|4.22|3.22|4.46|3.46|4.14|3.14|0
1619616900000|2021-04-28 13:35:00|4.19|3.19|4.26|3.26|4.28|3.28|4.13|3.13|0
1619617200000|2021-04-28 13:40:00|4.25|3.25|4.34|3.34|4.37|3.37|4.19|3.19|0
1619617500000|2021-04-28 13:45:00|4.35|3.35|4.52|3.52|4.53|3.53|4.35|3.35|0
1619617800000|2021-04-28 13:50:00|4.53|3.53|4.51|3.51|4.53|3.53|4.47|3.47|0
1619618100000|2021-04-28 13:55:00|4.49|3.49|4.65|3.65|4.66|3.66|4.49|3.49|0
1619618400000|2021-04-28 14:00:00|4.69|3.69|4.58|3.58|4.69|3.69|4.52|3.52|0
1619618700000|2021-04-28 14:05:00|4.57|3.57|4.62|3.62|4.66|3.66|4.57|3.57|0
1619619000000|2021-04-28 14:10:00|4.61|3.61|4.61|3.61|4.62|3.62|4.56|3.56|0
1619619300000|2021-04-28 14:15:00|4.59|3.59|4.61|3.61|4.63|3.63|4.58|3.58|0
1619619600000|2021-04-28 14:20:00|4.62|3.62|4.53|3.53|4.65|3.65|4.53|3.53|0
1619619900000|2021-04-28 14:25:00|4.54|3.54|4.53|3.53|4.55|3.55|4.49|3.49|0
1619620200000|2021-04-28 14:30:00|4.54|3.54|4.43|3.43|4.57|3.57|4.43|3.43|0
1619620500000|2021-04-28 14:35:00|4.42|3.42|4.41|3.41|4.45|3.45|4.33|3.33|0
1619620800000|2021-04-28 14:40:00|4.38|3.38|4.46|3.46|4.49|3.49|4.38|3.38|0
1619621100000|2021-04-28 14:45:00|4.47|3.47|4.45|3.45|4.5|3.5|4.39|3.39|0
1619621400000|2021-04-28 14:50:00|4.46|3.46|4.43|3.43|4.51|3.51|4.42|3.42|0
1619621700000|2021-04-28 14:55:00|4.45|3.45|4.47|3.47|4.52|3.52|4.41|3.41|0
1619622000000|2021-04-28 15:00:00|4.46|3.46|4.43|3.43|4.5|3.5|4.43|3.43|0
1619622300000|2021-04-28 15:05:00|4.42|3.42|4.43|3.43|4.47|3.47|4.35|3.35|0
1619622600000|2021-04-28 15:10:00|4.44|3.44|4.43|3.43|4.48|3.48|4.43|3.43|0
1619622900000|2021-04-28 15:15:00|4.42|3.42|4.42|3.42|4.42|3.42|4.3|3.3|0
1619623200000|2021-04-28 15:20:00|4.43|3.43|4.39|3.39|4.44|3.44|4.38|3.38|0
1619623500000|2021-04-28 15:25:00|4.42|3.42|4.4|3.4|4.42|3.42|4.33|3.33|0
1619623800000|2021-04-28 15:30:00|4.39|3.39|4.33|3.33|4.4|3.4|4.29|3.29|0
1619624100000|2021-04-28 15:35:00|4.34|3.34|4.37|3.37|4.39|3.39|4.34|3.34|0
1619624400000|2021-04-28 15:40:00|4.36|3.36|4.22|3.22|4.37|3.37|4.22|3.22|0
1619624700000|2021-04-28 15:45:00|4.21|3.21|4.15|3.15|4.29|3.29|4.15|3.15|0
1619625000000|2021-04-28 15:50:00|4.16|3.16|4.07|3.07|4.17|3.17|4.07|3.07|0
1619625300000|2021-04-28 15:55:00|4.08|3.08|4.41|3.41|4.62|3.62|4.07|3.07|0
1619625600000|2021-04-28 16:00:00|4.38|3.38|4.46|3.46|4.48|3.48|4.33|3.33|0
1619625900000|2021-04-28 16:05:00|4.47|3.47|4.59|3.59|4.59|3.59|4.46|3.46|0
1619626200000|2021-04-28 16:10:00|4.6|3.6|4.52|3.52|4.6|3.6|4.52|3.52|0
1619626500000|2021-04-28 16:15:00|4.55|3.55|4.6|3.6|4.6|3.6|4.52|3.52|0
1619626800000|2021-04-28 16:20:00|4.58|3.58|4.56|3.56|4.6|3.6|4.54|3.54|0
1619627100000|2021-04-28 16:25:00|4.57|3.57|4.57|3.57|4.6|3.6|4.56|3.56|0
1619627400000|2021-04-28 16:30:00|4.58|3.58|4.56|3.56|4.6|3.6|4.54|3.54|0
1619627700000|2021-04-28 16:35:00|4.54|3.54|4.62|3.62|4.63|3.63|4.52|3.52|0
1619628000000|2021-04-28 16:40:00|4.63|3.63|4.61|3.61|4.65|3.65|4.61|3.61|0
1619628300000|2021-04-28 16:45:00|4.59|3.59|4.67|3.67|4.67|3.67|4.59|3.59|0
1619628600000|2021-04-28 16:50:00|4.69|3.69|4.65|3.65|4.7|3.7|4.62|3.62|0
1619628900000|2021-04-28 16:55:00|4.66|3.66|4.66|3.66|4.67|3.67|4.62|3.62|0
1619629200000|2021-04-28 17:00:00|4.67|3.67|4.66|3.66|4.67|3.67|4.63|3.63|0
1619629500000|2021-04-28 17:05:00|4.64|3.64|4.63|3.63|4.66|3.66|4.59|3.59|0
1619629800000|2021-04-28 17:10:00|4.64|3.64|4.6|3.6|4.67|3.67|4.6|3.6|0
1619630100000|2021-04-28 17:15:00|4.62|3.62|4.64|3.64|4.66|3.66|4.62|3.62|0
1619630400000|2021-04-28 17:20:00|4.63|3.63|4.6|3.6|4.64|3.64|4.59|3.59|0
1619630700000|2021-04-28 17:25:00|4.61|3.61|4.65|3.65|4.67|3.67|4.61|3.61|0
1619631000000|2021-04-28 17:30:00|4.64|3.64|4.64|3.64|4.67|3.67|4.61|3.61|0
1619631300000|2021-04-28 17:35:00|4.63|3.63|4.55|3.55|4.64|3.64|4.52|3.52|0
1619631600000|2021-04-28 17:40:00|4.56|3.56|4.53|3.53|4.57|3.57|4.53|3.53|0
1619631900000|2021-04-28 17:45:00|4.52|3.52|4.51|3.51|4.53|3.53|4.46|3.46|0
1619632200000|2021-04-28 17:50:00|4.49|3.49|4.44|3.44|4.49|3.49|4.4|3.4|0
1619632500000|2021-04-28 17:55:00|4.43|3.43|4.4|3.4|4.46|3.46|4.37|3.37|0
1619632800000|2021-04-28 18:00:00|4.41|3.41|3.91|2.91|4.83|3.83|3.82|2.82|0
1619633100000|2021-04-28 18:05:00|3.93|2.93|4.19|3.19|4.19|3.19|3.81|2.81|0
1619633400000|2021-04-28 18:10:00|4.16|3.16|4.23|3.23|4.24|3.24|4.08|3.08|0
1619633700000|2021-04-28 18:15:00|4.22|3.22|4.28|3.28|4.3|3.3|4.18|3.18|0
1619634000000|2021-04-28 18:20:00|4.25|3.25|4.3|3.3|4.38|3.38|4.25|3.25|0
1619634300000|2021-04-28 18:25:00|4.32|3.32|4.24|3.24|4.32|3.32|4.19|3.19|0
1619634600000|2021-04-28 18:30:00|4.25|3.25|4.2|3.2|4.25|3.25|4.03|3.03|0
1619634900000|2021-04-28 18:35:00|4.21|3.21|4.75|3.75|4.79|3.79|4.2|3.2|0
1619635200000|2021-04-28 18:40:00|4.76|3.76|4.84|3.84|4.86|3.86|4.73|3.73|0
1619635500000|2021-04-28 18:45:00|4.83|3.83|4.64|3.64|4.96|3.96|4.61|3.61|0
1619635800000|2021-04-28 18:50:00|4.62|3.62|4.68|3.68|4.73|3.73|4.62|3.62|0
1619636100000|2021-04-28 18:55:00|4.69|3.69|4.6|3.6|4.69|3.69|4.54|3.54|0
1619636400000|2021-04-28 19:00:00|4.61|3.61|4.36|3.36|4.62|3.62|4.34|3.34|0
1619636700000|2021-04-28 19:05:00|4.39|3.39|4.45|3.45|4.48|3.48|4.3|3.3|0
1619637000000|2021-04-28 19:10:00|4.43|3.43|4.14|3.14|4.47|3.47|3.87|2.87|0
1619637300000|2021-04-28 19:15:00|4.13|3.13|4.11|3.11|4.24|3.24|4.04|3.04|0
1619637600000|2021-04-28 19:20:00|4.1|3.1|4.14|3.14|4.19|3.19|4.09|3.09|0
1619637900000|2021-04-28 19:25:00|4.15|3.15|4.23|3.23|4.27|3.27|4.11|3.11|0
1619638200000|2021-04-28 19:30:00|4.22|3.22|4.1|3.1|4.22|3.22|4.06|3.06|0
1619638500000|2021-04-28 19:35:00|4.12|3.12|4.24|3.24|4.35|3.35|4.1|3.1|0
1619638800000|2021-04-28 19:40:00|4.26|3.26|4.19|3.19|4.31|3.31|4.17|3.17|0
1619639100000|2021-04-28 19:45:00|4.18|3.18|4.1|3.1|4.23|3.23|4.1|3.1|0
1619639400000|2021-04-28 19:50:00|4.11|3.11|3.87|2.87|4.11|3.11|3.84|2.84|0
1619639700000|2021-04-28 19:55:00|3.84|2.84|3.91|2.91|3.98|2.98|3.82|2.82|0
1619640000000|2021-04-28 20:00:00|4.05|3.05|4.03|3.03|4.06|3.06|3.94|2.94|0
1619640300000|2021-04-28 20:05:00|4.05|3.05|4.09|3.09|4.2|3.2|4.05|3.05|0
1619640600000|2021-04-28 20:10:00|4.11|3.11|4.03|3.03|4.13|3.13|4.02|3.02|0
1619640900000|2021-04-28 20:15:00|4.04|3.04|3.98|2.98|4.05|3.05|3.97|2.97|0
1619641200000|2021-04-28 20:20:00|3.99|2.99|3.99|2.99|4.01|3.01|3.97|2.97|0
1619641500000|2021-04-28 20:25:00|4|3|4|3|4.01|3.01|3.98|2.98|0
1619641800000|2021-04-28 20:30:00|4.07|3.07|4.29|3.29|4.41|3.41|4.07|3.07|0
1619642100000|2021-04-28 20:35:00|4.27|3.27|4.33|3.33|4.43|3.43|4.27|3.27|0
1619642400000|2021-04-28 20:40:00|4.34|3.34|4.28|3.28|4.34|3.34|4.28|3.28|0
1619642700000|2021-04-28 20:45:00|4.24|3.24|4.32|3.32|4.33|3.33|4.24|3.24|0
1619643000000|2021-04-28 20:50:00|4.3|3.3|4.3|3.3|4.32|3.32|4.28|3.28|0
1619643300000|2021-04-28 20:55:00|4.28|3.28|4.3|3.3|4.3|3.3|4.22|3.22|0
1619643600000|2021-04-28 21:00:00|4.29|3.29|4.26|3.26|4.29|3.29|4.26|3.26|0
1619643900000|2021-04-28 21:05:00|4.25|3.25|4.26|3.26|4.26|3.26|4.25|3.25|0
1619644200000|2021-04-28 21:10:00|4.27|3.27|4.25|3.25|4.27|3.27|4.24|3.24|0
1619644500000|2021-04-28 21:15:00|4.24|3.24|4.2|3.2|4.24|3.24|4.18|3.18|0
1619644800000|2021-04-28 21:20:00|4.19|3.19|4.24|3.24|4.25|3.25|4.19|3.19|0
1619645100000|2021-04-28 21:25:00|4.26|3.26|4.21|3.21|4.26|3.26|4.2|3.2|0
1619645400000|2021-04-28 21:30:00|4.2|3.2|4.21|3.21|4.22|3.22|4.2|3.2|0
1619645700000|2021-04-28 21:35:00|4.2|3.2|4.2|3.2|4.23|3.23|4.2|3.2|0
1619646000000|2021-04-28 21:40:00|4.21|3.21|4.21|3.21|4.23|3.23|4.21|3.21|0
1619646300000|2021-04-28 21:45:00|4.23|3.23|4.23|3.23|4.23|3.23|4.23|3.23|0
1619646600000|2021-04-28 21:50:00|4.24|3.24|4.23|3.23|4.26|3.26|4.23|3.23|0
1619646900000|2021-04-28 21:55:00|4.24|3.24|4.26|3.26|4.26|3.26|4.24|3.24|0
1619647200000|2021-04-28 22:00:00|4.3|3.3|4.28|3.28|4.3|3.3|4.23|3.23|0
1619647500000|2021-04-28 22:05:00|4.29|3.29|4.26|3.26|4.29|3.29|4.25|3.25|0
1619647800000|2021-04-28 22:10:00|4.29|3.29|4.34|3.34|4.35|3.35|4.29|3.29|0
1619648100000|2021-04-28 22:15:00|4.35|3.35|4.38|3.38|4.39|3.39|4.35|3.35|0
1619648400000|2021-04-28 22:20:00|4.39|3.39|4.35|3.35|4.39|3.39|4.35|3.35|0
1619648700000|2021-04-28 22:25:00|4.36|3.36|4.36|3.36|4.36|3.36|4.35|3.35|0
1619649000000|2021-04-28 22:30:00|4.37|3.37|4.35|3.35|4.37|3.37|4.35|3.35|0
1619649300000|2021-04-28 22:35:00|4.34|3.34|4.33|3.33|4.35|3.35|4.33|3.33|0
1619649600000|2021-04-28 22:40:00|4.32|3.32|4.32|3.32|4.33|3.33|4.28|3.28|0
1619649900000|2021-04-28 22:45:00|4.31|3.31|4.31|3.31|4.33|3.33|4.31|3.31|0
1619650200000|2021-04-28 22:50:00|4.32|3.32|4.33|3.33|4.33|3.33|4.32|3.32|0
1619650500000|2021-04-28 22:55:00|4.35|3.35|4.37|3.37|4.37|3.37|4.35|3.35|0
1619650800000|2021-04-28 23:00:00|4.4|3.4|4.37|3.37|4.41|3.41|4.37|3.37|0
1619651100000|2021-04-28 23:05:00|4.36|3.36|4.34|3.34|4.36|3.36|4.34|3.34|0
1619651400000|2021-04-28 23:10:00|4.33|3.33|4.33|3.33|4.34|3.34|4.32|3.32|0
1619651700000|2021-04-28 23:15:00|4.34|3.34|4.33|3.33|4.34|3.34|4.33|3.33|0
1619652300000|2021-04-28 23:25:00|4.34|3.34|4.34|3.34|4.34|3.34|4.33|3.33|0
1619652600000|2021-04-28 23:30:00|4.35|3.35|4.35|3.35|4.35|3.35|4.34|3.34|0
1619652900000|2021-04-28 23:35:00|4.37|3.37|4.38|3.38|4.38|3.38|4.37|3.37|0
1619653200000|2021-04-28 23:40:00|4.37|3.37|4.39|3.39|4.39|3.39|4.37|3.37|0
1619653500000|2021-04-28 23:45:00|4.38|3.38|4.38|3.38|4.4|3.4|4.38|3.38|0
1619653800000|2021-04-28 23:50:00|4.39|3.39|4.43|3.43|4.43|3.43|4.39|3.39|0
1619654100000|2021-04-28 23:55:00|4.44|3.44|4.47|3.47|4.49|3.49|4.44|3.44|0
1619654400000|2021-04-29 00:00:00|4.45|3.45|4.48|3.48|4.48|3.48|4.43|3.43|0
1619654700000|2021-04-29 00:05:00|4.49|3.49|4.54|3.54|4.56|3.56|4.48|3.48|0
1619655000000|2021-04-29 00:10:00|4.57|3.57|4.56|3.56|4.64|3.64|4.54|3.54|0
1619655300000|2021-04-29 00:15:00|4.57|3.57|4.53|3.53|4.57|3.57|4.53|3.53|0
1619655600000|2021-04-29 00:20:00|4.54|3.54|4.6|3.6|4.6|3.6|4.53|3.53|0
1619655900000|2021-04-29 00:25:00|4.58|3.58|4.55|3.55|4.58|3.58|4.54|3.54|0
1619656200000|2021-04-29 00:30:00|4.57|3.57|4.57|3.57|4.62|3.62|4.57|3.57|0
1619656500000|2021-04-29 00:35:00|4.58|3.58|4.59|3.59|4.59|3.59|4.57|3.57|0
1619656800000|2021-04-29 00:40:00|4.58|3.58|4.55|3.55|4.58|3.58|4.54|3.54|0
1619657100000|2021-04-29 00:45:00|4.57|3.57|4.58|3.58|4.58|3.58|4.55|3.55|0
1619657400000|2021-04-29 00:50:00|4.59|3.59|4.7|3.7|4.7|3.7|4.59|3.59|0
1619657700000|2021-04-29 00:55:00|4.71|3.71|4.7|3.7|4.76|3.76|4.67|3.67|0
1619658000000|2021-04-29 01:00:00|4.73|3.73|4.69|3.69|4.75|3.75|4.66|3.66|0
1619658300000|2021-04-29 01:05:00|4.67|3.67|4.71|3.71|4.71|3.71|4.66|3.66|0
1619658600000|2021-04-29 01:10:00|4.73|3.73|4.75|3.75|4.75|3.75|4.71|3.71|0
1619658900000|2021-04-29 01:15:00|4.78|3.78|4.89|3.89|4.94|3.94|4.78|3.78|0
1619659200000|2021-04-29 01:20:00|4.91|3.91|4.84|3.84|4.92|3.92|4.82|3.82|0
1619659500000|2021-04-29 01:25:00|4.83|3.83|4.85|3.85|4.85|3.85|4.82|3.82|0
1619659800000|2021-04-29 01:30:00|4.83|3.83|4.88|3.88|4.92|3.92|4.83|3.83|0
1619660100000|2021-04-29 01:35:00|4.91|3.91|4.95|3.95|4.95|3.95|4.86|3.86|0
1619660400000|2021-04-29 01:40:00|4.96|3.96|4.96|3.96|5.01|4.01|4.95|3.95|0
1619660700000|2021-04-29 01:45:00|4.98|3.98|5.02|4.02|5.03|4.03|4.95|3.95|0
1619661000000|2021-04-29 01:50:00|5.03|4.03|5.03|4.03|5.05|4.05|5.02|4.02|0
1619661300000|2021-04-29 01:55:00|5.05|4.05|5.17|4.17|5.26|4.26|5.03|4.03|0
1619661600000|2021-04-29 02:00:00|5.16|4.16|5.11|4.11|5.16|4.16|5.11|4.11|0
1619661900000|2021-04-29 02:05:00|5.12|4.12|5.13|4.13|5.16|4.16|5.12|4.12|0
1619662200000|2021-04-29 02:10:00|5.15|4.15|5.15|4.15|5.18|4.18|5.15|4.15|0
1619662500000|2021-04-29 02:15:00|5.16|4.16|5.13|4.13|5.16|4.16|5.12|4.12|0
1619662800000|2021-04-29 02:20:00|5.15|4.15|5.15|4.15|5.16|4.16|5.12|4.12|0
1619663100000|2021-04-29 02:25:00|5.13|4.13|5.12|4.12|5.13|4.13|5.1|4.1|0
1619663400000|2021-04-29 02:30:00|5.13|4.13|5.12|4.12|5.15|4.15|5.12|4.12|0
1619663700000|2021-04-29 02:35:00|5.13|4.13|5.14|4.14|5.16|4.16|5.11|4.11|0
1619664000000|2021-04-29 02:40:00|5.13|4.13|5.13|4.13|5.14|4.14|5.13|4.13|0
1619664300000|2021-04-29 02:45:00|5.14|4.14|5.08|4.08|5.14|4.14|5.05|4.05|0
1619664600000|2021-04-29 02:50:00|5.07|4.07|5.05|4.05|5.08|4.08|5.04|4.04|0
1619664900000|2021-04-29 02:55:00|5.04|4.04|5.07|4.07|5.08|4.08|5.04|4.04|0
1619665200000|2021-04-29 03:00:00|5.05|4.05|5.05|4.05|5.05|4.05|4.99|3.99|0
1619665500000|2021-04-29 03:05:00|5.04|4.04|5.02|4.02|5.04|4.04|5.01|4.01|0
1619665800000|2021-04-29 03:10:00|5.01|4.01|5.02|4.02|5.02|4.02|4.99|3.99|0
1619666100000|2021-04-29 03:15:00|5.01|4.01|5.02|4.02|5.04|4.04|5.01|4.01|0
1619666400000|2021-04-29 03:20:00|5.03|4.03|5.05|4.05|5.05|4.05|5.02|4.02|0
1619666700000|2021-04-29 03:25:00|5.03|4.03|5.05|4.05|5.05|4.05|5.03|4.03|0
1619667000000|2021-04-29 03:30:00|5.06|4.06|5.06|4.06|5.08|4.08|5.06|4.06|0
1619667300000|2021-04-29 03:35:00|5.08|4.08|5.06|4.06|5.08|4.08|5.06|4.06|0
1619667600000|2021-04-29 03:40:00|5.05|4.05|5.05|4.05|5.06|4.06|5.05|4.05|0
1619667900000|2021-04-29 03:45:00|5.03|4.03|5.03|4.03|5.05|4.05|5.02|4.02|0
1619668200000|2021-04-29 03:50:00|5.02|4.02|4.99|3.99|5.02|4.02|4.96|3.96|0
1619668500000|2021-04-29 03:55:00|4.97|3.97|4.99|3.99|4.99|3.99|4.97|3.97|0
1619668800000|2021-04-29 04:00:00|4.98|3.98|5.01|4.01|5.03|4.03|4.98|3.98|0
1619669100000|2021-04-29 04:05:00|5|4|5.06|4.06|5.06|4.06|5|4|0
1619669400000|2021-04-29 04:10:00|5.07|4.07|5.12|4.12|5.12|4.12|5.07|4.07|0
1619669700000|2021-04-29 04:15:00|5.13|4.13|5.14|4.14|5.16|4.16|5.12|4.12|0
1619670000000|2021-04-29 04:20:00|5.13|4.13|5.08|4.08|5.13|4.13|5.07|4.07|0
1619670300000|2021-04-29 04:25:00|5.1|4.1|5.11|4.11|5.11|4.11|5.08|4.08|0
1619670600000|2021-04-29 04:30:00|5.1|4.1|5.02|4.02|5.1|4.1|5.02|4.02|0
1619670900000|2021-04-29 04:35:00|4.98|3.98|4.99|3.99|5.02|4.02|4.98|3.98|0
1619671200000|2021-04-29 04:40:00|5|4|5.01|4.01|5.01|4.01|4.98|3.98|0
1619671500000|2021-04-29 04:45:00|4.99|3.99|5.01|4.01|5.02|4.02|4.99|3.99|0
1619671800000|2021-04-29 04:50:00|4.99|3.99|5.04|4.04|5.04|4.04|4.99|3.99|0
1619672100000|2021-04-29 04:55:00|5.02|4.02|4.98|3.98|5.02|4.02|4.96|3.96|0
1619672400000|2021-04-29 05:00:00|4.96|3.96|4.99|3.99|4.99|3.99|4.96|3.96|0
1619672700000|2021-04-29 05:05:00|4.98|3.98|5|4|5.02|4.02|4.96|3.96|0
1619673000000|2021-04-29 05:10:00|5.02|4.02|4.97|3.97|5.02|4.02|4.96|3.96|0
1619673300000|2021-04-29 05:15:00|4.96|3.96|4.96|3.96|4.99|3.99|4.94|3.94|0
1619673600000|2021-04-29 05:20:00|4.94|3.94|4.96|3.96|4.96|3.96|4.94|3.94|0
1619673900000|2021-04-29 05:25:00|4.97|3.97|4.96|3.96|4.99|3.99|4.94|3.94|0
1619674200000|2021-04-29 05:30:00|4.97|3.97|4.97|3.97|4.99|3.99|4.96|3.96|0
1619674500000|2021-04-29 05:35:00|4.99|3.99|4.94|3.94|4.99|3.99|4.94|3.94|0
1619674800000|2021-04-29 05:40:00|4.96|3.96|4.94|3.94|4.97|3.97|4.94|3.94|0
1619675100000|2021-04-29 05:45:00|4.96|3.96|5.04|4.04|5.04|4.04|4.96|3.96|0
1619675400000|2021-04-29 05:50:00|5.03|4.03|5.09|4.09|5.09|4.09|5.01|4.01|0
1619675700000|2021-04-29 05:55:00|5.07|4.07|5.03|4.03|5.07|4.07|5.01|4.01|0
1619676000000|2021-04-29 06:00:00|5.04|4.04|5.03|4.03|5.07|4.07|5|4|0
1619676300000|2021-04-29 06:05:00|5.01|4.01|4.95|3.95|5.03|4.03|4.95|3.95|0
1619676600000|2021-04-29 06:10:00|4.96|3.96|5.01|4.01|5.02|4.02|4.94|3.94|0
1619676900000|2021-04-29 06:15:00|5.02|4.02|5.04|4.04|5.04|4.04|4.96|3.96|0
1619677200000|2021-04-29 06:20:00|5.02|4.02|4.98|3.98|5.02|4.02|4.98|3.98|0
1619677500000|2021-04-29 06:25:00|4.96|3.96|4.96|3.96|4.99|3.99|4.95|3.95|0
1619677800000|2021-04-29 06:30:00|4.98|3.98|5.01|4.01|5.01|4.01|4.96|3.96|0
1619678100000|2021-04-29 06:35:00|4.99|3.99|5.01|4.01|5.02|4.02|4.98|3.98|0
1619678400000|2021-04-29 06:40:00|4.99|3.99|4.99|3.99|4.99|3.99|4.93|3.93|0
1619678700000|2021-04-29 06:45:00|4.98|3.98|5.02|4.02|5.02|4.02|4.98|3.98|0
1619679000000|2021-04-29 06:50:00|5.03|4.03|5.03|4.03|5.06|4.06|5.03|4.03|0
1619679300000|2021-04-29 06:55:00|5.05|4.05|5.08|4.08|5.08|4.08|5.03|4.03|0
1619679600000|2021-04-29 07:00:00|5.11|4.11|4.42|3.42|5.2|4.2|4.38|3.38|0
1619679900000|2021-04-29 07:05:00|4.44|3.44|4.38|3.38|4.48|3.48|4.38|3.38|0
1619680200000|2021-04-29 07:10:00|4.37|3.37|4.3|3.3|4.41|3.41|4.3|3.3|0
1619680500000|2021-04-29 07:15:00|4.29|3.29|4.3|3.3|4.34|3.34|4.28|3.28|0
1619680800000|2021-04-29 07:20:00|4.29|3.29|4.37|3.37|4.37|3.37|4.29|3.29|0
1619681100000|2021-04-29 07:25:00|4.36|3.36|4.32|3.32|4.36|3.36|4.32|3.32|0
1619681400000|2021-04-29 07:30:00|4.3|3.3|4.34|3.34|4.35|3.35|4.28|3.28|0
1619681700000|2021-04-29 07:35:00|4.37|3.37|4.37|3.37|4.43|3.43|4.35|3.35|0
1619682000000|2021-04-29 07:40:00|4.35|3.35|4.34|3.34|4.35|3.35|4.29|3.29|0
1619682300000|2021-04-29 07:45:00|4.33|3.33|4.38|3.38|4.39|3.39|4.33|3.33|0
1619682600000|2021-04-29 07:50:00|4.39|3.39|4.43|3.43|4.44|3.44|4.38|3.38|0
1619682900000|2021-04-29 07:55:00|4.44|3.44|4.44|3.44|4.47|3.47|4.43|3.43|0
1619683200000|2021-04-29 08:00:00|4.46|3.46|4.61|3.61|4.69|3.69|4.46|3.46|0
1619683500000|2021-04-29 08:05:00|4.62|3.62|4.57|3.57|4.66|3.66|4.55|3.55|0
1619683800000|2021-04-29 08:10:00|4.55|3.55|4.55|3.55|4.61|3.61|4.55|3.55|0
1619684100000|2021-04-29 08:15:00|4.56|3.56|4.52|3.52|4.56|3.56|4.51|3.51|0
1619684400000|2021-04-29 08:20:00|4.54|3.54|4.52|3.52|4.54|3.54|4.49|3.49|0
1619684700000|2021-04-29 08:25:00|4.51|3.51|4.45|3.45|4.52|3.52|4.44|3.44|0
1619685000000|2021-04-29 08:30:00|4.44|3.44|4.45|3.45|4.47|3.47|4.44|3.44|0
1619685300000|2021-04-29 08:35:00|4.44|3.44|4.48|3.48|4.49|3.49|4.44|3.44|0
1619685600000|2021-04-29 08:40:00|4.47|3.47|4.48|3.48|4.52|3.52|4.47|3.47|0
1619685900000|2021-04-29 08:45:00|4.49|3.49|4.49|3.49|4.53|3.53|4.48|3.48|0
1619686200000|2021-04-29 08:50:00|4.48|3.48|4.51|3.51|4.52|3.52|4.48|3.48|0
1619686500000|2021-04-29 08:55:00|4.52|3.52|4.5|3.5|4.53|3.53|4.5|3.5|0
1619686800000|2021-04-29 09:00:00|4.52|3.52|4.49|3.49|4.52|3.52|4.49|3.49|0
1619687100000|2021-04-29 09:05:00|4.48|3.48|4.46|3.46|4.5|3.5|4.45|3.45|0
1619687400000|2021-04-29 09:10:00|4.45|3.45|4.43|3.43|4.49|3.49|4.42|3.42|0
1619687700000|2021-04-29 09:15:00|4.42|3.42|4.49|3.49|4.5|3.5|4.42|3.42|0
1619688000000|2021-04-29 09:20:00|4.47|3.47|4.47|3.47|4.5|3.5|4.47|3.47|0
1619688300000|2021-04-29 09:25:00|4.46|3.46|4.5|3.5|4.5|3.5|4.43|3.43|0
1619688600000|2021-04-29 09:30:00|4.49|3.49|4.5|3.5|4.5|3.5|4.47|3.47|0
1619688900000|2021-04-29 09:35:00|4.49|3.49|4.5|3.5|4.5|3.5|4.47|3.47|0
1619689200000|2021-04-29 09:40:00|4.48|3.48|4.48|3.48|4.5|3.5|4.47|3.47|0
1619689500000|2021-04-29 09:45:00|4.47|3.47|4.52|3.52|4.52|3.52|4.46|3.46|0
1619689800000|2021-04-29 09:50:00|4.54|3.54|4.54|3.54|4.55|3.55|4.52|3.52|0
1619690100000|2021-04-29 09:55:00|4.52|3.52|4.51|3.51|4.54|3.54|4.5|3.5|0
1619690400000|2021-04-29 10:00:00|4.5|3.5|4.54|3.54|4.55|3.55|4.48|3.48|0
1619690700000|2021-04-29 10:05:00|4.52|3.52|4.55|3.55|4.56|3.56|4.51|3.51|0
1619691000000|2021-04-29 10:10:00|4.56|3.56|4.58|3.58|4.58|3.58|4.56|3.56|0
1619691300000|2021-04-29 10:15:00|4.56|3.56|4.67|3.67|4.67|3.67|4.56|3.56|0
1619691600000|2021-04-29 10:20:00|4.66|3.66|4.63|3.63|4.66|3.66|4.59|3.59|0
1619691900000|2021-04-29 10:25:00|4.62|3.62|4.85|3.85|4.85|3.85|4.62|3.62|0
1619692200000|2021-04-29 10:30:00|4.84|3.84|4.83|3.83|4.86|3.86|4.82|3.82|0
1619692500000|2021-04-29 10:35:00|4.82|3.82|4.86|3.86|4.91|3.91|4.81|3.81|0
1619692800000|2021-04-29 10:40:00|4.85|3.85|4.85|3.85|4.86|3.86|4.82|3.82|0
1619693100000|2021-04-29 10:45:00|4.83|3.83|4.85|3.85|4.85|3.85|4.82|3.82|0
1619693400000|2021-04-29 10:50:00|4.83|3.83|4.77|3.77|4.85|3.85|4.76|3.76|0
1619693700000|2021-04-29 10:55:00|4.79|3.79|4.73|3.73|4.79|3.79|4.72|3.72|0
1619694000000|2021-04-29 11:00:00|4.76|3.76|4.8|3.8|4.8|3.8|4.73|3.73|0
1619694300000|2021-04-29 11:05:00|4.82|3.82|4.83|3.83|4.86|3.86|4.8|3.8|0
1619694600000|2021-04-29 11:10:00|4.84|3.84|4.79|3.79|4.84|3.84|4.79|3.79|0
1619694900000|2021-04-29 11:15:00|4.8|3.8|4.73|3.73|4.8|3.8|4.73|3.73|0
1619695200000|2021-04-29 11:20:00|4.71|3.71|4.71|3.71|4.73|3.73|4.7|3.7|0
1619695500000|2021-04-29 11:25:00|4.73|3.73|4.71|3.71|4.73|3.73|4.7|3.7|0
1619695800000|2021-04-29 11:30:00|4.73|3.73|4.71|3.71|4.77|3.77|4.7|3.7|0
1619696100000|2021-04-29 11:35:00|4.7|3.7|4.71|3.71|4.75|3.75|4.7|3.7|0
1619696400000|2021-04-29 11:40:00|4.73|3.73|4.7|3.7|4.74|3.74|4.7|3.7|0
1619696700000|2021-04-29 11:45:00|4.71|3.71|4.77|3.77|4.77|3.77|4.71|3.71|0
1619697000000|2021-04-29 11:50:00|4.78|3.78|4.7|3.7|4.78|3.78|4.7|3.7|0
1619697300000|2021-04-29 11:55:00|4.71|3.71|4.68|3.68|4.71|3.71|4.65|3.65|0
1619697600000|2021-04-29 12:00:00|4.67|3.67|4.72|3.72|4.74|3.74|4.65|3.65|0
1619697900000|2021-04-29 12:05:00|4.74|3.74|4.76|3.76|4.76|3.76|4.71|3.71|0
1619698200000|2021-04-29 12:10:00|4.78|3.78|4.76|3.76|4.84|3.84|4.76|3.76|0
1619698500000|2021-04-29 12:15:00|4.78|3.78|4.76|3.76|4.79|3.79|4.75|3.75|0
1619698800000|2021-04-29 12:20:00|4.78|3.78|4.76|3.76|4.81|3.81|4.73|3.73|0
1619699100000|2021-04-29 12:25:00|4.78|3.78|4.79|3.79|4.82|3.82|4.78|3.78|0
1619699400000|2021-04-29 12:30:00|4.8|3.8|4.77|3.77|4.86|3.86|4.76|3.76|0
1619699700000|2021-04-29 12:35:00|4.79|3.79|4.82|3.82|4.82|3.82|4.75|3.75|0
1619700000000|2021-04-29 12:40:00|4.83|3.83|4.9|3.9|4.92|3.92|4.79|3.79|0
1619700300000|2021-04-29 12:45:00|4.89|3.89|4.87|3.87|4.89|3.89|4.84|3.84|0
1619700600000|2021-04-29 12:50:00|4.89|3.89|4.9|3.9|4.9|3.9|4.84|3.84|0
1619700900000|2021-04-29 12:55:00|4.89|3.89|4.92|3.92|4.92|3.92|4.87|3.87|0
1619701200000|2021-04-29 13:00:00|4.9|3.9|4.77|3.77|4.93|3.93|4.73|3.73|0
1619701500000|2021-04-29 13:05:00|4.78|3.78|4.71|3.71|4.78|3.78|4.64|3.64|0
1619701800000|2021-04-29 13:10:00|4.73|3.73|4.74|3.74|4.75|3.75|4.67|3.67|0
1619702100000|2021-04-29 13:15:00|4.73|3.73|4.77|3.77|4.77|3.77|4.73|3.73|0
1619702400000|2021-04-29 13:20:00|4.75|3.75|4.81|3.81|4.85|3.85|4.74|3.74|0
1619702700000|2021-04-29 13:25:00|4.82|3.82|4.84|3.84|4.88|3.88|4.77|3.77|0
1619703000000|2021-04-29 13:30:00|4.91|3.91|5.04|4.04|5.33|4.33|4.91|3.91|0
1619703300000|2021-04-29 13:35:00|5.06|4.06|5.04|4.04|5.12|4.12|4.95|3.95|0
1619703600000|2021-04-29 13:40:00|5.06|4.06|5.08|4.08|5.11|4.11|4.97|3.97|0
1619703900000|2021-04-29 13:45:00|5.1|4.1|5.05|4.05|5.19|4.19|4.95|3.95|0
1619704200000|2021-04-29 13:50:00|5.04|4.04|4.89|3.89|5.04|4.04|4.83|3.83|0
1619704500000|2021-04-29 13:55:00|4.86|3.86|4.75|3.75|4.89|3.89|4.73|3.73|0
1619704800000|2021-04-29 14:00:00|4.73|3.73|4.8|3.8|4.94|3.94|4.66|3.66|0
1619705100000|2021-04-29 14:05:00|4.78|3.78|4.77|3.77|4.91|3.91|4.74|3.74|0
1619705400000|2021-04-29 14:10:00|4.75|3.75|4.73|3.73|4.9|3.9|4.69|3.69|0
1619705700000|2021-04-29 14:15:00|4.7|3.7|4.51|3.51|4.8|3.8|4.51|3.51|0
1619706000000|2021-04-29 14:20:00|4.49|3.49|4.67|3.67|4.7|3.7|4.44|3.44|0
1619706300000|2021-04-29 14:25:00|4.66|3.66|4.56|3.56|4.66|3.66|4.48|3.48|0
1619706600000|2021-04-29 14:30:00|4.57|3.57|4.35|3.35|4.59|3.59|4.31|3.31|0
1619706900000|2021-04-29 14:35:00|4.33|3.33|4.92|3.92|5.01|4.01|4.05|3.05|0
1619707200000|2021-04-29 14:40:00|4.91|3.91|5.15|4.15|5.15|4.15|4.9|3.9|0
1619707500000|2021-04-29 14:45:00|5.11|4.11|4.77|3.77|5.11|4.11|4.69|3.69|0
1619707800000|2021-04-29 14:50:00|4.74|3.74|4.88|3.88|5.05|4.05|4.74|3.74|0
1619708100000|2021-04-29 14:55:00|4.85|3.85|4.89|3.89|5.03|4.03|4.81|3.81|0
1619708400000|2021-04-29 15:00:00|4.87|3.87|4.91|3.91|4.94|3.94|4.79|3.79|0
1619708700000|2021-04-29 15:05:00|4.93|3.93|4.95|3.95|5.14|4.14|4.92|3.92|0
1619709000000|2021-04-29 15:10:00|4.96|3.96|5.03|4.03|5.06|4.06|4.93|3.93|0
1619709300000|2021-04-29 15:15:00|5.02|4.02|4.86|3.86|5.02|4.02|4.82|3.82|0
1619709600000|2021-04-29 15:20:00|4.88|3.88|4.9|3.9|4.91|3.91|4.81|3.81|0
1619709900000|2021-04-29 15:25:00|4.89|3.89|4.82|3.82|4.92|3.92|4.77|3.77|0
1619710200000|2021-04-29 15:30:00|4.83|3.83|4.63|3.63|4.83|3.83|4.6|3.6|0
1619710500000|2021-04-29 15:35:00|4.64|3.64|4.59|3.59|4.67|3.67|4.57|3.57|0
1619710800000|2021-04-29 15:40:00|4.6|3.6|4.81|3.81|4.92|3.92|4.59|3.59|0
1619711100000|2021-04-29 15:45:00|4.8|3.8|4.84|3.84|4.94|3.94|4.78|3.78|0
1619711400000|2021-04-29 15:50:00|4.82|3.82|4.8|3.8|4.91|3.91|4.74|3.74|0
1619711700000|2021-04-29 15:55:00|4.78|3.78|4.53|3.53|4.78|3.78|4.44|3.44|0
1619712000000|2021-04-29 16:00:00|4.49|3.49|4.54|3.54|4.68|3.68|4.48|3.48|0
1619712300000|2021-04-29 16:05:00|4.55|3.55|4.87|3.87|4.88|3.88|4.12|3.12|0
1619712600000|2021-04-29 16:10:00|4.86|3.86|4.75|3.75|4.9|3.9|4.53|3.53|0
1619712900000|2021-04-29 16:15:00|4.76|3.76|4.8|3.8|4.8|3.8|4.55|3.55|0
1619713200000|2021-04-29 16:20:00|4.79|3.79|4.69|3.69|4.84|3.84|4.69|3.69|0
1619713500000|2021-04-29 16:25:00|4.72|3.72|4.79|3.79|4.85|3.85|4.55|3.55|0
1619713800000|2021-04-29 16:30:00|4.76|3.76|4.99|3.99|5.03|4.03|4.65|3.65|0
1619714100000|2021-04-29 16:35:00|4.98|3.98|4.9|3.9|5.02|4.02|4.48|3.48|0
1619714400000|2021-04-29 16:40:00|4.91|3.91|5.01|4.01|5.01|4.01|4.86|3.86|0
1619714700000|2021-04-29 16:45:00|5|4|5.11|4.11|5.12|4.12|4.97|3.97|0
1619715000000|2021-04-29 16:50:00|5.1|4.1|4.52|3.52|5.15|4.15|4.13|3.13|0
1619715300000|2021-04-29 16:55:00|4.5|3.5|4.46|3.46|4.5|3.5|4.41|3.41|0
1619715600000|2021-04-29 17:00:00|4.48|3.48|4.31|3.31|4.48|3.48|4.31|3.31|0
1619715900000|2021-04-29 17:05:00|4.33|3.33|4.16|3.16|5.28|4.28|4.15|3.15|0
1619716200000|2021-04-29 17:10:00|4.18|3.18|4.27|3.27|4.32|3.32|4.17|3.17|0
1619716500000|2021-04-29 17:15:00|4.26|3.26|4.35|3.35|4.37|3.37|4.23|3.23|0
1619716800000|2021-04-29 17:20:00|4.36|3.36|4.36|3.36|4.37|3.37|4.31|3.31|0
1619717100000|2021-04-29 17:25:00|4.35|3.35|4.33|3.33|4.37|3.37|4.24|3.24|0
1619717400000|2021-04-29 17:30:00|4.36|3.36|4.31|3.31|4.37|3.37|4.26|3.26|0
1619717700000|2021-04-29 17:35:00|4.32|3.32|4.21|3.21|4.36|3.36|4.21|3.21|0
1619718000000|2021-04-29 17:40:00|4.22|3.22|4.45|3.45|4.49|3.49|4.18|3.18|0
1619718300000|2021-04-29 17:45:00|4.46|3.46|4.46|3.46|4.5|3.5|4.41|3.41|0
1619718600000|2021-04-29 17:50:00|4.47|3.47|4.5|3.5|4.53|3.53|4.43|3.43|0
1619718900000|2021-04-29 17:55:00|4.51|3.51|4.41|3.41|4.53|3.53|4.38|3.38|0
1619719200000|2021-04-29 18:00:00|4.43|3.43|4.39|3.39|4.48|3.48|4.39|3.39|0
1619719500000|2021-04-29 18:05:00|4.42|3.42|4.51|3.51|4.54|3.54|4.42|3.42|0
1619719800000|2021-04-29 18:10:00|4.52|3.52|4.64|3.64|4.67|3.67|4.51|3.51|0
1619720100000|2021-04-29 18:15:00|4.67|3.67|4.31|3.31|4.75|3.75|4.02|3.02|0
1619720400000|2021-04-29 18:20:00|4.33|3.33|4.31|3.31|4.39|3.39|4.3|3.3|0
1619720700000|2021-04-29 18:25:00|4.33|3.33|4.34|3.34|4.34|3.34|4.29|3.29|0
1619721000000|2021-04-29 18:30:00|4.35|3.35|4.5|3.5|4.52|3.52|4.35|3.35|0
1619721300000|2021-04-29 18:35:00|4.51|3.51|4.75|3.75|4.77|3.77|4.5|3.5|0
1619721600000|2021-04-29 18:40:00|4.77|3.77|4.95|3.95|4.95|3.95|4.72|3.72|0
1619721900000|2021-04-29 18:45:00|4.97|3.97|5.05|4.05|5.19|4.19|4.97|3.97|0
1619722200000|2021-04-29 18:50:00|5.07|4.07|5.02|4.02|5.07|4.07|4.92|3.92|0
1619722500000|2021-04-29 18:55:00|5.01|4.01|4.99|3.99|5.02|4.02|4.92|3.92|0
1619722800000|2021-04-29 19:00:00|5.04|4.04|5.13|4.13|5.2|4.2|4.99|3.99|0
1619723100000|2021-04-29 19:05:00|5.11|4.11|5.1|4.1|5.25|4.25|5.04|4.04|0
1619723400000|2021-04-29 19:10:00|5.13|4.13|5.09|4.09|5.19|4.19|5.08|4.08|0
1619723700000|2021-04-29 19:15:00|5.11|4.11|4.95|3.95|5.11|4.11|4.9|3.9|0
1619724000000|2021-04-29 19:20:00|5|4|4.8|3.8|5.02|4.02|4.77|3.77|0
1619724300000|2021-04-29 19:25:00|4.83|3.83|4.64|3.64|4.84|3.84|4.63|3.63|0
1619724600000|2021-04-29 19:30:00|4.67|3.67|4.78|3.78|4.81|3.81|4.61|3.61|0
1619724900000|2021-04-29 19:35:00|4.75|3.75|4.78|3.78|4.82|3.82|4.73|3.73|0
1619725200000|2021-04-29 19:40:00|4.77|3.77|4.84|3.84|4.88|3.88|4.75|3.75|0
1619725500000|2021-04-29 19:45:00|4.85|3.85|4.95|3.95|5.04|4.04|4.84|3.84|0
1619725800000|2021-04-29 19:50:00|4.81|3.81|4.82|3.82|4.89|3.89|4.75|3.75|0
1619726100000|2021-04-29 19:55:00|4.81|3.81|4.88|3.88|4.88|3.88|4.67|3.67|0
1619726400000|2021-04-29 20:00:00|4.89|3.89|4.86|3.86|4.94|3.94|4.69|3.69|0
1619726700000|2021-04-29 20:05:00|4.88|3.88|4.83|3.83|4.88|3.88|4.78|3.78|0
1619727000000|2021-04-29 20:10:00|4.82|3.82|4.66|3.66|4.83|3.83|4.66|3.66|0
1619727300000|2021-04-29 20:15:00|4.64|3.64|4.63|3.63|4.66|3.66|4.62|3.62|0
1619727600000|2021-04-29 20:20:00|4.64|3.64|4.63|3.63|4.65|3.65|4.62|3.62|0
1619727900000|2021-04-29 20:25:00|4.62|3.62|4.63|3.63|4.63|3.63|4.62|3.62|0
1619728200000|2021-04-29 20:30:00|4.61|3.61|4.68|3.68|4.7|3.7|4.61|3.61|0
1619728500000|2021-04-29 20:35:00|4.7|3.7|4.61|3.61|4.71|3.71|4.61|3.61|0
1619728800000|2021-04-29 20:40:00|4.63|3.63|4.6|3.6|4.63|3.63|4.6|3.6|0
1619729100000|2021-04-29 20:45:00|4.61|3.61|4.65|3.65|4.69|3.69|4.61|3.61|0
1619729400000|2021-04-29 20:50:00|4.64|3.64|4.67|3.67|4.67|3.67|4.62|3.62|0
1619729700000|2021-04-29 20:55:00|4.65|3.65|4.65|3.65|4.68|3.68|4.64|3.64|0
1619730000000|2021-04-29 21:00:00|4.64|3.64|4.63|3.63|4.66|3.66|4.63|3.63|0
1619730300000|2021-04-29 21:05:00|4.64|3.64|4.64|3.64|4.64|3.64|4.64|3.64|0
1619730600000|2021-04-29 21:10:00|4.62|3.62|4.63|3.63|4.65|3.65|4.62|3.62|0
1619730900000|2021-04-29 21:15:00|4.62|3.62|4.64|3.64|4.65|3.65|4.62|3.62|0
1619731200000|2021-04-29 21:20:00|4.63|3.63|4.64|3.64|4.65|3.65|4.63|3.63|0
1619731500000|2021-04-29 21:25:00|4.63|3.63|4.63|3.63|4.63|3.63|4.63|3.63|0
1619731800000|2021-04-29 21:30:00|4.65|3.65|4.67|3.67|4.67|3.67|4.65|3.65|0
1619732100000|2021-04-29 21:35:00|4.68|3.68|4.66|3.66|4.68|3.68|4.66|3.66|0
1619732400000|2021-04-29 21:40:00|4.65|3.65|4.66|3.66|4.66|3.66|4.65|3.65|0
1619732700000|2021-04-29 21:45:00|4.65|3.65|4.65|3.65|4.66|3.66|4.65|3.65|0
1619733000000|2021-04-29 21:50:00|4.64|3.64|4.65|3.65|4.65|3.65|4.64|3.64|0
1619733300000|2021-04-29 21:55:00|4.66|3.66|4.65|3.65|4.66|3.66|4.64|3.64|0
1619733600000|2021-04-29 22:00:00|4.7|3.7|4.69|3.69|4.7|3.7|4.64|3.64|0
1619733900000|2021-04-29 22:05:00|4.7|3.7|4.55|3.55|4.7|3.7|4.54|3.54|0
1619734200000|2021-04-29 22:10:00|4.57|3.57|4.52|3.52|4.6|3.6|4.51|3.51|0
1619734500000|2021-04-29 22:15:00|4.54|3.54|4.56|3.56|4.58|3.58|4.54|3.54|0
1619734800000|2021-04-29 22:20:00|4.58|3.58|4.6|3.6|4.63|3.63|4.56|3.56|0
1619735100000|2021-04-29 22:25:00|4.62|3.62|4.62|3.62|4.63|3.63|4.6|3.6|0
1619735400000|2021-04-29 22:30:00|4.6|3.6|4.6|3.6|4.6|3.6|4.6|3.6|0
1619735700000|2021-04-29 22:35:00|4.58|3.58|4.53|3.53|4.58|3.58|4.53|3.53|0
1619736000000|2021-04-29 22:40:00|4.55|3.55|4.55|3.55|4.56|3.56|4.52|3.52|0
1619736300000|2021-04-29 22:45:00|4.53|3.53|4.51|3.51|4.53|3.53|4.51|3.51|0
1619736600000|2021-04-29 22:50:00|4.52|3.52|4.57|3.57|4.57|3.57|4.51|3.51|0
1619736900000|2021-04-29 22:55:00|4.56|3.56|4.57|3.57|4.59|3.59|4.56|3.56|0
1619737200000|2021-04-29 23:00:00|4.59|3.59|4.56|3.56|4.59|3.59|4.56|3.56|0
1619737500000|2021-04-29 23:05:00|4.55|3.55|4.54|3.54|4.56|3.56|4.54|3.54|0
1619737800000|2021-04-29 23:10:00|4.55|3.55|4.56|3.56|4.57|3.57|4.53|3.53|0
1619738100000|2021-04-29 23:15:00|4.54|3.54|4.56|3.56|4.57|3.57|4.54|3.54|0
1619738400000|2021-04-29 23:20:00|4.57|3.57|4.58|3.58|4.58|3.58|4.56|3.56|0
1619738700000|2021-04-29 23:25:00|4.6|3.6|4.6|3.6|4.64|3.64|4.6|3.6|0
1619739000000|2021-04-29 23:30:00|4.61|3.61|4.54|3.54|4.61|3.61|4.53|3.53|0
1619739300000|2021-04-29 23:35:00|4.53|3.53|4.43|3.43|4.53|3.53|4.41|3.41|0
1619739600000|2021-04-29 23:40:00|4.42|3.42|4.34|3.34|4.42|3.42|4.31|3.31|0
1619739900000|2021-04-29 23:45:00|4.33|3.33|4.46|3.46|4.5|3.5|4.33|3.33|0
1619740200000|2021-04-29 23:50:00|4.44|3.44|4.42|3.42|4.46|3.46|4.38|3.38|0
1619740500000|2021-04-29 23:55:00|4.43|3.43|4.46|3.46|4.48|3.48|4.43|3.43|0
1619740800000|2021-04-30 00:00:00|4.44|3.44|4.43|3.43|4.54|3.54|4.43|3.43|0
1619741100000|2021-04-30 00:05:00|4.44|3.44|4.39|3.39|4.44|3.44|4.35|3.35|0
1619741400000|2021-04-30 00:10:00|4.4|3.4|4.39|3.39|4.4|3.4|4.31|3.31|0
1619741700000|2021-04-30 00:15:00|4.38|3.38|4.41|3.41|4.43|3.43|4.35|3.35|0
1619742000000|2021-04-30 00:20:00|4.43|3.43|4.45|3.45|4.45|3.45|4.39|3.39|0
1619742300000|2021-04-30 00:25:00|4.44|3.44|4.52|3.52|4.52|3.52|4.4|3.4|0
1619742600000|2021-04-30 00:30:00|4.51|3.51|4.49|3.49|4.52|3.52|4.48|3.48|0
1619742900000|2021-04-30 00:35:00|4.48|3.48|4.46|3.46|4.49|3.49|4.44|3.44|0
1619743200000|2021-04-30 00:40:00|4.45|3.45|4.5|3.5|4.5|3.5|4.45|3.45|0
1619743500000|2021-04-30 00:45:00|4.49|3.49|4.46|3.46|4.5|3.5|4.45|3.45|0
1619743800000|2021-04-30 00:50:00|4.45|3.45|4.44|3.44|4.48|3.48|4.44|3.44|0
1619744100000|2021-04-30 00:55:00|4.45|3.45|4.38|3.38|4.46|3.46|4.36|3.36|0
1619744400000|2021-04-30 01:00:00|4.4|3.4|4.37|3.37|4.41|3.41|4.27|3.27|0
1619744700000|2021-04-30 01:05:00|4.36|3.36|4.38|3.38|4.41|3.41|4.36|3.36|0
1619745000000|2021-04-30 01:10:00|4.39|3.39|4.39|3.39|4.41|3.41|4.35|3.35|0
1619745300000|2021-04-30 01:15:00|4.37|3.37|4.35|3.35|4.37|3.37|4.31|3.31|0
1619745600000|2021-04-30 01:20:00|4.37|3.37|4.35|3.35|4.37|3.37|4.33|3.33|0
1619745900000|2021-04-30 01:25:00|4.36|3.36|4.37|3.37|4.37|3.37|4.31|3.31|0
1619746200000|2021-04-30 01:30:00|4.35|3.35|4.34|3.34|4.39|3.39|4.34|3.34|0
1619746500000|2021-04-30 01:35:00|4.33|3.33|4.36|3.36|4.39|3.39|4.33|3.33|0
1619746800000|2021-04-30 01:40:00|4.35|3.35|4.29|3.29|4.35|3.35|4.27|3.27|0
1619747100000|2021-04-30 01:45:00|4.27|3.27|4.28|3.28|4.31|3.31|4.27|3.27|0
1619747400000|2021-04-30 01:50:00|4.27|3.27|4.3|3.3|4.31|3.31|4.23|3.23|0
1619747700000|2021-04-30 01:55:00|4.28|3.28|4.27|3.27|4.3|3.3|4.26|3.26|0
1619748000000|2021-04-30 02:00:00|4.26|3.26|4.24|3.24|4.27|3.27|4.23|3.23|0
1619748300000|2021-04-30 02:05:00|4.26|3.26|4.26|3.26|4.26|3.26|4.24|3.24|0
1619748600000|2021-04-30 02:10:00|4.24|3.24|4.23|3.23|4.24|3.24|4.21|3.21|0
1619748900000|2021-04-30 02:15:00|4.22|3.22|4.14|3.14|4.23|3.23|4.14|3.14|0
1619749200000|2021-04-30 02:20:00|4.13|3.13|4.09|3.09|4.14|3.14|4.08|3.08|0
1619749500000|2021-04-30 02:25:00|4.1|3.1|4.08|3.08|4.1|3.1|4.07|3.07|0
1619749800000|2021-04-30 02:30:00|4.09|3.09|4.18|3.18|4.19|3.19|4.08|3.08|0
1619750100000|2021-04-30 02:35:00|4.19|3.19|4.2|3.2|4.22|3.22|4.19|3.19|0
1619750400000|2021-04-30 02:40:00|4.21|3.21|4.18|3.18|4.21|3.21|4.16|3.16|0
1619750700000|2021-04-30 02:45:00|4.19|3.19|4.14|3.14|4.19|3.19|4.13|3.13|0
1619751000000|2021-04-30 02:50:00|4.13|3.13|4.14|3.14|4.14|3.14|4.13|3.13|0
1619751300000|2021-04-30 02:55:00|4.13|3.13|4.12|3.12|4.13|3.13|4.1|3.1|0
1619751600000|2021-04-30 03:00:00|4.11|3.11|4.12|3.12|4.12|3.12|4.1|3.1|0
1619751900000|2021-04-30 03:05:00|4.11|3.11|4.12|3.12|4.12|3.12|4.11|3.11|0
1619752200000|2021-04-30 03:10:00|4.11|3.11|4.1|3.1|4.11|3.11|4.1|3.1|0
1619752500000|2021-04-30 03:15:00|4.09|3.09|4.09|3.09|4.11|3.11|4.07|3.07|0
1619752800000|2021-04-30 03:20:00|4.07|3.07|4.04|3.04|4.08|3.08|4.01|3.01|0
1619753100000|2021-04-30 03:25:00|4.05|3.05|4.08|3.08|4.1|3.1|4.05|3.05|0
1619753400000|2021-04-30 03:30:00|4.07|3.07|4.1|3.1|4.1|3.1|4.07|3.07|0
1619753700000|2021-04-30 03:35:00|4.09|3.09|4.12|3.12|4.12|3.12|4.09|3.09|0
1619754000000|2021-04-30 03:40:00|4.11|3.11|4.13|3.13|4.17|3.17|4.11|3.11|0
1619754300000|2021-04-30 03:45:00|4.14|3.14|4.14|3.14|4.16|3.16|4.13|3.13|0
1619754600000|2021-04-30 03:50:00|4.16|3.16|4.18|3.18|4.18|3.18|4.16|3.16|0
1619754900000|2021-04-30 03:55:00|4.19|3.19|4.18|3.18|4.19|3.19|4.18|3.18|0
1619755200000|2021-04-30 04:00:00|4.19|3.19|4.25|3.25|4.25|3.25|4.19|3.19|0
1619755500000|2021-04-30 04:05:00|4.24|3.24|4.24|3.24|4.25|3.25|4.24|3.24|0
1619755800000|2021-04-30 04:10:00|4.23|3.23|4.2|3.2|4.23|3.23|4.18|3.18|0
1619756100000|2021-04-30 04:15:00|4.21|3.21|4.14|3.14|4.21|3.21|4.14|3.14|0
1619756400000|2021-04-30 04:20:00|4.15|3.15|4.09|3.09|4.16|3.16|4.09|3.09|0
1619756700000|2021-04-30 04:25:00|4.1|3.1|4.11|3.11|4.13|3.13|4.09|3.09|0
1619757000000|2021-04-30 04:30:00|4.13|3.13|4.15|3.15|4.15|3.15|4.11|3.11|0
1619757300000|2021-04-30 04:35:00|4.14|3.14|4.12|3.12|4.15|3.15|4.12|3.12|0
1619757600000|2021-04-30 04:40:00|4.14|3.14|4.15|3.15|4.15|3.15|4.14|3.14|0
1619757900000|2021-04-30 04:45:00|4.14|3.14|4.1|3.1|4.14|3.14|4.1|3.1|0
1619758200000|2021-04-30 04:50:00|4.11|3.11|4.11|3.11|4.11|3.11|4.1|3.1|0
1619758500000|2021-04-30 04:55:00|4.1|3.1|4.11|3.11|4.11|3.11|4.08|3.08|0
1619758800000|2021-04-30 05:00:00|4.1|3.1|4.13|3.13|4.16|3.16|4.1|3.1|0
1619759100000|2021-04-30 05:05:00|4.15|3.15|4.15|3.15|4.16|3.16|4.12|3.12|0
1619759400000|2021-04-30 05:10:00|4.13|3.13|4.06|3.06|4.14|3.14|4.06|3.06|0
1619759700000|2021-04-30 05:15:00|4.05|3.05|4.02|3.02|4.06|3.06|4|3|0
1619760000000|2021-04-30 05:20:00|4.01|3.01|3.98|2.98|4.05|3.05|3.98|2.98|0
1619760300000|2021-04-30 05:25:00|4|3|3.94|2.94|4.01|3.01|3.92|2.92|0
1619760600000|2021-04-30 05:30:00|3.92|2.92|3.9|2.9|3.95|2.95|3.89|2.89|0
1619760900000|2021-04-30 05:35:00|3.89|2.89|3.91|2.91|3.94|2.94|3.88|2.88|0
1619761200000|2021-04-30 05:40:00|3.92|2.92|3.91|2.91|3.95|2.95|3.9|2.9|0
1619761500000|2021-04-30 05:45:00|3.9|2.9|3.93|2.93|3.93|2.93|3.89|2.89|0
1619761800000|2021-04-30 05:50:00|3.95|2.95|3.93|2.93|3.96|2.96|3.93|2.93|0
1619762100000|2021-04-30 05:55:00|3.92|2.92|3.94|2.94|3.97|2.97|3.92|2.92|0
1619762400000|2021-04-30 06:00:00|3.96|2.96|4.11|3.11|4.13|3.13|3.96|2.96|0
1619762700000|2021-04-30 06:05:00|4.13|3.13|4.09|3.09|4.13|3.13|4.06|3.06|0
1619763000000|2021-04-30 06:10:00|4.08|3.08|4.1|3.1|4.1|3.1|4.06|3.06|0
1619763300000|2021-04-30 06:15:00|4.11|3.11|4.16|3.16|4.19|3.19|4.1|3.1|0
1619763600000|2021-04-30 06:20:00|4.15|3.15|4.17|3.17|4.19|3.19|4.15|3.15|0
1619763900000|2021-04-30 06:25:00|4.16|3.16|4.17|3.17|4.2|3.2|4.16|3.16|0
1619764200000|2021-04-30 06:30:00|4.16|3.16|4.17|3.17|4.2|3.2|4.12|3.12|0
1619764500000|2021-04-30 06:35:00|4.18|3.18|4.13|3.13|4.18|3.18|4.12|3.12|0
1619764800000|2021-04-30 06:40:00|4.15|3.15|4.11|3.11|4.15|3.15|4.1|3.1|0
1619765100000|2021-04-30 06:45:00|4.12|3.12|4.16|3.16|4.16|3.16|4.11|3.11|0
1619765400000|2021-04-30 06:50:00|4.17|3.17|4.22|3.22|4.22|3.22|4.17|3.17|0
1619765700000|2021-04-30 06:55:00|4.23|3.23|4.22|3.22|4.23|3.23|4.21|3.21|0
1619766000000|2021-04-30 07:00:00|4.19|3.19|4.21|3.21|4.29|3.29|4.14|3.14|0
1619766300000|2021-04-30 07:05:00|4.22|3.22|4.27|3.27|4.3|3.3|4.2|3.2|0
1619766600000|2021-04-30 07:10:00|4.26|3.26|4.31|3.31|4.36|3.36|4.26|3.26|0
1619766900000|2021-04-30 07:15:00|4.32|3.32|4.26|3.26|4.32|3.32|4.26|3.26|0
1619767200000|2021-04-30 07:20:00|4.24|3.24|4.26|3.26|4.28|3.28|4.23|3.23|0
1619767500000|2021-04-30 07:25:00|4.27|3.27|4.16|3.16|4.28|3.28|4.16|3.16|0
1619767800000|2021-04-30 07:30:00|4.17|3.17|4.22|3.22|4.26|3.26|4.17|3.17|0
1619768100000|2021-04-30 07:35:00|4.23|3.23|4.18|3.18|4.24|3.24|4.18|3.18|0
1619768400000|2021-04-30 07:40:00|4.17|3.17|4.2|3.2|4.24|3.24|4.17|3.17|0
1619768700000|2021-04-30 07:45:00|4.22|3.22|4.29|3.29|4.3|3.3|4.22|3.22|0
1619769000000|2021-04-30 07:50:00|4.28|3.28|4.25|3.25|4.28|3.28|4.23|3.23|0
1619769300000|2021-04-30 07:55:00|4.24|3.24|4.24|3.24|4.29|3.29|4.21|3.21|0
1619769600000|2021-04-30 08:00:00|4.23|3.23|4.15|3.15|4.24|3.24|4.15|3.15|0
1619769900000|2021-04-30 08:05:00|4.14|3.14|3.99|2.99|4.16|3.16|3.99|2.99|0
1619770200000|2021-04-30 08:10:00|4|3|4.06|3.06|4.1|3.1|4|3|0
1619770500000|2021-04-30 08:15:00|4.05|3.05|4.1|3.1|4.1|3.1|3.99|2.99|0
1619770800000|2021-04-30 08:20:00|4.11|3.11|4.15|3.15|4.15|3.15|4.09|3.09|0
1619771100000|2021-04-30 08:25:00|4.16|3.16|4.18|3.18|4.21|3.21|4.12|3.12|0
1619771400000|2021-04-30 08:30:00|4.2|3.2|4.18|3.18|4.21|3.21|4.15|3.15|0
1619771700000|2021-04-30 08:35:00|4.17|3.17|4.12|3.12|4.18|3.18|4.11|3.11|0
1619772000000|2021-04-30 08:40:00|4.11|3.11|4.13|3.13|4.15|3.15|4.11|3.11|0
1619772300000|2021-04-30 08:45:00|4.12|3.12|4.13|3.13|4.17|3.17|4.11|3.11|0
1619772600000|2021-04-30 08:50:00|4.14|3.14|4.17|3.17|4.18|3.18|4.14|3.14|0
1619772900000|2021-04-30 08:55:00|4.16|3.16|4.11|3.11|4.16|3.16|4.09|3.09|0
1619773200000|2021-04-30 09:00:00|4.12|3.12|4.16|3.16|4.16|3.16|4.08|3.08|0
1619773500000|2021-04-30 09:05:00|4.14|3.14|4.19|3.19|4.22|3.22|4.13|3.13|0
1619773800000|2021-04-30 09:10:00|4.17|3.17|4.17|3.17|4.2|3.2|4.14|3.14|0
1619774100000|2021-04-30 09:15:00|4.18|3.18|4.15|3.15|4.2|3.2|4.15|3.15|0
1619774400000|2021-04-30 09:20:00|4.14|3.14|4.19|3.19|4.19|3.19|4.14|3.14|0
1619774700000|2021-04-30 09:25:00|4.2|3.2|4.16|3.16|4.2|3.2|4.15|3.15|0
1619775000000|2021-04-30 09:30:00|4.15|3.15|4.18|3.18|4.21|3.21|4.15|3.15|0
1619775300000|2021-04-30 09:35:00|4.19|3.19|4.08|3.08|4.19|3.19|4.06|3.06|0
1619775600000|2021-04-30 09:40:00|4.05|3.05|4.06|3.06|4.06|3.06|3.91|2.91|0
1619775900000|2021-04-30 09:45:00|4.09|3.09|4.08|3.08|4.09|3.09|4.03|3.03|0
1619776200000|2021-04-30 09:50:00|4.06|3.06|3.94|2.94|4.06|3.06|3.93|2.93|0
1619776500000|2021-04-30 09:55:00|3.95|2.95|3.93|2.93|3.97|2.97|3.89|2.89|0
1619776800000|2021-04-30 10:00:00|3.92|2.92|3.82|2.82|3.93|2.93|3.82|2.82|0
1619777100000|2021-04-30 10:05:00|3.84|2.84|3.9|2.9|3.92|2.92|3.76|2.76|0
1619777400000|2021-04-30 10:10:00|3.89|2.89|3.92|2.92|3.94|2.94|3.89|2.89|0
1619777700000|2021-04-30 10:15:00|3.9|2.9|3.87|2.87|3.9|2.9|3.81|2.81|0
1619778000000|2021-04-30 10:20:00|3.88|2.88|3.86|2.86|3.9|2.9|3.83|2.83|0
1619778300000|2021-04-30 10:25:00|3.84|2.84|3.88|2.88|3.88|2.88|3.83|2.83|0
1619778600000|2021-04-30 10:30:00|3.89|2.89|3.88|2.88|3.9|2.9|3.84|2.84|0
1619778900000|2021-04-30 10:35:00|3.87|2.87|3.77|2.77|3.89|2.89|3.74|2.74|0
1619779200000|2021-04-30 10:40:00|3.79|2.79|4.15|3.15|4.22|3.22|3.6|2.6|0
1619779500000|2021-04-30 10:45:00|4.13|3.13|4.04|3.04|4.15|3.15|3.99|2.99|0
1619779800000|2021-04-30 10:50:00|4.02|3.02|4.39|3.39|4.39|3.39|3.92|2.92|0
1619780100000|2021-04-30 10:55:00|4.4|3.4|4.47|3.47|4.48|3.48|4.4|3.4|0
1619780400000|2021-04-30 11:00:00|4.49|3.49|3.96|2.96|4.49|3.49|3.78|2.78|0
1619780700000|2021-04-30 11:05:00|3.95|2.95|4.03|3.03|4.05|3.05|3.95|2.95|0
1619781000000|2021-04-30 11:10:00|4.05|3.05|4.06|3.06|4.08|3.08|4.03|3.03|0
1619781300000|2021-04-30 11:15:00|4.07|3.07|4.04|3.04|4.07|3.07|4.02|3.02|0
1619781600000|2021-04-30 11:20:00|4.03|3.03|3.96|2.96|4.07|3.07|3.96|2.96|0
1619781900000|2021-04-30 11:25:00|3.97|2.97|4.04|3.04|4.07|3.07|3.97|2.97|0
1619782200000|2021-04-30 11:30:00|4.03|3.03|4.14|3.14|4.16|3.16|4.03|3.03|0
1619782500000|2021-04-30 11:35:00|4.16|3.16|4.14|3.14|4.17|3.17|4.13|3.13|0
1619782800000|2021-04-30 11:40:00|4.15|3.15|4.15|3.15|4.16|3.16|4.14|3.14|0
1619783100000|2021-04-30 11:45:00|4.16|3.16|4.16|3.16|4.17|3.17|4.14|3.14|0
1619783400000|2021-04-30 11:50:00|4.15|3.15|4.14|3.14|4.15|3.15|4.09|3.09|0
1619783700000|2021-04-30 11:55:00|4.15|3.15|4.2|3.2|4.2|3.2|4.12|3.12|0
1619784000000|2021-04-30 12:00:00|4.18|3.18|4.16|3.16|4.21|3.21|4.13|3.13|0
1619784300000|2021-04-30 12:05:00|4.15|3.15|4.17|3.17|4.17|3.17|4.09|3.09|0
1619784600000|2021-04-30 12:10:00|4.18|3.18|4.13|3.13|4.22|3.22|4.12|3.12|0
1619784900000|2021-04-30 12:15:00|4.12|3.12|4.13|3.13|4.19|3.19|4.11|3.11|0
1619785200000|2021-04-30 12:20:00|4.16|3.16|4.23|3.23|4.23|3.23|4.14|3.14|0
1619785500000|2021-04-30 12:25:00|4.22|3.22|4.25|3.25|4.29|3.29|4.22|3.22|0
1619785800000|2021-04-30 12:30:00|4.27|3.27|4.01|3.01|4.27|3.27|3.98|2.98|0
1619786100000|2021-04-30 12:35:00|4.03|3.03|3.8|2.8|4.05|3.05|3.8|2.8|0
1619786400000|2021-04-30 12:40:00|3.79|2.79|3.95|2.95|3.95|2.95|3.78|2.78|0
1619786700000|2021-04-30 12:45:00|3.94|2.94|4.01|3.01|4.02|3.02|3.94|2.94|0
1619787000000|2021-04-30 12:50:00|4.02|3.02|4.13|3.13|4.13|3.13|4.02|3.02|0
1619787300000|2021-04-30 12:55:00|4.12|3.12|4.16|3.16|4.19|3.19|4.09|3.09|0
1619787600000|2021-04-30 13:00:00|4.18|3.18|4.05|3.05|4.18|3.18|4.01|3.01|0
1619787900000|2021-04-30 13:05:00|4.04|3.04|3.91|2.91|4.04|3.04|3.89|2.89|0
1619788200000|2021-04-30 13:10:00|3.89|2.89|4.02|3.02|4.02|3.02|3.89|2.89|0
1619788500000|2021-04-30 13:15:00|4.01|3.01|3.99|2.99|4.04|3.04|3.97|2.97|0
1619788800000|2021-04-30 13:20:00|3.98|2.98|4|3|4.02|3.02|3.92|2.92|0
1619789100000|2021-04-30 13:25:00|4.02|3.02|4.03|3.03|4.11|3.11|4.02|3.02|0
1619789400000|2021-04-30 13:30:00|3.93|2.93|4.11|3.11|4.15|3.15|3.93|2.93|0
1619789700000|2021-04-30 13:35:00|4.13|3.13|4.17|3.17|4.21|3.21|4.06|3.06|0
1619790000000|2021-04-30 13:40:00|4.15|3.15|4.16|3.16|4.21|3.21|4.11|3.11|0
1619790300000|2021-04-30 13:45:00|4.17|3.17|3.91|2.91|4.39|3.39|3.64|2.64|0
1619790600000|2021-04-30 13:50:00|3.92|2.92|3.92|2.92|4.02|3.02|3.9|2.9|0
1619790900000|2021-04-30 13:55:00|3.94|2.94|4.03|3.03|4.04|3.04|3.9|2.9|0
1619791200000|2021-04-30 14:00:00|4.04|3.04|3.99|2.99|4.05|3.05|3.94|2.94|0
1619791500000|2021-04-30 14:05:00|3.98|2.98|3.88|2.88|3.98|2.98|3.77|2.77|0
1619791800000|2021-04-30 14:10:00|3.9|2.9|3.71|2.71|3.92|2.92|3.7|2.7|0
1619792100000|2021-04-30 14:15:00|3.72|2.72|3.75|2.75|3.78|2.78|3.66|2.66|0
1619792400000|2021-04-30 14:20:00|3.77|2.77|3.79|2.79|3.81|2.81|3.67|2.67|0
1619792700000|2021-04-30 14:25:00|3.8|2.8|4.02|3.02|4.06|3.06|3.76|2.76|0
1619793000000|2021-04-30 14:30:00|4.01|3.01|3.93|2.93|4.04|3.04|3.92|2.92|0
1619793300000|2021-04-30 14:35:00|3.94|2.94|3.61|2.61|4|3|3.56|2.56|0
1619793600000|2021-04-30 14:40:00|3.57|2.57|3.74|2.74|3.78|2.78|3.57|2.57|0
1619793900000|2021-04-30 14:45:00|3.72|2.72|3.64|2.64|3.75|2.75|3.63|2.63|0
1619794200000|2021-04-30 14:50:00|3.62|2.62|3.59|2.59|3.69|2.69|3.53|2.53|0
1619794500000|2021-04-30 14:55:00|3.58|2.58|3.56|2.56|3.66|2.66|3.5|2.5|0
1619794800000|2021-04-30 15:00:00|3.54|2.54|3.53|2.53|3.55|2.55|3.43|2.43|0
1619795100000|2021-04-30 15:05:00|3.51|2.51|3.48|2.48|3.56|2.56|3.4|2.4|0
1619795400000|2021-04-30 15:10:00|3.45|2.45|3.94|2.94|4.02|3.02|3.41|2.41|0
1619795700000|2021-04-30 15:15:00|3.9|2.9|3.72|2.72|3.92|2.92|3.71|2.71|0
1619796000000|2021-04-30 15:20:00|3.73|2.73|3.85|2.85|3.95|2.95|3.69|2.69|0
1619796300000|2021-04-30 15:25:00|3.83|2.83|3.72|2.72|3.83|2.83|3.69|2.69|0
1619796600000|2021-04-30 15:30:00|3.69|2.69|4.37|3.37|4.39|3.39|3.61|2.61|0
1619796900000|2021-04-30 15:35:00|4.34|3.34|4.45|3.45|4.49|3.49|4.33|3.33|0
1619797200000|2021-04-30 15:40:00|4.44|3.44|4.47|3.47|4.51|3.51|4.42|3.42|0
1619797500000|2021-04-30 15:45:00|4.45|3.45|4.3|3.3|4.53|3.53|4.3|3.3|0
1619797800000|2021-04-30 15:50:00|4.29|3.29|4.32|3.32|4.34|3.34|4.19|3.19|0
1619798100000|2021-04-30 15:55:00|4.34|3.34|4.3|3.3|4.35|3.35|4.26|3.26|0
1619798400000|2021-04-30 16:00:00|4.31|3.31|4.21|3.21|4.32|3.32|4.2|3.2|0
1619798700000|2021-04-30 16:05:00|4.2|3.2|4.33|3.33|4.41|3.41|4.2|3.2|0
1619799000000|2021-04-30 16:10:00|4.32|3.32|4.32|3.32|4.4|3.4|4.32|3.32|0
1619799300000|2021-04-30 16:15:00|4.31|3.31|4.31|3.31|4.35|3.35|4.23|3.23|0
1619799600000|2021-04-30 16:20:00|4.33|3.33|4.28|3.28|4.41|3.41|4.28|3.28|0
1619799900000|2021-04-30 16:25:00|4.29|3.29|4.31|3.31|4.31|3.31|4.24|3.24|0
1619800200000|2021-04-30 16:30:00|4.29|3.29|4.26|3.26|4.38|3.38|4.21|3.21|0
1619800500000|2021-04-30 16:35:00|4.27|3.27|4.19|3.19|4.29|3.29|4.15|3.15|0
1619800800000|2021-04-30 16:40:00|4.18|3.18|4.22|3.22|4.27|3.27|4.16|3.16|0
1619801100000|2021-04-30 16:45:00|4.23|3.23|4.22|3.22|4.27|3.27|4.16|3.16|0
1619801400000|2021-04-30 16:50:00|4.2|3.2|4.13|3.13|4.24|3.24|4.13|3.13|0
1619801700000|2021-04-30 16:55:00|4.14|3.14|4.2|3.2|4.22|3.22|4.04|3.04|0
1619802000000|2021-04-30 17:00:00|4.19|3.19|4.19|3.19|4.22|3.22|4.14|3.14|0
1619802300000|2021-04-30 17:05:00|4.22|3.22|4.29|3.29|4.3|3.3|4.17|3.17|0
1619802600000|2021-04-30 17:10:00|4.28|3.28|4.16|3.16|4.28|3.28|4.11|3.11|0
1619802900000|2021-04-30 17:15:00|4.18|3.18|4.13|3.13|4.21|3.21|4.12|3.12|0
1619803200000|2021-04-30 17:20:00|4.14|3.14|4.26|3.26|4.26|3.26|4.14|3.14|0
1619803500000|2021-04-30 17:25:00|4.25|3.25|4.34|3.34|4.34|3.34|4.24|3.24|0
1619803800000|2021-04-30 17:30:00|4.32|3.32|4.35|3.35|4.41|3.41|4.31|3.31|0
1619804100000|2021-04-30 17:35:00|4.36|3.36|4.36|3.36|4.37|3.37|4.31|3.31|0
1619804400000|2021-04-30 17:40:00|4.35|3.35|4.25|3.25|4.36|3.36|4.21|3.21|0
1619804700000|2021-04-30 17:45:00|4.23|3.23|4.06|3.06|4.23|3.23|4.01|3.01|0
1619805000000|2021-04-30 17:50:00|4.05|3.05|3.86|2.86|4.06|3.06|3.82|2.82|0
1619805300000|2021-04-30 17:55:00|3.84|2.84|3.81|2.81|3.84|2.84|3.71|2.71|0
1619805600000|2021-04-30 18:00:00|3.8|2.8|3.77|2.77|3.93|2.93|3.74|2.74|0
1619805900000|2021-04-30 18:05:00|3.78|2.78|3.88|2.88|3.91|2.91|3.77|2.77|0
1619806200000|2021-04-30 18:10:00|3.87|2.87|3.97|2.97|4|3|3.83|2.83|0
1619806500000|2021-04-30 18:15:00|3.96|2.96|4|3|4.01|3.01|3.91|2.91|0
1619806800000|2021-04-30 18:20:00|3.94|2.94|3.93|2.93|4.03|3.03|3.91|2.91|0
1619807100000|2021-04-30 18:25:00|3.97|2.97|4.09|3.09|4.14|3.14|3.89|2.89|0
1619807400000|2021-04-30 18:30:00|4.08|3.08|4.08|3.08|4.12|3.12|4.05|3.05|0
1619807700000|2021-04-30 18:35:00|4.09|3.09|4.05|3.05|4.12|3.12|4.05|3.05|0
1619808000000|2021-04-30 18:40:00|4.06|3.06|4.19|3.19|4.2|3.2|4.06|3.06|0
1619808300000|2021-04-30 18:45:00|4.17|3.17|4.07|3.07|4.17|3.17|4.06|3.06|0
1619808600000|2021-04-30 18:50:00|4.06|3.06|4.1|3.1|4.12|3.12|4|3|0
1619808900000|2021-04-30 18:55:00|4.12|3.12|4|3|4.16|3.16|4|3|0
1619809200000|2021-04-30 19:00:00|4.01|3.01|3.96|2.96|4.2|3.2|3.94|2.94|0
1619809500000|2021-04-30 19:05:00|3.98|2.98|3.88|2.88|4.02|3.02|3.84|2.84|0
1619809800000|2021-04-30 19:10:00|3.86|2.86|3.86|2.86|3.98|2.98|3.86|2.86|0
1619810100000|2021-04-30 19:15:00|3.85|2.85|3.81|2.81|3.86|2.86|3.78|2.78|0
1619810400000|2021-04-30 19:20:00|3.8|2.8|4.03|3.03|4.06|3.06|3.8|2.8|0
1619810700000|2021-04-30 19:25:00|4.04|3.04|4.2|3.2|4.21|3.21|4.03|3.03|0
1619811000000|2021-04-30 19:30:00|4.23|3.23|4.09|3.09|4.23|3.23|4.03|3.03|0
1619811300000|2021-04-30 19:35:00|4.07|3.07|4.07|3.07|4.19|3.19|4.06|3.06|0
1619811600000|2021-04-30 19:40:00|4.04|3.04|3.83|2.83|4.05|3.05|3.83|2.83|0
1619811900000|2021-04-30 19:45:00|3.82|2.82|4.1|3.1|4.1|3.1|3.69|2.69|0
1619812200000|2021-04-30 19:50:00|3.98|2.98|3.87|2.87|4.04|3.04|3.85|2.85|0
1619812500000|2021-04-30 19:55:00|3.9|2.9|4.11|3.11|4.11|3.11|3.83|2.83|0
1619812800000|2021-04-30 20:00:00|4.13|3.13|4.28|3.28|4.3|3.3|4.13|3.13|0
1619813100000|2021-04-30 20:05:00|4.29|3.29|4.26|3.26|4.29|3.29|4.24|3.24|0
1619813400000|2021-04-30 20:10:00|4.28|3.28|4.31|3.31|4.34|3.34|4.28|3.28|0
1619740800000|2021-04-30 00:00:00|4.44|3.44|4.43|3.43|4.54|3.54|4.43|3.43|0
1619741100000|2021-04-30 00:05:00|4.44|3.44|4.39|3.39|4.44|3.44|4.35|3.35|0
1619741400000|2021-04-30 00:10:00|4.4|3.4|4.39|3.39|4.4|3.4|4.31|3.31|0
1619741700000|2021-04-30 00:15:00|4.38|3.38|4.41|3.41|4.43|3.43|4.35|3.35|0
1619742000000|2021-04-30 00:20:00|4.43|3.43|4.45|3.45|4.45|3.45|4.39|3.39|0
1619742300000|2021-04-30 00:25:00|4.44|3.44|4.52|3.52|4.52|3.52|4.4|3.4|0
1619742600000|2021-04-30 00:30:00|4.51|3.51|4.49|3.49|4.52|3.52|4.48|3.48|0
1619742900000|2021-04-30 00:35:00|4.48|3.48|4.46|3.46|4.49|3.49|4.44|3.44|0
1619743200000|2021-04-30 00:40:00|4.45|3.45|4.5|3.5|4.5|3.5|4.45|3.45|0
1619743500000|2021-04-30 00:45:00|4.49|3.49|4.46|3.46|4.5|3.5|4.45|3.45|0
1619743800000|2021-04-30 00:50:00|4.45|3.45|4.44|3.44|4.48|3.48|4.44|3.44|0
1619744100000|2021-04-30 00:55:00|4.45|3.45|4.38|3.38|4.46|3.46|4.36|3.36|0
1619744400000|2021-04-30 01:00:00|4.4|3.4|4.37|3.37|4.41|3.41|4.27|3.27|0
1619744700000|2021-04-30 01:05:00|4.36|3.36|4.38|3.38|4.41|3.41|4.36|3.36|0
1619745000000|2021-04-30 01:10:00|4.39|3.39|4.39|3.39|4.41|3.41|4.35|3.35|0
1619745300000|2021-04-30 01:15:00|4.37|3.37|4.35|3.35|4.37|3.37|4.31|3.31|0
1619745600000|2021-04-30 01:20:00|4.37|3.37|4.35|3.35|4.37|3.37|4.33|3.33|0
1619745900000|2021-04-30 01:25:00|4.36|3.36|4.37|3.37|4.37|3.37|4.31|3.31|0
1619746200000|2021-04-30 01:30:00|4.35|3.35|4.34|3.34|4.39|3.39|4.34|3.34|0
1619746500000|2021-04-30 01:35:00|4.33|3.33|4.36|3.36|4.39|3.39|4.33|3.33|0
1619746800000|2021-04-30 01:40:00|4.35|3.35|4.29|3.29|4.35|3.35|4.27|3.27|0
1619747100000|2021-04-30 01:45:00|4.27|3.27|4.28|3.28|4.31|3.31|4.27|3.27|0
1619747400000|2021-04-30 01:50:00|4.27|3.27|4.3|3.3|4.31|3.31|4.23|3.23|0
1619747700000|2021-04-30 01:55:00|4.28|3.28|4.27|3.27|4.3|3.3|4.26|3.26|0
1619748000000|2021-04-30 02:00:00|4.26|3.26|4.24|3.24|4.27|3.27|4.23|3.23|0
1619748300000|2021-04-30 02:05:00|4.26|3.26|4.26|3.26|4.26|3.26|4.24|3.24|0
1619748600000|2021-04-30 02:10:00|4.24|3.24|4.23|3.23|4.24|3.24|4.21|3.21|0
1619748900000|2021-04-30 02:15:00|4.22|3.22|4.14|3.14|4.23|3.23|4.14|3.14|0
1619749200000|2021-04-30 02:20:00|4.13|3.13|4.09|3.09|4.14|3.14|4.08|3.08|0
1619749500000|2021-04-30 02:25:00|4.1|3.1|4.08|3.08|4.1|3.1|4.07|3.07|0
1619749800000|2021-04-30 02:30:00|4.09|3.09|4.18|3.18|4.19|3.19|4.08|3.08|0
1619750100000|2021-04-30 02:35:00|4.19|3.19|4.2|3.2|4.22|3.22|4.19|3.19|0
1619750400000|2021-04-30 02:40:00|4.21|3.21|4.18|3.18|4.21|3.21|4.16|3.16|0
1619750700000|2021-04-30 02:45:00|4.19|3.19|4.14|3.14|4.19|3.19|4.13|3.13|0
1619751000000|2021-04-30 02:50:00|4.13|3.13|4.14|3.14|4.14|3.14|4.13|3.13|0
1619751300000|2021-04-30 02:55:00|4.13|3.13|4.12|3.12|4.13|3.13|4.1|3.1|0
1619751600000|2021-04-30 03:00:00|4.11|3.11|4.12|3.12|4.12|3.12|4.1|3.1|0
1619751900000|2021-04-30 03:05:00|4.11|3.11|4.12|3.12|4.12|3.12|4.11|3.11|0
1619752200000|2021-04-30 03:10:00|4.11|3.11|4.1|3.1|4.11|3.11|4.1|3.1|0
1619752500000|2021-04-30 03:15:00|4.09|3.09|4.09|3.09|4.11|3.11|4.07|3.07|0
1619752800000|2021-04-30 03:20:00|4.07|3.07|4.04|3.04|4.08|3.08|4.01|3.01|0
1619753100000|2021-04-30 03:25:00|4.05|3.05|4.08|3.08|4.1|3.1|4.05|3.05|0
1619753400000|2021-04-30 03:30:00|4.07|3.07|4.1|3.1|4.1|3.1|4.07|3.07|0
1619753700000|2021-04-30 03:35:00|4.09|3.09|4.12|3.12|4.12|3.12|4.09|3.09|0
1619754000000|2021-04-30 03:40:00|4.11|3.11|4.13|3.13|4.17|3.17|4.11|3.11|0
1619754300000|2021-04-30 03:45:00|4.14|3.14|4.14|3.14|4.16|3.16|4.13|3.13|0
1619754600000|2021-04-30 03:50:00|4.16|3.16|4.18|3.18|4.18|3.18|4.16|3.16|0
1619754900000|2021-04-30 03:55:00|4.19|3.19|4.18|3.18|4.19|3.19|4.18|3.18|0
1619755200000|2021-04-30 04:00:00|4.19|3.19|4.25|3.25|4.25|3.25|4.19|3.19|0
1619755500000|2021-04-30 04:05:00|4.24|3.24|4.24|3.24|4.25|3.25|4.24|3.24|0
1619755800000|2021-04-30 04:10:00|4.23|3.23|4.2|3.2|4.23|3.23|4.18|3.18|0
1619756100000|2021-04-30 04:15:00|4.21|3.21|4.14|3.14|4.21|3.21|4.14|3.14|0
1619756400000|2021-04-30 04:20:00|4.15|3.15|4.09|3.09|4.16|3.16|4.09|3.09|0
1619756700000|2021-04-30 04:25:00|4.1|3.1|4.11|3.11|4.13|3.13|4.09|3.09|0
1619757000000|2021-04-30 04:30:00|4.13|3.13|4.15|3.15|4.15|3.15|4.11|3.11|0
1619757300000|2021-04-30 04:35:00|4.14|3.14|4.12|3.12|4.15|3.15|4.12|3.12|0
1619757600000|2021-04-30 04:40:00|4.14|3.14|4.15|3.15|4.15|3.15|4.14|3.14|0
1619757900000|2021-04-30 04:45:00|4.14|3.14|4.1|3.1|4.14|3.14|4.1|3.1|0
1619758200000|2021-04-30 04:50:00|4.11|3.11|4.11|3.11|4.11|3.11|4.1|3.1|0
1619758500000|2021-04-30 04:55:00|4.1|3.1|4.11|3.11|4.11|3.11|4.08|3.08|0
1619758800000|2021-04-30 05:00:00|4.1|3.1|4.13|3.13|4.16|3.16|4.1|3.1|0
1619759100000|2021-04-30 05:05:00|4.15|3.15|4.15|3.15|4.16|3.16|4.12|3.12|0
1619759400000|2021-04-30 05:10:00|4.13|3.13|4.06|3.06|4.14|3.14|4.06|3.06|0
1619759700000|2021-04-30 05:15:00|4.05|3.05|4.02|3.02|4.06|3.06|4|3|0
1619760000000|2021-04-30 05:20:00|4.01|3.01|3.98|2.98|4.05|3.05|3.98|2.98|0
1619760300000|2021-04-30 05:25:00|4|3|3.94|2.94|4.01|3.01|3.92|2.92|0
1619760600000|2021-04-30 05:30:00|3.92|2.92|3.9|2.9|3.95|2.95|3.89|2.89|0
1619760900000|2021-04-30 05:35:00|3.89|2.89|3.91|2.91|3.94|2.94|3.88|2.88|0
1619761200000|2021-04-30 05:40:00|3.92|2.92|3.91|2.91|3.95|2.95|3.9|2.9|0
1619761500000|2021-04-30 05:45:00|3.9|2.9|3.93|2.93|3.93|2.93|3.89|2.89|0
1619761800000|2021-04-30 05:50:00|3.95|2.95|3.93|2.93|3.96|2.96|3.93|2.93|0
1619762100000|2021-04-30 05:55:00|3.92|2.92|3.94|2.94|3.97|2.97|3.92|2.92|0
1619762400000|2021-04-30 06:00:00|3.96|2.96|4.11|3.11|4.13|3.13|3.96|2.96|0
1619762700000|2021-04-30 06:05:00|4.13|3.13|4.09|3.09|4.13|3.13|4.06|3.06|0
1619763000000|2021-04-30 06:10:00|4.08|3.08|4.1|3.1|4.1|3.1|4.06|3.06|0
1619763300000|2021-04-30 06:15:00|4.11|3.11|4.16|3.16|4.19|3.19|4.1|3.1|0
1619763600000|2021-04-30 06:20:00|4.15|3.15|4.17|3.17|4.19|3.19|4.15|3.15|0
1619763900000|2021-04-30 06:25:00|4.16|3.16|4.17|3.17|4.2|3.2|4.16|3.16|0
1619764200000|2021-04-30 06:30:00|4.16|3.16|4.17|3.17|4.2|3.2|4.12|3.12|0
1619764500000|2021-04-30 06:35:00|4.18|3.18|4.13|3.13|4.18|3.18|4.12|3.12|0
1619764800000|2021-04-30 06:40:00|4.15|3.15|4.11|3.11|4.15|3.15|4.1|3.1|0
1619765100000|2021-04-30 06:45:00|4.12|3.12|4.16|3.16|4.16|3.16|4.11|3.11|0
1619765400000|2021-04-30 06:50:00|4.17|3.17|4.22|3.22|4.22|3.22|4.17|3.17|0
1619765700000|2021-04-30 06:55:00|4.23|3.23|4.22|3.22|4.23|3.23|4.21|3.21|0
1619766000000|2021-04-30 07:00:00|4.19|3.19|4.21|3.21|4.29|3.29|4.14|3.14|0
1619766300000|2021-04-30 07:05:00|4.22|3.22|4.27|3.27|4.3|3.3|4.2|3.2|0
1619766600000|2021-04-30 07:10:00|4.26|3.26|4.31|3.31|4.36|3.36|4.26|3.26|0
1619766900000|2021-04-30 07:15:00|4.32|3.32|4.26|3.26|4.32|3.32|4.26|3.26|0
1619767200000|2021-04-30 07:20:00|4.24|3.24|4.26|3.26|4.28|3.28|4.23|3.23|0
1619767500000|2021-04-30 07:25:00|4.27|3.27|4.16|3.16|4.28|3.28|4.16|3.16|0
1619767800000|2021-04-30 07:30:00|4.17|3.17|4.22|3.22|4.26|3.26|4.17|3.17|0
1619768100000|2021-04-30 07:35:00|4.23|3.23|4.18|3.18|4.24|3.24|4.18|3.18|0
1619768400000|2021-04-30 07:40:00|4.17|3.17|4.2|3.2|4.24|3.24|4.17|3.17|0
1619768700000|2021-04-30 07:45:00|4.22|3.22|4.29|3.29|4.3|3.3|4.22|3.22|0
1619769000000|2021-04-30 07:50:00|4.28|3.28|4.25|3.25|4.28|3.28|4.23|3.23|0
1619769300000|2021-04-30 07:55:00|4.24|3.24|4.24|3.24|4.29|3.29|4.21|3.21|0
1619769600000|2021-04-30 08:00:00|4.23|3.23|4.15|3.15|4.24|3.24|4.15|3.15|0
1619769900000|2021-04-30 08:05:00|4.14|3.14|3.99|2.99|4.16|3.16|3.99|2.99|0
1619770200000|2021-04-30 08:10:00|4|3|4.06|3.06|4.1|3.1|4|3|0
1619770500000|2021-04-30 08:15:00|4.05|3.05|4.1|3.1|4.1|3.1|3.99|2.99|0
1619770800000|2021-04-30 08:20:00|4.11|3.11|4.15|3.15|4.15|3.15|4.09|3.09|0
1619771100000|2021-04-30 08:25:00|4.16|3.16|4.18|3.18|4.21|3.21|4.12|3.12|0
1619771400000|2021-04-30 08:30:00|4.2|3.2|4.18|3.18|4.21|3.21|4.15|3.15|0
1619771700000|2021-04-30 08:35:00|4.17|3.17|4.12|3.12|4.18|3.18|4.11|3.11|0
1619772000000|2021-04-30 08:40:00|4.11|3.11|4.13|3.13|4.15|3.15|4.11|3.11|0
1619772300000|2021-04-30 08:45:00|4.12|3.12|4.13|3.13|4.17|3.17|4.11|3.11|0
1619772600000|2021-04-30 08:50:00|4.14|3.14|4.17|3.17|4.18|3.18|4.14|3.14|0
1619772900000|2021-04-30 08:55:00|4.16|3.16|4.11|3.11|4.16|3.16|4.09|3.09|0
1619773200000|2021-04-30 09:00:00|4.12|3.12|4.16|3.16|4.16|3.16|4.08|3.08|0
1619773500000|2021-04-30 09:05:00|4.14|3.14|4.19|3.19|4.22|3.22|4.13|3.13|0
1619773800000|2021-04-30 09:10:00|4.17|3.17|4.17|3.17|4.2|3.2|4.14|3.14|0
1619774100000|2021-04-30 09:15:00|4.18|3.18|4.15|3.15|4.2|3.2|4.15|3.15|0
1619774400000|2021-04-30 09:20:00|4.14|3.14|4.19|3.19|4.19|3.19|4.14|3.14|0
1619774700000|2021-04-30 09:25:00|4.2|3.2|4.16|3.16|4.2|3.2|4.15|3.15|0
1619775000000|2021-04-30 09:30:00|4.15|3.15|4.18|3.18|4.21|3.21|4.15|3.15|0
1619775300000|2021-04-30 09:35:00|4.19|3.19|4.08|3.08|4.19|3.19|4.06|3.06|0
1619775600000|2021-04-30 09:40:00|4.05|3.05|4.06|3.06|4.06|3.06|3.91|2.91|0
1619775900000|2021-04-30 09:45:00|4.09|3.09|4.08|3.08|4.09|3.09|4.03|3.03|0
1619776200000|2021-04-30 09:50:00|4.06|3.06|3.94|2.94|4.06|3.06|3.93|2.93|0
1619776500000|2021-04-30 09:55:00|3.95|2.95|3.93|2.93|3.97|2.97|3.89|2.89|0
1619776800000|2021-04-30 10:00:00|3.92|2.92|3.82|2.82|3.93|2.93|3.82|2.82|0
1619777100000|2021-04-30 10:05:00|3.84|2.84|3.9|2.9|3.92|2.92|3.76|2.76|0
1619777400000|2021-04-30 10:10:00|3.89|2.89|3.92|2.92|3.94|2.94|3.89|2.89|0
1619777700000|2021-04-30 10:15:00|3.9|2.9|3.87|2.87|3.9|2.9|3.81|2.81|0
1619778000000|2021-04-30 10:20:00|3.88|2.88|3.86|2.86|3.9|2.9|3.83|2.83|0
1619778300000|2021-04-30 10:25:00|3.84|2.84|3.88|2.88|3.88|2.88|3.83|2.83|0
1619778600000|2021-04-30 10:30:00|3.89|2.89|3.88|2.88|3.9|2.9|3.84|2.84|0
1619778900000|2021-04-30 10:35:00|3.87|2.87|3.77|2.77|3.89|2.89|3.74|2.74|0
1619779200000|2021-04-30 10:40:00|3.79|2.79|4.15|3.15|4.22|3.22|3.6|2.6|0
1619779500000|2021-04-30 10:45:00|4.13|3.13|4.04|3.04|4.15|3.15|3.99|2.99|0
1619779800000|2021-04-30 10:50:00|4.02|3.02|4.39|3.39|4.39|3.39|3.92|2.92|0
1619780100000|2021-04-30 10:55:00|4.4|3.4|4.47|3.47|4.48|3.48|4.4|3.4|0
1619780400000|2021-04-30 11:00:00|4.49|3.49|3.96|2.96|4.49|3.49|3.78|2.78|0
1619780700000|2021-04-30 11:05:00|3.95|2.95|4.03|3.03|4.05|3.05|3.95|2.95|0
1619781000000|2021-04-30 11:10:00|4.05|3.05|4.06|3.06|4.08|3.08|4.03|3.03|0
1619781300000|2021-04-30 11:15:00|4.07|3.07|4.04|3.04|4.07|3.07|4.02|3.02|0
1619781600000|2021-04-30 11:20:00|4.03|3.03|3.96|2.96|4.07|3.07|3.96|2.96|0
1619781900000|2021-04-30 11:25:00|3.97|2.97|4.04|3.04|4.07|3.07|3.97|2.97|0
1619782200000|2021-04-30 11:30:00|4.03|3.03|4.14|3.14|4.16|3.16|4.03|3.03|0
1619782500000|2021-04-30 11:35:00|4.16|3.16|4.14|3.14|4.17|3.17|4.13|3.13|0
1619782800000|2021-04-30 11:40:00|4.15|3.15|4.15|3.15|4.16|3.16|4.14|3.14|0
1619783100000|2021-04-30 11:45:00|4.16|3.16|4.16|3.16|4.17|3.17|4.14|3.14|0
1619783400000|2021-04-30 11:50:00|4.15|3.15|4.14|3.14|4.15|3.15|4.09|3.09|0
1619783700000|2021-04-30 11:55:00|4.15|3.15|4.2|3.2|4.2|3.2|4.12|3.12|0
1619784000000|2021-04-30 12:00:00|4.18|3.18|4.16|3.16|4.21|3.21|4.13|3.13|0
1619784300000|2021-04-30 12:05:00|4.15|3.15|4.17|3.17|4.17|3.17|4.09|3.09|0
1619784600000|2021-04-30 12:10:00|4.18|3.18|4.13|3.13|4.22|3.22|4.12|3.12|0
1619784900000|2021-04-30 12:15:00|4.12|3.12|4.13|3.13|4.19|3.19|4.11|3.11|0
1619785200000|2021-04-30 12:20:00|4.16|3.16|4.23|3.23|4.23|3.23|4.14|3.14|0
1619785500000|2021-04-30 12:25:00|4.22|3.22|4.25|3.25|4.29|3.29|4.22|3.22|0
1619785800000|2021-04-30 12:30:00|4.27|3.27|4.01|3.01|4.27|3.27|3.98|2.98|0
1619786100000|2021-04-30 12:35:00|4.03|3.03|3.8|2.8|4.05|3.05|3.8|2.8|0
1619786400000|2021-04-30 12:40:00|3.79|2.79|3.95|2.95|3.95|2.95|3.78|2.78|0
1619786700000|2021-04-30 12:45:00|3.94|2.94|4.01|3.01|4.02|3.02|3.94|2.94|0
1619787000000|2021-04-30 12:50:00|4.02|3.02|4.13|3.13|4.13|3.13|4.02|3.02|0
1619787300000|2021-04-30 12:55:00|4.12|3.12|4.16|3.16|4.19|3.19|4.09|3.09|0
1619787600000|2021-04-30 13:00:00|4.18|3.18|4.05|3.05|4.18|3.18|4.01|3.01|0
1619787900000|2021-04-30 13:05:00|4.04|3.04|3.91|2.91|4.04|3.04|3.89|2.89|0
1619788200000|2021-04-30 13:10:00|3.89|2.89|4.02|3.02|4.02|3.02|3.89|2.89|0
1619788500000|2021-04-30 13:15:00|4.01|3.01|3.99|2.99|4.04|3.04|3.97|2.97|0
1619788800000|2021-04-30 13:20:00|3.98|2.98|4|3|4.02|3.02|3.92|2.92|0
1619789100000|2021-04-30 13:25:00|4.02|3.02|4.03|3.03|4.11|3.11|4.02|3.02|0
1619789400000|2021-04-30 13:30:00|3.93|2.93|4.11|3.11|4.15|3.15|3.93|2.93|0
1619789700000|2021-04-30 13:35:00|4.13|3.13|4.17|3.17|4.21|3.21|4.06|3.06|0
1619790000000|2021-04-30 13:40:00|4.15|3.15|4.16|3.16|4.21|3.21|4.11|3.11|0
1619790300000|2021-04-30 13:45:00|4.17|3.17|3.91|2.91|4.39|3.39|3.64|2.64|0
1619790600000|2021-04-30 13:50:00|3.92|2.92|3.92|2.92|4.02|3.02|3.9|2.9|0
1619790900000|2021-04-30 13:55:00|3.94|2.94|4.03|3.03|4.04|3.04|3.9|2.9|0
1619791200000|2021-04-30 14:00:00|4.04|3.04|3.99|2.99|4.05|3.05|3.94|2.94|0
1619791500000|2021-04-30 14:05:00|3.98|2.98|3.88|2.88|3.98|2.98|3.77|2.77|0
1619791800000|2021-04-30 14:10:00|3.9|2.9|3.71|2.71|3.92|2.92|3.7|2.7|0
1619792100000|2021-04-30 14:15:00|3.72|2.72|3.75|2.75|3.78|2.78|3.66|2.66|0
1619792400000|2021-04-30 14:20:00|3.77|2.77|3.79|2.79|3.81|2.81|3.67|2.67|0
1619792700000|2021-04-30 14:25:00|3.8|2.8|4.02|3.02|4.06|3.06|3.76|2.76|0
1619793000000|2021-04-30 14:30:00|4.01|3.01|3.93|2.93|4.04|3.04|3.92|2.92|0
1619793300000|2021-04-30 14:35:00|3.94|2.94|3.61|2.61|4|3|3.56|2.56|0
1619793600000|2021-04-30 14:40:00|3.57|2.57|3.74|2.74|3.78|2.78|3.57|2.57|0
1619793900000|2021-04-30 14:45:00|3.72|2.72|3.64|2.64|3.75|2.75|3.63|2.63|0
1619794200000|2021-04-30 14:50:00|3.62|2.62|3.59|2.59|3.69|2.69|3.53|2.53|0
1619794500000|2021-04-30 14:55:00|3.58|2.58|3.56|2.56|3.66|2.66|3.5|2.5|0
1619794800000|2021-04-30 15:00:00|3.54|2.54|3.53|2.53|3.55|2.55|3.43|2.43|0
1619795100000|2021-04-30 15:05:00|3.51|2.51|3.48|2.48|3.56|2.56|3.4|2.4|0
1619795400000|2021-04-30 15:10:00|3.45|2.45|3.94|2.94|4.02|3.02|3.41|2.41|0
1619795700000|2021-04-30 15:15:00|3.9|2.9|3.72|2.72|3.92|2.92|3.71|2.71|0
1619796000000|2021-04-30 15:20:00|3.73|2.73|3.85|2.85|3.95|2.95|3.69|2.69|0
1619796300000|2021-04-30 15:25:00|3.83|2.83|3.72|2.72|3.83|2.83|3.69|2.69|0
1619796600000|2021-04-30 15:30:00|3.69|2.69|4.37|3.37|4.39|3.39|3.61|2.61|0
1619796900000|2021-04-30 15:35:00|4.34|3.34|4.45|3.45|4.49|3.49|4.33|3.33|0
1619797200000|2021-04-30 15:40:00|4.44|3.44|4.47|3.47|4.51|3.51|4.42|3.42|0
1619797500000|2021-04-30 15:45:00|4.45|3.45|4.3|3.3|4.53|3.53|4.3|3.3|0
1619797800000|2021-04-30 15:50:00|4.29|3.29|4.32|3.32|4.34|3.34|4.19|3.19|0
1619798100000|2021-04-30 15:55:00|4.34|3.34|4.3|3.3|4.35|3.35|4.26|3.26|0
1619798400000|2021-04-30 16:00:00|4.31|3.31|4.21|3.21|4.32|3.32|4.2|3.2|0
1619798700000|2021-04-30 16:05:00|4.2|3.2|4.33|3.33|4.41|3.41|4.2|3.2|0
1619799000000|2021-04-30 16:10:00|4.32|3.32|4.32|3.32|4.4|3.4|4.32|3.32|0
1619799300000|2021-04-30 16:15:00|4.31|3.31|4.31|3.31|4.35|3.35|4.23|3.23|0
1619799600000|2021-04-30 16:20:00|4.33|3.33|4.28|3.28|4.41|3.41|4.28|3.28|0
1619799900000|2021-04-30 16:25:00|4.29|3.29|4.31|3.31|4.31|3.31|4.24|3.24|0
1619800200000|2021-04-30 16:30:00|4.29|3.29|4.26|3.26|4.38|3.38|4.21|3.21|0
1619800500000|2021-04-30 16:35:00|4.27|3.27|4.19|3.19|4.29|3.29|4.15|3.15|0
1619800800000|2021-04-30 16:40:00|4.18|3.18|4.22|3.22|4.27|3.27|4.16|3.16|0
1619801100000|2021-04-30 16:45:00|4.23|3.23|4.22|3.22|4.27|3.27|4.16|3.16|0
1619801400000|2021-04-30 16:50:00|4.2|3.2|4.13|3.13|4.24|3.24|4.13|3.13|0
1619801700000|2021-04-30 16:55:00|4.14|3.14|4.2|3.2|4.22|3.22|4.04|3.04|0
1619802000000|2021-04-30 17:00:00|4.19|3.19|4.19|3.19|4.22|3.22|4.14|3.14|0
1619802300000|2021-04-30 17:05:00|4.22|3.22|4.29|3.29|4.3|3.3|4.17|3.17|0
1619802600000|2021-04-30 17:10:00|4.28|3.28|4.16|3.16|4.28|3.28|4.11|3.11|0
1619802900000|2021-04-30 17:15:00|4.18|3.18|4.13|3.13|4.21|3.21|4.12|3.12|0
1619803200000|2021-04-30 17:20:00|4.14|3.14|4.26|3.26|4.26|3.26|4.14|3.14|0
1619803500000|2021-04-30 17:25:00|4.25|3.25|4.34|3.34|4.34|3.34|4.24|3.24|0
1619803800000|2021-04-30 17:30:00|4.32|3.32|4.35|3.35|4.41|3.41|4.31|3.31|0
1619804100000|2021-04-30 17:35:00|4.36|3.36|4.36|3.36|4.37|3.37|4.31|3.31|0
1619804400000|2021-04-30 17:40:00|4.35|3.35|4.25|3.25|4.36|3.36|4.21|3.21|0
1619804700000|2021-04-30 17:45:00|4.23|3.23|4.06|3.06|4.23|3.23|4.01|3.01|0
1619805000000|2021-04-30 17:50:00|4.05|3.05|3.86|2.86|4.06|3.06|3.82|2.82|0
1619805300000|2021-04-30 17:55:00|3.84|2.84|3.81|2.81|3.84|2.84|3.71|2.71|0
1619805600000|2021-04-30 18:00:00|3.8|2.8|3.77|2.77|3.93|2.93|3.74|2.74|0
1619805900000|2021-04-30 18:05:00|3.78|2.78|3.88|2.88|3.91|2.91|3.77|2.77|0
1619806200000|2021-04-30 18:10:00|3.87|2.87|3.97|2.97|4|3|3.83|2.83|0
1619806500000|2021-04-30 18:15:00|3.96|2.96|4|3|4.01|3.01|3.91|2.91|0
1619806800000|2021-04-30 18:20:00|3.94|2.94|3.93|2.93|4.03|3.03|3.91|2.91|0
1619807100000|2021-04-30 18:25:00|3.97|2.97|4.09|3.09|4.14|3.14|3.89|2.89|0
1619807400000|2021-04-30 18:30:00|4.08|3.08|4.08|3.08|4.12|3.12|4.05|3.05|0
1619807700000|2021-04-30 18:35:00|4.09|3.09|4.05|3.05|4.12|3.12|4.05|3.05|0
1619808000000|2021-04-30 18:40:00|4.06|3.06|4.19|3.19|4.2|3.2|4.06|3.06|0
1619808300000|2021-04-30 18:45:00|4.17|3.17|4.07|3.07|4.17|3.17|4.06|3.06|0
1619808600000|2021-04-30 18:50:00|4.06|3.06|4.1|3.1|4.12|3.12|4|3|0
1619808900000|2021-04-30 18:55:00|4.12|3.12|4|3|4.16|3.16|4|3|0
1619809200000|2021-04-30 19:00:00|4.01|3.01|3.96|2.96|4.2|3.2|3.94|2.94|0
1619809500000|2021-04-30 19:05:00|3.98|2.98|3.88|2.88|4.02|3.02|3.84|2.84|0
1619809800000|2021-04-30 19:10:00|3.86|2.86|3.86|2.86|3.98|2.98|3.86|2.86|0
1619810100000|2021-04-30 19:15:00|3.85|2.85|3.81|2.81|3.86|2.86|3.78|2.78|0
1619810400000|2021-04-30 19:20:00|3.8|2.8|4.03|3.03|4.06|3.06|3.8|2.8|0
1619810700000|2021-04-30 19:25:00|4.04|3.04|4.2|3.2|4.21|3.21|4.03|3.03|0
1619811000000|2021-04-30 19:30:00|4.23|3.23|4.09|3.09|4.23|3.23|4.03|3.03|0
1619811300000|2021-04-30 19:35:00|4.07|3.07|4.07|3.07|4.19|3.19|4.06|3.06|0
1619811600000|2021-04-30 19:40:00|4.04|3.04|3.83|2.83|4.05|3.05|3.83|2.83|0
1619811900000|2021-04-30 19:45:00|3.82|2.82|4.1|3.1|4.1|3.1|3.69|2.69|0
1619812200000|2021-04-30 19:50:00|3.98|2.98|3.87|2.87|4.04|3.04|3.85|2.85|0
1619812500000|2021-04-30 19:55:00|3.9|2.9|4.11|3.11|4.11|3.11|3.83|2.83|0
1619812800000|2021-04-30 20:00:00|4.13|3.13|4.28|3.28|4.3|3.3|4.13|3.13|0
1619813100000|2021-04-30 20:05:00|4.29|3.29|4.26|3.26|4.29|3.29|4.24|3.24|0
1619813400000|2021-04-30 20:10:00|4.28|3.28|4.31|3.31|4.34|3.34|4.28|3.28|0
1620025800000|2021-05-03 07:10:00|4.11|3.11|4.1|3.1|4.12|3.12|4.06|3.06|0
1620026100000|2021-05-03 07:15:00|4.09|3.09|4.19|3.19|4.21|3.21|4.09|3.09|0
1620026400000|2021-05-03 07:20:00|4.2|3.2|4.43|3.43|4.43|3.43|4.19|3.19|0
1620026700000|2021-05-03 07:25:00|4.46|3.46|4.39|3.39|4.51|3.51|4.34|3.34|0
1620027000000|2021-05-03 07:30:00|4.4|3.4|4.36|3.36|4.48|3.48|4.35|3.35|0
1620027300000|2021-05-03 07:35:00|4.38|3.38|4.39|3.39|4.41|3.41|4.36|3.36|0
1620027600000|2021-05-03 07:40:00|4.4|3.4|4.4|3.4|4.44|3.44|4.39|3.39|0
1620027900000|2021-05-03 07:45:00|4.41|3.41|4.44|3.44|4.47|3.47|4.41|3.41|0
1620028200000|2021-05-03 07:50:00|4.45|3.45|4.43|3.43|4.48|3.48|4.41|3.41|0
1620028500000|2021-05-03 07:55:00|4.44|3.44|4.4|3.4|4.45|3.45|4.4|3.4|0
1620028800000|2021-05-03 08:00:00|4.41|3.41|4.33|3.33|4.41|3.41|4.32|3.32|0
1620029100000|2021-05-03 08:05:00|4.34|3.34|4.36|3.36|4.37|3.37|4.34|3.34|0
1620029400000|2021-05-03 08:10:00|4.35|3.35|4.3|3.3|4.37|3.37|4.3|3.3|0
1620029700000|2021-05-03 08:15:00|4.32|3.32|4.28|3.28|4.32|3.32|4.27|3.27|0
1620030000000|2021-05-03 08:20:00|4.27|3.27|4.21|3.21|4.29|3.29|4.2|3.2|0
1620030300000|2021-05-03 08:25:00|4.2|3.2|4.2|3.2|4.21|3.21|4.19|3.19|0
1620030600000|2021-05-03 08:30:00|4.19|3.19|4.25|3.25|4.25|3.25|4.19|3.19|0
1620030900000|2021-05-03 08:35:00|4.24|3.24|4.22|3.22|4.25|3.25|4.2|3.2|0
1620031200000|2021-05-03 08:40:00|4.21|3.21|4.22|3.22|4.22|3.22|4.19|3.19|0
1620031500000|2021-05-03 08:45:00|4.23|3.23|4.3|3.3|4.38|3.38|4.22|3.22|0
1620031800000|2021-05-03 08:50:00|4.31|3.31|4.27|3.27|4.31|3.31|4.22|3.22|0
1620032100000|2021-05-03 08:55:00|4.26|3.26|4.25|3.25|4.29|3.29|4.2|3.2|0
1620032400000|2021-05-03 09:00:00|4.26|3.26|4.25|3.25|4.29|3.29|4.23|3.23|0
1620032700000|2021-05-03 09:05:00|4.23|3.23|4.23|3.23|4.23|3.23|4.2|3.2|0
1620033000000|2021-05-03 09:10:00|4.25|3.25|4.19|3.19|4.25|3.25|4.18|3.18|0
1620033300000|2021-05-03 09:15:00|4.18|3.18|4.13|3.13|4.18|3.18|4.13|3.13|0
1620033600000|2021-05-03 09:20:00|4.14|3.14|4.11|3.11|4.17|3.17|4.08|3.08|0
1620033900000|2021-05-03 09:25:00|4.12|3.12|3.95|2.95|4.12|3.12|3.94|2.94|0
1620034200000|2021-05-03 09:30:00|3.92|2.92|3.8|2.8|3.92|2.92|3.76|2.76|0
1620034500000|2021-05-03 09:35:00|3.78|2.78|3.84|2.84|3.86|2.86|3.78|2.78|0
1620034800000|2021-05-03 09:40:00|3.85|2.85|3.74|2.74|3.85|2.85|3.74|2.74|0
1620035100000|2021-05-03 09:45:00|3.75|2.75|3.84|2.84|3.85|2.85|3.75|2.75|0
1620035400000|2021-05-03 09:50:00|3.83|2.83|3.86|2.86|3.87|2.87|3.83|2.83|0
1620035700000|2021-05-03 09:55:00|3.87|2.87|3.94|2.94|3.94|2.94|3.86|2.86|0
1620036000000|2021-05-03 10:00:00|3.93|2.93|3.97|2.97|3.97|2.97|3.93|2.93|0
1620036300000|2021-05-03 10:05:00|3.95|2.95|3.94|2.94|3.97|2.97|3.94|2.94|0
1620036600000|2021-05-03 10:10:00|3.97|2.97|3.98|2.98|3.98|2.98|3.93|2.93|0
1620036900000|2021-05-03 10:15:00|3.99|2.99|4.06|3.06|4.07|3.07|3.99|2.99|0
1620037200000|2021-05-03 10:20:00|4.07|3.07|4.1|3.1|4.14|3.14|4.05|3.05|0
1620037500000|2021-05-03 10:25:00|4.09|3.09|4.07|3.07|4.09|3.09|4.06|3.06|0
1620037800000|2021-05-03 10:30:00|4.08|3.08|4.23|3.23|4.25|3.25|4.08|3.08|0
1620038100000|2021-05-03 10:35:00|4.25|3.25|4.4|3.4|4.41|3.41|4.25|3.25|0
1620038400000|2021-05-03 10:40:00|4.39|3.39|4.39|3.39|4.46|3.46|4.36|3.36|0
1620038700000|2021-05-03 10:45:00|4.4|3.4|4.36|3.36|4.44|3.44|4.33|3.33|0
1620039000000|2021-05-03 10:50:00|4.37|3.37|4.32|3.32|4.37|3.37|4.32|3.32|0
1620039300000|2021-05-03 10:55:00|4.31|3.31|4.27|3.27|4.33|3.33|4.26|3.26|0
1620039600000|2021-05-03 11:00:00|4.26|3.26|4.33|3.33|4.36|3.36|4.26|3.26|0
1620039900000|2021-05-03 11:05:00|4.32|3.32|4.32|3.32|4.33|3.33|4.29|3.29|0
1620040200000|2021-05-03 11:10:00|4.31|3.31|4.28|3.28|4.31|3.31|4.25|3.25|0
1620040500000|2021-05-03 11:15:00|4.27|3.27|4.37|3.37|4.4|3.4|4.27|3.27|0
1620040800000|2021-05-03 11:20:00|4.38|3.38|4.38|3.38|4.41|3.41|4.36|3.36|0
1620041100000|2021-05-03 11:25:00|4.37|3.37|4.42|3.42|4.47|3.47|4.36|3.36|0
1620041400000|2021-05-03 11:30:00|4.41|3.41|4.45|3.45|4.49|3.49|4.41|3.41|0
1620041700000|2021-05-03 11:35:00|4.46|3.46|4.43|3.43|4.47|3.47|4.42|3.42|0
1620042000000|2021-05-03 11:40:00|4.42|3.42|4.29|3.29|4.45|3.45|4.27|3.27|0
1620042300000|2021-05-03 11:45:00|4.3|3.3|4.31|3.31|4.35|3.35|4.27|3.27|0
1620042600000|2021-05-03 11:50:00|4.3|3.3|4.34|3.34|4.35|3.35|4.29|3.29|0
1620042900000|2021-05-03 11:55:00|4.33|3.33|4.32|3.32|4.35|3.35|4.31|3.31|0
1620043200000|2021-05-03 12:00:00|4.34|3.34|4.34|3.34|4.35|3.35|4.3|3.3|0
1620043500000|2021-05-03 12:05:00|4.32|3.32|4.4|3.4|4.44|3.44|4.32|3.32|0
1620043800000|2021-05-03 12:10:00|4.39|3.39|4.4|3.4|4.44|3.44|4.37|3.37|0
1620044100000|2021-05-03 12:15:00|4.39|3.39|4.37|3.37|4.4|3.4|4.35|3.35|0
1620044400000|2021-05-03 12:20:00|4.39|3.39|4.43|3.43|4.44|3.44|4.39|3.39|0
1620044700000|2021-05-03 12:25:00|4.41|3.41|4.35|3.35|4.41|3.41|4.33|3.33|0
1620045000000|2021-05-03 12:30:00|4.36|3.36|4.38|3.38|4.42|3.42|4.35|3.35|0
1620045300000|2021-05-03 12:35:00|4.4|3.4|4.28|3.28|4.4|3.4|4.27|3.27|0
1620045600000|2021-05-03 12:40:00|4.29|3.29|4.32|3.32|4.33|3.33|4.25|3.25|0
1620045900000|2021-05-03 12:45:00|4.33|3.33|4.33|3.33|4.34|3.34|4.29|3.29|0
1620046200000|2021-05-03 12:50:00|4.34|3.34|4.29|3.29|4.4|3.4|4.29|3.29|0
1620046500000|2021-05-03 12:55:00|4.3|3.3|4.15|3.15|4.32|3.32|4.15|3.15|0
1620046800000|2021-05-03 13:00:00|4.14|3.14|4.21|3.21|4.24|3.24|4.14|3.14|0
1620047100000|2021-05-03 13:05:00|4.23|3.23|4.19|3.19|4.23|3.23|4.12|3.12|0
1620047400000|2021-05-03 13:10:00|4.17|3.17|4.26|3.26|4.28|3.28|4.17|3.17|0
1620047700000|2021-05-03 13:15:00|4.25|3.25|4.27|3.27|4.3|3.3|4.25|3.25|0
1620048000000|2021-05-03 13:20:00|4.26|3.26|4.3|3.3|4.33|3.33|4.25|3.25|0
1620048300000|2021-05-03 13:25:00|4.31|3.31|4.42|3.42|4.43|3.43|4.31|3.31|0
1620048600000|2021-05-03 13:30:00|4.46|3.46|4.31|3.31|4.46|3.46|4.23|3.23|0
1620048900000|2021-05-03 13:35:00|4.32|3.32|4.1|3.1|4.32|3.32|4.03|3.03|0
1620049200000|2021-05-03 13:40:00|4.11|3.11|4.3|3.3|4.34|3.34|4.1|3.1|0
1620049500000|2021-05-03 13:45:00|4.31|3.31|4.48|3.48|4.48|3.48|4.14|3.14|0
1620049800000|2021-05-03 13:50:00|4.47|3.47|4.56|3.56|4.62|3.62|4.37|3.37|0
1620050100000|2021-05-03 13:55:00|4.57|3.57|4.49|3.49|4.66|3.66|4.43|3.43|0
1620050400000|2021-05-03 14:00:00|4.48|3.48|4.27|3.27|4.48|3.48|4.15|3.15|0
1620050700000|2021-05-03 14:05:00|4.26|3.26|4.37|3.37|4.57|3.57|4.17|3.17|0
1620051000000|2021-05-03 14:10:00|4.4|3.4|4.42|3.42|4.48|3.48|4.31|3.31|0
1620051300000|2021-05-03 14:15:00|4.41|3.41|4.53|3.53|4.61|3.61|4.41|3.41|0
1620051600000|2021-05-03 14:20:00|4.56|3.56|4.39|3.39|4.58|3.58|4.36|3.36|0
1620051900000|2021-05-03 14:25:00|4.38|3.38|4.39|3.39|4.53|3.53|4.32|3.32|0
1620052200000|2021-05-03 14:30:00|4.41|3.41|4.49|3.49|4.54|3.54|4.39|3.39|0
1620052500000|2021-05-03 14:35:00|4.51|3.51|3.65|2.65|4.61|3.61|3.65|2.65|0
1620052800000|2021-05-03 14:40:00|3.66|2.66|3.63|2.63|3.74|2.74|3.63|2.63|0
1620053100000|2021-05-03 14:45:00|3.61|2.61|3.78|2.78|3.81|2.81|3.58|2.58|0
1620053400000|2021-05-03 14:50:00|3.77|2.77|3.59|2.59|3.81|2.81|3.51|2.51|0
1620053700000|2021-05-03 14:55:00|3.57|2.57|3.57|2.57|3.6|2.6|3.52|2.52|0
1620054000000|2021-05-03 15:00:00|3.6|2.6|3.4|2.4|3.6|2.6|3.39|2.39|0
1620054300000|2021-05-03 15:05:00|3.41|2.41|3.66|2.66|3.67|2.67|3.4|2.4|0
1620054600000|2021-05-03 15:10:00|3.65|2.65|3.49|2.49|3.66|2.66|3.44|2.44|0
1620054900000|2021-05-03 15:15:00|3.48|2.48|3.54|2.54|3.61|2.61|3.44|2.44|0
1620055200000|2021-05-03 15:20:00|3.53|2.53|3.53|2.53|3.59|2.59|3.47|2.47|0
1620055500000|2021-05-03 15:25:00|3.52|2.52|3.55|2.55|3.6|2.6|3.4|2.4|0
1620055800000|2021-05-03 15:30:00|3.56|2.56|3.77|2.77|3.78|2.78|3.53|2.53|0
1620056100000|2021-05-03 15:35:00|3.76|2.76|3.78|2.78|3.84|2.84|3.75|2.75|0
1620056400000|2021-05-03 15:40:00|3.76|2.76|3.87|2.87|3.88|2.88|3.74|2.74|0
1620056700000|2021-05-03 15:45:00|3.88|2.88|3.82|2.82|3.89|2.89|3.82|2.82|0
1620057000000|2021-05-03 15:50:00|3.85|2.85|3.66|2.66|3.85|2.85|3.65|2.65|0
1620057300000|2021-05-03 15:55:00|3.63|2.63|3.8|2.8|3.84|2.84|3.63|2.63|0
1620057600000|2021-05-03 16:00:00|3.82|2.82|3.78|2.78|3.82|2.82|3.74|2.74|0
1620057900000|2021-05-03 16:05:00|3.79|2.79|3.73|2.73|3.8|2.8|3.72|2.72|0
1620058200000|2021-05-03 16:10:00|3.72|2.72|3.71|2.71|3.76|2.76|3.65|2.65|0
1620058500000|2021-05-03 16:15:00|3.7|2.7|3.68|2.68|3.72|2.72|3.67|2.67|0
1620058800000|2021-05-03 16:20:00|3.65|2.65|3.7|2.7|3.76|2.76|3.61|2.61|0
1620059100000|2021-05-03 16:25:00|3.68|2.68|3.64|2.64|3.72|2.72|3.62|2.62|0
1620059400000|2021-05-03 16:30:00|3.63|2.63|3.64|2.64|3.65|2.65|3.55|2.55|0
1620059700000|2021-05-03 16:35:00|3.63|2.63|3.62|2.62|3.64|2.64|3.57|2.57|0
1620060000000|2021-05-03 16:40:00|3.63|2.63|3.57|2.57|3.66|2.66|3.56|2.56|0
1620060300000|2021-05-03 16:45:00|3.56|2.56|3.56|2.56|3.63|2.63|3.55|2.55|0
1620060600000|2021-05-03 16:50:00|3.57|2.57|3.65|2.65|3.66|2.66|3.53|2.53|0
1620060900000|2021-05-03 16:55:00|3.66|2.66|3.65|2.65|3.69|2.69|3.59|2.59|0
1620061200000|2021-05-03 17:00:00|3.66|2.66|3.67|2.67|3.72|2.72|3.65|2.65|0
1620061500000|2021-05-03 17:05:00|3.68|2.68|3.67|2.67|3.72|2.72|3.63|2.63|0
1620061800000|2021-05-03 17:10:00|3.65|2.65|3.66|2.66|3.7|2.7|3.61|2.61|0
1620062100000|2021-05-03 17:15:00|3.65|2.65|3.68|2.68|3.72|2.72|3.64|2.64|0
1620062400000|2021-05-03 17:20:00|3.69|2.69|3.6|2.6|3.75|2.75|3.6|2.6|0
1620062700000|2021-05-03 17:25:00|3.59|2.59|3.6|2.6|3.67|2.67|3.57|2.57|0
1620063000000|2021-05-03 17:30:00|3.58|2.58|3.62|2.62|3.63|2.63|3.58|2.58|0
1620063300000|2021-05-03 17:35:00|3.63|2.63|3.63|2.63|3.66|2.66|3.58|2.58|0
1620063600000|2021-05-03 17:40:00|3.64|2.64|3.67|2.67|3.72|2.72|3.62|2.62|0
1620063900000|2021-05-03 17:45:00|3.65|2.65|3.69|2.69|3.72|2.72|3.65|2.65|0
1620064200000|2021-05-03 17:50:00|3.68|2.68|3.7|2.7|3.72|2.72|3.64|2.64|0
1620064500000|2021-05-03 17:55:00|3.69|2.69|3.69|2.69|3.71|2.71|3.68|2.68|0
1620064800000|2021-05-03 18:00:00|3.71|2.71|3.73|2.73|3.77|2.77|3.7|2.7|0
1620065100000|2021-05-03 18:05:00|3.74|2.74|3.73|2.73|3.81|2.81|3.72|2.72|0
1620065400000|2021-05-03 18:10:00|3.74|2.74|3.79|2.79|3.79|2.79|3.73|2.73|0
1620065700000|2021-05-03 18:15:00|3.8|2.8|3.8|2.8|3.81|2.81|3.75|2.75|0
1620066000000|2021-05-03 18:20:00|3.79|2.79|3.79|2.79|3.82|2.82|3.75|2.75|0
1620066300000|2021-05-03 18:25:00|3.8|2.8|3.86|2.86|3.88|2.88|3.8|2.8|0
1620066600000|2021-05-03 18:30:00|3.87|2.87|3.93|2.93|3.99|2.99|3.86|2.86|0
1620066900000|2021-05-03 18:35:00|3.94|2.94|3.59|2.59|3.94|2.94|3.57|2.57|0
1620067200000|2021-05-03 18:40:00|3.6|2.6|3.62|2.62|3.65|2.65|3.59|2.59|0
1620067500000|2021-05-03 18:45:00|3.64|2.64|3.63|2.63|3.67|2.67|3.61|2.61|0
1620067800000|2021-05-03 18:50:00|3.64|2.64|3.71|2.71|3.71|2.71|3.64|2.64|0
1620068100000|2021-05-03 18:55:00|3.7|2.7|3.65|2.65|3.7|2.7|3.61|2.61|0
1620068400000|2021-05-03 19:00:00|3.64|2.64|3.56|2.56|3.66|2.66|3.56|2.56|0
1620068700000|2021-05-03 19:05:00|3.57|2.57|3.6|2.6|3.63|2.63|3.5|2.5|0
1620069000000|2021-05-03 19:10:00|3.59|2.59|3.5|2.5|3.59|2.59|3.49|2.49|0
1620069300000|2021-05-03 19:15:00|3.49|2.49|3.4|2.4|3.51|2.51|3.38|2.38|0
1620069600000|2021-05-03 19:20:00|3.39|2.39|3.42|2.42|3.43|2.43|3.38|2.38|0
1620069900000|2021-05-03 19:25:00|3.41|2.41|3.43|2.43|3.44|2.44|3.38|2.38|0
1620070200000|2021-05-03 19:30:00|3.42|2.42|3.36|2.36|3.44|2.44|3.32|2.32|0
1620070500000|2021-05-03 19:35:00|3.37|2.37|3.34|2.34|3.4|2.4|3.33|2.33|0
1620070800000|2021-05-03 19:40:00|3.33|2.33|3.31|2.31|3.36|2.36|3.28|2.28|0
1620071100000|2021-05-03 19:45:00|3.32|2.32|3.23|2.23|3.32|2.32|3.23|2.23|0
1620071400000|2021-05-03 19:50:00|3.22|2.22|3.15|2.15|3.24|2.24|3.14|2.14|0
1620071700000|2021-05-03 19:55:00|3.14|2.14|3.27|2.27|3.27|2.27|3.06|2.06|0
1620072000000|2021-05-03 20:00:00|3.25|2.25|3.26|2.26|3.27|2.27|3.22|2.22|0
1620072300000|2021-05-03 20:05:00|3.25|2.25|3.21|2.21|3.25|2.25|3.21|2.21|0
1620072600000|2021-05-03 20:10:00|3.19|2.19|3.12|2.12|3.19|2.19|3.1|2.1|0
1620072900000|2021-05-03 20:15:00|3.13|2.13|3.14|2.14|3.14|2.14|3.12|2.12|0
1620073200000|2021-05-03 20:20:00|3.13|2.13|3.12|2.12|3.14|2.14|3.12|2.12|0
1620073500000|2021-05-03 20:25:00|3.13|2.13|3.12|2.12|3.13|2.13|3.11|2.11|0
1620073800000|2021-05-03 20:30:00|3.14|2.14|3.14|2.14|3.16|2.16|3.12|2.12|0
1620074100000|2021-05-03 20:35:00|3.15|2.15|3.13|2.13|3.15|2.15|3.13|2.13|0
1620074400000|2021-05-03 20:40:00|3.14|2.14|3.15|2.15|3.15|2.15|3.13|2.13|0
1620074700000|2021-05-03 20:45:00|3.16|2.16|3.17|2.17|3.17|2.17|3.15|2.15|0
1620075000000|2021-05-03 20:50:00|3.16|2.16|3.16|2.16|3.17|2.17|3.14|2.14|0
1620075300000|2021-05-03 20:55:00|3.15|2.15|3.15|2.15|3.18|2.18|3.12|2.12|0
1620075600000|2021-05-03 21:00:00|3.16|2.16|3.12|2.12|3.16|2.16|3.12|2.12|0
1620075900000|2021-05-03 21:05:00|3.14|2.14|3.13|2.13|3.14|2.14|3.09|2.09|0
1620076200000|2021-05-03 21:10:00|3.14|2.14|3.13|2.13|3.14|2.14|3.13|2.13|0
1620076500000|2021-05-03 21:15:00|3.14|2.14|3.13|2.13|3.14|2.14|3.13|2.13|0
1620076800000|2021-05-03 21:20:00|3.14|2.14|3.14|2.14|3.15|2.15|3.13|2.13|0
1620077100000|2021-05-03 21:25:00|3.13|2.13|3.13|2.13|3.14|2.14|3.13|2.13|0
1620077700000|2021-05-03 21:35:00|3.12|2.12|3.12|2.12|3.12|2.12|3.12|2.12|0
1620078000000|2021-05-03 21:40:00|3.13|2.13|3.13|2.13|3.13|2.13|3.13|2.13|0
1620078300000|2021-05-03 21:45:00|3.12|2.12|3.11|2.11|3.12|2.12|3.11|2.11|0
1620078600000|2021-05-03 21:50:00|3.12|2.12|3.12|2.12|3.13|2.13|3.12|2.12|0
1620078900000|2021-05-03 21:55:00|3.13|2.13|3.13|2.13|3.13|2.13|3.13|2.13|0
1620079200000|2021-05-03 22:00:00|3.16|2.16|3.14|2.14|3.2|2.2|3.12|2.12|0
1620079500000|2021-05-03 22:05:00|3.15|2.15|3.15|2.15|3.18|2.18|3.14|2.14|0
1620079800000|2021-05-03 22:10:00|3.14|2.14|3.15|2.15|3.16|2.16|3.12|2.12|0
1620080100000|2021-05-03 22:15:00|3.16|2.16|3.15|2.15|3.16|2.16|3.12|2.12|0
1620080400000|2021-05-03 22:20:00|3.16|2.16|3.14|2.14|3.16|2.16|3.14|2.14|0
1620080700000|2021-05-03 22:25:00|3.13|2.13|3.14|2.14|3.15|2.15|3.13|2.13|0
1620081000000|2021-05-03 22:30:00|3.15|2.15|3.16|2.16|3.17|2.17|3.15|2.15|0
1620081300000|2021-05-03 22:35:00|3.15|2.15|3.13|2.13|3.15|2.15|3.12|2.12|0
1620081600000|2021-05-03 22:40:00|3.14|2.14|3.14|2.14|3.14|2.14|3.13|2.13|0
1620081900000|2021-05-03 22:45:00|3.15|2.15|3.14|2.14|3.15|2.15|3.14|2.14|0
1620082200000|2021-05-03 22:50:00|3.15|2.15|3.15|2.15|3.16|2.16|3.14|2.14|0
1620082500000|2021-05-03 22:55:00|3.14|2.14|3.13|2.13|3.14|2.14|3.13|2.13|0
1620083100000|2021-05-03 23:05:00|3.12|2.12|3.08|2.08|3.12|2.12|3.06|2.06|0
1620083400000|2021-05-03 23:10:00|3.09|2.09|3.08|2.08|3.09|2.09|3.07|2.07|0
1620083700000|2021-05-03 23:15:00|3.06|2.06|3.06|2.06|3.07|2.07|3.02|2.02|0
1620084000000|2021-05-03 23:20:00|3.05|2.05|2.98|1.98|3.05|2.05|2.95|1.95|0
1620084300000|2021-05-03 23:25:00|2.99|1.99|3|2|3.01|2.01|2.96|1.96|0
1620084600000|2021-05-03 23:30:00|2.99|1.99|3|2|3|2|2.96|1.96|0
1620084900000|2021-05-03 23:35:00|2.99|1.99|3.02|2.02|3.02|2.02|2.99|1.99|0
1620085200000|2021-05-03 23:40:00|3.01|2.01|3.01|2.01|3.02|2.02|3.01|2.01|0
1620085500000|2021-05-03 23:45:00|3|2|3|2|3|2|3|2|0
1620085800000|2021-05-03 23:50:00|2.98|1.98|2.97|1.97|2.99|1.99|2.97|1.97|0
1620086100000|2021-05-03 23:55:00|2.98|1.98|2.99|1.99|2.99|1.99|2.97|1.97|0
1620086400000|2021-05-04 00:00:00|2.97|1.97|3.02|2.02|3.05|2.05|2.97|1.97|0
1620086700000|2021-05-04 00:05:00|3.01|2.01|2.92|1.92|3.02|2.02|2.91|1.91|0
1620087000000|2021-05-04 00:10:00|2.93|1.93|2.94|1.94|2.96|1.96|2.92|1.92|0
1620087300000|2021-05-04 00:15:00|2.93|1.93|2.93|1.93|2.97|1.97|2.93|1.93|0
1620087600000|2021-05-04 00:20:00|2.94|1.94|2.9|1.9|2.94|1.94|2.88|1.88|0
1620087900000|2021-05-04 00:25:00|2.91|1.91|2.89|1.89|2.91|1.91|2.88|1.88|0
1620088200000|2021-05-04 00:30:00|2.88|1.88|2.89|1.89|2.9|1.9|2.88|1.88|0
1620088500000|2021-05-04 00:35:00|2.88|1.88|2.94|1.94|2.94|1.94|2.88|1.88|0
1620088800000|2021-05-04 00:40:00|2.93|1.93|2.93|1.93|2.94|1.94|2.92|1.92|0
1620089100000|2021-05-04 00:45:00|2.94|1.94|2.94|1.94|2.94|1.94|2.93|1.93|0
1620089400000|2021-05-04 00:50:00|2.93|1.93|2.93|1.93|2.94|1.94|2.92|1.92|0
1620089700000|2021-05-04 00:55:00|2.94|1.94|2.94|1.94|2.94|1.94|2.92|1.92|0
1620090000000|2021-05-04 01:00:00|2.93|1.93|2.91|1.91|2.93|1.93|2.89|1.89|0
1620090300000|2021-05-04 01:05:00|2.92|1.92|2.9|1.9|2.92|1.92|2.9|1.9|0
1620090600000|2021-05-04 01:10:00|2.89|1.89|2.88|1.88|2.89|1.89|2.86|1.86|0
1620090900000|2021-05-04 01:15:00|2.87|1.87|2.82|1.82|2.89|1.89|2.82|1.82|0
1620091200000|2021-05-04 01:20:00|2.83|1.83|2.75|1.75|2.83|1.83|2.73|1.73|0
1620091500000|2021-05-04 01:25:00|2.74|1.74|2.75|1.75|2.75|1.75|2.73|1.73|0
1620091800000|2021-05-04 01:30:00|2.74|1.74|2.78|1.78|2.8|1.8|2.72|1.72|0
1620092100000|2021-05-04 01:35:00|2.79|1.79|2.77|1.77|2.79|1.79|2.75|1.75|0
1620092400000|2021-05-04 01:40:00|2.75|1.75|2.74|1.74|2.75|1.75|2.71|1.71|0
1620092700000|2021-05-04 01:45:00|2.72|1.72|2.74|1.74|2.76|1.76|2.72|1.72|0
1620093000000|2021-05-04 01:50:00|2.75|1.75|2.75|1.75|2.76|1.76|2.74|1.74|0
1620093300000|2021-05-04 01:55:00|2.74|1.74|2.73|1.73|2.74|1.74|2.72|1.72|0
1620093600000|2021-05-04 02:00:00|2.72|1.72|2.73|1.73|2.75|1.75|2.7|1.7|0
1620093900000|2021-05-04 02:05:00|2.74|1.74|2.72|1.72|2.75|1.75|2.72|1.72|0
1620094200000|2021-05-04 02:10:00|2.73|1.73|2.72|1.72|2.73|1.73|2.72|1.72|0
1620094500000|2021-05-04 02:15:00|2.71|1.71|2.72|1.72|2.72|1.72|2.7|1.7|0
1620094800000|2021-05-04 02:20:00|2.71|1.71|2.7|1.7|2.72|1.72|2.67|1.67|0
1620095100000|2021-05-04 02:25:00|2.71|1.71|2.75|1.75|2.76|1.76|2.7|1.7|0
1620095400000|2021-05-04 02:30:00|2.76|1.76|2.75|1.75|2.76|1.76|2.73|1.73|0
1620095700000|2021-05-04 02:35:00|2.76|1.76|2.75|1.75|2.76|1.76|2.73|1.73|0
1620096000000|2021-05-04 02:40:00|2.76|1.76|2.73|1.73|2.76|1.76|2.73|1.73|0
1620096300000|2021-05-04 02:45:00|2.74|1.74|2.75|1.75|2.75|1.75|2.73|1.73|0
1620096900000|2021-05-04 02:55:00|2.76|1.76|2.79|1.79|2.8|1.8|2.75|1.75|0
1620097200000|2021-05-04 03:00:00|2.78|1.78|2.76|1.76|2.78|1.78|2.75|1.75|0
1620097500000|2021-05-04 03:05:00|2.77|1.77|2.78|1.78|2.79|1.79|2.76|1.76|0
1620097800000|2021-05-04 03:10:00|2.77|1.77|2.76|1.76|2.77|1.77|2.75|1.75|0
1620098100000|2021-05-04 03:15:00|2.75|1.75|2.72|1.72|2.76|1.76|2.72|1.72|0
1620098400000|2021-05-04 03:20:00|2.71|1.71|2.73|1.73|2.73|1.73|2.7|1.7|0
1620098700000|2021-05-04 03:25:00|2.74|1.74|2.78|1.78|2.79|1.79|2.74|1.74|0
1620099000000|2021-05-04 03:30:00|2.79|1.79|2.78|1.78|2.79|1.79|2.77|1.77|0
1620099300000|2021-05-04 03:35:00|2.79|1.79|2.78|1.78|2.79|1.79|2.78|1.78|0
1620099600000|2021-05-04 03:40:00|2.79|1.79|2.8|1.8|2.81|1.81|2.79|1.79|0
1620099900000|2021-05-04 03:45:00|2.81|1.81|2.77|1.77|2.81|1.81|2.77|1.77|0
1620100200000|2021-05-04 03:50:00|2.78|1.78|2.77|1.77|2.78|1.78|2.76|1.76|0
1620100500000|2021-05-04 03:55:00|2.78|1.78|2.78|1.78|2.78|1.78|2.77|1.77|0
1620100800000|2021-05-04 04:00:00|2.77|1.77|2.79|1.79|2.8|1.8|2.77|1.77|0
1620101100000|2021-05-04 04:05:00|2.78|1.78|2.77|1.77|2.79|1.79|2.75|1.75|0
1620101400000|2021-05-04 04:10:00|2.78|1.78|2.75|1.75|2.78|1.78|2.75|1.75|0
1620102000000|2021-05-04 04:20:00|2.76|1.76|2.76|1.76|2.76|1.76|2.76|1.76|0
1620102300000|2021-05-04 04:25:00|2.75|1.75|2.75|1.75|2.75|1.75|2.74|1.74|0
1620102600000|2021-05-04 04:30:00|2.74|1.74|2.79|1.79|2.8|1.8|2.74|1.74|0
1620102900000|2021-05-04 04:35:00|2.8|1.8|2.77|1.77|2.8|1.8|2.77|1.77|0
1620103200000|2021-05-04 04:40:00|2.78|1.78|2.78|1.78|2.78|1.78|2.77|1.77|0
1620103500000|2021-05-04 04:45:00|2.77|1.77|2.79|1.79|2.79|1.79|2.77|1.77|0
1620103800000|2021-05-04 04:50:00|2.78|1.78|2.78|1.78|2.79|1.79|2.78|1.78|0
1620104100000|2021-05-04 04:55:00|2.77|1.77|2.78|1.78|2.79|1.79|2.77|1.77|0
1620104400000|2021-05-04 05:00:00|2.79|1.79|2.79|1.79|2.81|1.81|2.78|1.78|0
1620104700000|2021-05-04 05:05:00|2.8|1.8|2.81|1.81|2.83|1.83|2.8|1.8|0
1620105000000|2021-05-04 05:10:00|2.82|1.82|2.78|1.78|2.82|1.82|2.77|1.77|0
1620105300000|2021-05-04 05:15:00|2.79|1.79|2.81|1.81|2.82|1.82|2.78|1.78|0
1620105600000|2021-05-04 05:20:00|2.8|1.8|2.8|1.8|2.82|1.82|2.79|1.79|0
1620105900000|2021-05-04 05:25:00|2.79|1.79|2.82|1.82|2.82|1.82|2.78|1.78|0
1620106200000|2021-05-04 05:30:00|2.81|1.81|2.79|1.79|2.83|1.83|2.79|1.79|0
1620106500000|2021-05-04 05:35:00|2.8|1.8|2.81|1.81|2.82|1.82|2.79|1.79|0
1620106800000|2021-05-04 05:40:00|2.82|1.82|2.88|1.88|2.89|1.89|2.82|1.82|0
1620107100000|2021-05-04 05:45:00|2.89|1.89|2.89|1.89|2.89|1.89|2.86|1.86|0
1620107400000|2021-05-04 05:50:00|2.88|1.88|2.87|1.87|2.89|1.89|2.87|1.87|0
1620107700000|2021-05-04 05:55:00|2.88|1.88|2.87|1.87|2.88|1.88|2.87|1.87|0
1620108000000|2021-05-04 06:00:00|2.86|1.86|2.9|1.9|2.91|1.91|2.85|1.85|0
1620108300000|2021-05-04 06:05:00|2.92|1.92|2.94|1.94|2.97|1.97|2.91|1.91|0
1620108600000|2021-05-04 06:10:00|2.95|1.95|2.93|1.93|2.96|1.96|2.92|1.92|0
1620108900000|2021-05-04 06:15:00|2.92|1.92|2.89|1.89|2.93|1.93|2.89|1.89|0
1620109200000|2021-05-04 06:20:00|2.88|1.88|2.88|1.88|2.9|1.9|2.87|1.87|0
1620109500000|2021-05-04 06:25:00|2.87|1.87|2.89|1.89|2.91|1.91|2.87|1.87|0
1620109800000|2021-05-04 06:30:00|2.9|1.9|2.89|1.89|2.9|1.9|2.86|1.86|0
1620110100000|2021-05-04 06:35:00|2.9|1.9|2.9|1.9|2.92|1.92|2.9|1.9|0
1620110400000|2021-05-04 06:40:00|2.91|1.91|2.91|1.91|2.91|1.91|2.87|1.87|0
1620110700000|2021-05-04 06:45:00|2.9|1.9|2.89|1.89|2.92|1.92|2.88|1.88|0
1620111000000|2021-05-04 06:50:00|2.9|1.9|2.9|1.9|2.91|1.91|2.89|1.89|0
1620111300000|2021-05-04 06:55:00|2.89|1.89|2.93|1.93|2.93|1.93|2.89|1.89|0
1620111600000|2021-05-04 07:00:00|2.92|1.92|3.19|2.19|3.22|2.22|2.92|1.92|0
1620111900000|2021-05-04 07:05:00|3.18|2.18|3.25|2.25|3.25|2.25|3.13|2.13|0
1620112200000|2021-05-04 07:10:00|3.24|2.24|3.31|2.31|3.31|2.31|3.22|2.22|0
1620112500000|2021-05-04 07:15:00|3.3|2.3|3.27|2.27|3.31|2.31|3.26|2.26|0
1620112800000|2021-05-04 07:20:00|3.28|2.28|3.15|2.15|3.28|2.28|3.15|2.15|0
1620113100000|2021-05-04 07:25:00|3.13|2.13|3.12|2.12|3.17|2.17|3.04|2.04|0
1620113400000|2021-05-04 07:30:00|3.11|2.11|3.01|2.01|3.12|2.12|3.01|2.01|0
1620113700000|2021-05-04 07:35:00|3.02|2.02|2.97|1.97|3.03|2.03|2.95|1.95|0
1620114000000|2021-05-04 07:40:00|2.95|1.95|2.95|1.95|2.96|1.96|2.89|1.89|0
1620114300000|2021-05-04 07:45:00|2.96|1.96|2.96|1.96|2.97|1.97|2.89|1.89|0
1620114600000|2021-05-04 07:50:00|2.95|1.95|3|2|3.01|2.01|2.94|1.94|0
1620114900000|2021-05-04 07:55:00|3.01|2.01|3|2|3.01|2.01|2.98|1.98|0
1620115200000|2021-05-04 08:00:00|2.99|1.99|3|2|3.03|2.03|2.9|1.9|0
1620115500000|2021-05-04 08:05:00|3.01|2.01|3.03|2.03|3.05|2.05|2.99|1.99|0
1620115800000|2021-05-04 08:10:00|3.04|2.04|3.02|2.02|3.05|2.05|3|2|0
1620116100000|2021-05-04 08:15:00|3.01|2.01|3.07|2.07|3.08|2.08|2.99|1.99|0
1620116400000|2021-05-04 08:20:00|3.06|2.06|3.05|2.05|3.18|2.18|3.04|2.04|0
1620116700000|2021-05-04 08:25:00|3.04|2.04|3|2|3.04|2.04|2.99|1.99|0
1620117000000|2021-05-04 08:30:00|3.01|2.01|2.95|1.95|3.01|2.01|2.95|1.95|0
1620117300000|2021-05-04 08:35:00|2.93|1.93|2.9|1.9|2.94|1.94|2.83|1.83|0
1620117600000|2021-05-04 08:40:00|2.89|1.89|2.89|1.89|2.92|1.92|2.87|1.87|0
1620117900000|2021-05-04 08:45:00|2.9|1.9|2.9|1.9|2.94|1.94|2.89|1.89|0
1620118200000|2021-05-04 08:50:00|2.89|1.89|2.93|1.93|2.95|1.95|2.89|1.89|0
1620118500000|2021-05-04 08:55:00|2.94|1.94|2.94|1.94|2.96|1.96|2.91|1.91|0
1620118800000|2021-05-04 09:00:00|2.93|1.93|2.88|1.88|2.94|1.94|2.88|1.88|0
1620119100000|2021-05-04 09:05:00|2.89|1.89|2.96|1.96|2.96|1.96|2.85|1.85|0
1620119400000|2021-05-04 09:10:00|2.95|1.95|2.92|1.92|2.97|1.97|2.92|1.92|0
1620119700000|2021-05-04 09:15:00|2.91|1.91|2.91|1.91|2.93|1.93|2.9|1.9|0
1620120000000|2021-05-04 09:20:00|2.9|1.9|2.91|1.91|2.92|1.92|2.89|1.89|0
1620120300000|2021-05-04 09:25:00|2.9|1.9|2.9|1.9|2.91|1.91|2.9|1.9|0
1620120600000|2021-05-04 09:30:00|2.91|1.91|2.97|1.97|3|2|2.91|1.91|0
1620120900000|2021-05-04 09:35:00|2.98|1.98|3.01|2.01|3.02|2.02|2.97|1.97|0
1620121200000|2021-05-04 09:40:00|3.02|2.02|3.02|2.02|3.05|2.05|3|2|0
1620121500000|2021-05-04 09:45:00|3.03|2.03|3.04|2.04|3.06|2.06|2.99|1.99|0
1620121800000|2021-05-04 09:50:00|3.05|2.05|3.1|2.1|3.11|2.11|3.05|2.05|0
1620122100000|2021-05-04 09:55:00|3.09|2.09|3.08|2.08|3.1|2.1|3.06|2.06|0
1620122400000|2021-05-04 10:00:00|3.09|2.09|3.09|2.09|3.11|2.11|3.07|2.07|0
1620122700000|2021-05-04 10:05:00|3.1|2.1|3.1|2.1|3.13|2.13|3.08|2.08|0
1620123000000|2021-05-04 10:10:00|3.09|2.09|3.11|2.11|3.12|2.12|3.09|2.09|0
1620123300000|2021-05-04 10:15:00|3.12|2.12|3.1|2.1|3.15|2.15|3.09|2.09|0
1620123600000|2021-05-04 10:20:00|3.09|2.09|3.06|2.06|3.1|2.1|3.04|2.04|0
1620123900000|2021-05-04 10:25:00|3.07|2.07|3.05|2.05|3.07|2.07|3.04|2.04|0
1620124200000|2021-05-04 10:30:00|3.06|2.06|3.09|2.09|3.09|2.09|3.01|2.01|0
1620124500000|2021-05-04 10:35:00|3.08|2.08|3.04|2.04|3.11|2.11|3.04|2.04|0
1620124800000|2021-05-04 10:40:00|3.03|2.03|2.99|1.99|3.05|2.05|2.98|1.98|0
1620125100000|2021-05-04 10:45:00|3|2|2.99|1.99|3.02|2.02|2.98|1.98|0
1620125400000|2021-05-04 10:50:00|3|2|3.01|2.01|3.04|2.04|2.98|1.98|0
1620125700000|2021-05-04 10:55:00|3.02|2.02|3.06|2.06|3.09|2.09|3.02|2.02|0
1620126000000|2021-05-04 11:00:00|3.05|2.05|3.12|2.12|3.12|2.12|3.04|2.04|0
1620126300000|2021-05-04 11:05:00|3.11|2.11|3.07|2.07|3.11|2.11|3.07|2.07|0
1620126600000|2021-05-04 11:10:00|3.08|2.08|3.06|2.06|3.09|2.09|3.05|2.05|0
1620126900000|2021-05-04 11:15:00|3.07|2.07|3.04|2.04|3.1|2.1|3.04|2.04|0
1620127200000|2021-05-04 11:20:00|3.05|2.05|3.03|2.03|3.08|2.08|3.02|2.02|0
1620127500000|2021-05-04 11:25:00|3.04|2.04|3.07|2.07|3.08|2.08|3.04|2.04|0
1620127800000|2021-05-04 11:30:00|3.06|2.06|2.94|1.94|3.06|2.06|2.94|1.94|0
1620128100000|2021-05-04 11:35:00|2.95|1.95|2.79|1.79|2.95|1.95|2.78|1.78|0
1620128400000|2021-05-04 11:40:00|2.78|1.78|3.08|2.08|3.1|2.1|2.39|1.39|0
1620128700000|2021-05-04 11:45:00|3.06|2.06|2.95|1.95|3.06|2.06|2.87|1.87|0
1620129000000|2021-05-04 11:50:00|2.93|1.93|3.07|2.07|3.25|2.25|2.93|1.93|0
1620129300000|2021-05-04 11:55:00|3.06|2.06|2.99|1.99|3.07|2.07|2.98|1.98|0
1620129600000|2021-05-04 12:00:00|2.98|1.98|3.1|2.1|3.11|2.11|2.92|1.92|0
1620129900000|2021-05-04 12:05:00|3.09|2.09|3|2|3.09|2.09|2.99|1.99|0
1620130200000|2021-05-04 12:10:00|2.99|1.99|3.15|2.15|3.25|2.25|2.85|1.85|0
1620130500000|2021-05-04 12:15:00|3.13|2.13|3.13|2.13|3.16|2.16|3.05|2.05|0
1620130800000|2021-05-04 12:20:00|3.14|2.14|3.03|2.03|3.14|2.14|3.03|2.03|0
1620131100000|2021-05-04 12:25:00|3.04|2.04|3.02|2.02|3.07|2.07|2.92|1.92|0
1620131400000|2021-05-04 12:30:00|3|2|3.17|2.17|3.17|2.17|2.99|1.99|0
1620131700000|2021-05-04 12:35:00|3.18|2.18|3.13|2.13|3.18|2.18|3.11|2.11|0
1620132000000|2021-05-04 12:40:00|3.12|2.12|3.1|2.1|3.12|2.12|3.06|2.06|0
1620132300000|2021-05-04 12:45:00|3.08|2.08|3.09|2.09|3.11|2.11|3.03|2.03|0
1620132600000|2021-05-04 12:50:00|3.08|2.08|3.12|2.12|3.16|2.16|3.02|2.02|0
1620132900000|2021-05-04 12:55:00|3.11|2.11|3.12|2.12|3.16|2.16|3.11|2.11|0
1620133200000|2021-05-04 13:00:00|3.14|2.14|3.1|2.1|3.15|2.15|3.06|2.06|0
1620133500000|2021-05-04 13:05:00|3.11|2.11|3.04|2.04|3.13|2.13|2.98|1.98|0
1620133800000|2021-05-04 13:10:00|3.02|2.02|3.07|2.07|3.07|2.07|3.01|2.01|0
1620134100000|2021-05-04 13:15:00|3.08|2.08|3.01|2.01|3.08|2.08|3|2|0
1620134400000|2021-05-04 13:20:00|3|2|3.02|2.02|3.05|2.05|3|2|0
1620134700000|2021-05-04 13:25:00|3.03|2.03|3.15|2.15|3.15|2.15|3.02|2.02|0
1620135000000|2021-05-04 13:30:00|3.14|2.14|3.19|2.19|3.34|2.34|3.03|2.03|0
1620135300000|2021-05-04 13:35:00|3.18|2.18|3.05|2.05|3.22|2.22|3.05|2.05|0
1620135600000|2021-05-04 13:40:00|3.07|2.07|2.75|1.75|3.07|2.07|2.75|1.75|0
1620135900000|2021-05-04 13:45:00|2.72|1.72|2.58|1.58|2.75|1.75|2.51|1.51|0
1620136200000|2021-05-04 13:50:00|2.6|1.6|3.1|2.1|3.18|2.18|2.42|1.42|0
1620136500000|2021-05-04 13:55:00|3.13|2.13|3.22|2.22|3.39|2.39|3.02|2.02|0
1620136800000|2021-05-04 14:00:00|3.21|2.21|3.08|2.08|3.21|2.21|2.97|1.97|0
1620137100000|2021-05-04 14:05:00|3.06|2.06|3.26|2.26|3.31|2.31|2.99|1.99|0
1620137400000|2021-05-04 14:10:00|3.25|2.25|3.25|2.25|3.26|2.26|3.04|2.04|0
1620137700000|2021-05-04 14:15:00|3.23|2.23|3.39|2.39|3.39|2.39|2.99|1.99|0
1620138000000|2021-05-04 14:20:00|3.37|2.37|3.17|2.17|3.37|2.37|3.12|2.12|0
1620138300000|2021-05-04 14:25:00|3.14|2.14|3.25|2.25|3.35|2.35|3.14|2.14|0
1620138600000|2021-05-04 14:30:00|3.24|2.24|2.99|1.99|3.24|2.24|2.97|1.97|0
1620138900000|2021-05-04 14:35:00|3|2|3.27|2.27|3.28|2.28|2.98|1.98|0
1620139200000|2021-05-04 14:40:00|3.29|2.29|2.78|1.78|3.31|2.31|2.77|1.77|0
1620139500000|2021-05-04 14:45:00|2.77|1.77|2.68|1.68|2.82|1.82|2.62|1.62|0
1620139800000|2021-05-04 14:50:00|2.67|1.67|2.87|1.87|2.87|1.87|2.58|1.58|0
1620140100000|2021-05-04 14:55:00|2.86|1.86|2.77|1.77|2.96|1.96|2.77|1.77|0
1620140400000|2021-05-04 15:00:00|2.76|1.76|2.81|1.81|2.91|1.91|2.66|1.66|0
1620140700000|2021-05-04 15:05:00|2.82|1.82|2.85|1.85|2.88|1.88|2.64|1.64|0
1620141000000|2021-05-04 15:10:00|2.87|1.87|2.48|1.48|2.87|1.87|2.48|1.48|0
1620141300000|2021-05-04 15:15:00|2.47|1.47|2.49|1.49|2.51|1.51|2.4|1.4|0
1620141600000|2021-05-04 15:20:00|2.48|1.48|3.3|2.3|3.38|2.38|2.37|1.37|0
1620141900000|2021-05-04 15:25:00|3.28|2.28|3.57|2.57|3.57|2.57|3.25|2.25|0
1620142200000|2021-05-04 15:30:00|3.56|2.56|3|2|3.63|2.63|2.96|1.96|0
1620142500000|2021-05-04 15:35:00|2.99|1.99|3.04|2.04|3.11|2.11|2.95|1.95|0
1620142800000|2021-05-04 15:40:00|3.03|2.03|2.95|1.95|3.03|2.03|2.89|1.89|0
1620143100000|2021-05-04 15:45:00|2.97|1.97|2.88|1.88|2.98|1.98|2.82|1.82|0
1620143400000|2021-05-04 15:50:00|2.85|1.85|2.72|1.72|2.85|1.85|2.69|1.69|0
1620143700000|2021-05-04 15:55:00|2.73|1.73|2.86|1.86|2.88|1.88|2.62|1.62|0
1620144000000|2021-05-04 16:00:00|2.84|1.84|3.03|2.03|3.06|2.06|2.81|1.81|0
1620144300000|2021-05-04 16:05:00|3.02|2.02|3.12|2.12|3.17|2.17|2.98|1.98|0
1620144600000|2021-05-04 16:10:00|3.11|2.11|3.28|2.28|3.33|2.33|3.11|2.11|0
1620144900000|2021-05-04 16:15:00|3.29|2.29|3.17|2.17|3.3|2.3|3.12|2.12|0
1620145200000|2021-05-04 16:20:00|3.18|2.18|3.09|2.09|3.22|2.22|3.09|2.09|0
1620145500000|2021-05-04 16:25:00|3.08|2.08|3.19|2.19|3.2|2.2|3.08|2.08|0
1620145800000|2021-05-04 16:30:00|3.2|2.2|3.04|2.04|3.2|2.2|3.01|2.01|0
1620146100000|2021-05-04 16:35:00|3.05|2.05|3.05|2.05|3.15|2.15|3.02|2.02|0
1620146400000|2021-05-04 16:40:00|3.04|2.04|2.96|1.96|3.04|2.04|2.94|1.94|0
1620146700000|2021-05-04 16:45:00|2.97|1.97|2.97|1.97|3.01|2.01|2.9|1.9|0
1620147000000|2021-05-04 16:50:00|2.96|1.96|3.01|2.01|3.08|2.08|2.96|1.96|0
1620147300000|2021-05-04 16:55:00|3|2|2.96|1.96|3.05|2.05|2.95|1.95|0
1620147600000|2021-05-04 17:00:00|2.95|1.95|3.14|2.14|3.16|2.16|2.9|1.9|0
1620147900000|2021-05-04 17:05:00|3.13|2.13|3.14|2.14|3.18|2.18|3.01|2.01|0
1620148200000|2021-05-04 17:10:00|3.15|2.15|3.25|2.25|3.25|2.25|3.1|2.1|0
1620148500000|2021-05-04 17:15:00|3.24|2.24|3.19|2.19|3.3|2.3|3.16|2.16|0
1620148800000|2021-05-04 17:20:00|3.21|2.21|3.24|2.24|3.3|2.3|3.18|2.18|0
1620149100000|2021-05-04 17:25:00|3.23|2.23|3.28|2.28|3.36|2.36|3.22|2.22|0
1620149400000|2021-05-04 17:30:00|3.27|2.27|3.03|2.03|3.27|2.27|2.86|1.86|0
1620149700000|2021-05-04 17:35:00|3.04|2.04|3.03|2.03|3.09|2.09|3.01|2.01|0
1620150000000|2021-05-04 17:40:00|3.04|2.04|2.95|1.95|3.04|2.04|2.91|1.91|0
1620150300000|2021-05-04 17:45:00|2.93|1.93|2.92|1.92|3|2|2.83|1.83|0
1620150600000|2021-05-04 17:50:00|2.91|1.91|2.85|1.85|2.92|1.92|2.82|1.82|0
1620150900000|2021-05-04 17:55:00|2.84|1.84|2.93|1.93|2.96|1.96|2.82|1.82|0
1620151200000|2021-05-04 18:00:00|2.92|1.92|2.94|1.94|2.94|1.94|2.83|1.83|0
1620151500000|2021-05-04 18:05:00|3|2|3|2|3.04|2.04|2.9|1.9|0
1620151800000|2021-05-04 18:10:00|3.01|2.01|3.15|2.15|3.18|2.18|2.94|1.94|0
1620152100000|2021-05-04 18:15:00|3.19|2.19|3.09|2.09|3.19|2.19|3.06|2.06|0
1620152400000|2021-05-04 18:20:00|3.08|2.08|3.02|2.02|3.13|2.13|2.99|1.99|0
1620152700000|2021-05-04 18:25:00|3.03|2.03|2.99|1.99|3.05|2.05|2.93|1.93|0
1620153000000|2021-05-04 18:30:00|3|2|3.06|2.06|3.09|2.09|2.98|1.98|0
1620153300000|2021-05-04 18:35:00|3.07|2.07|3.07|2.07|3.12|2.12|3.05|2.05|0
1620153600000|2021-05-04 18:40:00|3.08|2.08|3.13|2.13|3.15|2.15|3.02|2.02|0
1620153900000|2021-05-04 18:45:00|3.12|2.12|3.19|2.19|3.21|2.21|3.12|2.12|0
1620154200000|2021-05-04 18:50:00|3.2|2.2|3.16|2.16|3.23|2.23|3.16|2.16|0
1620154500000|2021-05-04 18:55:00|3.17|2.17|2.68|1.68|3.27|2.27|2.68|1.68|0
1620154800000|2021-05-04 19:00:00|2.69|1.69|2.72|1.72|2.76|1.76|2.56|1.56|0
1620155100000|2021-05-04 19:05:00|2.71|1.71|2.59|1.59|2.72|1.72|2.54|1.54|0
1620155400000|2021-05-04 19:10:00|2.6|1.6|2.56|1.56|2.68|1.68|2.55|1.55|0
1620155700000|2021-05-04 19:15:00|2.55|1.55|2.58|1.58|2.63|1.63|2.54|1.54|0
1620156000000|2021-05-04 19:20:00|2.59|1.59|2.55|1.55|2.62|1.62|2.54|1.54|0
1620156300000|2021-05-04 19:25:00|2.54|1.54|2.62|1.62|2.64|1.64|2.5|1.5|0
1620156600000|2021-05-04 19:30:00|2.61|1.61|3.07|2.07|3.07|2.07|2.54|1.54|0
1620156900000|2021-05-04 19:35:00|3.09|2.09|2.91|1.91|3.2|2.2|2.9|1.9|0
1620157200000|2021-05-04 19:40:00|2.92|1.92|2.76|1.76|2.92|1.92|2.75|1.75|0
1620157500000|2021-05-04 19:45:00|2.75|1.75|2.78|1.78|2.81|1.81|2.7|1.7|0
1620157800000|2021-05-04 19:50:00|2.84|1.84|2.94|1.94|3.01|2.01|2.84|1.84|0
1620158100000|2021-05-04 19:55:00|2.95|1.95|3.07|2.07|3.2|2.2|2.92|1.92|0
1620158400000|2021-05-04 20:00:00|3.09|2.09|3.03|2.03|3.11|2.11|2.97|1.97|0
1620158700000|2021-05-04 20:05:00|3.04|2.04|2.93|1.93|3.04|2.04|2.93|1.93|0
1620159000000|2021-05-04 20:10:00|2.94|1.94|3.05|2.05|3.07|2.07|2.94|1.94|0
1620159300000|2021-05-04 20:15:00|3.06|2.06|3.05|2.05|3.06|2.06|3.05|2.05|0
1620159600000|2021-05-04 20:20:00|3.06|2.06|3.06|2.06|3.06|2.06|3.06|2.06|0
1620159900000|2021-05-04 20:25:00|3.07|2.07|3.07|2.07|3.07|2.07|3.06|2.06|0
1620160200000|2021-05-04 20:30:00|3.06|2.06|3.07|2.07|3.09|2.09|3|2|0
1620160500000|2021-05-04 20:35:00|3.08|2.08|3.08|2.08|3.09|2.09|3.06|2.06|0
1620160800000|2021-05-04 20:40:00|3.09|2.09|3.09|2.09|3.11|2.11|3.08|2.08|0
1620161100000|2021-05-04 20:45:00|3.08|2.08|3.09|2.09|3.1|2.1|3.08|2.08|0
1620161400000|2021-05-04 20:50:00|3.08|2.08|3.11|2.11|3.11|2.11|3.08|2.08|0
1620161700000|2021-05-04 20:55:00|3.12|2.12|3.14|2.14|3.14|2.14|3.1|2.1|0
1620162000000|2021-05-04 21:00:00|3.13|2.13|3.14|2.14|3.16|2.16|3.13|2.13|0
1620162300000|2021-05-04 21:05:00|3.15|2.15|3.14|2.14|3.15|2.15|3.14|2.14|0
1620162600000|2021-05-04 21:10:00|3.13|2.13|3.13|2.13|3.13|2.13|3.13|2.13|0
1620162900000|2021-05-04 21:15:00|3.14|2.14|3.13|2.13|3.14|2.14|3.13|2.13|0
1620163200000|2021-05-04 21:20:00|3.14|2.14|3.13|2.13|3.14|2.14|3.13|2.13|0
1620163800000|2021-05-04 21:30:00|3.14|2.14|3.14|2.14|3.15|2.15|3.14|2.14|0
1620164100000|2021-05-04 21:35:00|3.13|2.13|3.17|2.17|3.17|2.17|3.13|2.13|0
1620164400000|2021-05-04 21:40:00|3.13|2.13|3.15|2.15|3.17|2.17|3.13|2.13|0
1620164700000|2021-05-04 21:45:00|3.16|2.16|3.16|2.16|3.16|2.16|3.15|2.15|0
1620165000000|2021-05-04 21:50:00|3.15|2.15|3.16|2.16|3.16|2.16|3.15|2.15|0
1620165300000|2021-05-04 21:55:00|3.14|2.14|3.16|2.16|3.16|2.16|3.14|2.14|0
1620165600000|2021-05-04 22:00:00|3.14|2.14|3.1|2.1|3.18|2.18|3.07|2.07|0
1620165900000|2021-05-04 22:05:00|3.09|2.09|3.06|2.06|3.1|2.1|3.03|2.03|0
1620166200000|2021-05-04 22:10:00|3.08|2.08|3.07|2.07|3.09|2.09|3.06|2.06|0
1620166500000|2021-05-04 22:15:00|3.06|2.06|3.1|2.1|3.11|2.11|3.06|2.06|0
1620166800000|2021-05-04 22:20:00|3.11|2.11|3.07|2.07|3.11|2.11|3.07|2.07|0
1620167100000|2021-05-04 22:25:00|3.08|2.08|3.08|2.08|3.08|2.08|3.06|2.06|0
1620167400000|2021-05-04 22:30:00|3.07|2.07|3.04|2.04|3.08|2.08|3.04|2.04|0
1620167700000|2021-05-04 22:35:00|3.05|2.05|3.08|2.08|3.08|2.08|3.02|2.02|0
1620168000000|2021-05-04 22:40:00|3.07|2.07|3.13|2.13|3.14|2.14|3.06|2.06|0
1620168300000|2021-05-04 22:45:00|3.14|2.14|3.11|2.11|3.15|2.15|3.11|2.11|0
1620168600000|2021-05-04 22:50:00|3.12|2.12|3.13|2.13|3.13|2.13|3.1|2.1|0
1620168900000|2021-05-04 22:55:00|3.14|2.14|3.1|2.1|3.14|2.14|3.08|2.08|0
1620169200000|2021-05-04 23:00:00|3.11|2.11|3.06|2.06|3.12|2.12|3.06|2.06|0
1620169500000|2021-05-04 23:05:00|3.07|2.07|3.12|2.12|3.12|2.12|3.07|2.07|0
1620169800000|2021-05-04 23:10:00|3.1|2.1|3.11|2.11|3.14|2.14|3.09|2.09|0
1620170100000|2021-05-04 23:15:00|3.12|2.12|3.1|2.1|3.13|2.13|3.09|2.09|0
1620170400000|2021-05-04 23:20:00|3.09|2.09|3.11|2.11|3.12|2.12|3.09|2.09|0
1620170700000|2021-05-04 23:25:00|3.1|2.1|3.06|2.06|3.1|2.1|3.06|2.06|0
1620171000000|2021-05-04 23:30:00|3.07|2.07|3.09|2.09|3.1|2.1|3.07|2.07|0
1620171300000|2021-05-04 23:35:00|3.08|2.08|3.06|2.06|3.08|2.08|3.06|2.06|0
1620171600000|2021-05-04 23:40:00|3.07|2.07|3.11|2.11|3.11|2.11|3.07|2.07|0
1620171900000|2021-05-04 23:45:00|3.1|2.1|3.1|2.1|3.11|2.11|3.1|2.1|0
1620172200000|2021-05-04 23:50:00|3.13|2.13|3.1|2.1|3.13|2.13|3.1|2.1|0
1620172500000|2021-05-04 23:55:00|3.11|2.11|3.17|2.17|3.17|2.17|3.11|2.11|0
1620172800000|2021-05-05 00:00:00|3.18|2.18|3.23|2.23|3.26|2.26|3.15|2.15|0
1620173100000|2021-05-05 00:05:00|3.24|2.24|3.2|2.2|3.25|2.25|3.2|2.2|0
1620173400000|2021-05-05 00:10:00|3.21|2.21|3.25|2.25|3.26|2.26|3.2|2.2|0
1620173700000|2021-05-05 00:15:00|3.26|2.26|3.3|2.3|3.31|2.31|3.25|2.25|0
1620174000000|2021-05-05 00:20:00|3.29|2.29|3.29|2.29|3.3|2.3|3.27|2.27|0
1620174300000|2021-05-05 00:25:00|3.3|2.3|3.3|2.3|3.32|2.32|3.29|2.29|0
1620174600000|2021-05-05 00:30:00|3.31|2.31|3.33|2.33|3.33|2.33|3.3|2.3|0
1620174900000|2021-05-05 00:35:00|3.35|2.35|3.35|2.35|3.38|2.38|3.34|2.34|0
1620175200000|2021-05-05 00:40:00|3.34|2.34|3.35|2.35|3.35|2.35|3.3|2.3|0
1620175500000|2021-05-05 00:45:00|3.36|2.36|3.37|2.37|3.38|2.38|3.35|2.35|0
1620175800000|2021-05-05 00:50:00|3.38|2.38|3.45|2.45|3.45|2.45|3.37|2.37|0
1620176100000|2021-05-05 00:55:00|3.46|2.46|3.42|2.42|3.48|2.48|3.42|2.42|0
1620176400000|2021-05-05 01:00:00|3.43|2.43|3.41|2.41|3.45|2.45|3.4|2.4|0
1620176700000|2021-05-05 01:05:00|3.4|2.4|3.42|2.42|3.43|2.43|3.4|2.4|0
1620177000000|2021-05-05 01:10:00|3.43|2.43|3.43|2.43|3.44|2.44|3.41|2.41|0
1620177300000|2021-05-05 01:15:00|3.44|2.44|3.44|2.44|3.44|2.44|3.41|2.41|0
1620177600000|2021-05-05 01:20:00|3.43|2.43|3.44|2.44|3.44|2.44|3.42|2.42|0
1620177900000|2021-05-05 01:25:00|3.45|2.45|3.43|2.43|3.45|2.45|3.42|2.42|0
1620178200000|2021-05-05 01:30:00|3.42|2.42|3.41|2.41|3.42|2.42|3.39|2.39|0
1620178500000|2021-05-05 01:35:00|3.4|2.4|3.38|2.38|3.43|2.43|3.37|2.37|0
1620178800000|2021-05-05 01:40:00|3.39|2.39|3.46|2.46|3.46|2.46|3.38|2.38|0
1620179100000|2021-05-05 01:45:00|3.47|2.47|3.47|2.47|3.51|2.51|3.47|2.47|0
1620179400000|2021-05-05 01:50:00|3.48|2.48|3.64|2.64|3.65|2.65|3.48|2.48|0
1620179700000|2021-05-05 01:55:00|3.65|2.65|3.64|2.64|3.67|2.67|3.63|2.63|0
1620180000000|2021-05-05 02:00:00|3.63|2.63|3.62|2.62|3.67|2.67|3.61|2.61|0
1620180300000|2021-05-05 02:05:00|3.61|2.61|3.6|2.6|3.63|2.63|3.6|2.6|0
1620180600000|2021-05-05 02:10:00|3.61|2.61|3.62|2.62|3.62|2.62|3.6|2.6|0
1620180900000|2021-05-05 02:15:00|3.63|2.63|3.61|2.61|3.65|2.65|3.6|2.6|0
1620181200000|2021-05-05 02:20:00|3.62|2.62|3.58|2.58|3.62|2.62|3.57|2.57|0
1620181500000|2021-05-05 02:25:00|3.59|2.59|3.54|2.54|3.59|2.59|3.54|2.54|0
1620181800000|2021-05-05 02:30:00|3.55|2.55|3.57|2.57|3.59|2.59|3.54|2.54|0
1620182100000|2021-05-05 02:35:00|3.56|2.56|3.54|2.54|3.58|2.58|3.53|2.53|0
1620182400000|2021-05-05 02:40:00|3.53|2.53|3.51|2.51|3.57|2.57|3.51|2.51|0
1620182700000|2021-05-05 02:45:00|3.52|2.52|3.52|2.52|3.54|2.54|3.51|2.51|0
1620183000000|2021-05-05 02:50:00|3.53|2.53|3.61|2.61|3.62|2.62|3.53|2.53|0
1620183300000|2021-05-05 02:55:00|3.6|2.6|3.6|2.6|3.61|2.61|3.57|2.57|0
1620183600000|2021-05-05 03:00:00|3.58|2.58|3.57|2.57|3.61|2.61|3.56|2.56|0
1620183900000|2021-05-05 03:05:00|3.56|2.56|3.57|2.57|3.6|2.6|3.55|2.55|0
1620184200000|2021-05-05 03:10:00|3.58|2.58|3.57|2.57|3.59|2.59|3.57|2.57|0
1620184500000|2021-05-05 03:15:00|3.58|2.58|3.57|2.57|3.58|2.58|3.56|2.56|0
1620184800000|2021-05-05 03:20:00|3.58|2.58|3.59|2.59|3.59|2.59|3.56|2.56|0
1620185100000|2021-05-05 03:25:00|3.6|2.6|3.59|2.59|3.61|2.61|3.59|2.59|0
1620185400000|2021-05-05 03:30:00|3.6|2.6|3.59|2.59|3.61|2.61|3.59|2.59|0
1620185700000|2021-05-05 03:35:00|3.6|2.6|3.36|2.36|3.61|2.61|3.34|2.34|0
1620186000000|2021-05-05 03:40:00|3.37|2.37|3.35|2.35|3.37|2.37|3.35|2.35|0
1620186300000|2021-05-05 03:45:00|3.34|2.34|3.34|2.34|3.36|2.36|3.34|2.34|0
1620186600000|2021-05-05 03:50:00|3.33|2.33|3.32|2.32|3.34|2.34|3.32|2.32|0
1620186900000|2021-05-05 03:55:00|3.33|2.33|3.32|2.32|3.33|2.33|3.3|2.3|0
1620187200000|2021-05-05 04:00:00|3.33|2.33|3.29|2.29|3.33|2.33|3.28|2.28|0
1620187500000|2021-05-05 04:05:00|3.28|2.28|3.31|2.31|3.31|2.31|3.28|2.28|0
1620187800000|2021-05-05 04:10:00|3.3|2.3|3.31|2.31|3.32|2.32|3.3|2.3|0
1620188100000|2021-05-05 04:15:00|3.3|2.3|3.3|2.3|3.31|2.31|3.3|2.3|0
1620188400000|2021-05-05 04:20:00|3.29|2.29|3.29|2.29|3.29|2.29|3.28|2.28|0
1620188700000|2021-05-05 04:25:00|3.3|2.3|3.3|2.3|3.31|2.31|3.29|2.29|0
1620189000000|2021-05-05 04:30:00|3.31|2.31|3.32|2.32|3.33|2.33|3.3|2.3|0
1620189300000|2021-05-05 04:35:00|3.33|2.33|3.31|2.31|3.33|2.33|3.31|2.31|0
1620189600000|2021-05-05 04:40:00|3.32|2.32|3.32|2.32|3.33|2.33|3.31|2.31|0
1620189900000|2021-05-05 04:45:00|3.33|2.33|3.29|2.29|3.34|2.34|3.29|2.29|0
1620190200000|2021-05-05 04:50:00|3.28|2.28|3.31|2.31|3.31|2.31|3.28|2.28|0
1620190500000|2021-05-05 04:55:00|3.3|2.3|3.31|2.31|3.31|2.31|3.3|2.3|0
1620190800000|2021-05-05 05:00:00|3.32|2.32|3.29|2.29|3.33|2.33|3.29|2.29|0
1620191100000|2021-05-05 05:05:00|3.28|2.28|3.2|2.2|3.28|2.28|3.2|2.2|0
1620191400000|2021-05-05 05:10:00|3.21|2.21|3.14|2.14|3.22|2.22|3.12|2.12|0
1620191700000|2021-05-05 05:15:00|3.13|2.13|3.05|2.05|3.14|2.14|3.05|2.05|0
1620192000000|2021-05-05 05:20:00|3.04|2.04|3.01|2.01|3.04|2.04|2.99|1.99|0
1620192300000|2021-05-05 05:25:00|3|2|3.03|2.03|3.04|2.04|2.98|1.98|0
1620192600000|2021-05-05 05:30:00|3.02|2.02|3.06|2.06|3.07|2.07|3.01|2.01|0
1620192900000|2021-05-05 05:35:00|3.07|2.07|3.07|2.07|3.08|2.08|3.06|2.06|0
1620193200000|2021-05-05 05:40:00|3.08|2.08|3.08|2.08|3.09|2.09|3.04|2.04|0
1620193500000|2021-05-05 05:45:00|3.07|2.07|3.09|2.09|3.09|2.09|3.07|2.07|0
1620193800000|2021-05-05 05:50:00|3.08|2.08|3.1|2.1|3.11|2.11|3.08|2.08|0
1620194100000|2021-05-05 05:55:00|3.09|2.09|3.16|2.16|3.17|2.17|3.09|2.09|0
1620194400000|2021-05-05 06:00:00|3.17|2.17|3.22|2.22|3.26|2.26|3.17|2.17|0
1620194700000|2021-05-05 06:05:00|3.23|2.23|3.2|2.2|3.25|2.25|3.19|2.19|0
1620195000000|2021-05-05 06:10:00|3.19|2.19|3.15|2.15|3.22|2.22|3.15|2.15|0
1620195300000|2021-05-05 06:15:00|3.14|2.14|3.09|2.09|3.15|2.15|3.09|2.09|0
1620195600000|2021-05-05 06:20:00|3.08|2.08|3.11|2.11|3.11|2.11|3.07|2.07|0
1620195900000|2021-05-05 06:25:00|3.12|2.12|3.06|2.06|3.13|2.13|3.06|2.06|0
1620196200000|2021-05-05 06:30:00|3.05|2.05|3.11|2.11|3.12|2.12|3.02|2.02|0
1620196500000|2021-05-05 06:35:00|3.1|2.1|3.11|2.11|3.12|2.12|3.08|2.08|0
1620196800000|2021-05-05 06:40:00|3.12|2.12|3.13|2.13|3.15|2.15|3.09|2.09|0
1620197100000|2021-05-05 06:45:00|3.14|2.14|3.08|2.08|3.17|2.17|3.06|2.06|0
1620197400000|2021-05-05 06:50:00|3.09|2.09|3.11|2.11|3.12|2.12|3.08|2.08|0
1620197700000|2021-05-05 06:55:00|3.1|2.1|3.07|2.07|3.14|2.14|3.02|2.02|0
1620198000000|2021-05-05 07:00:00|3.11|2.11|3.07|2.07|3.14|2.14|3.06|2.06|0
1620198300000|2021-05-05 07:05:00|3.1|2.1|3.13|2.13|3.13|2.13|3.02|2.02|0
1620198600000|2021-05-05 07:10:00|3.12|2.12|2.8|1.8|3.29|2.29|2.8|1.8|0
1620198900000|2021-05-05 07:15:00|2.81|1.81|2.74|1.74|2.83|1.83|2.73|1.73|0
1620199200000|2021-05-05 07:20:00|2.73|1.73|2.84|1.84|2.85|1.85|2.73|1.73|0
1620199500000|2021-05-05 07:25:00|2.83|1.83|2.83|1.83|2.87|1.87|2.8|1.8|0
1620199800000|2021-05-05 07:30:00|2.84|1.84|2.91|1.91|2.92|1.92|2.84|1.84|0
1620200100000|2021-05-05 07:35:00|2.92|1.92|2.92|1.92|2.93|1.93|2.88|1.88|0
1620200400000|2021-05-05 07:40:00|2.93|1.93|2.91|1.91|2.94|1.94|2.91|1.91|0
1620200700000|2021-05-05 07:45:00|2.9|1.9|2.92|1.92|2.93|1.93|2.89|1.89|0
1620201000000|2021-05-05 07:50:00|2.93|1.93|2.97|1.97|2.99|1.99|2.92|1.92|0
1620201300000|2021-05-05 07:55:00|2.96|1.96|2.91|1.91|2.98|1.98|2.9|1.9|0
1620201600000|2021-05-05 08:00:00|2.92|1.92|2.86|1.86|2.97|1.97|2.85|1.85|0
1620201900000|2021-05-05 08:05:00|2.85|1.85|2.86|1.86|2.89|1.89|2.84|1.84|0
1620202200000|2021-05-05 08:10:00|2.87|1.87|2.88|1.88|2.93|1.93|2.87|1.87|0
1620202500000|2021-05-05 08:15:00|2.89|1.89|2.92|1.92|2.94|1.94|2.89|1.89|0
1620202800000|2021-05-05 08:20:00|2.93|1.93|2.96|1.96|2.97|1.97|2.93|1.93|0
1620203100000|2021-05-05 08:25:00|2.97|1.97|3.05|2.05|3.06|2.06|2.97|1.97|0
1620203400000|2021-05-05 08:30:00|3.04|2.04|3.08|2.08|3.09|2.09|3.04|2.04|0
1620203700000|2021-05-05 08:35:00|3.07|2.07|3.08|2.08|3.09|2.09|3.04|2.04|0
1620204000000|2021-05-05 08:40:00|3.07|2.07|2.66|1.66|3.07|2.07|2.65|1.65|0
1620204300000|2021-05-05 08:45:00|2.67|1.67|2.7|1.7|2.71|1.71|2.67|1.67|0
1620204600000|2021-05-05 08:50:00|2.71|1.71|2.68|1.68|2.72|1.72|2.68|1.68|0
1620204900000|2021-05-05 08:55:00|2.69|1.69|2.67|1.67|2.71|1.71|2.67|1.67|0
1620205200000|2021-05-05 09:00:00|2.66|1.66|2.7|1.7|2.7|1.7|2.66|1.66|0
1620205500000|2021-05-05 09:05:00|2.69|1.69|2.71|1.71|2.72|1.72|2.68|1.68|0
1620205800000|2021-05-05 09:10:00|2.7|1.7|2.71|1.71|2.72|1.72|2.68|1.68|0
1620206100000|2021-05-05 09:15:00|2.72|1.72|2.75|1.75|2.77|1.77|2.72|1.72|0
1620206400000|2021-05-05 09:20:00|2.76|1.76|2.77|1.77|2.77|1.77|2.75|1.75|0
1620206700000|2021-05-05 09:25:00|2.78|1.78|2.71|1.71|2.78|1.78|2.7|1.7|0
1620207000000|2021-05-05 09:30:00|2.72|1.72|2.75|1.75|2.75|1.75|2.71|1.71|0
1620207300000|2021-05-05 09:35:00|2.74|1.74|2.73|1.73|2.77|1.77|2.73|1.73|0
1620207600000|2021-05-05 09:40:00|2.74|1.74|2.69|1.69|2.74|1.74|2.67|1.67|0
1620207900000|2021-05-05 09:45:00|2.7|1.7|2.68|1.68|2.7|1.7|2.68|1.68|0
1620208200000|2021-05-05 09:50:00|2.69|1.69|2.7|1.7|2.7|1.7|2.69|1.69|0
1620208500000|2021-05-05 09:55:00|2.71|1.71|2.69|1.69|2.73|1.73|2.69|1.69|0
1620208800000|2021-05-05 10:00:00|2.7|1.7|2.68|1.68|2.72|1.72|2.68|1.68|0
1620209100000|2021-05-05 10:05:00|2.67|1.67|2.68|1.68|2.71|1.71|2.67|1.67|0
1620209400000|2021-05-05 10:10:00|2.67|1.67|2.68|1.68|2.68|1.68|2.66|1.66|0
1620209700000|2021-05-05 10:15:00|2.69|1.69|2.69|1.69|2.69|1.69|2.67|1.67|0
1620210000000|2021-05-05 10:20:00|2.7|1.7|2.75|1.75|2.75|1.75|2.7|1.7|0
1620210300000|2021-05-05 10:25:00|2.74|1.74|2.73|1.73|2.75|1.75|2.72|1.72|0
1620210600000|2021-05-05 10:30:00|2.74|1.74|2.76|1.76|2.77|1.77|2.73|1.73|0
1620210900000|2021-05-05 10:35:00|2.77|1.77|2.77|1.77|2.81|1.81|2.75|1.75|0
1620211200000|2021-05-05 10:40:00|2.78|1.78|2.69|1.69|2.78|1.78|2.69|1.69|0
1620211500000|2021-05-05 10:45:00|2.7|1.7|2.71|1.71|2.71|1.71|2.69|1.69|0
1620211800000|2021-05-05 10:50:00|2.72|1.72|2.71|1.71|2.72|1.72|2.68|1.68|0
1620212100000|2021-05-05 10:55:00|2.72|1.72|2.69|1.69|2.73|1.73|2.68|1.68|0
1620212400000|2021-05-05 11:00:00|2.7|1.7|2.65|1.65|2.7|1.7|2.65|1.65|0
1620212700000|2021-05-05 11:05:00|2.66|1.66|2.61|1.61|2.66|1.66|2.59|1.59|0
1620213000000|2021-05-05 11:10:00|2.6|1.6|2.6|1.6|2.61|1.61|2.6|1.6|0
1620213300000|2021-05-05 11:15:00|2.59|1.59|2.6|1.6|2.6|1.6|2.59|1.59|0
1620213600000|2021-05-05 11:20:00|2.59|1.59|2.6|1.6|2.6|1.6|2.57|1.57|0
1620213900000|2021-05-05 11:25:00|2.61|1.61|2.69|1.69|2.69|1.69|2.6|1.6|0
1620214200000|2021-05-05 11:30:00|2.68|1.68|2.73|1.73|2.73|1.73|2.67|1.67|0
1620214500000|2021-05-05 11:35:00|2.72|1.72|2.72|1.72|2.73|1.73|2.7|1.7|0
1620214800000|2021-05-05 11:40:00|2.71|1.71|2.69|1.69|2.75|1.75|2.69|1.69|0
1620215100000|2021-05-05 11:45:00|2.7|1.7|2.66|1.66|2.71|1.71|2.66|1.66|0
1620215400000|2021-05-05 11:50:00|2.67|1.67|2.69|1.69|2.71|1.71|2.67|1.67|0
1620215700000|2021-05-05 11:55:00|2.7|1.7|2.7|1.7|2.72|1.72|2.69|1.69|0
1620216000000|2021-05-05 12:00:00|2.71|1.71|2.72|1.72|2.72|1.72|2.7|1.7|0
1620216300000|2021-05-05 12:05:00|2.74|1.74|2.77|1.77|2.79|1.79|2.73|1.73|0
1620216600000|2021-05-05 12:10:00|2.78|1.78|2.76|1.76|2.79|1.79|2.76|1.76|0
1620216900000|2021-05-05 12:15:00|2.77|1.77|2.77|1.77|2.85|1.85|2.76|1.76|0
1620217200000|2021-05-05 12:20:00|2.78|1.78|2.76|1.76|2.8|1.8|2.73|1.73|0
1620217500000|2021-05-05 12:25:00|2.77|1.77|2.74|1.74|2.78|1.78|2.72|1.72|0
1620217800000|2021-05-05 12:30:00|2.73|1.73|2.65|1.65|2.74|1.74|2.65|1.65|0
1620218100000|2021-05-05 12:35:00|2.64|1.64|2.69|1.69|2.72|1.72|2.64|1.64|0
1620218400000|2021-05-05 12:40:00|2.7|1.7|2.71|1.71|2.72|1.72|2.69|1.69|0
1620218700000|2021-05-05 12:45:00|2.73|1.73|2.73|1.73|2.74|1.74|2.68|1.68|0
1620219000000|2021-05-05 12:50:00|2.74|1.74|2.75|1.75|2.76|1.76|2.71|1.71|0
1620219300000|2021-05-05 12:55:00|2.76|1.76|2.73|1.73|2.76|1.76|2.73|1.73|0
1620219600000|2021-05-05 13:00:00|2.74|1.74|2.76|1.76|2.76|1.76|2.7|1.7|0
1620219900000|2021-05-05 13:05:00|2.75|1.75|2.84|1.84|2.86|1.86|2.75|1.75|0
1620220200000|2021-05-05 13:10:00|2.83|1.83|2.84|1.84|2.87|1.87|2.83|1.83|0
1620220500000|2021-05-05 13:15:00|2.83|1.83|2.82|1.82|2.84|1.84|2.8|1.8|0
1620220800000|2021-05-05 13:20:00|2.81|1.81|2.8|1.8|2.83|1.83|2.79|1.79|0
1620221100000|2021-05-05 13:25:00|2.81|1.81|2.84|1.84|2.86|1.86|2.79|1.79|0
1620221400000|2021-05-05 13:30:00|2.8|1.8|2.66|1.66|2.84|1.84|2.66|1.66|0
1620221700000|2021-05-05 13:35:00|2.62|1.62|2.54|1.54|2.66|1.66|2.47|1.47|0
1620222000000|2021-05-05 13:40:00|2.56|1.56|2.6|1.6|2.63|1.63|2.53|1.53|0
1620222300000|2021-05-05 13:45:00|2.62|1.62|2.62|1.62|2.71|1.71|2.59|1.59|0
1620222600000|2021-05-05 13:50:00|2.63|1.63|2.58|1.58|2.7|1.7|2.55|1.55|0
1620222900000|2021-05-05 13:55:00|2.59|1.59|2.54|1.54|2.62|1.62|2.53|1.53|0
1620223200000|2021-05-05 14:00:00|2.55|1.55|2.25|1.25|2.57|1.57|2.18|1.18|0
1620223500000|2021-05-05 14:05:00|2.24|1.24|2.27|1.27|2.29|1.29|2.19|1.19|0
1620223800000|2021-05-05 14:10:00|2.26|1.26|2.31|1.31|2.34|1.34|2.2|1.2|0
1620224100000|2021-05-05 14:15:00|2.3|1.3|2.27|1.27|2.32|1.32|2.23|1.23|0
1620224400000|2021-05-05 14:20:00|2.26|1.26|2.16|1.16|2.28|1.28|2.09|1.09|0
1620224700000|2021-05-05 14:25:00|2.18|1.18|2.75|1.75|2.77|1.77|2.14|1.14|0
1620225000000|2021-05-05 14:30:00|2.76|1.76|2.81|1.81|2.82|1.82|2.73|1.73|0
1620225300000|2021-05-05 14:35:00|2.82|1.82|2.81|1.81|2.86|1.86|2.77|1.77|0
1620225600000|2021-05-05 14:40:00|2.82|1.82|2.67|1.67|2.93|1.93|2.66|1.66|0
1620225900000|2021-05-05 14:45:00|2.68|1.68|2.66|1.66|2.71|1.71|2.66|1.66|0
1620226200000|2021-05-05 14:50:00|2.68|1.68|2.7|1.7|2.73|1.73|2.67|1.67|0
1620226500000|2021-05-05 14:55:00|2.71|1.71|2.72|1.72|2.75|1.75|2.68|1.68|0
1620226800000|2021-05-05 15:00:00|2.7|1.7|2.74|1.74|2.76|1.76|2.64|1.64|0
1620227100000|2021-05-05 15:05:00|2.75|1.75|2.77|1.77|2.8|1.8|2.73|1.73|0
1620227400000|2021-05-05 15:10:00|2.78|1.78|2.8|1.8|2.83|1.83|2.75|1.75|0
1620227700000|2021-05-05 15:15:00|2.79|1.79|2.82|1.82|2.85|1.85|2.79|1.79|0
1620228000000|2021-05-05 15:20:00|2.83|1.83|2.82|1.82|2.9|1.9|2.8|1.8|0
1620228300000|2021-05-05 15:25:00|2.81|1.81|2.84|1.84|2.85|1.85|2.74|1.74|0
1620228600000|2021-05-05 15:30:00|2.81|1.81|2.47|1.47|2.93|1.93|2.2|1.2|0
1620228900000|2021-05-05 15:35:00|2.48|1.48|2.48|1.48|2.49|1.49|2.45|1.45|0
1620229200000|2021-05-05 15:40:00|2.49|1.49|2.65|1.65|2.68|1.68|2.47|1.47|0
1620229500000|2021-05-05 15:45:00|2.66|1.66|2.68|1.68|2.68|1.68|2.64|1.64|0
1620229800000|2021-05-05 15:50:00|2.67|1.67|2.69|1.69|2.73|1.73|2.65|1.65|0
1620230100000|2021-05-05 15:55:00|2.7|1.7|2.56|1.56|2.78|1.78|2.55|1.55|0
1620230400000|2021-05-05 16:00:00|2.57|1.57|2.55|1.55|2.58|1.58|2.54|1.54|0
1620230700000|2021-05-05 16:05:00|2.56|1.56|2.55|1.55|2.56|1.56|2.54|1.54|0
1620231000000|2021-05-05 16:10:00|2.54|1.54|2.47|1.47|2.54|1.54|2.47|1.47|0
1620231300000|2021-05-05 16:15:00|2.48|1.48|2.49|1.49|2.51|1.51|2.47|1.47|0
1620231600000|2021-05-05 16:20:00|2.5|1.5|2.45|1.45|2.51|1.51|2.45|1.45|0
1620231900000|2021-05-05 16:25:00|2.46|1.46|2.45|1.45|2.48|1.48|2.43|1.43|0
1620232200000|2021-05-05 16:30:00|2.46|1.46|2.42|1.42|2.48|1.48|2.41|1.41|0
1620232500000|2021-05-05 16:35:00|2.41|1.41|2.37|1.37|2.43|1.43|2.37|1.37|0
1620232800000|2021-05-05 16:40:00|2.38|1.38|2.34|1.34|2.38|1.38|2.32|1.32|0
1620233100000|2021-05-05 16:45:00|2.35|1.35|2.38|1.38|2.4|1.4|2.34|1.34|0
1620233400000|2021-05-05 16:50:00|2.37|1.37|2.37|1.37|2.38|1.38|2.33|1.33|0
1620233700000|2021-05-05 16:55:00|2.36|1.36|2.28|1.28|2.37|1.37|2.26|1.26|0
1620234000000|2021-05-05 17:00:00|2.26|1.26|2.3|1.3|2.32|1.32|2.19|1.19|0
1620234300000|2021-05-05 17:05:00|2.31|1.31|2.36|1.36|2.37|1.37|2.3|1.3|0
1620234600000|2021-05-05 17:10:00|2.35|1.35|2.34|1.34|2.38|1.38|2.33|1.33|0
1620234900000|2021-05-05 17:15:00|2.33|1.33|2.39|1.39|2.4|1.4|2.33|1.33|0
1620235200000|2021-05-05 17:20:00|2.38|1.38|2.39|1.39|2.41|1.41|2.37|1.37|0
1620235500000|2021-05-05 17:25:00|2.38|1.38|2.41|1.41|2.42|1.42|2.37|1.37|0
1620235800000|2021-05-05 17:30:00|2.42|1.42|2.45|1.45|2.47|1.47|2.41|1.41|0
1620236100000|2021-05-05 17:35:00|2.44|1.44|2.45|1.45|2.48|1.48|2.41|1.41|0
1620236400000|2021-05-05 17:40:00|2.46|1.46|2.44|1.44|2.47|1.47|2.44|1.44|0
1620236700000|2021-05-05 17:45:00|2.45|1.45|2.47|1.47|2.47|1.47|2.44|1.44|0
1620237000000|2021-05-05 17:50:00|2.48|1.48|2.5|1.5|2.51|1.51|2.47|1.47|0
1620237300000|2021-05-05 17:55:00|2.49|1.49|2.44|1.44|2.49|1.49|2.39|1.39|0
1620237600000|2021-05-05 18:00:00|2.46|1.46|2.38|1.38|2.46|1.46|2.37|1.37|0
1620237900000|2021-05-05 18:05:00|2.37|1.37|2.32|1.32|2.4|1.4|2.31|1.31|0
1620238200000|2021-05-05 18:10:00|2.31|1.31|2.46|1.46|2.46|1.46|2.31|1.31|0
1620238500000|2021-05-05 18:15:00|2.45|1.45|2.45|1.45|2.49|1.49|2.39|1.39|0
1620238800000|2021-05-05 18:20:00|2.44|1.44|2.43|1.43|2.45|1.45|2.42|1.42|0
1620239100000|2021-05-05 18:25:00|2.42|1.42|2.48|1.48|2.5|1.5|2.39|1.39|0
1620239400000|2021-05-05 18:30:00|2.47|1.47|2.48|1.48|2.49|1.49|2.45|1.45|0
1620239700000|2021-05-05 18:35:00|2.47|1.47|2.43|1.43|2.47|1.47|2.43|1.43|0
1620240000000|2021-05-05 18:40:00|2.44|1.44|2.41|1.41|2.47|1.47|2.41|1.41|0
1620240300000|2021-05-05 18:45:00|2.42|1.42|2.52|1.52|2.54|1.54|2.42|1.42|0
1620240600000|2021-05-05 18:50:00|2.53|1.53|2.45|1.45|2.53|1.53|2.44|1.44|0
1620240900000|2021-05-05 18:55:00|2.46|1.46|2.38|1.38|2.48|1.48|2.37|1.37|0
1620241200000|2021-05-05 19:00:00|2.36|1.36|2.3|1.3|2.41|1.41|2.22|1.22|0
1620241500000|2021-05-05 19:05:00|2.27|1.27|2.57|1.57|2.61|1.61|2.21|1.21|0
1620241800000|2021-05-05 19:10:00|2.56|1.56|2.55|1.55|2.62|1.62|2.52|1.52|0
1620242100000|2021-05-05 19:15:00|2.54|1.54|2.49|1.49|2.54|1.54|2.44|1.44|0
1620242400000|2021-05-05 19:20:00|2.48|1.48|2.51|1.51|2.53|1.53|2.3|1.3|0
1620242700000|2021-05-05 19:25:00|2.5|1.5|2.57|1.57|2.59|1.59|2.43|1.43|0
1620243000000|2021-05-05 19:30:00|2.55|1.55|2.62|1.62|2.63|1.63|2.49|1.49|0
1620243300000|2021-05-05 19:35:00|2.61|1.61|2.54|1.54|2.64|1.64|2.43|1.43|0
1620243600000|2021-05-05 19:40:00|2.53|1.53|2.56|1.56|2.59|1.59|2.48|1.48|0
1620243900000|2021-05-05 19:45:00|2.58|1.58|2.49|1.49|2.62|1.62|2.49|1.49|0
1620244200000|2021-05-05 19:50:00|2.45|1.45|2.49|1.49|2.52|1.52|2.37|1.37|0
1620244500000|2021-05-05 19:55:00|2.5|1.5|2.46|1.46|2.5|1.5|2.4|1.4|0
1620244800000|2021-05-05 20:00:00|2.48|1.48|2.44|1.44|2.48|1.48|2.36|1.36|0
1620245100000|2021-05-05 20:05:00|2.43|1.43|2.51|1.51|2.54|1.54|2.43|1.43|0
1620245400000|2021-05-05 20:10:00|2.52|1.52|2.5|1.5|2.54|1.54|2.47|1.47|0
1620245700000|2021-05-05 20:15:00|2.49|1.49|2.51|1.51|2.51|1.51|2.49|1.49|0
1620246000000|2021-05-05 20:20:00|2.5|1.5|2.5|1.5|2.51|1.51|2.49|1.49|0
1620246300000|2021-05-05 20:25:00|2.51|1.51|2.51|1.51|2.52|1.52|2.5|1.5|0
1620246600000|2021-05-05 20:30:00|2.5|1.5|2.44|1.44|2.51|1.51|2.44|1.44|0
1620246900000|2021-05-05 20:35:00|2.45|1.45|2.43|1.43|2.48|1.48|2.42|1.42|0
1620247200000|2021-05-05 20:40:00|2.42|1.42|2.45|1.45|2.46|1.46|2.42|1.42|0
1620247500000|2021-05-05 20:45:00|2.44|1.44|2.45|1.45|2.45|1.45|2.43|1.43|0
1620247800000|2021-05-05 20:50:00|2.44|1.44|2.41|1.41|2.45|1.45|2.41|1.41|0
1620248100000|2021-05-05 20:55:00|2.42|1.42|2.41|1.41|2.43|1.43|2.38|1.38|0
1620248400000|2021-05-05 21:00:00|2.4|1.4|2.37|1.37|2.4|1.4|2.37|1.37|0
1620248700000|2021-05-05 21:05:00|2.36|1.36|2.37|1.37|2.37|1.37|2.36|1.36|0
1620249000000|2021-05-05 21:10:00|2.35|1.35|2.36|1.36|2.36|1.36|2.34|1.34|0
1620249300000|2021-05-05 21:15:00|2.34|1.34|2.38|1.38|2.38|1.38|2.34|1.34|0
1620249600000|2021-05-05 21:20:00|2.37|1.37|2.37|1.37|2.37|1.37|2.37|1.37|0
1620249900000|2021-05-05 21:25:00|2.38|1.38|2.38|1.38|2.38|1.38|2.38|1.38|0
1620250200000|2021-05-05 21:30:00|2.39|1.39|2.4|1.4|2.4|1.4|2.38|1.38|0
1620250500000|2021-05-05 21:35:00|2.39|1.39|2.39|1.39|2.4|1.4|2.38|1.38|0
1620250800000|2021-05-05 21:40:00|2.38|1.38|2.38|1.38|2.38|1.38|2.38|1.38|0
1620251100000|2021-05-05 21:45:00|2.39|1.39|2.38|1.38|2.39|1.39|2.38|1.38|0
1620251400000|2021-05-05 21:50:00|2.39|1.39|2.39|1.39|2.4|1.4|2.38|1.38|0
1620251700000|2021-05-05 21:55:00|2.38|1.38|2.39|1.39|2.4|1.4|2.38|1.38|0
1620252000000|2021-05-05 22:00:00|2.41|1.41|2.43|1.43|2.47|1.47|2.41|1.41|0
1620252300000|2021-05-05 22:05:00|2.44|1.44|2.38|1.38|2.46|1.46|2.37|1.37|0
1620252600000|2021-05-05 22:10:00|2.37|1.37|2.4|1.4|2.4|1.4|2.35|1.35|0
1620252900000|2021-05-05 22:15:00|2.39|1.39|2.37|1.37|2.4|1.4|2.36|1.36|0
1620253200000|2021-05-05 22:20:00|2.36|1.36|2.35|1.35|2.37|1.37|2.31|1.31|0
1620253500000|2021-05-05 22:25:00|2.34|1.34|2.36|1.36|2.36|1.36|2.34|1.34|0
1620253800000|2021-05-05 22:30:00|2.37|1.37|2.36|1.36|2.41|1.41|2.36|1.36|0
1620254100000|2021-05-05 22:35:00|2.37|1.37|2.35|1.35|2.37|1.37|2.33|1.33|0
1620254400000|2021-05-05 22:40:00|2.34|1.34|2.32|1.32|2.34|1.34|2.32|1.32|0
1620254700000|2021-05-05 22:45:00|2.33|1.33|2.33|1.33|2.33|1.33|2.32|1.32|0
1620255000000|2021-05-05 22:50:00|2.32|1.32|2.33|1.33|2.34|1.34|2.31|1.31|0
1620255300000|2021-05-05 22:55:00|2.32|1.32|2.32|1.32|2.36|1.36|2.32|1.32|0
1620255600000|2021-05-05 23:00:00|2.33|1.33|2.33|1.33|2.34|1.34|2.32|1.32|0
1620255900000|2021-05-05 23:05:00|2.32|1.32|2.4|1.4|2.41|1.41|2.32|1.32|0
1620256200000|2021-05-05 23:10:00|2.39|1.39|2.39|1.39|2.43|1.43|2.37|1.37|0
1620256500000|2021-05-05 23:15:00|2.4|1.4|2.38|1.38|2.4|1.4|2.38|1.38|0
1620256800000|2021-05-05 23:20:00|2.37|1.37|2.35|1.35|2.38|1.38|2.35|1.35|0
1620257100000|2021-05-05 23:25:00|2.36|1.36|2.38|1.38|2.39|1.39|2.36|1.36|0
1620257400000|2021-05-05 23:30:00|2.39|1.39|2.34|1.34|2.39|1.39|2.32|1.32|0
1620257700000|2021-05-05 23:35:00|2.33|1.33|2.34|1.34|2.35|1.35|2.33|1.33|0
1620258000000|2021-05-05 23:40:00|2.35|1.35|2.37|1.37|2.38|1.38|2.35|1.35|0
1620258300000|2021-05-05 23:45:00|2.38|1.38|2.37|1.37|2.39|1.39|2.35|1.35|0
1620258600000|2021-05-05 23:50:00|2.38|1.38|2.46|1.46|2.48|1.48|2.38|1.38|0
1620258900000|2021-05-05 23:55:00|2.47|1.47|2.46|1.46|2.48|1.48|2.44|1.44|0
1620259200000|2021-05-06 00:00:00|2.45|1.45|2.49|1.49|2.51|1.51|2.45|1.45|0
1620259500000|2021-05-06 00:05:00|2.5|1.5|2.43|1.43|2.5|1.5|2.41|1.41|0
1620259800000|2021-05-06 00:10:00|2.42|1.42|2.43|1.43|2.46|1.46|2.41|1.41|0
1620260100000|2021-05-06 00:15:00|2.44|1.44|2.44|1.44|2.46|1.46|2.43|1.43|0
1620260400000|2021-05-06 00:20:00|2.45|1.45|2.44|1.44|2.45|1.45|2.42|1.42|0
1620260700000|2021-05-06 00:25:00|2.43|1.43|2.44|1.44|2.45|1.45|2.43|1.43|0
1620261000000|2021-05-06 00:30:00|2.45|1.45|2.44|1.44|2.46|1.46|2.44|1.44|0
1620261300000|2021-05-06 00:35:00|2.45|1.45|2.48|1.48|2.48|1.48|2.43|1.43|0
1620261600000|2021-05-06 00:40:00|2.47|1.47|2.51|1.51|2.52|1.52|2.46|1.46|0
1620261900000|2021-05-06 00:45:00|2.5|1.5|2.56|1.56|2.57|1.57|2.5|1.5|0
1620262200000|2021-05-06 00:50:00|2.57|1.57|2.55|1.55|2.58|1.58|2.54|1.54|0
1620262500000|2021-05-06 00:55:00|2.54|1.54|2.52|1.52|2.55|1.55|2.52|1.52|0
1620262800000|2021-05-06 01:00:00|2.53|1.53|2.53|1.53|2.54|1.54|2.51|1.51|0
1620263100000|2021-05-06 01:05:00|2.54|1.54|2.55|1.55|2.58|1.58|2.54|1.54|0
1620263400000|2021-05-06 01:10:00|2.56|1.56|2.54|1.54|2.57|1.57|2.54|1.54|0
1620263700000|2021-05-06 01:15:00|2.55|1.55|2.59|1.59|2.6|1.6|2.54|1.54|0
1620264000000|2021-05-06 01:20:00|2.6|1.6|2.63|1.63|2.63|1.63|2.59|1.59|0
1620264300000|2021-05-06 01:25:00|2.64|1.64|2.65|1.65|2.68|1.68|2.63|1.63|0
1620264600000|2021-05-06 01:30:00|2.64|1.64|2.59|1.59|2.64|1.64|2.58|1.58|0
1620264900000|2021-05-06 01:35:00|2.6|1.6|2.61|1.61|2.63|1.63|2.6|1.6|0
1620265200000|2021-05-06 01:40:00|2.62|1.62|2.6|1.6|2.62|1.62|2.58|1.58|0
1620265500000|2021-05-06 01:45:00|2.59|1.59|2.63|1.63|2.63|1.63|2.59|1.59|0
1620265800000|2021-05-06 01:50:00|2.62|1.62|2.62|1.62|2.64|1.64|2.61|1.61|0
1620266100000|2021-05-06 01:55:00|2.63|1.63|2.64|1.64|2.64|1.64|2.61|1.61|0
1620266400000|2021-05-06 02:00:00|2.65|1.65|2.6|1.6|2.65|1.65|2.59|1.59|0
1620266700000|2021-05-06 02:05:00|2.61|1.61|2.56|1.56|2.61|1.61|2.55|1.55|0
1620267000000|2021-05-06 02:10:00|2.55|1.55|2.56|1.56|2.58|1.58|2.55|1.55|0
1620267300000|2021-05-06 02:15:00|2.55|1.55|2.52|1.52|2.55|1.55|2.51|1.51|0
1620267600000|2021-05-06 02:20:00|2.53|1.53|2.47|1.47|2.53|1.53|2.46|1.46|0
1620267900000|2021-05-06 02:25:00|2.48|1.48|2.5|1.5|2.51|1.51|2.48|1.48|0
1620268200000|2021-05-06 02:30:00|2.51|1.51|2.5|1.5|2.52|1.52|2.5|1.5|0
1620268500000|2021-05-06 02:35:00|2.51|1.51|2.48|1.48|2.52|1.52|2.48|1.48|0
1620268800000|2021-05-06 02:40:00|2.47|1.47|2.42|1.42|2.48|1.48|2.41|1.41|0
1620269100000|2021-05-06 02:45:00|2.41|1.41|2.34|1.34|2.42|1.42|2.33|1.33|0
1620269400000|2021-05-06 02:50:00|2.33|1.33|2.28|1.28|2.33|1.33|2.22|1.22|0
1620269700000|2021-05-06 02:55:00|2.26|1.26|2.31|1.31|2.31|1.31|2.26|1.26|0
1620270000000|2021-05-06 03:00:00|2.3|1.3|2.28|1.28|2.31|1.31|2.28|1.28|0
1620270300000|2021-05-06 03:05:00|2.27|1.27|2.33|1.33|2.33|1.33|2.27|1.27|0
1620270600000|2021-05-06 03:10:00|2.34|1.34|2.35|1.35|2.35|1.35|2.33|1.33|0
1620270900000|2021-05-06 03:15:00|2.34|1.34|2.33|1.33|2.35|1.35|2.31|1.31|0
1620271200000|2021-05-06 03:20:00|2.34|1.34|2.3|1.3|2.34|1.34|2.26|1.26|0
1620271500000|2021-05-06 03:25:00|2.31|1.31|2.3|1.3|2.33|1.33|2.3|1.3|0
1620271800000|2021-05-06 03:30:00|2.31|1.31|2.33|1.33|2.34|1.34|2.3|1.3|0
1620272100000|2021-05-06 03:35:00|2.32|1.32|2.34|1.34|2.34|1.34|2.32|1.32|0
1620272400000|2021-05-06 03:40:00|2.33|1.33|2.34|1.34|2.34|1.34|2.31|1.31|0
1620272700000|2021-05-06 03:45:00|2.33|1.33|2.32|1.32|2.35|1.35|2.31|1.31|0
1620273000000|2021-05-06 03:50:00|2.31|1.31|2.33|1.33|2.34|1.34|2.31|1.31|0
1620273300000|2021-05-06 03:55:00|2.32|1.32|2.33|1.33|2.34|1.34|2.31|1.31|0
1620273600000|2021-05-06 04:00:00|2.34|1.34|2.31|1.31|2.36|1.36|2.31|1.31|0
1620273900000|2021-05-06 04:05:00|2.32|1.32|2.3|1.3|2.33|1.33|2.29|1.29|0
1620274200000|2021-05-06 04:10:00|2.31|1.31|2.28|1.28|2.31|1.31|2.28|1.28|0
1620274500000|2021-05-06 04:15:00|2.29|1.29|2.31|1.31|2.31|1.31|2.27|1.27|0
1620274800000|2021-05-06 04:20:00|2.3|1.3|2.29|1.29|2.31|1.31|2.27|1.27|0
1620275100000|2021-05-06 04:25:00|2.3|1.3|2.32|1.32|2.33|1.33|2.3|1.3|0
1620275400000|2021-05-06 04:30:00|2.31|1.31|2.34|1.34|2.34|1.34|2.31|1.31|0
1620275700000|2021-05-06 04:35:00|2.33|1.33|2.33|1.33|2.34|1.34|2.33|1.33|0
1620276000000|2021-05-06 04:40:00|2.34|1.34|2.35|1.35|2.36|1.36|2.34|1.34|0
1620276300000|2021-05-06 04:45:00|2.36|1.36|2.32|1.32|2.36|1.36|2.32|1.32|0
1620276600000|2021-05-06 04:50:00|2.31|1.31|2.35|1.35|2.36|1.36|2.31|1.31|0
1620276900000|2021-05-06 04:55:00|2.36|1.36|2.32|1.32|2.36|1.36|2.32|1.32|0
1620277200000|2021-05-06 05:00:00|2.33|1.33|2.4|1.4|2.4|1.4|2.32|1.32|0
1620277500000|2021-05-06 05:05:00|2.39|1.39|2.4|1.4|2.44|1.44|2.39|1.39|0
1620277800000|2021-05-06 05:10:00|2.41|1.41|2.39|1.39|2.41|1.41|2.37|1.37|0
1620278100000|2021-05-06 05:15:00|2.4|1.4|2.39|1.39|2.42|1.42|2.39|1.39|0
1620278400000|2021-05-06 05:20:00|2.4|1.4|2.38|1.38|2.41|1.41|2.38|1.38|0
1620278700000|2021-05-06 05:25:00|2.39|1.39|2.43|1.43|2.44|1.44|2.38|1.38|0
1620279000000|2021-05-06 05:30:00|2.44|1.44|2.46|1.46|2.47|1.47|2.43|1.43|0
1620279300000|2021-05-06 05:35:00|2.45|1.45|2.48|1.48|2.48|1.48|2.44|1.44|0
1620279600000|2021-05-06 05:40:00|2.49|1.49|2.48|1.48|2.49|1.49|2.47|1.47|0
1620279900000|2021-05-06 05:45:00|2.47|1.47|2.48|1.48|2.5|1.5|2.46|1.46|0
1620280200000|2021-05-06 05:50:00|2.47|1.47|2.46|1.46|2.49|1.49|2.45|1.45|0
1620280500000|2021-05-06 05:55:00|2.45|1.45|2.51|1.51|2.53|1.53|2.45|1.45|0
1620280800000|2021-05-06 06:00:00|2.49|1.49|2.51|1.51|2.51|1.51|2.46|1.46|0
1620281100000|2021-05-06 06:05:00|2.52|1.52|2.49|1.49|2.52|1.52|2.48|1.48|0
1620281400000|2021-05-06 06:10:00|2.48|1.48|2.47|1.47|2.49|1.49|2.46|1.46|0
1620281700000|2021-05-06 06:15:00|2.48|1.48|2.46|1.46|2.5|1.5|2.46|1.46|0
1620282000000|2021-05-06 06:20:00|2.47|1.47|2.45|1.45|2.48|1.48|2.45|1.45|0
1620282300000|2021-05-06 06:25:00|2.46|1.46|2.46|1.46|2.48|1.48|2.45|1.45|0
1620282600000|2021-05-06 06:30:00|2.47|1.47|2.48|1.48|2.48|1.48|2.45|1.45|0
1620282900000|2021-05-06 06:35:00|2.47|1.47|2.47|1.47|2.5|1.5|2.46|1.46|0
1620283200000|2021-05-06 06:40:00|2.46|1.46|2.53|1.53|2.53|1.53|2.44|1.44|0
1620283500000|2021-05-06 06:45:00|2.52|1.52|2.57|1.57|2.6|1.6|2.51|1.51|0
1620283800000|2021-05-06 06:50:00|2.56|1.56|2.57|1.57|2.57|1.57|2.55|1.55|0
1620284100000|2021-05-06 06:55:00|2.56|1.56|2.56|1.56|2.57|1.57|2.55|1.55|0
1620284400000|2021-05-06 07:00:00|2.54|1.54|2.5|1.5|2.59|1.59|2.35|1.35|0
1620284700000|2021-05-06 07:05:00|2.52|1.52|2.55|1.55|2.56|1.56|2.49|1.49|0
1620285000000|2021-05-06 07:10:00|2.53|1.53|2.55|1.55|2.56|1.56|2.52|1.52|0
1620285300000|2021-05-06 07:15:00|2.56|1.56|2.55|1.55|2.6|1.6|2.54|1.54|0
1620285600000|2021-05-06 07:20:00|2.56|1.56|2.53|1.53|2.57|1.57|2.52|1.52|0
1620285900000|2021-05-06 07:25:00|2.54|1.54|2.6|1.6|2.65|1.65|2.53|1.53|0
1620286200000|2021-05-06 07:30:00|2.62|1.62|2.36|1.36|2.68|1.68|2.36|1.36|0
1620286500000|2021-05-06 07:35:00|2.35|1.35|2.33|1.33|2.36|1.36|2.32|1.32|0
1620286800000|2021-05-06 07:40:00|2.34|1.34|2.35|1.35|2.37|1.37|2.33|1.33|0
1620287100000|2021-05-06 07:45:00|2.36|1.36|2.3|1.3|2.36|1.36|2.28|1.28|0
1620287400000|2021-05-06 07:50:00|2.31|1.31|2.24|1.24|2.31|1.31|2.22|1.22|0
1620287700000|2021-05-06 07:55:00|2.23|1.23|2.22|1.22|2.25|1.25|2.19|1.19|0
1620288000000|2021-05-06 08:00:00|2.21|1.21|2.19|1.19|2.24|1.24|2.17|1.17|0
1620288300000|2021-05-06 08:05:00|2.2|1.2|2.24|1.24|2.24|1.24|2.18|1.18|0
1620288600000|2021-05-06 08:10:00|2.23|1.23|2.26|1.26|2.27|1.27|2.23|1.23|0
1620288900000|2021-05-06 08:15:00|2.27|1.27|2.24|1.24|2.27|1.27|2.22|1.22|0
1620289200000|2021-05-06 08:20:00|2.23|1.23|2.29|1.29|2.3|1.3|2.22|1.22|0
1620289500000|2021-05-06 08:25:00|2.3|1.3|2.29|1.29|2.31|1.31|2.26|1.26|0
1620289800000|2021-05-06 08:30:00|2.28|1.28|2.26|1.26|2.29|1.29|2.24|1.24|0
1620290100000|2021-05-06 08:35:00|2.27|1.27|2.21|1.21|2.29|1.29|2.2|1.2|0
1620290400000|2021-05-06 08:40:00|2.2|1.2|2.16|1.16|2.21|1.21|2.15|1.15|0
1620290700000|2021-05-06 08:45:00|2.15|1.15|2.12|1.12|2.16|1.16|2.07|1.07|0
1620291000000|2021-05-06 08:50:00|2.11|1.11|2.09|1.09|2.12|1.12|2.07|1.07|0
1620291300000|2021-05-06 08:55:00|2.08|1.08|2.13|1.13|2.13|1.13|2.06|1.06|0
1620291600000|2021-05-06 09:00:00|2.12|1.12|2.17|1.17|2.17|1.17|2.11|1.11|0
1620291900000|2021-05-06 09:05:00|2.16|1.16|2.22|1.22|2.23|1.23|2.16|1.16|0
1620292200000|2021-05-06 09:10:00|2.21|1.21|2.1|1.1|2.22|1.22|2.1|1.1|0
1620292500000|2021-05-06 09:15:00|2.12|1.12|2|1|2.12|1.12|1.99|0.99|0
1620292800000|2021-05-06 09:20:00|1.99|0.99|2.06|1.06|2.06|1.06|1.96|0.96|0
1620293100000|2021-05-06 09:25:00|2.05|1.05|2.05|1.05|2.07|1.07|2.02|1.02|0
1620293400000|2021-05-06 09:30:00|2.04|1.04|1.98|0.98|2.04|1.04|1.96|0.96|0
1620293700000|2021-05-06 09:35:00|1.99|0.99|1.98|0.98|1.99|0.99|1.92|0.92|0
1620294000000|2021-05-06 09:40:00|1.99|0.99|2.29|1.29|2.3|1.3|1.93|0.93|0
1620294300000|2021-05-06 09:45:00|2.3|1.3|2.37|1.37|2.38|1.38|2.29|1.29|0
1620294600000|2021-05-06 09:50:00|2.36|1.36|2.35|1.35|2.38|1.38|2.35|1.35|0
1620294900000|2021-05-06 09:55:00|2.36|1.36|2.38|1.38|2.41|1.41|2.35|1.35|0
1620295200000|2021-05-06 10:00:00|2.37|1.37|2.41|1.41|2.42|1.42|2.37|1.37|0
1620295500000|2021-05-06 10:05:00|2.43|1.43|2.48|1.48|2.49|1.49|2.43|1.43|0
1620295800000|2021-05-06 10:10:00|2.47|1.47|2.46|1.46|2.49|1.49|2.44|1.44|0
1620296100000|2021-05-06 10:15:00|2.45|1.45|2.45|1.45|2.46|1.46|2.38|1.38|0
1620296400000|2021-05-06 10:20:00|2.46|1.46|2.51|1.51|2.54|1.54|2.43|1.43|0
1620296700000|2021-05-06 10:25:00|2.52|1.52|2.47|1.47|2.52|1.52|2.46|1.46|0
1620297000000|2021-05-06 10:30:00|2.46|1.46|2.51|1.51|2.52|1.52|2.45|1.45|0
1620297300000|2021-05-06 10:35:00|2.52|1.52|2.53|1.53|2.56|1.56|2.51|1.51|0
1620297600000|2021-05-06 10:40:00|2.54|1.54|2.49|1.49|2.56|1.56|2.48|1.48|0
1620297900000|2021-05-06 10:45:00|2.48|1.48|2.44|1.44|2.49|1.49|2.42|1.42|0
1620298200000|2021-05-06 10:50:00|2.42|1.42|2.4|1.4|2.43|1.43|2.39|1.39|0
1620298500000|2021-05-06 10:55:00|2.41|1.41|2.37|1.37|2.43|1.43|2.36|1.36|0
1620298800000|2021-05-06 11:00:00|2.34|1.34|2.4|1.4|2.46|1.46|2.32|1.32|0
1620299100000|2021-05-06 11:05:00|2.39|1.39|2.41|1.41|2.42|1.42|2.37|1.37|0
1620299400000|2021-05-06 11:10:00|2.42|1.42|2.47|1.47|2.47|1.47|2.41|1.41|0
1620299700000|2021-05-06 11:15:00|2.48|1.48|2.41|1.41|2.5|1.5|2.4|1.4|0
1620300000000|2021-05-06 11:20:00|2.4|1.4|2.42|1.42|2.43|1.43|2.39|1.39|0
1620300300000|2021-05-06 11:25:00|2.41|1.41|2.41|1.41|2.43|1.43|2.36|1.36|0
1620300600000|2021-05-06 11:30:00|2.4|1.4|2.37|1.37|2.41|1.41|2.37|1.37|0
1620300900000|2021-05-06 11:35:00|2.35|1.35|2.33|1.33|2.37|1.37|2.32|1.32|0
1620301200000|2021-05-06 11:40:00|2.32|1.32|2.34|1.34|2.37|1.37|2.32|1.32|0
1620301500000|2021-05-06 11:45:00|2.35|1.35|2.39|1.39|2.4|1.4|2.35|1.35|0
1620301800000|2021-05-06 11:50:00|2.4|1.4|2.41|1.41|2.42|1.42|2.39|1.39|0
1620302100000|2021-05-06 11:55:00|2.4|1.4|2.38|1.38|2.42|1.42|2.36|1.36|0
1620302400000|2021-05-06 12:00:00|2.39|1.39|2.4|1.4|2.44|1.44|2.39|1.39|0
1620302700000|2021-05-06 12:05:00|2.39|1.39|2.32|1.32|2.42|1.42|2.3|1.3|0
1620303000000|2021-05-06 12:10:00|2.33|1.33|2.32|1.32|2.34|1.34|2.29|1.29|0
1620303300000|2021-05-06 12:15:00|2.31|1.31|2.23|1.23|2.33|1.33|2.22|1.22|0
1620303600000|2021-05-06 12:20:00|2.24|1.24|2.24|1.24|2.26|1.26|2.2|1.2|0
1620303900000|2021-05-06 12:25:00|2.25|1.25|2.25|1.25|2.27|1.27|2.24|1.24|0
1620304200000|2021-05-06 12:30:00|2.26|1.26|2.25|1.25|2.27|1.27|2.17|1.17|0
1620304500000|2021-05-06 12:35:00|2.26|1.26|2.25|1.25|2.28|1.28|2.23|1.23|0
1620304800000|2021-05-06 12:40:00|2.26|1.26|2.29|1.29|2.3|1.3|2.23|1.23|0
1620305100000|2021-05-06 12:45:00|2.27|1.27|2.29|1.29|2.31|1.31|2.24|1.24|0
1620305400000|2021-05-06 12:50:00|2.28|1.28|2.32|1.32|2.32|1.32|2.28|1.28|0
1620305700000|2021-05-06 12:55:00|2.31|1.31|2.27|1.27|2.33|1.33|2.25|1.25|0
1620306000000|2021-05-06 13:00:00|2.29|1.29|2.27|1.27|2.31|1.31|2.25|1.25|0
1620306300000|2021-05-06 13:05:00|2.26|1.26|2.29|1.29|2.29|1.29|2.26|1.26|0
1620306600000|2021-05-06 13:10:00|2.3|1.3|2.29|1.29|2.3|1.3|2.27|1.27|0
1620306900000|2021-05-06 13:15:00|2.28|1.28|2.35|1.35|2.36|1.36|2.28|1.28|0
1620307200000|2021-05-06 13:20:00|2.34|1.34|2.36|1.36|2.38|1.38|2.34|1.34|0
1620307500000|2021-05-06 13:25:00|2.37|1.37|2.34|1.34|2.38|1.38|2.32|1.32|0
1620307800000|2021-05-06 13:30:00|2.36|1.36|2.12|1.12|2.36|1.36|2.12|1.12|0
1620308100000|2021-05-06 13:35:00|2.11|1.11|2.57|1.57|2.64|1.64|2.11|1.11|0
1620308400000|2021-05-06 13:40:00|2.56|1.56|2.32|1.32|2.57|1.57|2.29|1.29|0
1620308700000|2021-05-06 13:45:00|2.29|1.29|2.29|1.29|2.38|1.38|2.25|1.25|0
1620309000000|2021-05-06 13:50:00|2.28|1.28|2.33|1.33|2.43|1.43|2.26|1.26|0
1620309300000|2021-05-06 13:55:00|2.32|1.32|2.14|1.14|2.32|1.32|2.14|1.14|0
1620309600000|2021-05-06 14:00:00|2.1|1.1|2.43|1.43|2.47|1.47|2.08|1.08|0
1620309900000|2021-05-06 14:05:00|2.42|1.42|2.29|1.29|2.43|1.43|2.29|1.29|0
1620310200000|2021-05-06 14:10:00|2.28|1.28|2.35|1.35|2.45|1.45|2.28|1.28|0
1620310500000|2021-05-06 14:15:00|2.34|1.34|2.23|1.23|2.39|1.39|2.19|1.19|0
1620310800000|2021-05-06 14:20:00|2.22|1.22|2.43|1.43|2.44|1.44|2.2|1.2|0
1620311100000|2021-05-06 14:25:00|2.44|1.44|2.42|1.42|2.5|1.5|2.37|1.37|0
1620311400000|2021-05-06 14:30:00|2.39|1.39|2.53|1.53|2.54|1.54|2.39|1.39|0
1620311700000|2021-05-06 14:35:00|2.54|1.54|2.36|1.36|2.71|1.71|2.36|1.36|0
1620312000000|2021-05-06 14:40:00|2.38|1.38|2.32|1.32|2.43|1.43|2.31|1.31|0
1620312300000|2021-05-06 14:45:00|2.31|1.31|2.3|1.3|2.39|1.39|2.29|1.29|0
1620312600000|2021-05-06 14:50:00|2.31|1.31|2.38|1.38|2.41|1.41|2.31|1.31|0
1620312900000|2021-05-06 14:55:00|2.41|1.41|2.38|1.38|2.42|1.42|2.29|1.29|0
1620313200000|2021-05-06 15:00:00|2.37|1.37|2.35|1.35|2.4|1.4|2.28|1.28|0
1620313500000|2021-05-06 15:05:00|2.36|1.36|2.18|1.18|2.39|1.39|2.15|1.15|0
1620313800000|2021-05-06 15:10:00|2.16|1.16|2.3|1.3|2.32|1.32|2.16|1.16|0
1620314100000|2021-05-06 15:15:00|2.31|1.31|2.45|1.45|2.45|1.45|2.29|1.29|0
1620314400000|2021-05-06 15:20:00|2.44|1.44|2.67|1.67|2.68|1.68|2.42|1.42|0
1620314700000|2021-05-06 15:25:00|2.68|1.68|2.2|1.2|2.78|1.78|2.12|1.12|0
1620315000000|2021-05-06 15:30:00|2.22|1.22|2.38|1.38|2.38|1.38|2.18|1.18|0
1620315300000|2021-05-06 15:35:00|2.37|1.37|2.4|1.4|2.42|1.42|2.35|1.35|0
1620315600000|2021-05-06 15:40:00|2.41|1.41|2.54|1.54|2.59|1.59|2.4|1.4|0
1620315900000|2021-05-06 15:45:00|2.53|1.53|2.57|1.57|2.59|1.59|2.52|1.52|0
1620316200000|2021-05-06 15:50:00|2.58|1.58|2.47|1.47|2.66|1.66|2.47|1.47|0
1620316500000|2021-05-06 15:55:00|2.46|1.46|2.3|1.3|2.53|1.53|2.3|1.3|0
1620316800000|2021-05-06 16:00:00|2.31|1.31|2.33|1.33|2.34|1.34|2.28|1.28|0
1620317100000|2021-05-06 16:05:00|2.34|1.34|2.27|1.27|2.34|1.34|2.26|1.26|0
1620317400000|2021-05-06 16:10:00|2.26|1.26|2.21|1.21|2.29|1.29|2.21|1.21|0
1620317700000|2021-05-06 16:15:00|2.22|1.22|2.29|1.29|2.32|1.32|2.22|1.22|0
1620318000000|2021-05-06 16:20:00|2.27|1.27|2.35|1.35|2.35|1.35|2.27|1.27|0
1620318300000|2021-05-06 16:25:00|2.34|1.34|2.48|1.48|2.49|1.49|2.33|1.33|0
1620318600000|2021-05-06 16:30:00|2.49|1.49|2.43|1.43|2.5|1.5|2.43|1.43|0
1620318900000|2021-05-06 16:35:00|2.44|1.44|2.33|1.33|2.44|1.44|2.3|1.3|0
1620319200000|2021-05-06 16:40:00|2.34|1.34|2.41|1.41|2.41|1.41|2.33|1.33|0
1620319500000|2021-05-06 16:45:00|2.4|1.4|2.34|1.34|2.43|1.43|2.32|1.32|0
1620319800000|2021-05-06 16:50:00|2.35|1.35|2.37|1.37|2.43|1.43|2.35|1.35|0
1620320100000|2021-05-06 16:55:00|2.36|1.36|2.31|1.31|2.38|1.38|2.31|1.31|0
1620320400000|2021-05-06 17:00:00|2.29|1.29|2.36|1.36|2.39|1.39|2.29|1.29|0
1620320700000|2021-05-06 17:05:00|2.37|1.37|2.45|1.45|2.45|1.45|2.27|1.27|0
1620321000000|2021-05-06 17:10:00|2.44|1.44|2.34|1.34|2.45|1.45|2.34|1.34|0
1620321300000|2021-05-06 17:15:00|2.35|1.35|2.29|1.29|2.38|1.38|2.27|1.27|0
1620321600000|2021-05-06 17:20:00|2.3|1.3|2.28|1.28|2.33|1.33|2.25|1.25|0
1620321900000|2021-05-06 17:25:00|2.27|1.27|2.33|1.33|2.36|1.36|2.27|1.27|0
1620322200000|2021-05-06 17:30:00|2.34|1.34|2.35|1.35|2.37|1.37|2.32|1.32|0
1620322500000|2021-05-06 17:35:00|2.36|1.36|2.35|1.35|2.41|1.41|2.33|1.33|0
1620322800000|2021-05-06 17:40:00|2.36|1.36|2.33|1.33|2.38|1.38|2.27|1.27|0
1620323100000|2021-05-06 17:45:00|2.34|1.34|2.33|1.33|2.34|1.34|2.27|1.27|0
1620323400000|2021-05-06 17:50:00|2.32|1.32|2.21|1.21|2.32|1.32|2.21|1.21|0
1620323700000|2021-05-06 17:55:00|2.22|1.22|2.2|1.2|2.25|1.25|2.19|1.19|0
1620324000000|2021-05-06 18:00:00|2.19|1.19|2.22|1.22|2.24|1.24|2.17|1.17|0
1620324300000|2021-05-06 18:05:00|2.2|1.2|2.26|1.26|2.27|1.27|2.2|1.2|0
1620324600000|2021-05-06 18:10:00|2.28|1.28|2.26|1.26|2.34|1.34|2.09|1.09|0
1620324900000|2021-05-06 18:15:00|2.25|1.25|2.25|1.25|2.3|1.3|2.19|1.19|0
1620325200000|2021-05-06 18:20:00|2.24|1.24|2.28|1.28|2.28|1.28|2.15|1.15|0
1620325500000|2021-05-06 18:25:00|2.29|1.29|2.12|1.12|2.31|1.31|2.09|1.09|0
1620325800000|2021-05-06 18:30:00|2.11|1.11|2.11|1.11|2.15|1.15|2.08|1.08|0
1620326100000|2021-05-06 18:35:00|2.1|1.1|2.42|1.42|2.47|1.47|2.02|1.02|0
1620326400000|2021-05-06 18:40:00|2.43|1.43|2.38|1.38|2.49|1.49|2.35|1.35|0
1620326700000|2021-05-06 18:45:00|2.4|1.4|2.5|1.5|2.53|1.53|2.38|1.38|0
1620327000000|2021-05-06 18:50:00|2.51|1.51|2.56|1.56|2.61|1.61|2.46|1.46|0
1620327300000|2021-05-06 18:55:00|2.55|1.55|2.5|1.5|2.63|1.63|2.5|1.5|0
1620327600000|2021-05-06 19:00:00|2.51|1.51|2.54|1.54|2.58|1.58|2.46|1.46|0
1620327900000|2021-05-06 19:05:00|2.53|1.53|2.57|1.57|2.59|1.59|2.5|1.5|0
1620328200000|2021-05-06 19:10:00|2.58|1.58|2.69|1.69|2.75|1.75|2.55|1.55|0
1620328500000|2021-05-06 19:15:00|2.7|1.7|2.41|1.41|2.71|1.71|2.41|1.41|0
1620328800000|2021-05-06 19:20:00|2.4|1.4|2.41|1.41|2.41|1.41|2.36|1.36|0
1620329100000|2021-05-06 19:25:00|2.4|1.4|2.51|1.51|2.56|1.56|2.39|1.39|0
1620329400000|2021-05-06 19:30:00|2.52|1.52|2.54|1.54|2.6|1.6|2.48|1.48|0
1620329700000|2021-05-06 19:35:00|2.55|1.55|2.72|1.72|2.73|1.73|2.53|1.53|0
1620330000000|2021-05-06 19:40:00|2.73|1.73|2.49|1.49|2.84|1.84|2.48|1.48|0
1620330300000|2021-05-06 19:45:00|2.5|1.5|2.58|1.58|2.58|1.58|2.45|1.45|0
1620330600000|2021-05-06 19:50:00|2.57|1.57|2.76|1.76|2.84|1.84|2.57|1.57|0
1620330900000|2021-05-06 19:55:00|2.79|1.79|2.9|1.9|2.96|1.96|2.72|1.72|0
1620331200000|2021-05-06 20:00:00|2.94|1.94|2.79|1.79|3.01|2.01|2.7|1.7|0
1620331500000|2021-05-06 20:05:00|2.78|1.78|2.76|1.76|2.81|1.81|2.75|1.75|0
1620331800000|2021-05-06 20:10:00|2.74|1.74|2.77|1.77|2.77|1.77|2.72|1.72|0
1620332100000|2021-05-06 20:15:00|2.76|1.76|2.77|1.77|2.77|1.77|2.75|1.75|0
1620332400000|2021-05-06 20:20:00|2.76|1.76|2.75|1.75|2.77|1.77|2.75|1.75|0
1620332700000|2021-05-06 20:25:00|2.74|1.74|2.73|1.73|2.75|1.75|2.73|1.73|0
1620333000000|2021-05-06 20:30:00|2.72|1.72|2.71|1.71|2.74|1.74|2.71|1.71|0
1620333300000|2021-05-06 20:35:00|2.72|1.72|2.77|1.77|2.77|1.77|2.71|1.71|0
1620333600000|2021-05-06 20:40:00|2.76|1.76|2.77|1.77|2.78|1.78|2.75|1.75|0
1620333900000|2021-05-06 20:45:00|2.78|1.78|2.77|1.77|2.78|1.78|2.76|1.76|0
1620334200000|2021-05-06 20:50:00|2.76|1.76|2.83|1.83|2.83|1.83|2.76|1.76|0
1620334500000|2021-05-06 20:55:00|2.81|1.81|2.82|1.82|2.85|1.85|2.8|1.8|0
1620334800000|2021-05-06 21:00:00|2.81|1.81|2.81|1.81|2.82|1.82|2.81|1.81|0
1620335100000|2021-05-06 21:05:00|2.82|1.82|2.81|1.81|2.82|1.82|2.8|1.8|0
1620335400000|2021-05-06 21:10:00|2.82|1.82|2.8|1.8|2.82|1.82|2.79|1.79|0
1620335700000|2021-05-06 21:15:00|2.79|1.79|2.79|1.79|2.79|1.79|2.78|1.78|0
1620336000000|2021-05-06 21:20:00|2.8|1.8|2.79|1.79|2.8|1.8|2.79|1.79|0
1620336300000|2021-05-06 21:25:00|2.8|1.8|2.79|1.79|2.8|1.8|2.79|1.79|0
1620336900000|2021-05-06 21:35:00|2.8|1.8|2.81|1.81|2.81|1.81|2.8|1.8|0
1620337200000|2021-05-06 21:40:00|2.8|1.8|2.79|1.79|2.8|1.8|2.79|1.79|0
1620337500000|2021-05-06 21:45:00|2.8|1.8|2.8|1.8|2.8|1.8|2.79|1.79|0
1620338100000|2021-05-06 21:55:00|2.81|1.81|2.82|1.82|2.82|1.82|2.8|1.8|0
1620338400000|2021-05-06 22:00:00|2.81|1.81|2.79|1.79|2.87|1.87|2.79|1.79|0
1620338700000|2021-05-06 22:05:00|2.8|1.8|2.79|1.79|2.81|1.81|2.76|1.76|0
1620339000000|2021-05-06 22:10:00|2.8|1.8|2.79|1.79|2.8|1.8|2.78|1.78|0
1620339300000|2021-05-06 22:15:00|2.8|1.8|2.82|1.82|2.82|1.82|2.76|1.76|0
1620339600000|2021-05-06 22:20:00|2.8|1.8|2.79|1.79|2.81|1.81|2.78|1.78|0
1620339900000|2021-05-06 22:25:00|2.78|1.78|2.78|1.78|2.79|1.79|2.78|1.78|0
1620340200000|2021-05-06 22:30:00|2.79|1.79|2.76|1.76|2.79|1.79|2.76|1.76|0
1620340800000|2021-05-06 22:40:00|2.75|1.75|2.76|1.76|2.77|1.77|2.75|1.75|0
1620341100000|2021-05-06 22:45:00|2.75|1.75|2.75|1.75|2.75|1.75|2.75|1.75|0
1620341400000|2021-05-06 22:50:00|2.74|1.74|2.75|1.75|2.76|1.76|2.74|1.74|0
1620341700000|2021-05-06 22:55:00|2.76|1.76|2.75|1.75|2.76|1.76|2.75|1.75|0
1620342000000|2021-05-06 23:00:00|2.76|1.76|2.78|1.78|2.78|1.78|2.75|1.75|0
1620342300000|2021-05-06 23:05:00|2.79|1.79|2.73|1.73|2.79|1.79|2.73|1.73|0
1620342600000|2021-05-06 23:10:00|2.72|1.72|2.73|1.73|2.73|1.73|2.71|1.71|0
1620342900000|2021-05-06 23:15:00|2.74|1.74|2.74|1.74|2.75|1.75|2.74|1.74|0
1620343200000|2021-05-06 23:20:00|2.73|1.73|2.73|1.73|2.73|1.73|2.7|1.7|0
1620343500000|2021-05-06 23:25:00|2.72|1.72|2.71|1.71|2.73|1.73|2.71|1.71|0
1620343800000|2021-05-06 23:30:00|2.7|1.7|2.72|1.72|2.72|1.72|2.69|1.69|0
1620344100000|2021-05-06 23:35:00|2.71|1.71|2.72|1.72|2.73|1.73|2.71|1.71|0
1620344400000|2021-05-06 23:40:00|2.73|1.73|2.7|1.7|2.73|1.73|2.7|1.7|0
1620344700000|2021-05-06 23:45:00|2.71|1.71|2.71|1.71|2.72|1.72|2.69|1.69|0
1620345000000|2021-05-06 23:50:00|2.7|1.7|2.72|1.72|2.73|1.73|2.69|1.69|0
1620345300000|2021-05-06 23:55:00|2.73|1.73|2.73|1.73|2.74|1.74|2.72|1.72|0
1620345600000|2021-05-07 00:00:00|2.72|1.72|2.66|1.66|2.73|1.73|2.65|1.65|0
1620345900000|2021-05-07 00:05:00|2.65|1.65|2.68|1.68|2.69|1.69|2.65|1.65|0
1620346200000|2021-05-07 00:10:00|2.67|1.67|2.7|1.7|2.7|1.7|2.64|1.64|0
1620346500000|2021-05-07 00:15:00|2.69|1.69|2.67|1.67|2.7|1.7|2.67|1.67|0
1620346800000|2021-05-07 00:20:00|2.66|1.66|2.69|1.69|2.7|1.7|2.66|1.66|0
1620347100000|2021-05-07 00:25:00|2.7|1.7|2.77|1.77|2.77|1.77|2.69|1.69|0
1620347400000|2021-05-07 00:30:00|2.76|1.76|2.81|1.81|2.84|1.84|2.76|1.76|0
1620347700000|2021-05-07 00:35:00|2.8|1.8|2.81|1.81|2.82|1.82|2.8|1.8|0
1620348000000|2021-05-07 00:40:00|2.8|1.8|2.8|1.8|2.81|1.81|2.77|1.77|0
1620348300000|2021-05-07 00:45:00|2.81|1.81|2.85|1.85|2.87|1.87|2.81|1.81|0
1620348600000|2021-05-07 00:50:00|2.84|1.84|2.84|1.84|2.85|1.85|2.83|1.83|0
1620348900000|2021-05-07 00:55:00|2.83|1.83|2.86|1.86|2.86|1.86|2.82|1.82|0
1620349200000|2021-05-07 01:00:00|2.87|1.87|2.93|1.93|2.95|1.95|2.85|1.85|0
1620349500000|2021-05-07 01:05:00|2.94|1.94|3|2|3.02|2.02|2.93|1.93|0
1620349800000|2021-05-07 01:10:00|3.01|2.01|3.06|2.06|3.06|2.06|3|2|0
1620350100000|2021-05-07 01:15:00|3.05|2.05|3.02|2.02|3.07|2.07|3.01|2.01|0
1620350400000|2021-05-07 01:20:00|3.03|2.03|3.01|2.01|3.03|2.03|2.99|1.99|0
1620350700000|2021-05-07 01:25:00|3.03|2.03|3.01|2.01|3.03|2.03|2.98|1.98|0
1620351000000|2021-05-07 01:30:00|3|2|2.97|1.97|3|2|2.96|1.96|0
1620351300000|2021-05-07 01:35:00|2.96|1.96|2.96|1.96|2.99|1.99|2.96|1.96|0
1620351600000|2021-05-07 01:40:00|2.97|1.97|3.02|2.02|3.03|2.03|2.97|1.97|0
1620351900000|2021-05-07 01:45:00|3.01|2.01|3.03|2.03|3.05|2.05|3.01|2.01|0
1620352200000|2021-05-07 01:50:00|3.04|2.04|3.01|2.01|3.05|2.05|3.01|2.01|0
1620352500000|2021-05-07 01:55:00|3.02|2.02|3.02|2.02|3.03|2.03|3|2|0
1620352800000|2021-05-07 02:00:00|3.03|2.03|3.01|2.01|3.06|2.06|3.01|2.01|0
1620353100000|2021-05-07 02:05:00|3.02|2.02|2.96|1.96|3.02|2.02|2.94|1.94|0
1620353400000|2021-05-07 02:10:00|2.95|1.95|2.91|1.91|2.96|1.96|2.91|1.91|0
1620353700000|2021-05-07 02:15:00|2.9|1.9|2.9|1.9|2.9|1.9|2.85|1.85|0
1620354000000|2021-05-07 02:20:00|2.89|1.89|2.9|1.9|2.92|1.92|2.87|1.87|0
1620354300000|2021-05-07 02:25:00|2.89|1.89|2.9|1.9|2.91|1.91|2.89|1.89|0
1620354600000|2021-05-07 02:30:00|2.91|1.91|2.91|1.91|2.92|1.92|2.89|1.89|0
1620354900000|2021-05-07 02:35:00|2.9|1.9|2.92|1.92|2.94|1.94|2.9|1.9|0
1620355200000|2021-05-07 02:40:00|2.91|1.91|2.9|1.9|2.92|1.92|2.89|1.89|0
1620355500000|2021-05-07 02:45:00|2.89|1.89|2.83|1.83|2.9|1.9|2.83|1.83|0
1620355800000|2021-05-07 02:50:00|2.82|1.82|2.84|1.84|2.84|1.84|2.8|1.8|0
1620356100000|2021-05-07 02:55:00|2.85|1.85|2.87|1.87|2.88|1.88|2.84|1.84|0
1620356400000|2021-05-07 03:00:00|2.88|1.88|2.85|1.85|2.89|1.89|2.85|1.85|0
1620356700000|2021-05-07 03:05:00|2.84|1.84|2.86|1.86|2.86|1.86|2.81|1.81|0
1620357000000|2021-05-07 03:10:00|2.87|1.87|2.83|1.83|2.87|1.87|2.83|1.83|0
1620357300000|2021-05-07 03:15:00|2.84|1.84|2.87|1.87|2.87|1.87|2.84|1.84|0
1620357600000|2021-05-07 03:20:00|2.88|1.88|2.88|1.88|2.88|1.88|2.87|1.87|0
1620357900000|2021-05-07 03:25:00|2.89|1.89|2.88|1.88|2.89|1.89|2.85|1.85|0
1620358200000|2021-05-07 03:30:00|2.87|1.87|2.88|1.88|2.89|1.89|2.87|1.87|0
1620358500000|2021-05-07 03:35:00|2.87|1.87|2.87|1.87|2.88|1.88|2.84|1.84|0
1620358800000|2021-05-07 03:40:00|2.88|1.88|2.86|1.86|2.88|1.88|2.86|1.86|0
1620359100000|2021-05-07 03:45:00|2.85|1.85|2.84|1.84|2.85|1.85|2.82|1.82|0
1620359400000|2021-05-07 03:50:00|2.83|1.83|2.84|1.84|2.86|1.86|2.83|1.83|0
1620359700000|2021-05-07 03:55:00|2.85|1.85|2.85|1.85|2.86|1.86|2.84|1.84|0
1620360000000|2021-05-07 04:00:00|2.84|1.84|2.83|1.83|2.84|1.84|2.82|1.82|0
1620360300000|2021-05-07 04:05:00|2.82|1.82|2.82|1.82|2.82|1.82|2.81|1.81|0
1620360600000|2021-05-07 04:10:00|2.81|1.81|2.85|1.85|2.85|1.85|2.81|1.81|0
1620360900000|2021-05-07 04:15:00|2.84|1.84|2.84|1.84|2.84|1.84|2.84|1.84|0
1620361200000|2021-05-07 04:20:00|2.85|1.85|2.85|1.85|2.85|1.85|2.84|1.84|0
1620361500000|2021-05-07 04:25:00|2.86|1.86|2.87|1.87|2.88|1.88|2.86|1.86|0
1620361800000|2021-05-07 04:30:00|2.88|1.88|2.89|1.89|2.9|1.9|2.88|1.88|0
1620362100000|2021-05-07 04:35:00|2.88|1.88|2.89|1.89|2.89|1.89|2.88|1.88|0
1620362400000|2021-05-07 04:40:00|2.9|1.9|2.89|1.89|2.9|1.9|2.88|1.88|0
1620362700000|2021-05-07 04:45:00|2.9|1.9|2.89|1.89|2.9|1.9|2.89|1.89|0
1620363000000|2021-05-07 04:50:00|2.9|1.9|2.92|1.92|2.92|1.92|2.89|1.89|0
1620363300000|2021-05-07 04:55:00|2.93|1.93|2.91|1.91|2.93|1.93|2.91|1.91|0
1620363600000|2021-05-07 05:00:00|2.9|1.9|2.86|1.86|2.91|1.91|2.86|1.86|0
1620363900000|2021-05-07 05:05:00|2.85|1.85|2.86|1.86|2.87|1.87|2.84|1.84|0
1620364200000|2021-05-07 05:10:00|2.85|1.85|2.84|1.84|2.87|1.87|2.83|1.83|0
1620364500000|2021-05-07 05:15:00|2.83|1.83|2.89|1.89|2.89|1.89|2.83|1.83|0
1620364800000|2021-05-07 05:20:00|2.9|1.9|2.88|1.88|2.9|1.9|2.88|1.88|0
1620365100000|2021-05-07 05:25:00|2.89|1.89|2.86|1.86|2.89|1.89|2.86|1.86|0
1620365400000|2021-05-07 05:30:00|2.87|1.87|2.82|1.82|2.87|1.87|2.82|1.82|0
1620365700000|2021-05-07 05:35:00|2.83|1.83|2.83|1.83|2.84|1.84|2.82|1.82|0
1620366000000|2021-05-07 05:40:00|2.84|1.84|2.83|1.83|2.84|1.84|2.82|1.82|0
1620366300000|2021-05-07 05:45:00|2.84|1.84|2.83|1.83|2.84|1.84|2.82|1.82|0
1620366600000|2021-05-07 05:50:00|2.84|1.84|2.83|1.83|2.85|1.85|2.82|1.82|0
1620366900000|2021-05-07 05:55:00|2.84|1.84|2.85|1.85|2.85|1.85|2.83|1.83|0
1620367200000|2021-05-07 06:00:00|2.84|1.84|2.81|1.81|2.88|1.88|2.8|1.8|0
1620367500000|2021-05-07 06:05:00|2.8|1.8|2.87|1.87|2.87|1.87|2.79|1.79|0
1620367800000|2021-05-07 06:10:00|2.88|1.88|2.81|1.81|2.89|1.89|2.79|1.79|0
1620368100000|2021-05-07 06:15:00|2.8|1.8|2.81|1.81|2.84|1.84|2.79|1.79|0
1620368400000|2021-05-07 06:20:00|2.8|1.8|2.82|1.82|2.82|1.82|2.77|1.77|0
1620368700000|2021-05-07 06:25:00|2.81|1.81|2.77|1.77|2.81|1.81|2.76|1.76|0
1620369000000|2021-05-07 06:30:00|2.78|1.78|2.82|1.82|2.82|1.82|2.78|1.78|0
1620369300000|2021-05-07 06:35:00|2.81|1.81|2.8|1.8|2.82|1.82|2.79|1.79|0
1620369600000|2021-05-07 06:40:00|2.81|1.81|2.81|1.81|2.82|1.82|2.8|1.8|0
1620369900000|2021-05-07 06:45:00|2.82|1.82|2.82|1.82|2.83|1.83|2.81|1.81|0
1620370200000|2021-05-07 06:50:00|2.83|1.83|2.79|1.79|2.83|1.83|2.78|1.78|0
1620370500000|2021-05-07 06:55:00|2.8|1.8|2.77|1.77|2.8|1.8|2.73|1.73|0
1620370800000|2021-05-07 07:00:00|2.8|1.8|2.79|1.79|2.81|1.81|2.75|1.75|0
1620371100000|2021-05-07 07:05:00|2.8|1.8|2.78|1.78|2.83|1.83|2.77|1.77|0
1620371400000|2021-05-07 07:10:00|2.79|1.79|2.71|1.71|2.79|1.79|2.7|1.7|0
1620371700000|2021-05-07 07:15:00|2.7|1.7|2.67|1.67|2.71|1.71|2.63|1.63|0
1620372000000|2021-05-07 07:20:00|2.68|1.68|2.64|1.64|2.68|1.68|2.6|1.6|0
1620372300000|2021-05-07 07:25:00|2.65|1.65|2.7|1.7|2.71|1.71|2.64|1.64|0
1620372600000|2021-05-07 07:30:00|2.69|1.69|2.73|1.73|2.74|1.74|2.69|1.69|0
1620372900000|2021-05-07 07:35:00|2.74|1.74|2.76|1.76|2.76|1.76|2.7|1.7|0
1620373200000|2021-05-07 07:40:00|2.75|1.75|2.7|1.7|2.76|1.76|2.69|1.69|0
1620373500000|2021-05-07 07:45:00|2.71|1.71|2.7|1.7|2.72|1.72|2.68|1.68|0
1620373800000|2021-05-07 07:50:00|2.69|1.69|2.75|1.75|2.75|1.75|2.69|1.69|0
1620374100000|2021-05-07 07:55:00|2.74|1.74|2.71|1.71|2.75|1.75|2.71|1.71|0
1620374400000|2021-05-07 08:00:00|2.7|1.7|2.72|1.72|2.73|1.73|2.68|1.68|0
1620374700000|2021-05-07 08:05:00|2.73|1.73|2.75|1.75|2.76|1.76|2.73|1.73|0
1620375000000|2021-05-07 08:10:00|2.74|1.74|2.71|1.71|2.74|1.74|2.7|1.7|0
1620375300000|2021-05-07 08:15:00|2.7|1.7|2.7|1.7|2.72|1.72|2.69|1.69|0
1620375600000|2021-05-07 08:20:00|2.71|1.71|2.76|1.76|2.77|1.77|2.7|1.7|0
1620375900000|2021-05-07 08:25:00|2.75|1.75|2.79|1.79|2.8|1.8|2.75|1.75|0
1620376200000|2021-05-07 08:30:00|2.78|1.78|3.15|2.15|3.17|2.17|2.77|1.77|0
1620376500000|2021-05-07 08:35:00|3.16|2.16|3.17|2.17|3.18|2.18|3.15|2.15|0
1620376800000|2021-05-07 08:40:00|3.18|2.18|3.21|2.21|3.21|2.21|3.17|2.17|0
1620377100000|2021-05-07 08:45:00|3.22|2.22|3.19|2.19|3.24|2.24|3.18|2.18|0
1620377400000|2021-05-07 08:50:00|3.18|2.18|3.17|2.17|3.21|2.21|3.16|2.16|0
1620377700000|2021-05-07 08:55:00|3.18|2.18|3.23|2.23|3.23|2.23|3.16|2.16|0
1620378000000|2021-05-07 09:00:00|3.22|2.22|3.19|2.19|3.23|2.23|3.19|2.19|0
1620378300000|2021-05-07 09:05:00|3.2|2.2|3.21|2.21|3.22|2.22|3.19|2.19|0
1620378600000|2021-05-07 09:10:00|3.2|2.2|3.18|2.18|3.21|2.21|3.16|2.16|0
1620378900000|2021-05-07 09:15:00|3.17|2.17|3.23|2.23|3.23|2.23|3.17|2.17|0
1620379200000|2021-05-07 09:20:00|3.22|2.22|3.23|2.23|3.24|2.24|3.22|2.22|0
1620379500000|2021-05-07 09:25:00|3.22|2.22|3.23|2.23|3.24|2.24|3.22|2.22|0
1620379800000|2021-05-07 09:30:00|3.24|2.24|3.26|2.26|3.28|2.28|3.23|2.23|0
1620380100000|2021-05-07 09:35:00|3.25|2.25|3.27|2.27|3.27|2.27|3.23|2.23|0
1620380400000|2021-05-07 09:40:00|3.26|2.26|3.27|2.27|3.27|2.27|3.25|2.25|0
1620380700000|2021-05-07 09:45:00|3.26|2.26|3.26|2.26|3.27|2.27|3.23|2.23|0
1620381000000|2021-05-07 09:50:00|3.25|2.25|3.25|2.25|3.26|2.26|3.22|2.22|0
1620381300000|2021-05-07 09:55:00|3.26|2.26|3.35|2.35|3.35|2.35|3.22|2.22|0
1620381600000|2021-05-07 10:00:00|3.34|2.34|3.35|2.35|3.4|2.4|3.31|2.31|0
1620381900000|2021-05-07 10:05:00|3.34|2.34|3.36|2.36|3.38|2.38|3.34|2.34|0
1620382200000|2021-05-07 10:10:00|3.35|2.35|3.48|2.48|3.48|2.48|3.35|2.35|0
1620382500000|2021-05-07 10:15:00|3.47|2.47|3.43|2.43|3.52|2.52|3.43|2.43|0
1620382800000|2021-05-07 10:20:00|3.44|2.44|3.46|2.46|3.49|2.49|3.44|2.44|0
1620383100000|2021-05-07 10:25:00|3.47|2.47|3.46|2.46|3.49|2.49|3.43|2.43|0
1620383400000|2021-05-07 10:30:00|3.45|2.45|3.42|2.42|3.47|2.47|3.4|2.4|0
1620383700000|2021-05-07 10:35:00|3.41|2.41|3.46|2.46|3.46|2.46|3.41|2.41|0
1620384000000|2021-05-07 10:40:00|3.45|2.45|3.52|2.52|3.52|2.52|3.44|2.44|0
1620384300000|2021-05-07 10:45:00|3.51|2.51|3.47|2.47|3.51|2.51|3.46|2.46|0
1620384600000|2021-05-07 10:50:00|3.45|2.45|3.45|2.45|3.48|2.48|3.44|2.44|0
1620384900000|2021-05-07 10:55:00|3.44|2.44|3.41|2.41|3.45|2.45|3.4|2.4|0
1620385200000|2021-05-07 11:00:00|3.4|2.4|3.42|2.42|3.42|2.42|3.37|2.37|0
1620385500000|2021-05-07 11:05:00|3.43|2.43|3.41|2.41|3.44|2.44|3.41|2.41|0
1620385800000|2021-05-07 11:10:00|3.42|2.42|3.35|2.35|3.42|2.42|3.33|2.33|0
1620386100000|2021-05-07 11:15:00|3.36|2.36|3.39|2.39|3.4|2.4|3.35|2.35|0
1620386400000|2021-05-07 11:20:00|3.38|2.38|3.32|2.32|3.39|2.39|3.3|2.3|0
1620386700000|2021-05-07 11:25:00|3.33|2.33|3.34|2.34|3.36|2.36|3.33|2.33|0
1620387000000|2021-05-07 11:30:00|3.35|2.35|3.36|2.36|3.37|2.37|3.35|2.35|0
1620387300000|2021-05-07 11:35:00|3.37|2.37|3.39|2.39|3.4|2.4|3.36|2.36|0
1620387600000|2021-05-07 11:40:00|3.4|2.4|3.4|2.4|3.41|2.41|3.39|2.39|0
1620387900000|2021-05-07 11:45:00|3.41|2.41|3.41|2.41|3.41|2.41|3.39|2.39|0
1620388200000|2021-05-07 11:50:00|3.4|2.4|3.42|2.42|3.43|2.43|3.4|2.4|0
1620388500000|2021-05-07 11:55:00|3.43|2.43|3.44|2.44|3.44|2.44|3.42|2.42|0
1620388800000|2021-05-07 12:00:00|3.41|2.41|3.12|2.12|3.42|2.42|3.06|2.06|0
1620389100000|2021-05-07 12:05:00|3.13|2.13|3.1|2.1|3.13|2.13|3.08|2.08|0
1620389400000|2021-05-07 12:10:00|3.09|2.09|3.1|2.1|3.1|2.1|3.06|2.06|0
1620389700000|2021-05-07 12:15:00|3.11|2.11|3.12|2.12|3.16|2.16|3.1|2.1|0
1620390000000|2021-05-07 12:20:00|3.13|2.13|3.18|2.18|3.18|2.18|3.12|2.12|0
1620390300000|2021-05-07 12:25:00|3.19|2.19|3.28|2.28|3.32|2.32|3.17|2.17|0
1620390600000|2021-05-07 12:30:00|3.29|2.29|3.13|2.13|3.61|2.61|2.91|1.91|0
1620390900000|2021-05-07 12:35:00|3.1|2.1|3.29|2.29|3.48|2.48|3.09|2.09|0
1620391200000|2021-05-07 12:40:00|3.31|2.31|3.37|2.37|3.48|2.48|3.27|2.27|0
1620391500000|2021-05-07 12:45:00|3.35|2.35|3.29|2.29|3.42|2.42|3.28|2.28|0
1620391800000|2021-05-07 12:50:00|3.31|2.31|3.39|2.39|3.41|2.41|3.3|2.3|0
1620392100000|2021-05-07 12:55:00|3.38|2.38|3.31|2.31|3.43|2.43|3.22|2.22|0
1620392400000|2021-05-07 13:00:00|3.32|2.32|3.33|2.33|3.44|2.44|3.3|2.3|0
1620392700000|2021-05-07 13:05:00|3.31|2.31|3.18|2.18|3.34|2.34|3.12|2.12|0
1620393000000|2021-05-07 13:10:00|3.2|2.2|3.33|2.33|3.33|2.33|3.17|2.17|0
1620393300000|2021-05-07 13:15:00|3.32|2.32|3.25|2.25|3.34|2.34|3.23|2.23|0
1620393600000|2021-05-07 13:20:00|3.24|2.24|3.14|2.14|3.26|2.26|3.1|2.1|0
1620393900000|2021-05-07 13:25:00|3.13|2.13|3.11|2.11|3.19|2.19|3.09|2.09|0
1620394200000|2021-05-07 13:30:00|3.12|2.12|2.96|1.96|3.13|2.13|2.85|1.85|0
1620394500000|2021-05-07 13:35:00|3|2|3.28|2.28|3.36|2.36|2.94|1.94|0
1620394800000|2021-05-07 13:40:00|3.34|2.34|3.44|2.44|3.49|2.49|3.29|2.29|0
1620395100000|2021-05-07 13:45:00|3.46|2.46|3.76|2.76|3.79|2.79|3.39|2.39|0
1620395400000|2021-05-07 13:50:00|3.8|2.8|3.57|2.57|3.8|2.8|3.57|2.57|0
1620395700000|2021-05-07 13:55:00|3.61|2.61|3.56|2.56|3.69|2.69|3.52|2.52|0
1620396000000|2021-05-07 14:00:00|3.58|2.58|3.82|2.82|3.84|2.84|3.55|2.55|0
1620396300000|2021-05-07 14:05:00|3.84|2.84|4.1|3.1|4.12|3.12|3.79|2.79|0
1620396600000|2021-05-07 14:10:00|4.09|3.09|4.39|3.39|4.45|3.45|3.9|2.9|0
1620396900000|2021-05-07 14:15:00|4.41|3.41|4.48|3.48|4.5|3.5|4.41|3.41|0
1620397200000|2021-05-07 14:20:00|4.5|3.5|4.4|3.4|4.6|3.6|4.4|3.4|0
1620397500000|2021-05-07 14:25:00|4.43|3.43|4.3|3.3|4.43|3.43|4.27|3.27|0
1620397800000|2021-05-07 14:30:00|4.31|3.31|4.45|3.45|4.47|3.47|4.31|3.31|0
1620398100000|2021-05-07 14:35:00|4.44|3.44|4.31|3.31|4.48|3.48|4.27|3.27|0
1620398400000|2021-05-07 14:40:00|4.33|3.33|4.3|3.3|4.38|3.38|4.28|3.28|0
1620398700000|2021-05-07 14:45:00|4.31|3.31|4.19|3.19|4.35|3.35|4.12|3.12|0
1620399000000|2021-05-07 14:50:00|4.22|3.22|4.24|3.24|4.3|3.3|4.13|3.13|0
1620399300000|2021-05-07 14:55:00|4.27|3.27|4.34|3.34|4.34|3.34|4.16|3.16|0
1620399600000|2021-05-07 15:00:00|4.38|3.38|4.38|3.38|4.41|3.41|4.3|3.3|0
1620399900000|2021-05-07 15:05:00|4.39|3.39|4.34|3.34|4.39|3.39|4.28|3.28|0
1620400200000|2021-05-07 15:10:00|4.35|3.35|4.55|3.55|4.56|3.56|4.34|3.34|0
1620400500000|2021-05-07 15:15:00|4.53|3.53|4.42|3.42|4.53|3.53|4.38|3.38|0
1620400800000|2021-05-07 15:20:00|4.4|3.4|4.39|3.39|4.43|3.43|4.35|3.35|0
1620401100000|2021-05-07 15:25:00|4.37|3.37|4.4|3.4|4.42|3.42|4.25|3.25|0
1620401400000|2021-05-07 15:30:00|4.43|3.43|4.52|3.52|4.56|3.56|4.4|3.4|0
1620401700000|2021-05-07 15:35:00|4.49|3.49|4.46|3.46|4.57|3.57|4.4|3.4|0
1620402000000|2021-05-07 15:40:00|4.47|3.47|4.68|3.68|4.68|3.68|4.44|3.44|0
1620402300000|2021-05-07 15:45:00|4.66|3.66|4.4|3.4|4.66|3.66|4.39|3.39|0
1620402600000|2021-05-07 15:50:00|4.41|3.41|4.46|3.46|4.48|3.48|4.4|3.4|0
1620402900000|2021-05-07 15:55:00|4.45|3.45|4.19|3.19|4.53|3.53|4.19|3.19|0
1620403200000|2021-05-07 16:00:00|4.2|3.2|3.4|2.4|4.2|3.2|3.36|2.36|0
1620403500000|2021-05-07 16:05:00|3.38|2.38|3.41|2.41|3.44|2.44|3.28|2.28|0
1620403800000|2021-05-07 16:10:00|3.39|2.39|3.25|2.25|3.41|2.41|3.24|2.24|0
1620404100000|2021-05-07 16:15:00|3.27|2.27|3.3|2.3|3.33|2.33|3.26|2.26|0
1620404400000|2021-05-07 16:20:00|3.29|2.29|3.28|2.28|3.34|2.34|3.27|2.27|0
1620404700000|2021-05-07 16:25:00|3.29|2.29|3.22|2.22|3.29|2.29|3.19|2.19|0
1620405000000|2021-05-07 16:30:00|3.21|2.21|3.17|2.17|3.21|2.21|3.15|2.15|0
1620405300000|2021-05-07 16:35:00|3.18|2.18|3.09|2.09|3.18|2.18|3.06|2.06|0
1620405600000|2021-05-07 16:40:00|3.08|2.08|3.14|2.14|3.14|2.14|3.05|2.05|0
1620405900000|2021-05-07 16:45:00|3.16|2.16|3.15|2.15|3.17|2.17|3.12|2.12|0
1620406200000|2021-05-07 16:50:00|3.14|2.14|3.15|2.15|3.18|2.18|3.1|2.1|0
1620406500000|2021-05-07 16:55:00|3.16|2.16|3.24|2.24|3.3|2.3|3.15|2.15|0
1620406800000|2021-05-07 17:00:00|3.25|2.25|3.24|2.24|3.25|2.25|3.21|2.21|0
1620407100000|2021-05-07 17:05:00|3.23|2.23|3.17|2.17|3.23|2.23|3.08|2.08|0
1620407400000|2021-05-07 17:10:00|3.19|2.19|3.1|2.1|3.19|2.19|3.09|2.09|0
1620407700000|2021-05-07 17:15:00|3.09|2.09|3.05|2.05|3.09|2.09|3.02|2.02|0
1620408000000|2021-05-07 17:20:00|3.04|2.04|3.09|2.09|3.09|2.09|3.01|2.01|0
1620408300000|2021-05-07 17:25:00|3.07|2.07|2.99|1.99|3.07|2.07|2.98|1.98|0
1620408600000|2021-05-07 17:30:00|3|2|3.15|2.15|3.15|2.15|3|2|0
1620408900000|2021-05-07 17:35:00|3.16|2.16|3.12|2.12|3.17|2.17|3.09|2.09|0
1620409200000|2021-05-07 17:40:00|3.09|2.09|3.13|2.13|3.14|2.14|3.07|2.07|0
1620409500000|2021-05-07 17:45:00|3.14|2.14|3.14|2.14|3.19|2.19|3.09|2.09|0
1620409800000|2021-05-07 17:50:00|3.15|2.15|3.08|2.08|3.17|2.17|3.08|2.08|0
1620410100000|2021-05-07 17:55:00|3.09|2.09|3.06|2.06|3.13|2.13|3.03|2.03|0
1620410400000|2021-05-07 18:00:00|3.05|2.05|3.03|2.03|3.13|2.13|2.87|1.87|0
1620410700000|2021-05-07 18:05:00|3.04|2.04|3.18|2.18|3.19|2.19|3.04|2.04|0
1620411000000|2021-05-07 18:10:00|3.19|2.19|3.13|2.13|3.21|2.21|3.13|2.13|0
1620411300000|2021-05-07 18:15:00|3.14|2.14|3.22|2.22|3.22|2.22|3.12|2.12|0
1620411600000|2021-05-07 18:20:00|3.21|2.21|3.28|2.28|3.28|2.28|3.18|2.18|0
1620411900000|2021-05-07 18:25:00|3.27|2.27|3.29|2.29|3.31|2.31|3.24|2.24|0
1620412200000|2021-05-07 18:30:00|3.3|2.3|3.25|2.25|3.31|2.31|3.24|2.24|0
1620412500000|2021-05-07 18:35:00|3.24|2.24|3.2|2.2|3.24|2.24|3.12|2.12|0
1620412800000|2021-05-07 18:40:00|3.19|2.19|3.09|2.09|3.19|2.19|3.03|2.03|0
1620413100000|2021-05-07 18:45:00|3.1|2.1|3.14|2.14|3.17|2.17|3.07|2.07|0
1620413400000|2021-05-07 18:50:00|3.13|2.13|3.19|2.19|3.23|2.23|3.12|2.12|0
1620413700000|2021-05-07 18:55:00|3.2|2.2|3.24|2.24|3.26|2.26|3.19|2.19|0
1620414000000|2021-05-07 19:00:00|3.23|2.23|3.26|2.26|3.34|2.34|3.17|2.17|0
1620414300000|2021-05-07 19:05:00|3.28|2.28|3.38|2.38|3.4|2.4|3.26|2.26|0
1620414600000|2021-05-07 19:10:00|3.37|2.37|3.41|2.41|3.41|2.41|3.3|2.3|0
1620414900000|2021-05-07 19:15:00|3.42|2.42|3.41|2.41|3.49|2.49|3.4|2.4|0
1620415200000|2021-05-07 19:20:00|3.42|2.42|3.42|2.42|3.52|2.52|3.38|2.38|0
1620415500000|2021-05-07 19:25:00|3.43|2.43|3.42|2.42|3.45|2.45|3.36|2.36|0
1620415800000|2021-05-07 19:30:00|3.44|2.44|3.42|2.42|3.52|2.52|3.36|2.36|0
1620416100000|2021-05-07 19:35:00|3.4|2.4|3.55|2.55|3.63|2.63|3.37|2.37|0
1620416400000|2021-05-07 19:40:00|3.53|2.53|3.46|2.46|3.59|2.59|3.44|2.44|0
1620416700000|2021-05-07 19:45:00|3.45|2.45|3.6|2.6|3.6|2.6|3.38|2.38|0
1620417000000|2021-05-07 19:50:00|3.62|2.62|3.54|2.54|3.62|2.62|3.47|2.47|0
1620417300000|2021-05-07 19:55:00|3.56|2.56|3.19|2.19|3.58|2.58|3.19|2.19|0
1620417600000|2021-05-07 20:00:00|3.2|2.2|3.29|2.29|3.32|2.32|3.2|2.2|0
1620417900000|2021-05-07 20:05:00|3.3|2.3|3.43|2.43|3.43|2.43|3.3|2.3|0
1620418200000|2021-05-07 20:10:00|3.38|2.38|3.35|2.35|3.38|2.38|3.32|2.32|0
1620630300000|2021-05-10 07:05:00|3.17|2.17|3.3|2.3|3.46|2.46|3.16|2.16|0
1620630600000|2021-05-10 07:10:00|3.29|2.29|3.24|2.24|3.3|2.3|3.21|2.21|0
1620630900000|2021-05-10 07:15:00|3.26|2.26|3.28|2.28|3.28|2.28|3.21|2.21|0
1620631200000|2021-05-10 07:20:00|3.27|2.27|3.2|2.2|3.27|2.27|3.18|2.18|0
1620631500000|2021-05-10 07:25:00|3.19|2.19|3.16|2.16|3.2|2.2|3.11|2.11|0
1620631800000|2021-05-10 07:30:00|3.15|2.15|3.21|2.21|3.21|2.21|3.09|2.09|0
1620632100000|2021-05-10 07:35:00|3.2|2.2|3.25|2.25|3.26|2.26|3.14|2.14|0
1620632400000|2021-05-10 07:40:00|3.26|2.26|3.22|2.22|3.27|2.27|3.19|2.19|0
1620632700000|2021-05-10 07:45:00|3.21|2.21|3.22|2.22|3.26|2.26|3.19|2.19|0
1620633000000|2021-05-10 07:50:00|3.21|2.21|3.3|2.3|3.31|2.31|3.18|2.18|0
1620633300000|2021-05-10 07:55:00|3.28|2.28|3.26|2.26|3.3|2.3|3.24|2.24|0
1620633600000|2021-05-10 08:00:00|3.23|2.23|3.28|2.28|3.29|2.29|3.23|2.23|0
1620633900000|2021-05-10 08:05:00|3.27|2.27|3.29|2.29|3.32|2.32|3.27|2.27|0
1620634200000|2021-05-10 08:10:00|3.3|2.3|3.33|2.33|3.34|2.34|3.29|2.29|0
1620634500000|2021-05-10 08:15:00|3.32|2.32|3.42|2.42|3.42|2.42|3.31|2.31|0
1620634800000|2021-05-10 08:20:00|3.39|2.39|3.37|2.37|3.39|2.39|3.35|2.35|0
1620635100000|2021-05-10 08:25:00|3.35|2.35|3.29|2.29|3.35|2.35|3.29|2.29|0
1620635400000|2021-05-10 08:30:00|3.3|2.3|3.27|2.27|3.3|2.3|3.19|2.19|0
1620635700000|2021-05-10 08:35:00|3.28|2.28|3.28|2.28|3.3|2.3|3.27|2.27|0
1620636000000|2021-05-10 08:40:00|3.26|2.26|3.28|2.28|3.28|2.28|3.23|2.23|0
1620636300000|2021-05-10 08:45:00|3.27|2.27|3.2|2.2|3.27|2.27|3.19|2.19|0
1620636600000|2021-05-10 08:50:00|3.19|2.19|3.18|2.18|3.2|2.2|3.16|2.16|0
1620636900000|2021-05-10 08:55:00|3.17|2.17|3.17|2.17|3.2|2.2|3.16|2.16|0
1620637200000|2021-05-10 09:00:00|3.14|2.14|3.19|2.19|3.2|2.2|3.13|2.13|0
1620637500000|2021-05-10 09:05:00|3.18|2.18|3.27|2.27|3.27|2.27|3.18|2.18|0
1620637800000|2021-05-10 09:10:00|3.26|2.26|3.24|2.24|3.26|2.26|3.23|2.23|0
1620638100000|2021-05-10 09:15:00|3.23|2.23|3.25|2.25|3.25|2.25|3.22|2.22|0
1620638400000|2021-05-10 09:20:00|3.26|2.26|3.26|2.26|3.28|2.28|3.23|2.23|0
1620638700000|2021-05-10 09:25:00|3.25|2.25|3.23|2.23|3.27|2.27|3.22|2.22|0
1620639000000|2021-05-10 09:30:00|3.22|2.22|3.16|2.16|3.22|2.22|3.15|2.15|0
1620639300000|2021-05-10 09:35:00|3.17|2.17|3.17|2.17|3.2|2.2|3.16|2.16|0
1620639600000|2021-05-10 09:40:00|3.16|2.16|3.15|2.15|3.18|2.18|3.12|2.12|0
1620639900000|2021-05-10 09:45:00|3.14|2.14|3.15|2.15|3.16|2.16|3.12|2.12|0
1620640200000|2021-05-10 09:50:00|3.14|2.14|3.19|2.19|3.2|2.2|3.14|2.14|0
1620640500000|2021-05-10 09:55:00|3.18|2.18|3.2|2.2|3.21|2.21|3.17|2.17|0
1620640800000|2021-05-10 10:00:00|3.21|2.21|3.29|2.29|3.29|2.29|3.18|2.18|0
1620641100000|2021-05-10 10:05:00|3.28|2.28|3.27|2.27|3.29|2.29|3.24|2.24|0
1620641400000|2021-05-10 10:10:00|3.26|2.26|3.28|2.28|3.29|2.29|3.24|2.24|0
1620641700000|2021-05-10 10:15:00|3.29|2.29|3.25|2.25|3.29|2.29|3.24|2.24|0
1620642000000|2021-05-10 10:20:00|3.27|2.27|3.25|2.25|3.27|2.27|3.23|2.23|0
1620642300000|2021-05-10 10:25:00|3.26|2.26|3.3|2.3|3.31|2.31|3.24|2.24|0
1620642600000|2021-05-10 10:30:00|3.29|2.29|3.22|2.22|3.31|2.31|3.22|2.22|0
1620642900000|2021-05-10 10:35:00|3.21|2.21|3.24|2.24|3.25|2.25|3.15|2.15|0
1620643200000|2021-05-10 10:40:00|3.25|2.25|3.33|2.33|3.34|2.34|3.24|2.24|0
1620643500000|2021-05-10 10:45:00|3.32|2.32|3.3|2.3|3.33|2.33|3.3|2.3|0
1620643800000|2021-05-10 10:50:00|3.29|2.29|3.26|2.26|3.31|2.31|3.24|2.24|0
1620644100000|2021-05-10 10:55:00|3.25|2.25|3.33|2.33|3.34|2.34|3.24|2.24|0
1620644400000|2021-05-10 11:00:00|3.34|2.34|3.35|2.35|3.36|2.36|3.3|2.3|0
1620644700000|2021-05-10 11:05:00|3.34|2.34|3.35|2.35|3.36|2.36|3.33|2.33|0
1620645000000|2021-05-10 11:10:00|3.36|2.36|3.34|2.34|3.38|2.38|3.34|2.34|0
1620645300000|2021-05-10 11:15:00|3.33|2.33|3.36|2.36|3.39|2.39|3.33|2.33|0
1620645600000|2021-05-10 11:20:00|3.37|2.37|3.31|2.31|3.38|2.38|3.31|2.31|0
1620645900000|2021-05-10 11:25:00|3.3|2.3|3.34|2.34|3.36|2.36|3.29|2.29|0
1620646200000|2021-05-10 11:30:00|3.35|2.35|3.26|2.26|3.35|2.35|3.24|2.24|0
1620646500000|2021-05-10 11:35:00|3.24|2.24|3.27|2.27|3.29|2.29|3.24|2.24|0
1620646800000|2021-05-10 11:40:00|3.26|2.26|3.3|2.3|3.3|2.3|3.23|2.23|0
1620647100000|2021-05-10 11:45:00|3.29|2.29|3.3|2.3|3.31|2.31|3.24|2.24|0
1620647400000|2021-05-10 11:50:00|3.29|2.29|3.3|2.3|3.33|2.33|3.28|2.28|0
1620647700000|2021-05-10 11:55:00|3.26|2.26|3.29|2.29|3.3|2.3|3.26|2.26|0
1620648000000|2021-05-10 12:00:00|3.27|2.27|3.33|2.33|3.34|2.34|3.26|2.26|0
1620648300000|2021-05-10 12:05:00|3.34|2.34|3.43|2.43|3.45|2.45|3.33|2.33|0
1620648600000|2021-05-10 12:10:00|3.42|2.42|3.44|2.44|3.47|2.47|3.42|2.42|0
1620648900000|2021-05-10 12:15:00|3.46|2.46|3.41|2.41|3.51|2.51|3.37|2.37|0
1620649200000|2021-05-10 12:20:00|3.4|2.4|3.37|2.37|3.42|2.42|3.34|2.34|0
1620649500000|2021-05-10 12:25:00|3.36|2.36|3.37|2.37|3.37|2.37|3.32|2.32|0
1620649800000|2021-05-10 12:30:00|3.38|2.38|3.38|2.38|3.42|2.42|3.38|2.38|0
1620650100000|2021-05-10 12:35:00|3.4|2.4|3.45|2.45|3.46|2.46|3.38|2.38|0
1620650400000|2021-05-10 12:40:00|3.37|2.37|3.36|2.36|3.41|2.41|3.33|2.33|0
1620650700000|2021-05-10 12:45:00|3.37|2.37|3.38|2.38|3.39|2.39|3.35|2.35|0
1620651000000|2021-05-10 12:50:00|3.39|2.39|3.36|2.36|3.39|2.39|3.35|2.35|0
1620651300000|2021-05-10 12:55:00|3.37|2.37|3.36|2.36|3.37|2.37|3.35|2.35|0
1620651600000|2021-05-10 13:00:00|3.37|2.37|3.28|2.28|3.38|2.38|3.27|2.27|0
1620651900000|2021-05-10 13:05:00|3.29|2.29|3.28|2.28|3.34|2.34|3.28|2.28|0
1620652200000|2021-05-10 13:10:00|3.29|2.29|3.27|2.27|3.32|2.32|3.27|2.27|0
1620652500000|2021-05-10 13:15:00|3.28|2.28|3.22|2.22|3.3|2.3|3.22|2.22|0
1620652800000|2021-05-10 13:20:00|3.23|2.23|3.32|2.32|3.33|2.33|3.22|2.22|0
1620653100000|2021-05-10 13:25:00|3.3|2.3|3.32|2.32|3.35|2.35|3.28|2.28|0
1620653400000|2021-05-10 13:30:00|3.4|2.4|3.04|2.04|3.4|2.4|3.01|2.01|0
1620653700000|2021-05-10 13:35:00|3.05|2.05|3.11|2.11|3.11|2.11|2.99|1.99|0
1620654000000|2021-05-10 13:40:00|3.09|2.09|3.05|2.05|3.09|2.09|2.98|1.98|0
1620654300000|2021-05-10 13:45:00|3.04|2.04|3.1|2.1|3.22|2.22|2.97|1.97|0
1620654600000|2021-05-10 13:50:00|3.11|2.11|3.01|2.01|3.12|2.12|3|2|0
1620654900000|2021-05-10 13:55:00|3|2|3.13|2.13|3.13|2.13|2.96|1.96|0
1620655200000|2021-05-10 14:00:00|3.14|2.14|3.12|2.12|3.15|2.15|2.96|1.96|0
1620655500000|2021-05-10 14:05:00|3.13|2.13|3.12|2.12|3.16|2.16|2.98|1.98|0
1620655800000|2021-05-10 14:10:00|3.11|2.11|3.22|2.22|3.27|2.27|3.11|2.11|0
1620656100000|2021-05-10 14:15:00|3.21|2.21|3.19|2.19|3.28|2.28|3.14|2.14|0
1620656400000|2021-05-10 14:20:00|3.17|2.17|3.09|2.09|3.22|2.22|3.07|2.07|0
1620656700000|2021-05-10 14:25:00|3.08|2.08|2.96|1.96|3.09|2.09|2.96|1.96|0
1620657000000|2021-05-10 14:30:00|2.93|1.93|2.86|1.86|2.95|1.95|2.86|1.86|0
1620657300000|2021-05-10 14:35:00|2.85|1.85|2.98|1.98|2.98|1.98|2.85|1.85|0
1620657600000|2021-05-10 14:40:00|2.97|1.97|2.89|1.89|2.97|1.97|2.79|1.79|0
1620657900000|2021-05-10 14:45:00|2.87|1.87|2.72|1.72|2.87|1.87|2.72|1.72|0
1620658200000|2021-05-10 14:50:00|2.74|1.74|2.76|1.76|2.85|1.85|2.72|1.72|0
1620658500000|2021-05-10 14:55:00|2.75|1.75|2.91|1.91|2.91|1.91|2.74|1.74|0
1620658800000|2021-05-10 15:00:00|2.94|1.94|2.91|1.91|2.94|1.94|2.84|1.84|0
1620659100000|2021-05-10 15:05:00|2.92|1.92|2.99|1.99|3.02|2.02|2.89|1.89|0
1620659400000|2021-05-10 15:10:00|3|2|2.96|1.96|3.03|2.03|2.93|1.93|0
1620659700000|2021-05-10 15:15:00|2.94|1.94|3.11|2.11|3.11|2.11|2.89|1.89|0
1620660000000|2021-05-10 15:20:00|3.12|2.12|3.19|2.19|3.24|2.24|3.12|2.12|0
1620660300000|2021-05-10 15:25:00|3.18|2.18|3.17|2.17|3.22|2.22|3.15|2.15|0
1620660600000|2021-05-10 15:30:00|3.18|2.18|3.16|2.16|3.21|2.21|3.12|2.12|0
1620660900000|2021-05-10 15:35:00|3.18|2.18|3.12|2.12|3.18|2.18|3.07|2.07|0
1620661200000|2021-05-10 15:40:00|3.11|2.11|3.16|2.16|3.17|2.17|3.06|2.06|0
1620661500000|2021-05-10 15:45:00|3.18|2.18|3.13|2.13|3.18|2.18|3.05|2.05|0
1620661800000|2021-05-10 15:50:00|3.14|2.14|3.19|2.19|3.19|2.19|3.08|2.08|0
1620662100000|2021-05-10 15:55:00|3.2|2.2|3.23|2.23|3.28|2.28|3.17|2.17|0
1620662400000|2021-05-10 16:00:00|3.24|2.24|3.24|2.24|3.27|2.27|3.19|2.19|0
1620662700000|2021-05-10 16:05:00|3.25|2.25|3.18|2.18|3.25|2.25|3.18|2.18|0
1620663000000|2021-05-10 16:10:00|3.19|2.19|3.25|2.25|3.28|2.28|3.19|2.19|0
1620663300000|2021-05-10 16:15:00|3.26|2.26|3.26|2.26|3.3|2.3|3.22|2.22|0
1620663600000|2021-05-10 16:20:00|3.25|2.25|3.31|2.31|3.32|2.32|3.25|2.25|0
1620663900000|2021-05-10 16:25:00|3.32|2.32|3.13|2.13|3.35|2.35|3.12|2.12|0
1620664200000|2021-05-10 16:30:00|3.12|2.12|3.11|2.11|3.16|2.16|3.1|2.1|0
1620664500000|2021-05-10 16:35:00|3.12|2.12|3.11|2.11|3.16|2.16|3.09|2.09|0
1620664800000|2021-05-10 16:40:00|3.12|2.12|3.06|2.06|3.13|2.13|3.03|2.03|0
1620665100000|2021-05-10 16:45:00|3.05|2.05|3.02|2.02|3.09|2.09|3.01|2.01|0
1620665400000|2021-05-10 16:50:00|3.03|2.03|3.01|2.01|3.1|2.1|3.01|2.01|0
1620665700000|2021-05-10 16:55:00|3.02|2.02|2.98|1.98|3.03|2.03|2.97|1.97|0
1620666000000|2021-05-10 17:00:00|2.99|1.99|3|2|3.03|2.03|2.92|1.92|0
1620666300000|2021-05-10 17:05:00|2.99|1.99|2.98|1.98|2.99|1.99|2.92|1.92|0
1620666600000|2021-05-10 17:10:00|2.99|1.99|3.02|2.02|3.02|2.02|2.95|1.95|0
1620666900000|2021-05-10 17:15:00|3.01|2.01|2.98|1.98|3.04|2.04|2.93|1.93|0
1620667200000|2021-05-10 17:20:00|2.97|1.97|3.04|2.04|3.06|2.06|2.97|1.97|0
1620667500000|2021-05-10 17:25:00|3.03|2.03|2.84|1.84|3.04|2.04|2.83|1.83|0
1620667800000|2021-05-10 17:30:00|2.83|1.83|2.58|1.58|2.86|1.86|2.55|1.55|0
1620668100000|2021-05-10 17:35:00|2.57|1.57|2.57|1.57|2.59|1.59|2.53|1.53|0
1620668400000|2021-05-10 17:40:00|2.56|1.56|2.53|1.53|2.58|1.58|2.49|1.49|0
1620668700000|2021-05-10 17:45:00|2.54|1.54|2.56|1.56|2.59|1.59|2.53|1.53|0
1620669000000|2021-05-10 17:50:00|2.57|1.57|2.55|1.55|2.6|1.6|2.54|1.54|0
1620669300000|2021-05-10 17:55:00|2.56|1.56|2.51|1.51|2.59|1.59|2.49|1.49|0
1620669600000|2021-05-10 18:00:00|2.5|1.5|2.44|1.44|2.53|1.53|2.39|1.39|0
1620669900000|2021-05-10 18:05:00|2.43|1.43|2.43|1.43|2.45|1.45|2.39|1.39|0
1620670200000|2021-05-10 18:10:00|2.44|1.44|2.86|1.86|2.91|1.91|2.36|1.36|0
1620670500000|2021-05-10 18:15:00|2.85|1.85|2.56|1.56|2.86|1.86|2.51|1.51|0
1620670800000|2021-05-10 18:20:00|2.57|1.57|2.57|1.57|2.58|1.58|2.41|1.41|0
1620671100000|2021-05-10 18:25:00|2.56|1.56|2.61|1.61|2.93|1.93|2.46|1.46|0
1620671400000|2021-05-10 18:30:00|2.57|1.57|2.9|1.9|2.91|1.91|2.48|1.48|0
1620671700000|2021-05-10 18:35:00|2.88|1.88|2.81|1.81|2.91|1.91|2.77|1.77|0
1620672000000|2021-05-10 18:40:00|2.82|1.82|2.71|1.71|2.83|1.83|2.7|1.7|0
1620672300000|2021-05-10 18:45:00|2.72|1.72|2.68|1.68|2.75|1.75|2.67|1.67|0
1620672600000|2021-05-10 18:50:00|2.67|1.67|2.61|1.61|2.68|1.68|2.54|1.54|0
1620672900000|2021-05-10 18:55:00|2.62|1.62|2.74|1.74|2.74|1.74|2.54|1.54|0
1620673200000|2021-05-10 19:00:00|2.73|1.73|2.72|1.72|2.8|1.8|2.68|1.68|0
1620673500000|2021-05-10 19:05:00|2.7|1.7|2.71|1.71|2.74|1.74|2.57|1.57|0
1620673800000|2021-05-10 19:10:00|2.72|1.72|2.75|1.75|2.84|1.84|2.69|1.69|0
1620674100000|2021-05-10 19:15:00|2.73|1.73|2.67|1.67|2.77|1.77|2.62|1.62|0
1620674400000|2021-05-10 19:20:00|2.65|1.65|2.64|1.64|2.7|1.7|2.56|1.56|0
1620674700000|2021-05-10 19:25:00|2.63|1.63|2.73|1.73|2.77|1.77|2.58|1.58|0
1620675000000|2021-05-10 19:30:00|2.71|1.71|2.79|1.79|2.8|1.8|2.64|1.64|0
1620675300000|2021-05-10 19:35:00|2.78|1.78|2.74|1.74|2.78|1.78|2.66|1.66|0
1620675600000|2021-05-10 19:40:00|2.75|1.75|2.76|1.76|2.77|1.77|2.71|1.71|0
1620675900000|2021-05-10 19:45:00|2.77|1.77|2.56|1.56|2.88|1.88|2.52|1.52|0
1620676200000|2021-05-10 19:50:00|2.57|1.57|2.51|1.51|2.72|1.72|2.43|1.43|0
1620676500000|2021-05-10 19:55:00|2.53|1.53|2.4|1.4|2.62|1.62|2.34|1.34|0
1620676800000|2021-05-10 20:00:00|2.44|1.44|2.28|1.28|2.44|1.44|2.25|1.25|0
1620677100000|2021-05-10 20:05:00|2.29|1.29|2.4|1.4|2.4|1.4|2.29|1.29|0
1620677400000|2021-05-10 20:10:00|2.59|1.59|2.84|1.84|2.85|1.85|2.53|1.53|0
1620677700000|2021-05-10 20:15:00|2.83|1.83|2.81|1.81|2.84|1.84|2.81|1.81|0
1620678000000|2021-05-10 20:20:00|2.8|1.8|2.81|1.81|2.81|1.81|2.8|1.8|0
1620678300000|2021-05-10 20:25:00|2.82|1.82|2.81|1.81|2.82|1.82|2.8|1.8|0
1620678600000|2021-05-10 20:30:00|2.82|1.82|2.85|1.85|2.88|1.88|2.79|1.79|0
1620678900000|2021-05-10 20:35:00|2.86|1.86|2.8|1.8|2.86|1.86|2.79|1.79|0
1620679200000|2021-05-10 20:40:00|2.81|1.81|2.77|1.77|2.81|1.81|2.77|1.77|0
1620679500000|2021-05-10 20:45:00|2.78|1.78|2.7|1.7|2.8|1.8|2.69|1.69|0
1620679800000|2021-05-10 20:50:00|2.69|1.69|2.55|1.55|2.69|1.69|2.51|1.51|0
1620680100000|2021-05-10 20:55:00|2.56|1.56|2.61|1.61|2.62|1.62|2.55|1.55|0
1620680400000|2021-05-10 21:00:00|2.62|1.62|2.64|1.64|2.65|1.65|2.62|1.62|0
1620680700000|2021-05-10 21:05:00|2.65|1.65|2.67|1.67|2.67|1.67|2.64|1.64|0
1620681000000|2021-05-10 21:10:00|2.66|1.66|2.68|1.68|2.68|1.68|2.66|1.66|0
1620681300000|2021-05-10 21:15:00|2.69|1.69|2.67|1.67|2.69|1.69|2.67|1.67|0
1620681600000|2021-05-10 21:20:00|2.68|1.68|2.68|1.68|2.69|1.69|2.68|1.68|0
1620681900000|2021-05-10 21:25:00|2.71|1.71|2.68|1.68|2.71|1.71|2.68|1.68|0
1620682200000|2021-05-10 21:30:00|2.69|1.69|2.68|1.68|2.69|1.69|2.68|1.68|0
1620682500000|2021-05-10 21:35:00|2.69|1.69|2.69|1.69|2.69|1.69|2.68|1.68|0
1620682800000|2021-05-10 21:40:00|2.68|1.68|2.69|1.69|2.69|1.69|2.68|1.68|0
1620683100000|2021-05-10 21:45:00|2.68|1.68|2.72|1.72|2.72|1.72|2.68|1.68|0
1620683400000|2021-05-10 21:50:00|2.73|1.73|2.73|1.73|2.74|1.74|2.73|1.73|0
1620683700000|2021-05-10 21:55:00|2.74|1.74|2.68|1.68|2.74|1.74|2.68|1.68|0
1620684000000|2021-05-10 22:00:00|2.65|1.65|2.74|1.74|2.78|1.78|2.65|1.65|0
1620684300000|2021-05-10 22:05:00|2.73|1.73|2.75|1.75|2.77|1.77|2.68|1.68|0
1620684600000|2021-05-10 22:10:00|2.74|1.74|2.73|1.73|2.78|1.78|2.72|1.72|0
1620684900000|2021-05-10 22:15:00|2.72|1.72|2.69|1.69|2.75|1.75|2.69|1.69|0
1620685200000|2021-05-10 22:20:00|2.7|1.7|2.69|1.69|2.74|1.74|2.68|1.68|0
1620685500000|2021-05-10 22:25:00|2.7|1.7|2.71|1.71|2.73|1.73|2.65|1.65|0
1620685800000|2021-05-10 22:30:00|2.72|1.72|2.77|1.77|2.77|1.77|2.71|1.71|0
1620686100000|2021-05-10 22:35:00|2.78|1.78|2.79|1.79|2.79|1.79|2.76|1.76|0
1620686400000|2021-05-10 22:40:00|2.78|1.78|2.82|1.82|2.82|1.82|2.78|1.78|0
1620686700000|2021-05-10 22:45:00|2.81|1.81|2.82|1.82|2.83|1.83|2.8|1.8|0
1620687000000|2021-05-10 22:50:00|2.83|1.83|2.86|1.86|2.86|1.86|2.83|1.83|0
1620687300000|2021-05-10 22:55:00|2.87|1.87|2.89|1.89|2.9|1.9|2.86|1.86|0
1620687600000|2021-05-10 23:00:00|2.9|1.9|2.9|1.9|2.9|1.9|2.87|1.87|0
1620687900000|2021-05-10 23:05:00|2.89|1.89|2.91|1.91|2.93|1.93|2.89|1.89|0
1620688200000|2021-05-10 23:10:00|2.92|1.92|2.83|1.83|2.93|1.93|2.83|1.83|0
1620688500000|2021-05-10 23:15:00|2.84|1.84|2.8|1.8|2.86|1.86|2.8|1.8|0
1620688800000|2021-05-10 23:20:00|2.79|1.79|2.84|1.84|2.86|1.86|2.77|1.77|0
1620689100000|2021-05-10 23:25:00|2.83|1.83|2.8|1.8|2.83|1.83|2.77|1.77|0
1620689400000|2021-05-10 23:30:00|2.79|1.79|2.79|1.79|2.82|1.82|2.78|1.78|0
1620689700000|2021-05-10 23:35:00|2.78|1.78|2.8|1.8|2.8|1.8|2.77|1.77|0
1620690000000|2021-05-10 23:40:00|2.79|1.79|2.78|1.78|2.8|1.8|2.78|1.78|0
1620690300000|2021-05-10 23:45:00|2.79|1.79|2.81|1.81|2.83|1.83|2.79|1.79|0
1620690600000|2021-05-10 23:50:00|2.8|1.8|2.81|1.81|2.82|1.82|2.8|1.8|0
1620690900000|2021-05-10 23:55:00|2.82|1.82|2.84|1.84|2.84|1.84|2.82|1.82|0
1620691200000|2021-05-11 00:00:00|2.85|1.85|2.8|1.8|2.9|1.9|2.8|1.8|0
1620691500000|2021-05-11 00:05:00|2.79|1.79|2.85|1.85|2.85|1.85|2.73|1.73|0
1620691800000|2021-05-11 00:10:00|2.86|1.86|2.87|1.87|2.88|1.88|2.84|1.84|0
1620692100000|2021-05-11 00:15:00|2.86|1.86|2.64|1.64|2.86|1.86|2.64|1.64|0
1620692400000|2021-05-11 00:20:00|2.62|1.62|2.67|1.67|2.69|1.69|2.62|1.62|0
1620692700000|2021-05-11 00:25:00|2.66|1.66|2.69|1.69|2.71|1.71|2.66|1.66|0
1620693000000|2021-05-11 00:30:00|2.7|1.7|2.7|1.7|2.72|1.72|2.68|1.68|0
1620693300000|2021-05-11 00:35:00|2.71|1.71|2.67|1.67|2.71|1.71|2.63|1.63|0
1620693600000|2021-05-11 00:40:00|2.65|1.65|2.47|1.47|2.65|1.65|2.46|1.46|0
1620693900000|2021-05-11 00:45:00|2.48|1.48|2.49|1.49|2.52|1.52|2.46|1.46|0
1620694200000|2021-05-11 00:50:00|2.48|1.48|2.21|1.21|2.48|1.48|2.07|1.07|0
1620694500000|2021-05-11 00:55:00|2.2|1.2|2.86|1.86|2.86|1.86|2.18|1.18|0
1620694800000|2021-05-11 01:00:00|2.85|1.85|2.44|1.44|2.85|1.85|2.41|1.41|0
1620695100000|2021-05-11 01:05:00|2.45|1.45|2.44|1.44|2.46|1.46|2.35|1.35|0
1620695400000|2021-05-11 01:10:00|2.45|1.45|2.48|1.48|2.5|1.5|2.41|1.41|0
1620695700000|2021-05-11 01:15:00|2.49|1.49|2.42|1.42|2.63|1.63|2.38|1.38|0
1620696000000|2021-05-11 01:20:00|2.41|1.41|2.39|1.39|2.43|1.43|2.38|1.38|0
1620696300000|2021-05-11 01:25:00|2.38|1.38|2.31|1.31|2.39|1.39|2.29|1.29|0
1620696600000|2021-05-11 01:30:00|2.3|1.3|2.26|1.26|2.33|1.33|2.25|1.25|0
1620696900000|2021-05-11 01:35:00|2.25|1.25|2.25|1.25|2.28|1.28|2.23|1.23|0
1620697200000|2021-05-11 01:40:00|2.26|1.26|2.17|1.17|2.26|1.26|2.09|1.09|0
1620697500000|2021-05-11 01:45:00|2.18|1.18|2.18|1.18|2.2|1.2|2.17|1.17|0
1620697800000|2021-05-11 01:50:00|2.17|1.17|2.55|1.55|2.57|1.57|2.16|1.16|0
1620698100000|2021-05-11 01:55:00|2.54|1.54|2.54|1.54|2.58|1.58|2.5|1.5|0
1620698400000|2021-05-11 02:00:00|2.55|1.55|2.36|1.36|2.55|1.55|2.35|1.35|0
1620698700000|2021-05-11 02:05:00|2.37|1.37|2.72|1.72|2.72|1.72|2.37|1.37|0
1620699000000|2021-05-11 02:10:00|2.71|1.71|2.69|1.69|2.74|1.74|2.66|1.66|0
1620699300000|2021-05-11 02:15:00|2.68|1.68|2.77|1.77|2.77|1.77|2.65|1.65|0
1620699600000|2021-05-11 02:20:00|2.78|1.78|2.76|1.76|2.79|1.79|2.72|1.72|0
1620699900000|2021-05-11 02:25:00|2.75|1.75|2.78|1.78|2.8|1.8|2.75|1.75|0
1620700200000|2021-05-11 02:30:00|2.79|1.79|2.82|1.82|2.82|1.82|2.76|1.76|0
1620700500000|2021-05-11 02:35:00|2.81|1.81|2.88|1.88|2.89|1.89|2.79|1.79|0
1620700800000|2021-05-11 02:40:00|2.89|1.89|2.83|1.83|2.9|1.9|2.81|1.81|0
1620701100000|2021-05-11 02:45:00|2.84|1.84|2.79|1.79|2.85|1.85|2.79|1.79|0
1620701400000|2021-05-11 02:50:00|2.8|1.8|2.73|1.73|2.83|1.83|2.72|1.72|0
1620701700000|2021-05-11 02:55:00|2.72|1.72|2.8|1.8|2.81|1.81|2.72|1.72|0
1620702000000|2021-05-11 03:00:00|2.81|1.81|2.8|1.8|2.81|1.81|2.76|1.76|0
1620702300000|2021-05-11 03:05:00|2.79|1.79|2.77|1.77|2.8|1.8|2.75|1.75|0
1620702600000|2021-05-11 03:10:00|2.78|1.78|2.77|1.77|2.78|1.78|2.75|1.75|0
1620702900000|2021-05-11 03:15:00|2.76|1.76|2.79|1.79|2.84|1.84|2.73|1.73|0
1620703200000|2021-05-11 03:20:00|2.78|1.78|2.82|1.82|2.85|1.85|2.78|1.78|0
1620703500000|2021-05-11 03:25:00|2.83|1.83|2.87|1.87|2.87|1.87|2.82|1.82|0
1620703800000|2021-05-11 03:30:00|2.88|1.88|2.93|1.93|2.93|1.93|2.85|1.85|0
1620704100000|2021-05-11 03:35:00|2.92|1.92|3.04|2.04|3.07|2.07|2.92|1.92|0
1620704400000|2021-05-11 03:40:00|3.03|2.03|3.02|2.02|3.06|2.06|3.01|2.01|0
1620704700000|2021-05-11 03:45:00|3.01|2.01|3|2|3.03|2.03|2.96|1.96|0
1620705000000|2021-05-11 03:50:00|2.99|1.99|2.99|1.99|3|2|2.95|1.95|0
1620705300000|2021-05-11 03:55:00|2.98|1.98|3.01|2.01|3.01|2.01|2.96|1.96|0
1620705600000|2021-05-11 04:00:00|3.02|2.02|3.03|2.03|3.07|2.07|3.01|2.01|0
1620705900000|2021-05-11 04:05:00|3.02|2.02|3|2|3.03|2.03|2.99|1.99|0
1620706200000|2021-05-11 04:10:00|3.01|2.01|2.96|1.96|3.01|2.01|2.96|1.96|0
1620706500000|2021-05-11 04:15:00|2.95|1.95|2.94|1.94|2.96|1.96|2.92|1.92|0
1620706800000|2021-05-11 04:20:00|2.96|1.96|2.97|1.97|2.97|1.97|2.94|1.94|0
1620707100000|2021-05-11 04:25:00|2.96|1.96|3|2|3|2|2.92|1.92|0
1620707400000|2021-05-11 04:30:00|2.99|1.99|2.99|1.99|3.01|2.01|2.98|1.98|0
1620707700000|2021-05-11 04:35:00|3|2|2.95|1.95|3|2|2.95|1.95|0
1620708000000|2021-05-11 04:40:00|2.94|1.94|2.89|1.89|2.95|1.95|2.89|1.89|0
1620708300000|2021-05-11 04:45:00|2.88|1.88|2.8|1.8|2.89|1.89|2.79|1.79|0
1620708600000|2021-05-11 04:50:00|2.79|1.79|2.86|1.86|2.88|1.88|2.78|1.78|0
1620708900000|2021-05-11 04:55:00|2.87|1.87|2.84|1.84|2.87|1.87|2.83|1.83|0
1620709200000|2021-05-11 05:00:00|2.85|1.85|2.89|1.89|2.89|1.89|2.82|1.82|0
1620709500000|2021-05-11 05:05:00|2.9|1.9|2.95|1.95|2.98|1.98|2.89|1.89|0
1620709800000|2021-05-11 05:10:00|2.96|1.96|3.04|2.04|3.04|2.04|2.94|1.94|0
1620710100000|2021-05-11 05:15:00|3.03|2.03|3.02|2.02|3.07|2.07|3.01|2.01|0
1620710400000|2021-05-11 05:20:00|3.03|2.03|3.03|2.03|3.07|2.07|3.03|2.03|0
1620710700000|2021-05-11 05:25:00|3.04|2.04|3.01|2.01|3.06|2.06|3|2|0
1620711000000|2021-05-11 05:30:00|3|2|2.83|1.83|3.03|2.03|2.8|1.8|0
1620711300000|2021-05-11 05:35:00|2.84|1.84|2.82|1.82|2.84|1.84|2.79|1.79|0
1620711600000|2021-05-11 05:40:00|2.84|1.84|2.95|1.95|2.95|1.95|2.84|1.84|0
1620711900000|2021-05-11 05:45:00|2.96|1.96|2.72|1.72|2.96|1.96|2.68|1.68|0
1620712200000|2021-05-11 05:50:00|2.7|1.7|2.72|1.72|2.72|1.72|2.69|1.69|0
1620712500000|2021-05-11 05:55:00|2.73|1.73|2.75|1.75|2.77|1.77|2.73|1.73|0
1620712800000|2021-05-11 06:00:00|2.74|1.74|2.73|1.73|2.78|1.78|2.71|1.71|0
1620713100000|2021-05-11 06:05:00|2.74|1.74|2.73|1.73|2.76|1.76|2.71|1.71|0
1620713400000|2021-05-11 06:10:00|2.72|1.72|2.66|1.66|2.74|1.74|2.65|1.65|0
1620713700000|2021-05-11 06:15:00|2.68|1.68|2.76|1.76|2.76|1.76|2.66|1.66|0
1620714000000|2021-05-11 06:20:00|2.75|1.75|2.75|1.75|2.78|1.78|2.72|1.72|0
1620714300000|2021-05-11 06:25:00|2.74|1.74|2.67|1.67|2.74|1.74|2.67|1.67|0
1620714600000|2021-05-11 06:30:00|2.66|1.66|2.68|1.68|2.71|1.71|2.63|1.63|0
1620714900000|2021-05-11 06:35:00|2.67|1.67|2.73|1.73|2.76|1.76|2.67|1.67|0
1620715200000|2021-05-11 06:40:00|2.74|1.74|2.76|1.76|2.78|1.78|2.73|1.73|0
1620715500000|2021-05-11 06:45:00|2.75|1.75|2.78|1.78|2.79|1.79|2.74|1.74|0
1620715800000|2021-05-11 06:50:00|2.79|1.79|2.78|1.78|2.84|1.84|2.75|1.75|0
1620716100000|2021-05-11 06:55:00|2.77|1.77|2.75|1.75|2.79|1.79|2.75|1.75|0
1620716400000|2021-05-11 07:00:00|2.76|1.76|2.58|1.58|2.82|1.82|2.55|1.55|0
1620716700000|2021-05-11 07:05:00|2.56|1.56|2.39|1.39|2.59|1.59|2.32|1.32|0
1620717000000|2021-05-11 07:10:00|2.38|1.38|2.29|1.29|2.38|1.38|2.24|1.24|0
1620717300000|2021-05-11 07:15:00|2.26|1.26|2.29|1.29|2.29|1.29|2.18|1.18|0
1620717600000|2021-05-11 07:20:00|2.28|1.28|2.36|1.36|2.53|1.53|2.28|1.28|0
1620717900000|2021-05-11 07:25:00|2.35|1.35|2.27|1.27|2.35|1.35|2.26|1.26|0
1620718200000|2021-05-11 07:30:00|2.02|1.02|2.23|1.23|2.26|1.26|1.96|0.96|0
1620718500000|2021-05-11 07:35:00|2.22|1.22|2.27|1.27|2.31|1.31|2.21|1.21|0
1620718800000|2021-05-11 07:40:00|2.26|1.26|2.2|1.2|2.26|1.26|2.19|1.19|0
1620719100000|2021-05-11 07:45:00|2.19|1.19|2.12|1.12|2.19|1.19|2.1|1.1|0
1620719400000|2021-05-11 07:50:00|2.13|1.13|2.29|1.29|2.43|1.43|2.11|1.11|0
1620719700000|2021-05-11 07:55:00|2.27|1.27|2.46|1.46|2.48|1.48|2.26|1.26|0
1620720000000|2021-05-11 08:00:00|2.47|1.47|2.25|1.25|2.49|1.49|2.25|1.25|0
1620720300000|2021-05-11 08:05:00|2.23|1.23|2.39|1.39|2.39|1.39|2.16|1.16|0
1620720600000|2021-05-11 08:10:00|2.41|1.41|2.24|1.24|2.41|1.41|2.23|1.23|0
1620720900000|2021-05-11 08:15:00|2.23|1.23|2.19|1.19|2.27|1.27|2.16|1.16|0
1620721200000|2021-05-11 08:20:00|2.2|1.2|2.26|1.26|2.32|1.32|2.17|1.17|0
1620721500000|2021-05-11 08:25:00|2.25|1.25|2.29|1.29|2.32|1.32|2.21|1.21|0
1620721800000|2021-05-11 08:30:00|2.3|1.3|2.29|1.29|2.36|1.36|2.26|1.26|0
1620722100000|2021-05-11 08:35:00|2.28|1.28|2.33|1.33|2.37|1.37|2.28|1.28|0
1620722400000|2021-05-11 08:40:00|2.34|1.34|2.37|1.37|2.43|1.43|2.32|1.32|0
1620722700000|2021-05-11 08:45:00|2.35|1.35|2.39|1.39|2.42|1.42|2.35|1.35|0
1620723000000|2021-05-11 08:50:00|2.38|1.38|2.37|1.37|2.39|1.39|2.33|1.33|0
1620723300000|2021-05-11 08:55:00|2.36|1.36|2.32|1.32|2.37|1.37|2.31|1.31|0
1620723600000|2021-05-11 09:00:00|2.3|1.3|2.48|1.48|2.48|1.48|2.3|1.3|0
1620723900000|2021-05-11 09:05:00|2.47|1.47|2.47|1.47|2.48|1.48|2.43|1.43|0
1620724200000|2021-05-11 09:10:00|2.48|1.48|2.47|1.47|2.55|1.55|2.45|1.45|0
1620724500000|2021-05-11 09:15:00|2.48|1.48|2.61|1.61|2.61|1.61|2.46|1.46|0
1620724800000|2021-05-11 09:20:00|2.62|1.62|2.48|1.48|2.62|1.62|2.48|1.48|0
1620725100000|2021-05-11 09:25:00|2.47|1.47|2.43|1.43|2.48|1.48|2.41|1.41|0
1620725400000|2021-05-11 09:30:00|2.41|1.41|2.49|1.49|2.49|1.49|2.41|1.41|0
1620725700000|2021-05-11 09:35:00|2.5|1.5|2.46|1.46|2.52|1.52|2.43|1.43|0
1620726000000|2021-05-11 09:40:00|2.45|1.45|2.49|1.49|2.49|1.49|2.42|1.42|0
1620726300000|2021-05-11 09:45:00|2.5|1.5|2.43|1.43|2.5|1.5|2.39|1.39|0
1620726600000|2021-05-11 09:50:00|2.42|1.42|2.43|1.43|2.44|1.44|2.4|1.4|0
1620726900000|2021-05-11 09:55:00|2.42|1.42|2.4|1.4|2.43|1.43|2.38|1.38|0
1620727200000|2021-05-11 10:00:00|2.42|1.42|2.32|1.32|2.45|1.45|2.32|1.32|0
1620727500000|2021-05-11 10:05:00|2.33|1.33|2.28|1.28|2.33|1.33|2.26|1.26|0
1620727800000|2021-05-11 10:10:00|2.27|1.27|2.32|1.32|2.34|1.34|2.24|1.24|0
1620728100000|2021-05-11 10:15:00|2.33|1.33|2.42|1.42|2.42|1.42|2.32|1.32|0
1620728400000|2021-05-11 10:20:00|2.41|1.41|2.35|1.35|2.42|1.42|2.35|1.35|0
1620728700000|2021-05-11 10:25:00|2.34|1.34|2.3|1.3|2.37|1.37|2.29|1.29|0
1620729000000|2021-05-11 10:30:00|2.29|1.29|2.21|1.21|2.3|1.3|2.21|1.21|0
1620729300000|2021-05-11 10:35:00|2.22|1.22|2.27|1.27|2.29|1.29|2.21|1.21|0
1620729600000|2021-05-11 10:40:00|2.26|1.26|2.19|1.19|2.27|1.27|2.17|1.17|0
1620729900000|2021-05-11 10:45:00|2.2|1.2|2.21|1.21|2.24|1.24|2.16|1.16|0
1620730200000|2021-05-11 10:50:00|2.2|1.2|2.35|1.35|2.35|1.35|2.2|1.2|0
1620730500000|2021-05-11 10:55:00|2.34|1.34|2.33|1.33|2.34|1.34|2.29|1.29|0
1620730800000|2021-05-11 11:00:00|2.34|1.34|2.35|1.35|2.36|1.36|2.32|1.32|0
1620731100000|2021-05-11 11:05:00|2.34|1.34|2.31|1.31|2.36|1.36|2.31|1.31|0
1620731400000|2021-05-11 11:10:00|2.32|1.32|2.34|1.34|2.35|1.35|2.3|1.3|0
1620731700000|2021-05-11 11:15:00|2.33|1.33|2.32|1.32|2.35|1.35|2.3|1.3|0
1620732000000|2021-05-11 11:20:00|2.31|1.31|2.27|1.27|2.31|1.31|2.26|1.26|0
1620732300000|2021-05-11 11:25:00|2.26|1.26|2.27|1.27|2.27|1.27|2.21|1.21|0
1620732600000|2021-05-11 11:30:00|2.26|1.26|2.18|1.18|2.27|1.27|2.17|1.17|0
1620732900000|2021-05-11 11:35:00|2.19|1.19|2.17|1.17|2.2|1.2|2.16|1.16|0
1620733200000|2021-05-11 11:40:00|2.16|1.16|2.28|1.28|2.28|1.28|2.16|1.16|0
1620733500000|2021-05-11 11:45:00|2.29|1.29|2.29|1.29|2.29|1.29|2.25|1.25|0
1620733800000|2021-05-11 11:50:00|2.3|1.3|2.25|1.25|2.3|1.3|2.23|1.23|0
1620734100000|2021-05-11 11:55:00|2.24|1.24|2.11|1.11|2.24|1.24|2.11|1.11|0
1620734400000|2021-05-11 12:00:00|2.09|1.09|2.2|1.2|2.2|1.2|2.09|1.09|0
1620734700000|2021-05-11 12:05:00|2.22|1.22|2.13|1.13|2.22|1.22|2.1|1.1|0
1620735000000|2021-05-11 12:10:00|2.11|1.11|2.06|1.06|2.11|1.11|2.06|1.06|0
1620735300000|2021-05-11 12:15:00|2.07|1.07|1.91|0.91|2.09|1.09|1.9|0.9|0
1620735600000|2021-05-11 12:20:00|1.9|0.9|1.86|0.86|1.97|0.97|1.86|0.86|0
1620735900000|2021-05-11 12:25:00|1.85|0.85|2.33|1.33|2.42|1.42|1.8|0.8|0
1620736200000|2021-05-11 12:30:00|2.35|1.35|2.34|1.34|2.38|1.38|2.3|1.3|0
1620736500000|2021-05-11 12:35:00|2.33|1.33|2.46|1.46|2.48|1.48|2.33|1.33|0
1620736800000|2021-05-11 12:40:00|2.45|1.45|2.47|1.47|2.47|1.47|2.41|1.41|0
1620737100000|2021-05-11 12:45:00|2.46|1.46|2.41|1.41|2.5|1.5|2.41|1.41|0
1620737400000|2021-05-11 12:50:00|2.32|1.32|2.66|1.66|2.67|1.67|2.32|1.32|0
1620737700000|2021-05-11 12:55:00|2.65|1.65|2.59|1.59|2.69|1.69|2.56|1.56|0
1620738000000|2021-05-11 13:00:00|2.57|1.57|2.58|1.58|2.63|1.63|2.53|1.53|0
1620738300000|2021-05-11 13:05:00|2.57|1.57|2.51|1.51|2.62|1.62|2.46|1.46|0
1620738600000|2021-05-11 13:10:00|2.54|1.54|2.55|1.55|2.57|1.57|2.44|1.44|0
1620738900000|2021-05-11 13:15:00|2.54|1.54|2.59|1.59|2.62|1.62|2.53|1.53|0
1620739200000|2021-05-11 13:20:00|2.6|1.6|2.65|1.65|2.69|1.69|2.59|1.59|0
1620739500000|2021-05-11 13:25:00|2.66|1.66|2.74|1.74|2.77|1.77|2.65|1.65|0
1620739800000|2021-05-11 13:30:00|2.71|1.71|2.11|1.11|2.86|1.86|2.11|1.11|0
1620740100000|2021-05-11 13:35:00|2.14|1.14|2.21|1.21|2.31|1.31|2.13|1.13|0
1620740400000|2021-05-11 13:40:00|2.23|1.23|2.54|1.54|2.54|1.54|2.19|1.19|0
1620740700000|2021-05-11 13:45:00|2.53|1.53|2.1|1.1|2.53|1.53|2.1|1.1|0
1620741000000|2021-05-11 13:50:00|2.09|1.09|2.29|1.29|2.29|1.29|2.09|1.09|0
1620741300000|2021-05-11 13:55:00|2.27|1.27|2.56|1.56|2.56|1.56|2.24|1.24|0
1620741600000|2021-05-11 14:00:00|2.55|1.55|2.1|1.1|2.69|1.69|2.06|1.06|0
1620741900000|2021-05-11 14:05:00|2.09|1.09|1.9|0.9|2.13|1.13|1.9|0.9|0
1620742200000|2021-05-11 14:10:00|1.89|0.89|2.19|1.19|2.22|1.22|1.83|0.83|0
1620742500000|2021-05-11 14:15:00|2.18|1.18|2.26|1.26|2.32|1.32|1.98|0.98|0
1620742800000|2021-05-11 14:20:00|2.31|1.31|2.1|1.1|2.43|1.43|2.1|1.1|0
1620743100000|2021-05-11 14:25:00|2.08|1.08|2.23|1.23|2.36|1.36|1.95|0.95|0
1620743400000|2021-05-11 14:30:00|2.24|1.24|2.34|1.34|2.49|1.49|2.16|1.16|0
1620743700000|2021-05-11 14:35:00|2.32|1.32|2.56|1.56|2.58|1.58|2.13|1.13|0
1620744000000|2021-05-11 14:40:00|2.58|1.58|1.69|0.69|2.75|1.75|1.68|0.68|0
1620744300000|2021-05-11 14:45:00|1.68|0.68|1.8|0.8|1.84|0.84|1.53|0.53|0
1620744600000|2021-05-11 14:50:00|1.81|0.81|1.57|0.57|1.85|0.85|1.53|0.53|0
1620744900000|2021-05-11 14:55:00|1.56|0.56|1.58|0.58|1.67|0.67|1.55|0.55|0
1620745200000|2021-05-11 15:00:00|1.56|0.56|1.44|0.44|1.61|0.61|1.44|0.44|0
1620745500000|2021-05-11 15:05:00|1.42|0.42|1.47|0.47|1.53|0.53|1.4|0.4|0
1620745800000|2021-05-11 15:10:00|1.46|0.46|1.59|0.59|1.59|0.59|1.42|0.42|0
1620746100000|2021-05-11 15:15:00|1.57|0.57|1.79|0.79|1.79|0.79|1.5|0.5|0
1620746400000|2021-05-11 15:20:00|1.8|0.8|1.84|0.84|1.85|0.85|1.78|0.78|0
1620746700000|2021-05-11 15:25:00|1.83|0.83|1.54|0.54|2|1|1.48|0.48|0
1620747000000|2021-05-11 15:30:00|1.55|0.55|1.55|0.55|1.56|0.56|1.48|0.48|0
1620747300000|2021-05-11 15:35:00|1.56|0.56|1.57|0.57|1.61|0.61|1.54|0.54|0
1620747600000|2021-05-11 15:40:00|1.55|0.55|1.42|0.42|1.57|0.57|1.41|0.41|0
1620747900000|2021-05-11 15:45:00|1.43|0.43|1.53|0.53|1.54|0.54|1.41|0.41|0
1620748200000|2021-05-11 15:50:00|1.52|0.52|1.61|0.61|1.62|0.62|1.48|0.48|0
1620748500000|2021-05-11 15:55:00|1.6|0.6|1.56|0.56|1.63|0.63|1.56|0.56|0
1620748800000|2021-05-11 16:00:00|1.57|0.57|1.56|0.56|1.63|0.63|1.51|0.51|0
1620749100000|2021-05-11 16:05:00|1.57|0.57|1.49|0.49|1.63|0.63|1.49|0.49|0
1620749400000|2021-05-11 16:10:00|1.5|0.5|1.51|0.51|1.54|0.54|1.47|0.47|0
1620749700000|2021-05-11 16:15:00|1.53|0.53|1.54|0.54|1.57|0.57|1.48|0.48|0
1620750000000|2021-05-11 16:20:00|1.53|0.53|1.51|0.51|1.54|0.54|1.45|0.45|0
1620750300000|2021-05-11 16:25:00|1.5|0.5|1.41|0.41|1.5|0.5|1.39|0.39|0
1620750600000|2021-05-11 16:30:00|1.4|0.4|1.46|0.46|1.52|0.52|1.4|0.4|0
1620750900000|2021-05-11 16:35:00|1.48|0.48|1.52|0.52|1.57|0.57|1.45|0.45|0
1620751200000|2021-05-11 16:40:00|1.53|0.53|1.42|0.42|1.53|0.53|1.41|0.41|0
1620751500000|2021-05-11 16:45:00|1.43|0.43|1.4|0.4|1.44|0.44|1.38|0.38|0
1620751800000|2021-05-11 16:50:00|1.41|0.41|1.48|0.48|1.54|0.54|1.38|0.38|0
1620752100000|2021-05-11 16:55:00|1.47|0.47|1.65|0.65|1.65|0.65|1.46|0.46|0
1620752400000|2021-05-11 17:00:00|1.63|0.63|1.71|0.71|1.71|0.71|1.56|0.56|0
1620752700000|2021-05-11 17:05:00|1.72|0.72|1.52|0.52|1.72|0.72|1.46|0.46|0
1620753000000|2021-05-11 17:10:00|1.51|0.51|1.48|0.48|1.55|0.55|1.47|0.47|0
1620753300000|2021-05-11 17:15:00|1.49|0.49|1.56|0.56|1.59|0.59|1.45|0.45|0
1620753600000|2021-05-11 17:20:00|1.55|0.55|1.61|0.61|1.62|0.62|1.55|0.55|0
1620753900000|2021-05-11 17:25:00|1.6|0.6|1.7|0.7|1.71|0.71|1.6|0.6|0
1620754200000|2021-05-11 17:30:00|1.71|0.71|1.65|0.65|1.72|0.72|1.63|0.63|0
1620754500000|2021-05-11 17:35:00|1.66|0.66|1.7|0.7|1.7|0.7|1.63|0.63|0
1620754800000|2021-05-11 17:40:00|1.69|0.69|1.73|0.73|1.74|0.74|1.69|0.69|0
1620755100000|2021-05-11 17:45:00|1.74|0.74|1.71|0.71|1.75|0.75|1.69|0.69|0
1620755400000|2021-05-11 17:50:00|1.7|0.7|1.54|0.54|1.71|0.71|1.54|0.54|0
1620755700000|2021-05-11 17:55:00|1.55|0.55|1.65|0.65|1.69|0.69|1.54|0.54|0
1620756000000|2021-05-11 18:00:00|1.66|0.66|1.71|0.71|1.74|0.74|1.63|0.63|0
1620756300000|2021-05-11 18:05:00|1.72|0.72|1.59|0.59|1.75|0.75|1.58|0.58|0
1620756600000|2021-05-11 18:10:00|1.58|0.58|1.49|0.49|1.61|0.61|1.49|0.49|0
1620756900000|2021-05-11 18:15:00|1.55|0.55|1.6|0.6|1.6|0.6|1.53|0.53|0
1620757200000|2021-05-11 18:20:00|1.61|0.61|1.68|0.68|1.68|0.68|1.58|0.58|0
1620757500000|2021-05-11 18:25:00|1.67|0.67|1.82|0.82|1.83|0.83|1.64|0.64|0
1620757800000|2021-05-11 18:30:00|1.81|0.81|1.64|0.64|1.81|0.81|1.6|0.6|0
1620758100000|2021-05-11 18:35:00|1.66|0.66|1.57|0.57|1.68|0.68|1.55|0.55|0
1620758400000|2021-05-11 18:40:00|1.58|0.58|1.6|0.6|1.62|0.62|1.51|0.51|0
1620758700000|2021-05-11 18:45:00|1.61|0.61|1.7|0.7|1.7|0.7|1.58|0.58|0
1620759000000|2021-05-11 18:50:00|1.69|0.69|1.69|0.69|1.74|0.74|1.61|0.61|0
1620759300000|2021-05-11 18:55:00|1.7|0.7|1.7|0.7|1.73|0.73|1.64|0.64|0
1620759600000|2021-05-11 19:00:00|1.69|0.69|1.69|0.69|1.75|0.75|1.66|0.66|0
1620759900000|2021-05-11 19:05:00|1.7|0.7|1.62|0.62|1.72|0.72|1.61|0.61|0
1620760200000|2021-05-11 19:10:00|1.63|0.63|1.57|0.57|1.65|0.65|1.57|0.57|0
1620760500000|2021-05-11 19:15:00|1.58|0.58|1.76|0.76|1.76|0.76|1.56|0.56|0
1620760800000|2021-05-11 19:20:00|1.77|0.77|1.56|0.56|1.81|0.81|1.47|0.47|0
1620761100000|2021-05-11 19:25:00|1.55|0.55|1.55|0.55|1.65|0.65|1.54|0.54|0
1620761400000|2021-05-11 19:30:00|1.54|0.54|1.36|0.36|1.57|0.57|1.36|0.36|0
1620761700000|2021-05-11 19:35:00|1.35|0.35|1.54|0.54|1.59|0.59|1.26|0.26|0
1620762000000|2021-05-11 19:40:00|1.53|0.53|1.61|0.61|1.64|0.64|1.53|0.53|0
1620762300000|2021-05-11 19:45:00|1.6|0.6|1.75|0.75|1.76|0.76|1.59|0.59|0
1620762600000|2021-05-11 19:50:00|1.76|0.76|1.75|0.75|1.83|0.83|1.69|0.69|0
1620762900000|2021-05-11 19:55:00|1.73|0.73|1.77|0.77|1.82|0.82|1.66|0.66|0
1620763200000|2021-05-11 20:00:00|1.78|0.78|1.61|0.61|1.88|0.88|1.61|0.61|0
1620763500000|2021-05-11 20:05:00|1.62|0.62|1.61|0.61|1.63|0.63|1.58|0.58|0
1620763800000|2021-05-11 20:10:00|1.6|0.6|1.51|0.51|1.62|0.62|1.51|0.51|0
1620764100000|2021-05-11 20:15:00|1.53|0.53|1.51|0.51|1.53|0.53|1.51|0.51|0
1620764400000|2021-05-11 20:20:00|1.52|0.52|1.51|0.51|1.52|0.52|1.51|0.51|0
1620765000000|2021-05-11 20:30:00|1.5|0.5|1.48|0.48|1.51|0.51|1.48|0.48|0
1620765300000|2021-05-11 20:35:00|1.49|0.49|1.47|0.47|1.49|0.49|1.47|0.47|0
1620765600000|2021-05-11 20:40:00|1.48|0.48|1.48|0.48|1.51|0.51|1.48|0.48|0
1620765900000|2021-05-11 20:45:00|1.49|0.49|1.5|0.5|1.52|0.52|1.47|0.47|0
1620766200000|2021-05-11 20:50:00|1.51|0.51|1.5|0.5|1.52|0.52|1.5|0.5|0
1620766500000|2021-05-11 20:55:00|1.51|0.51|1.52|0.52|1.53|0.53|1.5|0.5|0
1620766800000|2021-05-11 21:00:00|1.53|0.53|1.52|0.52|1.53|0.53|1.52|0.52|0
1620768000000|2021-05-11 21:20:00|1.53|0.53|1.52|0.52|1.53|0.53|1.52|0.52|0
1620768300000|2021-05-11 21:25:00|1.51|0.51|1.51|0.51|1.52|0.52|1.49|0.49|0
1620768600000|2021-05-11 21:30:00|1.5|0.5|1.51|0.51|1.51|0.51|1.5|0.5|0
1620768900000|2021-05-11 21:35:00|1.5|0.5|1.5|0.5|1.51|0.51|1.5|0.5|0
1620769200000|2021-05-11 21:40:00|1.51|0.51|1.51|0.51|1.51|0.51|1.51|0.51|0
1620769500000|2021-05-11 21:45:00|1.5|0.5|1.5|0.5|1.5|0.5|1.5|0.5|0
1620769800000|2021-05-11 21:50:00|1.51|0.51|1.51|0.51|1.51|0.51|1.5|0.5|0
1620770400000|2021-05-11 22:00:00|1.52|0.52|1.5|0.5|1.54|0.54|1.49|0.49|0
1620770700000|2021-05-11 22:05:00|1.51|0.51|1.53|0.53|1.53|0.53|1.51|0.51|0
1620771000000|2021-05-11 22:10:00|1.54|0.54|1.54|0.54|1.54|0.54|1.52|0.52|0
1620771300000|2021-05-11 22:15:00|1.53|0.53|1.55|0.55|1.55|0.55|1.53|0.53|0
1620771600000|2021-05-11 22:20:00|1.54|0.54|1.54|0.54|1.55|0.55|1.54|0.54|0
1620771900000|2021-05-11 22:25:00|1.55|0.55|1.55|0.55|1.55|0.55|1.54|0.54|0
1620772200000|2021-05-11 22:30:00|1.56|0.56|1.52|0.52|1.57|0.57|1.5|0.5|0
1620772500000|2021-05-11 22:35:00|1.53|0.53|1.54|0.54|1.55|0.55|1.53|0.53|0
1620772800000|2021-05-11 22:40:00|1.55|0.55|1.55|0.55|1.55|0.55|1.55|0.55|0
1620773100000|2021-05-11 22:45:00|1.54|0.54|1.55|0.55|1.56|0.56|1.54|0.54|0
1620773400000|2021-05-11 22:50:00|1.54|0.54|1.54|0.54|1.55|0.55|1.54|0.54|0
1620773700000|2021-05-11 22:55:00|1.55|0.55|1.53|0.53|1.55|0.55|1.52|0.52|0
1620774000000|2021-05-11 23:00:00|1.54|0.54|1.5|0.5|1.54|0.54|1.48|0.48|0
1620774300000|2021-05-11 23:05:00|1.49|0.49|1.47|0.47|1.51|0.51|1.46|0.46|0
1620774600000|2021-05-11 23:10:00|1.48|0.48|1.5|0.5|1.5|0.5|1.47|0.47|0
1620774900000|2021-05-11 23:15:00|1.49|0.49|1.5|0.5|1.51|0.51|1.48|0.48|0
1620775200000|2021-05-11 23:20:00|1.51|0.51|1.51|0.51|1.52|0.52|1.51|0.51|0
1620775500000|2021-05-11 23:25:00|1.52|0.52|1.52|0.52|1.53|0.53|1.52|0.52|0
1620775800000|2021-05-11 23:30:00|1.53|0.53|1.53|0.53|1.53|0.53|1.51|0.51|0
1620776100000|2021-05-11 23:35:00|1.52|0.52|1.54|0.54|1.56|0.56|1.51|0.51|0
1620776400000|2021-05-11 23:40:00|1.55|0.55|1.56|0.56|1.56|0.56|1.54|0.54|0
1620776700000|2021-05-11 23:45:00|1.57|0.57|1.57|0.57|1.57|0.57|1.53|0.53|0
1620777000000|2021-05-11 23:50:00|1.56|0.56|1.6|0.6|1.6|0.6|1.55|0.55|0
1620777300000|2021-05-11 23:55:00|1.59|0.59|1.62|0.62|1.62|0.62|1.59|0.59|0
1620777600000|2021-05-12 00:00:00|1.63|0.63|1.63|0.63|1.64|0.64|1.61|0.61|0
1620777900000|2021-05-12 00:05:00|1.64|0.64|1.66|0.66|1.7|0.7|1.63|0.63|0
1620778200000|2021-05-12 00:10:00|1.67|0.67|1.68|0.68|1.69|0.69|1.66|0.66|0
1620778500000|2021-05-12 00:15:00|1.69|0.69|1.69|0.69|1.69|0.69|1.66|0.66|0
1620778800000|2021-05-12 00:20:00|1.68|0.68|1.66|0.66|1.68|0.68|1.66|0.66|0
1620779100000|2021-05-12 00:25:00|1.65|0.65|1.62|0.62|1.65|0.65|1.62|0.62|0
1620779400000|2021-05-12 00:30:00|1.61|0.61|1.55|0.55|1.62|0.62|1.54|0.54|0
1620779700000|2021-05-12 00:35:00|1.56|0.56|1.49|0.49|1.56|0.56|1.48|0.48|0
1620780000000|2021-05-12 00:40:00|1.48|0.48|1.34|0.34|1.49|0.49|1.32|0.32|0
1620780300000|2021-05-12 00:45:00|1.33|0.33|1.33|0.33|1.38|0.38|1.3|0.3|0
1620780600000|2021-05-12 00:50:00|1.32|0.32|1.33|0.33|1.35|0.35|1.32|0.32|0
1620780900000|2021-05-12 00:55:00|1.34|0.34|1.33|0.33|1.34|0.34|1.3|0.3|0
1620781200000|2021-05-12 01:00:00|1.32|0.32|1.32|0.32|1.34|0.34|1.3|0.3|0
1620781500000|2021-05-12 01:05:00|1.31|0.31|1.61|0.61|1.62|0.62|1.31|0.31|0
1620781800000|2021-05-12 01:10:00|1.62|0.62|1.58|0.58|1.62|0.62|1.57|0.57|0
1620782100000|2021-05-12 01:15:00|1.59|0.59|1.67|0.67|1.67|0.67|1.58|0.58|0
1620782400000|2021-05-12 01:20:00|1.68|0.68|1.66|0.66|1.68|0.68|1.63|0.63|0
1620782700000|2021-05-12 01:25:00|1.67|0.67|1.64|0.64|1.67|0.67|1.64|0.64|0
1620783000000|2021-05-12 01:30:00|1.65|0.65|1.6|0.6|1.69|0.69|1.59|0.59|0
1620783300000|2021-05-12 01:35:00|1.59|0.59|1.6|0.6|1.6|0.6|1.55|0.55|0
1620783600000|2021-05-12 01:40:00|1.61|0.61|1.64|0.64|1.68|0.68|1.58|0.58|0
1620783900000|2021-05-12 01:45:00|1.62|0.62|1.62|0.62|1.64|0.64|1.6|0.6|0
1620784200000|2021-05-12 01:50:00|1.63|0.63|1.55|0.55|1.64|0.64|1.54|0.54|0
1620784500000|2021-05-12 01:55:00|1.54|0.54|1.56|0.56|1.58|0.58|1.54|0.54|0
1620784800000|2021-05-12 02:00:00|1.57|0.57|1.65|0.65|1.67|0.67|1.56|0.56|0
1620785100000|2021-05-12 02:05:00|1.64|0.64|1.65|0.65|1.67|0.67|1.63|0.63|0
1620785400000|2021-05-12 02:10:00|1.66|0.66|1.67|0.67|1.69|0.69|1.65|0.65|0
1620785700000|2021-05-12 02:15:00|1.66|0.66|1.66|0.66|1.69|0.69|1.63|0.63|0
1620786000000|2021-05-12 02:20:00|1.65|0.65|1.66|0.66|1.68|0.68|1.64|0.64|0
1620786300000|2021-05-12 02:25:00|1.67|0.67|1.67|0.67|1.71|0.71|1.67|0.67|0
1620786600000|2021-05-12 02:30:00|1.68|0.68|1.63|0.63|1.7|0.7|1.61|0.61|0
1620786900000|2021-05-12 02:35:00|1.64|0.64|1.63|0.63|1.66|0.66|1.62|0.62|0
1620787200000|2021-05-12 02:40:00|1.64|0.64|1.63|0.63|1.64|0.64|1.6|0.6|0
1620787500000|2021-05-12 02:45:00|1.62|0.62|1.62|0.62|1.65|0.65|1.61|0.61|0
1620787800000|2021-05-12 02:50:00|1.63|0.63|1.63|0.63|1.65|0.65|1.62|0.62|0
1620788100000|2021-05-12 02:55:00|1.64|0.64|1.6|0.6|1.64|0.64|1.6|0.6|0
1620788400000|2021-05-12 03:00:00|1.61|0.61|1.63|0.63|1.63|0.63|1.58|0.58|0
1620788700000|2021-05-12 03:05:00|1.64|0.64|1.66|0.66|1.66|0.66|1.6|0.6|0
1620789000000|2021-05-12 03:10:00|1.65|0.65|1.62|0.62|1.65|0.65|1.62|0.62|0
1620789300000|2021-05-12 03:15:00|1.63|0.63|1.59|0.59|1.63|0.63|1.58|0.58|0
1620789600000|2021-05-12 03:20:00|1.6|0.6|1.52|0.52|1.61|0.61|1.51|0.51|0
1620789900000|2021-05-12 03:25:00|1.53|0.53|1.56|0.56|1.58|0.58|1.52|0.52|0
1620790200000|2021-05-12 03:30:00|1.55|0.55|1.57|0.57|1.6|0.6|1.55|0.55|0
1620790500000|2021-05-12 03:35:00|1.56|0.56|1.45|0.45|1.57|0.57|1.43|0.43|0
1620790800000|2021-05-12 03:40:00|1.46|0.46|1.45|0.45|1.48|0.48|1.42|0.42|0
1620791100000|2021-05-12 03:45:00|1.44|0.44|1.58|0.58|1.59|0.59|1.37|0.37|0
1620791400000|2021-05-12 03:50:00|1.59|0.59|1.59|0.59|1.6|0.6|1.57|0.57|0
1620791700000|2021-05-12 03:55:00|1.6|0.6|1.62|0.62|1.63|0.63|1.53|0.53|0
1620792000000|2021-05-12 04:00:00|1.63|0.63|1.62|0.62|1.65|0.65|1.61|0.61|0
1620792300000|2021-05-12 04:05:00|1.61|0.61|1.57|0.57|1.62|0.62|1.55|0.55|0
1620792600000|2021-05-12 04:10:00|1.58|0.58|1.57|0.57|1.59|0.59|1.55|0.55|0
1620792900000|2021-05-12 04:15:00|1.56|0.56|1.64|0.64|1.69|0.69|1.55|0.55|0
1620793200000|2021-05-12 04:20:00|1.65|0.65|1.64|0.64|1.65|0.65|1.6|0.6|0
1620793500000|2021-05-12 04:25:00|1.65|0.65|1.65|0.65|1.66|0.66|1.64|0.64|0
1620793800000|2021-05-12 04:30:00|1.66|0.66|1.84|0.84|1.85|0.85|1.66|0.66|0
1620794100000|2021-05-12 04:35:00|1.85|0.85|1.81|0.81|1.85|0.85|1.79|0.79|0
1620794400000|2021-05-12 04:40:00|1.82|0.82|1.8|0.8|1.83|0.83|1.78|0.78|0
1620794700000|2021-05-12 04:45:00|1.79|0.79|1.81|0.81|1.82|0.82|1.77|0.77|0
1620795000000|2021-05-12 04:50:00|1.83|0.83|1.88|0.88|1.9|0.9|1.83|0.83|0
1620795300000|2021-05-12 04:55:00|1.89|0.89|1.93|0.93|1.94|0.94|1.88|0.88|0
1620795600000|2021-05-12 05:00:00|1.92|0.92|2.01|1.01|2.01|1.01|1.92|0.92|0
1620795900000|2021-05-12 05:05:00|2.02|1.02|2.07|1.07|2.07|1.07|2|1|0
1620796200000|2021-05-12 05:10:00|2.08|1.08|1.78|0.78|2.09|1.09|1.75|0.75|0
1620796500000|2021-05-12 05:15:00|1.79|0.79|1.76|0.76|1.81|0.81|1.76|0.76|0
1620796800000|2021-05-12 05:20:00|1.77|0.77|1.76|0.76|1.77|0.77|1.73|0.73|0
1620797100000|2021-05-12 05:25:00|1.75|0.75|1.8|0.8|1.81|0.81|1.75|0.75|0
1620797400000|2021-05-12 05:30:00|1.81|0.81|1.78|0.78|1.81|0.81|1.76|0.76|0
1620797700000|2021-05-12 05:35:00|1.8|0.8|1.81|0.81|1.85|0.85|1.8|0.8|0
1620798000000|2021-05-12 05:40:00|1.82|0.82|1.66|0.66|1.83|0.83|1.65|0.65|0
1620798300000|2021-05-12 05:45:00|1.67|0.67|1.65|0.65|1.69|0.69|1.63|0.63|0
1620798600000|2021-05-12 05:50:00|1.64|0.64|1.63|0.63|1.67|0.67|1.61|0.61|0
1620798900000|2021-05-12 05:55:00|1.62|0.62|1.59|0.59|1.63|0.63|1.58|0.58|0
1620799200000|2021-05-12 06:00:00|1.58|0.58|1.65|0.65|1.65|0.65|1.57|0.57|0
1620799500000|2021-05-12 06:05:00|1.66|0.66|1.66|0.66|1.72|0.72|1.63|0.63|0
1620799800000|2021-05-12 06:10:00|1.65|0.65|1.66|0.66|1.69|0.69|1.65|0.65|0
1620800100000|2021-05-12 06:15:00|1.65|0.65|1.73|0.73|1.74|0.74|1.65|0.65|0
1620800400000|2021-05-12 06:20:00|1.72|0.72|1.74|0.74|1.77|0.77|1.72|0.72|0
1620800700000|2021-05-12 06:25:00|1.75|0.75|1.74|0.74|1.76|0.76|1.73|0.73|0
1620801000000|2021-05-12 06:30:00|1.75|0.75|1.71|0.71|1.76|0.76|1.7|0.7|0
1620801300000|2021-05-12 06:35:00|1.72|0.72|1.75|0.75|1.78|0.78|1.72|0.72|0
1620801600000|2021-05-12 06:40:00|1.76|0.76|1.72|0.72|1.76|0.76|1.71|0.71|0
1620801900000|2021-05-12 06:45:00|1.73|0.73|1.69|0.69|1.74|0.74|1.68|0.68|0
1620802200000|2021-05-12 06:50:00|1.7|0.7|1.75|0.75|1.76|0.76|1.7|0.7|0
1620802500000|2021-05-12 06:55:00|1.76|0.76|1.81|0.81|1.83|0.83|1.76|0.76|0
1620802800000|2021-05-12 07:00:00|1.82|0.82|1.94|0.94|1.99|0.99|1.78|0.78|0
1620803100000|2021-05-12 07:05:00|1.93|0.93|1.91|0.91|1.96|0.96|1.9|0.9|0
1620803400000|2021-05-12 07:10:00|1.9|0.9|1.61|0.61|1.94|0.94|1.61|0.61|0
1620803700000|2021-05-12 07:15:00|1.62|0.62|1.73|0.73|1.74|0.74|1.62|0.62|0
1620804000000|2021-05-12 07:20:00|1.74|0.74|1.76|0.76|1.77|0.77|1.73|0.73|0
1620804300000|2021-05-12 07:25:00|1.75|0.75|1.8|0.8|1.8|0.8|1.73|0.73|0
1620804600000|2021-05-12 07:30:00|1.81|0.81|1.76|0.76|1.82|0.82|1.75|0.75|0
1620804900000|2021-05-12 07:35:00|1.77|0.77|1.76|0.76|1.81|0.81|1.75|0.75|0
1620805200000|2021-05-12 07:40:00|1.77|0.77|1.81|0.81|1.82|0.82|1.74|0.74|0
1620805500000|2021-05-12 07:45:00|1.79|0.79|1.89|0.89|1.9|0.9|1.79|0.79|0
1620805800000|2021-05-12 07:50:00|1.88|0.88|1.69|0.69|1.91|0.91|1.67|0.67|0
1620806100000|2021-05-12 07:55:00|1.7|0.7|1.82|0.82|1.83|0.83|1.63|0.63|0
1620806400000|2021-05-12 08:00:00|1.83|0.83|1.8|0.8|1.85|0.85|1.8|0.8|0
1620806700000|2021-05-12 08:05:00|1.79|0.79|1.73|0.73|1.8|0.8|1.73|0.73|0
1620807000000|2021-05-12 08:10:00|1.72|0.72|1.69|0.69|1.77|0.77|1.67|0.67|0
1620807300000|2021-05-12 08:15:00|1.68|0.68|1.7|0.7|1.7|0.7|1.65|0.65|0
1620807600000|2021-05-12 08:20:00|1.69|0.69|1.7|0.7|1.7|0.7|1.65|0.65|0
1620807900000|2021-05-12 08:25:00|1.69|0.69|1.66|0.66|1.69|0.69|1.65|0.65|0
1620808200000|2021-05-12 08:30:00|1.67|0.67|1.68|0.68|1.69|0.69|1.62|0.62|0
1620808500000|2021-05-12 08:35:00|1.69|0.69|1.66|0.66|1.69|0.69|1.64|0.64|0
1620808800000|2021-05-12 08:40:00|1.65|0.65|1.59|0.59|1.66|0.66|1.56|0.56|0
1620809100000|2021-05-12 08:45:00|1.6|0.6|1.74|0.74|1.77|0.77|1.55|0.55|0
1620809400000|2021-05-12 08:50:00|1.75|0.75|1.71|0.71|1.77|0.77|1.71|0.71|0
1620809700000|2021-05-12 08:55:00|1.72|0.72|1.78|0.78|1.78|0.78|1.71|0.71|0
1620810000000|2021-05-12 09:00:00|1.77|0.77|1.78|0.78|1.79|0.79|1.76|0.76|0
1620810300000|2021-05-12 09:05:00|1.79|0.79|1.76|0.76|1.8|0.8|1.74|0.74|0
1620810600000|2021-05-12 09:10:00|1.77|0.77|1.85|0.85|1.85|0.85|1.76|0.76|0
1620810900000|2021-05-12 09:15:00|1.84|0.84|1.83|0.83|1.87|0.87|1.83|0.83|0
1620811200000|2021-05-12 09:20:00|1.85|0.85|1.83|0.83|1.86|0.86|1.8|0.8|0
1620811500000|2021-05-12 09:25:00|1.84|0.84|1.79|0.79|1.86|0.86|1.79|0.79|0
1620811800000|2021-05-12 09:30:00|1.8|0.8|1.7|0.7|1.82|0.82|1.7|0.7|0
1620812100000|2021-05-12 09:35:00|1.71|0.71|1.67|0.67|1.73|0.73|1.65|0.65|0
1620812400000|2021-05-12 09:40:00|1.66|0.66|1.68|0.68|1.69|0.69|1.65|0.65|0
1620812700000|2021-05-12 09:45:00|1.67|0.67|1.68|0.68|1.71|0.71|1.64|0.64|0
1620813000000|2021-05-12 09:50:00|1.69|0.69|1.72|0.72|1.73|0.73|1.66|0.66|0
1620813300000|2021-05-12 09:55:00|1.73|0.73|1.75|0.75|1.75|0.75|1.71|0.71|0
1620813600000|2021-05-12 10:00:00|1.74|0.74|1.73|0.73|1.76|0.76|1.71|0.71|0
1620813900000|2021-05-12 10:05:00|1.74|0.74|1.84|0.84|1.84|0.84|1.72|0.72|0
1620814200000|2021-05-12 10:10:00|1.85|0.85|1.83|0.83|1.86|0.86|1.81|0.81|0
1620814500000|2021-05-12 10:15:00|1.82|0.82|1.83|0.83|1.86|0.86|1.81|0.81|0
1620814800000|2021-05-12 10:20:00|1.84|0.84|1.81|0.81|1.84|0.84|1.79|0.79|0
1620815100000|2021-05-12 10:25:00|1.82|0.82|1.79|0.79|1.83|0.83|1.77|0.77|0
1620815400000|2021-05-12 10:30:00|1.78|0.78|1.82|0.82|1.85|0.85|1.78|0.78|0
1620815700000|2021-05-12 10:35:00|1.83|0.83|1.83|0.83|1.87|0.87|1.83|0.83|0
1620816000000|2021-05-12 10:40:00|1.84|0.84|1.78|0.78|1.84|0.84|1.78|0.78|0
1620816300000|2021-05-12 10:45:00|1.76|0.76|1.73|0.73|1.78|0.78|1.71|0.71|0
1620816600000|2021-05-12 10:50:00|1.72|0.72|1.68|0.68|1.73|0.73|1.63|0.63|0
1620816900000|2021-05-12 10:55:00|1.69|0.69|1.65|0.65|1.69|0.69|1.62|0.62|0
1620817200000|2021-05-12 11:00:00|1.66|0.66|1.66|0.66|1.67|0.67|1.63|0.63|0
1620817500000|2021-05-12 11:05:00|1.65|0.65|1.72|0.72|1.72|0.72|1.65|0.65|0
1620817800000|2021-05-12 11:10:00|1.71|0.71|1.7|0.7|1.73|0.73|1.7|0.7|0
1620818100000|2021-05-12 11:15:00|1.71|0.71|1.68|0.68|1.72|0.72|1.6|0.6|0
1620818400000|2021-05-12 11:20:00|1.67|0.67|1.65|0.65|1.71|0.71|1.63|0.63|0
1620818700000|2021-05-12 11:25:00|1.66|0.66|1.66|0.66|1.68|0.68|1.64|0.64|0
1620819000000|2021-05-12 11:30:00|1.65|0.65|1.69|0.69|1.71|0.71|1.65|0.65|0
1620819300000|2021-05-12 11:35:00|1.68|0.68|1.67|0.67|1.71|0.71|1.67|0.67|0
1620819600000|2021-05-12 11:40:00|1.68|0.68|1.69|0.69|1.7|0.7|1.66|0.66|0
1620819900000|2021-05-12 11:45:00|1.7|0.7|1.71|0.71|1.73|0.73|1.67|0.67|0
1620820200000|2021-05-12 11:50:00|1.72|0.72|1.73|0.73|1.73|0.73|1.71|0.71|0
1620820500000|2021-05-12 11:55:00|1.72|0.72|1.74|0.74|1.76|0.76|1.72|0.72|0
1620820800000|2021-05-12 12:00:00|1.75|0.75|1.75|0.75|1.77|0.77|1.74|0.74|0
1620821100000|2021-05-12 12:05:00|1.74|0.74|1.73|0.73|1.76|0.76|1.72|0.72|0
1620821400000|2021-05-12 12:10:00|1.72|0.72|1.77|0.77|1.77|0.77|1.72|0.72|0
1620821700000|2021-05-12 12:15:00|1.78|0.78|1.74|0.74|1.8|0.8|1.73|0.73|0
1620822000000|2021-05-12 12:20:00|1.75|0.75|1.73|0.73|1.79|0.79|1.72|0.72|0
1620822300000|2021-05-12 12:25:00|1.72|0.72|1.7|0.7|1.75|0.75|1.69|0.69|0
1620822600000|2021-05-12 12:30:00|1.66|0.66|1.94|0.94|2.05|1.05|1.16|0.16|0
1620822900000|2021-05-12 12:35:00|1.95|0.95|2.05|1.05|2.09|1.09|1.94|0.94|0
1620823200000|2021-05-12 12:40:00|2.04|1.04|1.53|0.53|2.23|1.23|1.52|0.52|0
1620823500000|2021-05-12 12:45:00|1.54|0.54|1.38|0.38|1.82|0.82|1.38|0.38|0
1620823800000|2021-05-12 12:50:00|1.39|0.39|1.49|0.49|1.53|0.53|1.38|0.38|0
1620824100000|2021-05-12 12:55:00|1.5|0.5|1.51|0.51|1.51|0.51|1.4|0.4|0
1620824400000|2021-05-12 13:00:00|1.5|0.5|1.58|0.58|1.6|0.6|1.44|0.44|0
1620824700000|2021-05-12 13:05:00|1.57|0.57|1.57|0.57|1.62|0.62|1.56|0.56|0
1620825000000|2021-05-12 13:10:00|1.56|0.56|1.52|0.52|1.57|0.57|1.48|0.48|0
1620825300000|2021-05-12 13:15:00|1.51|0.51|1.42|0.42|1.55|0.55|1.42|0.42|0
1620825600000|2021-05-12 13:20:00|1.43|0.43|1.42|0.42|1.46|0.46|1.41|0.41|0
1620825900000|2021-05-12 13:25:00|1.41|0.41|1.45|0.45|1.48|0.48|1.39|0.39|0
1620826200000|2021-05-12 13:30:00|1.44|0.44|1.57|0.57|1.58|0.58|1.41|0.41|0
1620826500000|2021-05-12 13:35:00|1.56|0.56|1.56|0.56|1.67|0.67|1.5|0.5|0
1620826800000|2021-05-12 13:40:00|1.57|0.57|1.51|0.51|1.57|0.57|1.44|0.44|0
1620827100000|2021-05-12 13:45:00|1.52|0.52|1.51|0.51|1.66|0.66|1.48|0.48|0
1620827400000|2021-05-12 13:50:00|1.52|0.52|1.43|0.43|1.56|0.56|1.43|0.43|0
1620827700000|2021-05-12 13:55:00|1.42|0.42|1.42|0.42|1.5|0.5|1.41|0.41|0
1620828000000|2021-05-12 14:00:00|1.41|0.41|1.37|0.37|1.42|0.42|1.31|0.31|0
1620828300000|2021-05-12 14:05:00|1.39|0.39|1.44|0.44|1.47|0.47|1.38|0.38|0
1620828600000|2021-05-12 14:10:00|1.45|0.45|1.36|0.36|1.46|0.46|1.33|0.33|0
1620828900000|2021-05-12 14:15:00|1.35|0.35|1.39|0.39|1.4|0.4|1.33|0.33|0
1620829200000|2021-05-12 14:20:00|1.38|0.38|1.45|0.45|1.48|0.48|1.38|0.38|0
1620829500000|2021-05-12 14:25:00|1.44|0.44|1.43|0.43|1.51|0.51|1.37|0.37|0
1620829800000|2021-05-12 14:30:00|1.41|0.41|1.52|0.52|1.53|0.53|1.28|0.28|0
1620830100000|2021-05-12 14:35:00|1.54|0.54|1.58|0.58|1.66|0.66|1.52|0.52|0
1620830400000|2021-05-12 14:40:00|1.57|0.57|1.5|0.5|1.59|0.59|1.45|0.45|0
1620830700000|2021-05-12 14:45:00|1.49|0.49|1.43|0.43|1.53|0.53|1.41|0.41|0
1620831000000|2021-05-12 14:50:00|1.41|0.41|1.43|0.43|1.46|0.46|1.38|0.38|0
1620831300000|2021-05-12 14:55:00|1.44|0.44|1.85|0.85|1.95|0.95|1.44|0.44|0
1620831600000|2021-05-12 15:00:00|1.83|0.83|1.93|0.93|1.94|0.94|1.8|0.8|0
1620831900000|2021-05-12 15:05:00|1.8|0.8|1.81|0.81|1.82|0.82|1.69|0.69|0
1620832200000|2021-05-12 15:10:00|1.8|0.8|1.85|0.85|1.85|0.85|1.75|0.75|0
1620832500000|2021-05-12 15:15:00|1.84|0.84|1.79|0.79|1.85|0.85|1.75|0.75|0
1620832800000|2021-05-12 15:20:00|1.78|0.78|1.68|0.68|1.79|0.79|1.68|0.68|0
1620833100000|2021-05-12 15:25:00|1.69|0.69|1.69|0.69|1.7|0.7|1.62|0.62|0
1620833400000|2021-05-12 15:30:00|1.68|0.68|1.58|0.58|1.68|0.68|1.58|0.58|0
1620833700000|2021-05-12 15:35:00|1.57|0.57|1.59|0.59|1.61|0.61|1.52|0.52|0
1620834000000|2021-05-12 15:40:00|1.57|0.57|1.72|0.72|1.72|0.72|1.54|0.54|0
1620834300000|2021-05-12 15:45:00|1.71|0.71|1.61|0.61|1.72|0.72|1.6|0.6|0
1620834600000|2021-05-12 15:50:00|1.6|0.6|1.6|0.6|1.72|0.72|1.52|0.52|0
1620834900000|2021-05-12 15:55:00|1.59|0.59|1.52|0.52|1.59|0.59|1.48|0.48|0
1620835200000|2021-05-12 16:00:00|1.5|0.5|1.98|0.98|2.05|1.05|1.5|0.5|0
1620835500000|2021-05-12 16:05:00|1.99|0.99|1.91|0.91|2.01|1.01|1.91|0.91|0
1620835800000|2021-05-12 16:10:00|1.9|0.9|1.78|0.78|1.91|0.91|1.78|0.78|0
1620836100000|2021-05-12 16:15:00|1.77|0.77|2.25|1.25|2.25|1.25|1.72|0.72|0
1620836400000|2021-05-12 16:20:00|2.24|1.24|2.28|1.28|2.32|1.32|2.14|1.14|0
1620836700000|2021-05-12 16:25:00|2.27|1.27|2.1|1.1|2.34|1.34|2.1|1.1|0
1620837000000|2021-05-12 16:30:00|2.09|1.09|2.13|1.13|2.17|1.17|2.04|1.04|0
1620837300000|2021-05-12 16:35:00|2.14|1.14|2.03|1.03|2.17|1.17|2.02|1.02|0
1620837600000|2021-05-12 16:40:00|2.02|1.02|2.04|1.04|2.09|1.09|1.95|0.95|0
1620837900000|2021-05-12 16:45:00|2.01|1.01|2.02|1.02|2.07|1.07|1.96|0.96|0
1620838200000|2021-05-12 16:50:00|2.03|1.03|2.09|1.09|2.14|1.14|2.02|1.02|0
1620838500000|2021-05-12 16:55:00|2.07|1.07|2.11|1.11|2.13|1.13|2.03|1.03|0
1620838800000|2021-05-12 17:00:00|2.1|1.1|2.26|1.26|2.27|1.27|2.05|1.05|0
1620839100000|2021-05-12 17:05:00|2.28|1.28|2.21|1.21|2.29|1.29|2.17|1.17|0
1620839400000|2021-05-12 17:10:00|2.2|1.2|1.74|0.74|2.29|1.29|1.74|0.74|0
1620839700000|2021-05-12 17:15:00|1.73|0.73|1.66|0.66|1.74|0.74|1.66|0.66|0
1620840000000|2021-05-12 17:20:00|1.64|0.64|1.62|0.62|1.66|0.66|1.61|0.61|0
1620840300000|2021-05-12 17:25:00|1.61|0.61|1.59|0.59|1.65|0.65|1.57|0.57|0
1620840600000|2021-05-12 17:30:00|1.58|0.58|1.86|0.86|1.87|0.87|1.52|0.52|0
1620840900000|2021-05-12 17:35:00|1.87|0.87|1.99|0.99|2.02|1.02|1.86|0.86|0
1620841200000|2021-05-12 17:40:00|1.98|0.98|1.91|0.91|1.98|0.98|1.89|0.89|0
1620841500000|2021-05-12 17:45:00|1.92|0.92|1.84|0.84|1.92|0.92|1.82|0.82|0
1620841800000|2021-05-12 17:50:00|1.85|0.85|1.91|0.91|1.94|0.94|1.81|0.81|0
1620842100000|2021-05-12 17:55:00|1.9|0.9|1.9|0.9|1.96|0.96|1.88|0.88|0
1620842400000|2021-05-12 18:00:00|1.89|0.89|1.82|0.82|2.04|1.04|1.81|0.81|0
1620842700000|2021-05-12 18:05:00|1.8|0.8|1.77|0.77|1.84|0.84|1.77|0.77|0
1620843000000|2021-05-12 18:10:00|1.76|0.76|1.92|0.92|1.95|0.95|1.7|0.7|0
1620843300000|2021-05-12 18:15:00|1.91|0.91|1.92|0.92|1.93|0.93|1.85|0.85|0
1620843600000|2021-05-12 18:20:00|1.93|0.93|1.89|0.89|1.97|0.97|1.86|0.86|0
1620843900000|2021-05-12 18:25:00|1.9|0.9|1.97|0.97|2.01|1.01|1.87|0.87|0
1620844200000|2021-05-12 18:30:00|1.95|0.95|2.06|1.06|2.09|1.09|1.89|0.89|0
1620844500000|2021-05-12 18:35:00|2.03|1.03|2.01|1.01|2.14|1.14|1.97|0.97|0
1620844800000|2021-05-12 18:40:00|1.97|0.97|2.04|1.04|2.06|1.06|1.97|0.97|0
1620845100000|2021-05-12 18:45:00|2.03|1.03|2.12|1.12|2.14|1.14|1.98|0.98|0
1620845400000|2021-05-12 18:50:00|2.11|1.11|2.14|1.14|2.24|1.24|2.11|1.11|0
1620845700000|2021-05-12 18:55:00|2.15|1.15|1.74|0.74|2.15|1.15|1.74|0.74|0
1620846000000|2021-05-12 19:00:00|1.73|0.73|1.65|0.65|1.76|0.76|1.64|0.64|0
1620846300000|2021-05-12 19:05:00|1.64|0.64|1.67|0.67|1.68|0.68|1.6|0.6|0
1620846600000|2021-05-12 19:10:00|1.66|0.66|1.57|0.57|1.69|0.69|1.56|0.56|0
1620846900000|2021-05-12 19:15:00|1.56|0.56|1.61|0.61|1.7|0.7|1.52|0.52|0
1620847200000|2021-05-12 19:20:00|1.62|0.62|1.53|0.53|1.65|0.65|1.53|0.53|0
1620847500000|2021-05-12 19:25:00|1.52|0.52|2.01|1.01|2.07|1.07|1.51|0.51|0
1620847800000|2021-05-12 19:30:00|2.02|1.02|2.05|1.05|2.09|1.09|1.94|0.94|0
1620848100000|2021-05-12 19:35:00|2.04|1.04|1.97|0.97|2.05|1.05|1.92|0.92|0
1620848400000|2021-05-12 19:40:00|1.98|0.98|2.1|1.1|2.16|1.16|1.95|0.95|0
1620848700000|2021-05-12 19:45:00|2.08|1.08|1.87|0.87|2.2|1.2|1.84|0.84|0
1620849000000|2021-05-12 19:50:00|1.83|0.83|1.68|0.68|1.83|0.83|1.67|0.67|0
1620849300000|2021-05-12 19:55:00|1.69|0.69|1.8|0.8|1.88|0.88|1.68|0.68|0
1620849600000|2021-05-12 20:00:00|1.81|0.81|1.75|0.75|1.9|0.9|1.74|0.74|0
1620849900000|2021-05-12 20:05:00|1.76|0.76|1.72|0.72|1.81|0.81|1.71|0.71|0
1620850200000|2021-05-12 20:10:00|1.71|0.71|1.76|0.76|1.77|0.77|1.71|0.71|0
1620850500000|2021-05-12 20:15:00|1.77|0.77|1.77|0.77|1.77|0.77|1.76|0.76|0
1620850800000|2021-05-12 20:20:00|1.78|0.78|1.76|0.76|1.78|0.78|1.76|0.76|0
1620851100000|2021-05-12 20:25:00|1.75|0.75|1.76|0.76|1.77|0.77|1.75|0.75|0
1620851400000|2021-05-12 20:30:00|1.75|0.75|1.72|0.72|1.78|0.78|1.69|0.69|0
1620851700000|2021-05-12 20:35:00|1.73|0.73|1.69|0.69|1.73|0.73|1.69|0.69|0
1620852000000|2021-05-12 20:40:00|1.68|0.68|1.69|0.69|1.69|0.69|1.67|0.67|0
1620852300000|2021-05-12 20:45:00|1.68|0.68|1.69|0.69|1.69|0.69|1.67|0.67|0
1620852600000|2021-05-12 20:50:00|1.68|0.68|1.68|0.68|1.68|0.68|1.67|0.67|0
1620852900000|2021-05-12 20:55:00|1.67|0.67|1.68|0.68|1.69|0.69|1.67|0.67|0
1620853200000|2021-05-12 21:00:00|1.69|0.69|1.69|0.69|1.69|0.69|1.68|0.68|0
1620853500000|2021-05-12 21:05:00|1.68|0.68|1.67|0.67|1.68|0.68|1.67|0.67|0
1620853800000|2021-05-12 21:10:00|1.68|0.68|1.68|0.68|1.68|0.68|1.68|0.68|0
1620854100000|2021-05-12 21:15:00|1.67|0.67|1.68|0.68|1.68|0.68|1.67|0.67|0
1620854400000|2021-05-12 21:20:00|1.69|0.69|1.69|0.69|1.69|0.69|1.69|0.69|0
1620854700000|2021-05-12 21:25:00|1.68|0.68|1.69|0.69|1.7|0.7|1.68|0.68|0
1620855000000|2021-05-12 21:30:00|1.68|0.68|1.68|0.68|1.69|0.69|1.68|0.68|0
1620855300000|2021-05-12 21:35:00|1.67|0.67|1.68|0.68|1.68|0.68|1.67|0.67|0
1620855600000|2021-05-12 21:40:00|1.67|0.67|1.67|0.67|1.68|0.68|1.67|0.67|0
1620855900000|2021-05-12 21:45:00|1.68|0.68|1.68|0.68|1.68|0.68|1.68|0.68|0
1620856200000|2021-05-12 21:50:00|1.67|0.67|1.68|0.68|1.69|0.69|1.67|0.67|0
1620856500000|2021-05-12 21:55:00|1.69|0.69|1.71|0.71|1.72|0.72|1.69|0.69|0
1620856800000|2021-05-12 22:00:00|1.73|0.73|1.78|0.78|1.79|0.79|1.73|0.73|0
1620857100000|2021-05-12 22:05:00|1.77|0.77|1.81|0.81|1.83|0.83|1.77|0.77|0
1620857400000|2021-05-12 22:10:00|1.82|0.82|1.84|0.84|1.85|0.85|1.81|0.81|0
1620857700000|2021-05-12 22:15:00|1.85|0.85|1.85|0.85|1.89|0.89|1.84|0.84|0
1620858000000|2021-05-12 22:20:00|1.84|0.84|1.81|0.81|1.84|0.84|1.8|0.8|0
1620858300000|2021-05-12 22:25:00|1.8|0.8|1.82|0.82|1.83|0.83|1.8|0.8|0
1620858600000|2021-05-12 22:30:00|1.83|0.83|1.85|0.85|1.85|0.85|1.83|0.83|0
1620858900000|2021-05-12 22:35:00|1.86|0.86|1.84|0.84|1.86|0.86|1.84|0.84|0
1620859200000|2021-05-12 22:40:00|1.83|0.83|1.86|0.86|1.87|0.87|1.83|0.83|0
1620859500000|2021-05-12 22:45:00|1.87|0.87|1.88|0.88|1.88|0.88|1.86|0.86|0
1620859800000|2021-05-12 22:50:00|1.87|0.87|1.85|0.85|1.88|0.88|1.83|0.83|0
1620860100000|2021-05-12 22:55:00|1.86|0.86|1.87|0.87|1.88|0.88|1.85|0.85|0
1620860400000|2021-05-12 23:00:00|1.86|0.86|1.87|0.87|1.87|0.87|1.84|0.84|0
1620860700000|2021-05-12 23:05:00|1.88|0.88|1.91|0.91|1.92|0.92|1.87|0.87|0
1620861000000|2021-05-12 23:10:00|1.92|0.92|1.91|0.91|1.92|0.92|1.89|0.89|0
1620861300000|2021-05-12 23:15:00|1.9|0.9|1.88|0.88|1.91|0.91|1.88|0.88|0
1620861600000|2021-05-12 23:20:00|1.87|0.87|1.88|0.88|1.88|0.88|1.86|0.86|0
1620861900000|2021-05-12 23:25:00|1.89|0.89|1.87|0.87|1.9|0.9|1.87|0.87|0
1620862200000|2021-05-12 23:30:00|1.86|0.86|1.87|0.87|1.87|0.87|1.83|0.83|0
1620862500000|2021-05-12 23:35:00|1.86|0.86|1.86|0.86|1.87|0.87|1.85|0.85|0
1620862800000|2021-05-12 23:40:00|1.85|0.85|1.87|0.87|1.87|0.87|1.83|0.83|0
1620863100000|2021-05-12 23:45:00|1.86|0.86|1.85|0.85|1.88|0.88|1.84|0.84|0
1620863400000|2021-05-12 23:50:00|1.86|0.86|1.89|0.89|1.9|0.9|1.85|0.85|0
1620863700000|2021-05-12 23:55:00|1.9|0.9|1.9|0.9|1.9|0.9|1.89|0.89|0
1620864000000|2021-05-13 00:00:00|1.91|0.91|1.94|0.94|1.95|0.95|1.9|0.9|0
1620864300000|2021-05-13 00:05:00|1.93|0.93|1.81|0.81|1.94|0.94|1.81|0.81|0
1620864600000|2021-05-13 00:10:00|1.82|0.82|1.82|0.82|1.83|0.83|1.74|0.74|0
1620864900000|2021-05-13 00:15:00|1.81|0.81|1.93|0.93|1.94|0.94|1.79|0.79|0
1620865200000|2021-05-13 00:20:00|1.94|0.94|1.98|0.98|2|1|1.93|0.93|0
1620865500000|2021-05-13 00:25:00|1.97|0.97|1.96|0.96|1.98|0.98|1.95|0.95|0
1620865800000|2021-05-13 00:30:00|1.97|0.97|1.99|0.99|1.99|0.99|1.93|0.93|0
1620866100000|2021-05-13 00:35:00|1.98|0.98|1.98|0.98|2|1|1.96|0.96|0
1620866400000|2021-05-13 00:40:00|1.97|0.97|2.04|1.04|2.04|1.04|1.97|0.97|0
1620866700000|2021-05-13 00:45:00|2.05|1.05|2.04|1.04|2.05|1.05|2.03|1.03|0
1620867000000|2021-05-13 00:50:00|2.03|1.03|2.01|1.01|2.05|1.05|2.01|1.01|0
1620867300000|2021-05-13 00:55:00|2.02|1.02|2|1|2.02|1.02|1.98|0.98|0
1620867600000|2021-05-13 01:00:00|2.01|1.01|1.92|0.92|2.01|1.01|1.9|0.9|0
1620867900000|2021-05-13 01:05:00|1.93|0.93|1.92|0.92|1.95|0.95|1.91|0.91|0
1620868200000|2021-05-13 01:10:00|1.91|0.91|1.94|0.94|1.98|0.98|1.91|0.91|0
1620868500000|2021-05-13 01:15:00|1.95|0.95|2|1|2.04|1.04|1.93|0.93|0
1620868800000|2021-05-13 01:20:00|2.01|1.01|2.03|1.03|2.03|1.03|1.98|0.98|0
1620869100000|2021-05-13 01:25:00|2.02|1.02|2.04|1.04|2.05|1.05|2|1|0
1620869400000|2021-05-13 01:30:00|2.05|1.05|2.08|1.08|2.1|1.1|2.02|1.02|0
1620869700000|2021-05-13 01:35:00|2.09|1.09|2.05|1.05|2.09|1.09|2.02|1.02|0
1620870000000|2021-05-13 01:40:00|2.04|1.04|2.13|1.13|2.13|1.13|2.04|1.04|0
1620870300000|2021-05-13 01:45:00|2.11|1.11|2.07|1.07|2.12|1.12|2.06|1.06|0
1620870600000|2021-05-13 01:50:00|2.08|1.08|2.07|1.07|2.08|1.08|2.03|1.03|0
1620870900000|2021-05-13 01:55:00|2.05|1.05|2.09|1.09|2.1|1.1|2.05|1.05|0
1620871200000|2021-05-13 02:00:00|2.07|1.07|2.04|1.04|2.08|1.08|2.02|1.02|0
1620871500000|2021-05-13 02:05:00|2.03|1.03|2.04|1.04|2.08|1.08|2|1|0
1620871800000|2021-05-13 02:10:00|2.03|1.03|2.01|1.01|2.09|1.09|1.98|0.98|0
1620872100000|2021-05-13 02:15:00|2.02|1.02|2.01|1.01|2.05|1.05|2.01|1.01|0
1620872400000|2021-05-13 02:20:00|2.02|1.02|2.04|1.04|2.04|1.04|2|1|0
1620872700000|2021-05-13 02:25:00|2.03|1.03|2.04|1.04|2.06|1.06|2.03|1.03|0
1620873000000|2021-05-13 02:30:00|2.05|1.05|2.01|1.01|2.07|1.07|2|1|0
1620873300000|2021-05-13 02:35:00|2|1|2.03|1.03|2.04|1.04|1.99|0.99|0
1620873600000|2021-05-13 02:40:00|2.04|1.04|2.08|1.08|2.09|1.09|2.02|1.02|0
1620873900000|2021-05-13 02:45:00|2.09|1.09|2.06|1.06|2.09|1.09|2.04|1.04|0
1620874200000|2021-05-13 02:50:00|2.07|1.07|1.83|0.83|2.1|1.1|1.83|0.83|0
1620874500000|2021-05-13 02:55:00|1.66|0.66|1.49|0.49|1.66|0.66|1.48|0.48|0
1620874800000|2021-05-13 03:00:00|1.5|0.5|1.52|0.52|1.52|0.52|1.49|0.49|0
1620875100000|2021-05-13 03:05:00|1.53|0.53|1.51|0.51|1.53|0.53|1.5|0.5|0
1620875400000|2021-05-13 03:10:00|1.5|0.5|1.52|0.52|1.54|0.54|1.5|0.5|0
1620875700000|2021-05-13 03:15:00|1.53|0.53|1.49|0.49|1.53|0.53|1.49|0.49|0
1620876000000|2021-05-13 03:20:00|1.48|0.48|1.48|0.48|1.5|0.5|1.47|0.47|0
1620876300000|2021-05-13 03:25:00|1.47|0.47|1.48|0.48|1.5|0.5|1.46|0.46|0
1620876600000|2021-05-13 03:30:00|1.49|0.49|1.5|0.5|1.51|0.51|1.48|0.48|0
1620876900000|2021-05-13 03:35:00|1.49|0.49|1.47|0.47|1.5|0.5|1.47|0.47|0
1620877200000|2021-05-13 03:40:00|1.48|0.48|1.46|0.46|1.48|0.48|1.45|0.45|0
1620877500000|2021-05-13 03:45:00|1.45|0.45|1.44|0.44|1.47|0.47|1.44|0.44|0
1620877800000|2021-05-13 03:50:00|1.43|0.43|1.44|0.44|1.46|0.46|1.43|0.43|0
1620878100000|2021-05-13 03:55:00|1.43|0.43|1.45|0.45|1.46|0.46|1.43|0.43|0
1620878400000|2021-05-13 04:00:00|1.44|0.44|1.47|0.47|1.48|0.48|1.44|0.44|0
1620878700000|2021-05-13 04:05:00|1.46|0.46|1.46|0.46|1.47|0.47|1.46|0.46|0
1620879000000|2021-05-13 04:10:00|1.47|0.47|1.45|0.45|1.47|0.47|1.44|0.44|0
1620879300000|2021-05-13 04:15:00|1.46|0.46|1.46|0.46|1.47|0.47|1.45|0.45|0
1620879600000|2021-05-13 04:20:00|1.45|0.45|1.43|0.43|1.46|0.46|1.43|0.43|0
1620879900000|2021-05-13 04:25:00|1.44|0.44|1.45|0.45|1.45|0.45|1.43|0.43|0
1620880200000|2021-05-13 04:30:00|1.44|0.44|1.47|0.47|1.48|0.48|1.44|0.44|0
1620880500000|2021-05-13 04:35:00|1.46|0.46|1.45|0.45|1.47|0.47|1.45|0.45|0
1620880800000|2021-05-13 04:40:00|1.44|0.44|1.44|0.44|1.44|0.44|1.43|0.43|0
1620881100000|2021-05-13 04:45:00|1.45|0.45|1.43|0.43|1.45|0.45|1.43|0.43|0
1620881400000|2021-05-13 04:50:00|1.44|0.44|1.45|0.45|1.45|0.45|1.43|0.43|0
1620881700000|2021-05-13 04:55:00|1.44|0.44|1.45|0.45|1.46|0.46|1.44|0.44|0
1620882000000|2021-05-13 05:00:00|1.44|0.44|1.45|0.45|1.47|0.47|1.44|0.44|0
1620882300000|2021-05-13 05:05:00|1.44|0.44|1.45|0.45|1.45|0.45|1.43|0.43|0
1620882600000|2021-05-13 05:10:00|1.44|0.44|1.42|0.42|1.45|0.45|1.42|0.42|0
1620882900000|2021-05-13 05:15:00|1.41|0.41|1.41|0.41|1.41|0.41|1.38|0.38|0
1620883200000|2021-05-13 05:20:00|1.39|0.39|1.34|0.34|1.39|0.39|1.33|0.33|0
1620883500000|2021-05-13 05:25:00|1.35|0.35|1.55|0.55|1.57|0.57|1.33|0.33|0
1620883800000|2021-05-13 05:30:00|1.56|0.56|1.28|0.28|1.58|0.58|1.27|0.27|0
1620884100000|2021-05-13 05:35:00|1.27|0.27|1.3|0.3|1.3|0.3|1.27|0.27|0
1620884400000|2021-05-13 05:40:00|1.31|0.31|1.25|0.25|1.31|0.31|1.25|0.25|0
1620884700000|2021-05-13 05:45:00|1.26|0.26|1.22|0.22|1.26|0.26|1.21|0.21|0
1620885000000|2021-05-13 05:50:00|1.21|0.21|1.2|0.2|1.21|0.21|1.18|0.18|0
1620885300000|2021-05-13 05:55:00|1.19|0.19|1.19|0.19|1.21|0.21|1.18|0.18|0
1620885600000|2021-05-13 06:00:00|1.2|0.2|1.26|0.26|1.28|0.28|1.2|0.2|0
1620885900000|2021-05-13 06:05:00|1.25|0.25|1.31|0.31|1.33|0.33|1.25|0.25|0
1620886200000|2021-05-13 06:10:00|1.32|0.32|1.33|0.33|1.34|0.34|1.31|0.31|0
1620886500000|2021-05-13 06:15:00|1.32|0.32|1.3|0.3|1.33|0.33|1.3|0.3|0
1620886800000|2021-05-13 06:20:00|1.29|0.29|1.29|0.29|1.33|0.33|1.28|0.28|0
1620887100000|2021-05-13 06:25:00|1.28|0.28|1.29|0.29|1.3|0.3|1.28|0.28|0
1620887400000|2021-05-13 06:30:00|1.28|0.28|1.29|0.29|1.29|0.29|1.28|0.28|0
1620887700000|2021-05-13 06:35:00|1.3|0.3|1.3|0.3|1.3|0.3|1.28|0.28|0
1620888000000|2021-05-13 06:40:00|1.31|0.31|1.31|0.31|1.33|0.33|1.3|0.3|0
1620888300000|2021-05-13 06:45:00|1.3|0.3|1.29|0.29|1.31|0.31|1.29|0.29|0
1620888600000|2021-05-13 06:50:00|1.3|0.3|1.29|0.29|1.32|0.32|1.29|0.29|0
1620888900000|2021-05-13 06:55:00|1.28|0.28|1.25|0.25|1.29|0.29|1.23|0.23|0
1620889200000|2021-05-13 07:00:00|1.24|0.24|1.24|0.24|1.31|0.31|1.2|0.2|0
1620889500000|2021-05-13 07:05:00|1.23|0.23|1.25|0.25|1.25|0.25|1.22|0.22|0
1620889800000|2021-05-13 07:10:00|1.24|0.24|1.29|0.29|1.3|0.3|1.23|0.23|0
1620890100000|2021-05-13 07:15:00|1.27|0.27|1.28|0.28|1.31|0.31|1.26|0.26|0
1620890400000|2021-05-13 07:20:00|1.29|0.29|1.26|0.26|1.33|0.33|1.25|0.25|0
1620890700000|2021-05-13 07:25:00|1.25|0.25|1.23|0.23|1.25|0.25|1.22|0.22|0
1620891000000|2021-05-13 07:30:00|1.22|0.22|1.1|0.1|1.37|0.37|1.01|0.01|0
1620891300000|2021-05-13 07:35:00|1.09|0.09|1.04|0.04|1.1|0.1|1.04|0.04|0
1620891600000|2021-05-13 07:40:00|1.03|0.03|1.25|0.25|1.36|0.36|1.02|0.02|0
1620891900000|2021-05-13 07:45:00|1.26|0.26|1.23|0.23|1.29|0.29|1.23|0.23|0
1620892200000|2021-05-13 07:50:00|1.24|0.24|1.24|0.24|1.25|0.25|1.21|0.21|0
1620892500000|2021-05-13 07:55:00|1.23|0.23|1.23|0.23|1.26|0.26|1.21|0.21|0
1620892800000|2021-05-13 08:00:00|1.22|0.22|1.25|0.25|1.25|0.25|1.18|0.18|0
1620893100000|2021-05-13 08:05:00|1.26|0.26|1.22|0.22|1.29|0.29|1.22|0.22|0
1620893400000|2021-05-13 08:10:00|1.21|0.21|1.18|0.18|1.24|0.24|1.17|0.17|0
1620893700000|2021-05-13 08:15:00|1.19|0.19|1.2|0.2|1.23|0.23|1.18|0.18|0
1620894000000|2021-05-13 08:20:00|1.21|0.21|1.24|0.24|1.24|0.24|1.19|0.19|0
1620894300000|2021-05-13 08:25:00|1.23|0.23|1.22|0.22|1.24|0.24|1.2|0.2|0
1620894600000|2021-05-13 08:30:00|1.21|0.21|1.21|0.21|1.25|0.25|1.18|0.18|0
1620894900000|2021-05-13 08:35:00|1.2|0.2|1.28|0.28|1.29|0.29|1.19|0.19|0
1620895200000|2021-05-13 08:40:00|1.29|0.29|1.26|0.26|1.29|0.29|1.23|0.23|0
1620895500000|2021-05-13 08:45:00|1.27|0.27|1.2|0.2|1.27|0.27|1.2|0.2|0
1620895800000|2021-05-13 08:50:00|1.21|0.21|1.46|0.46|1.47|0.47|1.17|0.17|0
1620896100000|2021-05-13 08:55:00|1.26|0.26|1.36|0.36|1.5|0.5|1.26|0.26|0
1620896400000|2021-05-13 09:00:00|1.37|0.37|1.22|0.22|1.43|0.43|1.21|0.21|0
1620896700000|2021-05-13 09:05:00|1.21|0.21|1.2|0.2|1.22|0.22|1.19|0.19|0
1620897000000|2021-05-13 09:10:00|1.21|0.21|1.18|0.18|1.22|0.22|1.18|0.18|0
1620897300000|2021-05-13 09:15:00|1.19|0.19|1.17|0.17|1.19|0.19|1.14|0.14|0
1620897600000|2021-05-13 09:20:00|1.18|0.18|1.21|0.21|1.23|0.23|1.16|0.16|0
1620897900000|2021-05-13 09:25:00|1.22|0.22|1.25|0.25|1.25|0.25|1.22|0.22|0
1620898200000|2021-05-13 09:30:00|1.24|0.24|1.24|0.24|1.26|0.26|1.22|0.22|0
1620898500000|2021-05-13 09:35:00|1.23|0.23|1.24|0.24|1.24|0.24|1.21|0.21|0
1620898800000|2021-05-13 09:40:00|1.23|0.23|1.24|0.24|1.24|0.24|1.22|0.22|0
1620899100000|2021-05-13 09:45:00|1.25|0.25|1.23|0.23|1.25|0.25|1.23|0.23|0
1620899400000|2021-05-13 09:50:00|1.24|0.24|1.26|0.26|1.28|0.28|1.23|0.23|0
1620899700000|2021-05-13 09:55:00|1.27|0.27|1.17|0.17|1.28|0.28|1.16|0.16|0
1620900000000|2021-05-13 10:00:00|1.18|0.18|1.16|0.16|1.19|0.19|1.13|0.13|0
1620900300000|2021-05-13 10:05:00|1.15|0.15|1.16|0.16|1.17|0.17|1.13|0.13|0
1620900600000|2021-05-13 10:10:00|1.15|0.15|1.17|0.17|1.18|0.18|1.14|0.14|0
1620900900000|2021-05-13 10:15:00|1.18|0.18|1.19|0.19|1.21|0.21|1.18|0.18|0
1620901200000|2021-05-13 10:20:00|1.18|0.18|1.17|0.17|1.19|0.19|1.16|0.16|0
1620901500000|2021-05-13 10:25:00|1.18|0.18|1.2|0.2|1.22|0.22|1.16|0.16|0
1620901800000|2021-05-13 10:30:00|1.21|0.21|1.19|0.19|1.24|0.24|1.19|0.19|0
1620902100000|2021-05-13 10:35:00|1.18|0.18|1.23|0.23|1.23|0.23|1.18|0.18|0
1620902400000|2021-05-13 10:40:00|1.22|0.22|1.22|0.22|1.23|0.23|1.19|0.19|0
1620902700000|2021-05-13 10:45:00|1.21|0.21|1.18|0.18|1.23|0.23|1.18|0.18|0
1620903000000|2021-05-13 10:50:00|1.19|0.19|1.22|0.22|1.22|0.22|1.16|0.16|0
1620903300000|2021-05-13 10:55:00|1.21|0.21|1.24|0.24|1.25|0.25|1.21|0.21|0
1620903600000|2021-05-13 11:00:00|1.23|0.23|1.22|0.22|1.24|0.24|1.2|0.2|0
1620903900000|2021-05-13 11:05:00|1.23|0.23|1.22|0.22|1.23|0.23|1.21|0.21|0
1620904200000|2021-05-13 11:10:00|1.21|0.21|1.23|0.23|1.23|0.23|1.21|0.21|0
1620904500000|2021-05-13 11:15:00|1.22|0.22|1.28|0.28|1.28|0.28|1.21|0.21|0
1620904800000|2021-05-13 11:20:00|1.27|0.27|1.32|0.32|1.35|0.35|1.27|0.27|0
1620905100000|2021-05-13 11:25:00|1.33|0.33|1.13|0.13|1.36|0.36|1.12|0.12|0
1620905400000|2021-05-13 11:30:00|1.12|0.12|1.16|0.16|1.16|0.16|1.12|0.12|0
1620905700000|2021-05-13 11:35:00|1.17|0.17|1.03|0.03|1.19|0.19|1.01|0.01|0
1620906000000|2021-05-13 11:40:00|1.04|0.04|1.07|0.07|1.07|0.07|1.03|0.03|0
1620906300000|2021-05-13 11:45:00|1.06|0.06|1.02|0.02|1.07|0.07|1.01|0.01|0
1620906600000|2021-05-13 11:50:00|1.01|0.01|1.01|0.01|1.02|0.02|1|0|0
1620906900000|2021-05-13 11:55:00|1.02|0.02|1.01|0.01|1.03|0.03|1.01|0.01|0
1620907200000|2021-05-13 12:00:00|1|0|1.07|0.07|1.07|0.07|1|0|0
1620907500000|2021-05-13 12:05:00|1.06|0.06|1.1|0.1|1.11|0.11|1.05|0.05|0
1620907800000|2021-05-13 12:10:00|1.11|0.11|1.13|0.13|1.14|0.14|1.1|0.1|0
1620908100000|2021-05-13 12:15:00|1.12|0.12|1.11|0.11|1.13|0.13|1.11|0.11|0
1620908400000|2021-05-13 12:20:00|1.12|0.12|1.14|0.14|1.15|0.15|1.12|0.12|0
1620908700000|2021-05-13 12:25:00|1.13|0.13|1.11|0.11|1.14|0.14|1.11|0.11|0
1620909000000|2021-05-13 12:30:00|1.1|0.1|1.11|0.11|1.15|0.15|1.06|0.06|0
1620909300000|2021-05-13 12:35:00|1.1|0.1|1.14|0.14|1.16|0.16|1.1|0.1|0
1620909600000|2021-05-13 12:40:00|1.15|0.15|1.02|0.02|1.16|0.16|1|0|0
1620909900000|2021-05-13 12:45:00|1.01|0.01|1|0|1.02|0.02|1|0|0
1620911400000|2021-05-13 13:10:00|1.01|0.01|1|0|1.01|0.01|1|0|0
1620911700000|2021-05-13 13:15:00|1.01|0.01|1.01|0.01|1.01|0.01|1.01|0.01|0
1620912000000|2021-05-13 13:20:00|1.02|0.02|1.03|0.03|1.04|0.04|1.02|0.02|0
1620912300000|2021-05-13 13:25:00|1.02|0.02|1.01|0.01|1.02|0.02|1|0|0
1620912600000|2021-05-13 13:30:00|1.02|0.02|1|0|1.13|0.13|1|0|0
1620912900000|2021-05-13 13:35:00|1.01|0.01|1|0|1.01|0.01|1|0|0
1620913800000|2021-05-13 13:50:00|1.04|0.04|1.01|0.01|1.09|0.09|1|0|0
1620914100000|2021-05-13 13:55:00|1.02|0.02|1.05|0.05|1.05|0.05|1.02|0.02|0
1620914400000|2021-05-13 14:00:00|1.06|0.06|1|0|1.12|0.12|1|0|0
1620915000000|2021-05-13 14:10:00|1.01|0.01|1|0|1.02|0.02|1|0|0
1620915300000|2021-05-13 14:15:00|1.01|0.01|1|0|1.01|0.01|1|0|0
1620915600000|2021-05-13 14:20:00|1.01|0.01|1.05|0.05|1.05|0.05|1|0|0
1620915900000|2021-05-13 14:25:00|1.04|0.04|1.03|0.03|1.05|0.05|1|0|0
1620916200000|2021-05-13 14:30:00|1.04|0.04|1.05|0.05|1.06|0.06|1.02|0.02|0
1620916500000|2021-05-13 14:35:00|1.04|0.04|1.03|0.03|1.05|0.05|1.01|0.01|0
1620916800000|2021-05-13 14:40:00|1.04|0.04|1|0|1.04|0.04|1|0|0
1620917100000|2021-05-13 14:45:00|1.01|0.01|1.02|0.02|1.04|0.04|1|0|0
1620917400000|2021-05-13 14:50:00|1.03|0.03|1.03|0.03|1.04|0.04|1|0|0
1620917700000|2021-05-13 14:55:00|1.04|0.04|1|0|1.12|0.12|1|0|0
1620918000000|2021-05-13 15:00:00|1.14|0.14|1.12|0.12|1.15|0.15|1.12|0.12|0
1620918300000|2021-05-13 15:05:00|1.13|0.13|1.07|0.07|1.13|0.13|1.06|0.06|0
1620918600000|2021-05-13 15:10:00|1.06|0.06|1.04|0.04|1.08|0.08|1.03|0.03|0
1620918900000|2021-05-13 15:15:00|1.03|0.03|1.07|0.07|1.08|0.08|1.02|0.02|0
1620919200000|2021-05-13 15:20:00|1.1|0.1|1.07|0.07|1.11|0.11|1.06|0.06|0
1620919500000|2021-05-13 15:25:00|1.08|0.08|1.21|0.21|1.26|0.26|1|0|0
1620919800000|2021-05-13 15:30:00|1.2|0.2|1.26|0.26|1.26|0.26|1.2|0.2|0
1620920100000|2021-05-13 15:35:00|1.25|0.25|1.32|0.32|1.32|0.32|1.23|0.23|0
1620920400000|2021-05-13 15:40:00|1.31|0.31|1.16|0.16|1.31|0.31|1.15|0.15|0
1620920700000|2021-05-13 15:45:00|1.15|0.15|1.23|0.23|1.23|0.23|1.14|0.14|0
1620921000000|2021-05-13 15:50:00|1.21|0.21|1.24|0.24|1.26|0.26|1.21|0.21|0
1620921300000|2021-05-13 15:55:00|1.25|0.25|1.18|0.18|1.26|0.26|1.16|0.16|0
1620921600000|2021-05-13 16:00:00|1.19|0.19|1.21|0.21|1.28|0.28|1.18|0.18|0
1620921900000|2021-05-13 16:05:00|1.22|0.22|1.28|0.28|1.28|0.28|1.2|0.2|0
1620922200000|2021-05-13 16:10:00|1.3|0.3|1.31|0.31|1.33|0.33|1.29|0.29|0
1620922500000|2021-05-13 16:15:00|1.32|0.32|1.21|0.21|1.34|0.34|1.21|0.21|0
1620922800000|2021-05-13 16:20:00|1.2|0.2|1.16|0.16|1.22|0.22|1.16|0.16|0
1620923100000|2021-05-13 16:25:00|1.17|0.17|1.23|0.23|1.24|0.24|1.17|0.17|0
1620923400000|2021-05-13 16:30:00|1.24|0.24|1.29|0.29|1.29|0.29|1.24|0.24|0
1620923700000|2021-05-13 16:35:00|1.28|0.28|1.23|0.23|1.29|0.29|1.22|0.22|0
1620924000000|2021-05-13 16:40:00|1.24|0.24|1.21|0.21|1.24|0.24|1.19|0.19|0
1620924300000|2021-05-13 16:45:00|1.22|0.22|1.26|0.26|1.26|0.26|1.21|0.21|0
1620924600000|2021-05-13 16:50:00|1.27|0.27|1.2|0.2|1.28|0.28|1.18|0.18|0
1620924900000|2021-05-13 16:55:00|1.21|0.21|1.13|0.13|1.21|0.21|1.1|0.1|0
1620925200000|2021-05-13 17:00:00|1.14|0.14|1.13|0.13|1.14|0.14|1.07|0.07|0
1620925500000|2021-05-13 17:05:00|1.14|0.14|1.15|0.15|1.16|0.16|1.09|0.09|0
1620925800000|2021-05-13 17:10:00|1.16|0.16|1.18|0.18|1.18|0.18|1.14|0.14|0
1620926100000|2021-05-13 17:15:00|1.17|0.17|1.09|0.09|1.2|0.2|1.09|0.09|0
1620926400000|2021-05-13 17:20:00|1.1|0.1|1.02|0.02|1.1|0.1|1.02|0.02|0
1620926700000|2021-05-13 17:25:00|1.03|0.03|1.05|0.05|1.06|0.06|1.01|0.01|0
1620927000000|2021-05-13 17:30:00|1.04|0.04|1|0|1.06|0.06|1|0|0
1620927300000|2021-05-13 17:35:00|1.25|0.25|1.24|0.24|1.27|0.27|1.21|0.21|0
1620927600000|2021-05-13 17:40:00|1.25|0.25|1.29|0.29|1.29|0.29|1.24|0.24|0
1620927900000|2021-05-13 17:45:00|1.3|0.3|1.23|0.23|1.32|0.32|1.22|0.22|0
1620928200000|2021-05-13 17:50:00|1.24|0.24|1.21|0.21|1.35|0.35|1.21|0.21|0
1620928500000|2021-05-13 17:55:00|1.22|0.22|1.21|0.21|1.24|0.24|1.2|0.2|0
1620928800000|2021-05-13 18:00:00|1.2|0.2|1.33|0.33|1.34|0.34|1.2|0.2|0
1620929100000|2021-05-13 18:05:00|1.34|0.34|1.21|0.21|1.34|0.34|1.15|0.15|0
1620929400000|2021-05-13 18:10:00|1.22|0.22|1.27|0.27|1.28|0.28|1.21|0.21|0
1620929700000|2021-05-13 18:15:00|1.26|0.26|1.23|0.23|1.27|0.27|1.22|0.22|0
1620930000000|2021-05-13 18:20:00|1.24|0.24|1.29|0.29|1.32|0.32|1.24|0.24|0
1620930300000|2021-05-13 18:25:00|1.3|0.3|1.33|0.33|1.34|0.34|1.26|0.26|0
1620930600000|2021-05-13 18:30:00|1.34|0.34|1.19|0.19|1.35|0.35|1.15|0.15|0
1620930900000|2021-05-13 18:35:00|1.22|0.22|1.22|0.22|1.24|0.24|1.2|0.2|0
1620931200000|2021-05-13 18:40:00|1.23|0.23|1.12|0.12|1.26|0.26|1.12|0.12|0
1620931500000|2021-05-13 18:45:00|1.11|0.11|1.1|0.1|1.13|0.13|1.07|0.07|0
1620931800000|2021-05-13 18:50:00|1.11|0.11|1.1|0.1|1.11|0.11|1.05|0.05|0
1620932100000|2021-05-13 18:55:00|1.11|0.11|1.06|0.06|1.11|0.11|1.06|0.06|0
1620932400000|2021-05-13 19:00:00|1.07|0.07|1.1|0.1|1.14|0.14|1.06|0.06|0
1620932700000|2021-05-13 19:05:00|1.11|0.11|1.15|0.15|1.15|0.15|1.09|0.09|0
1620933000000|2021-05-13 19:10:00|1.16|0.16|1.08|0.08|1.16|0.16|1.06|0.06|0
1620933300000|2021-05-13 19:15:00|1.07|0.07|1.08|0.08|1.12|0.12|1.07|0.07|0
1620933600000|2021-05-13 19:20:00|1.09|0.09|1.16|0.16|1.17|0.17|1.08|0.08|0
1620933900000|2021-05-13 19:25:00|1.17|0.17|1.21|0.21|1.22|0.22|1.16|0.16|0
1620934200000|2021-05-13 19:30:00|1.22|0.22|1.06|0.06|1.33|0.33|1|0|0
1620934500000|2021-05-13 19:35:00|1.05|0.05|1.07|0.07|1.08|0.08|1.04|0.04|0
1620934800000|2021-05-13 19:40:00|1.06|0.06|1.1|0.1|1.1|0.1|1.04|0.04|0
1620935100000|2021-05-13 19:45:00|1.09|0.09|1.06|0.06|1.1|0.1|1.05|0.05|0
1620935400000|2021-05-13 19:50:00|1.02|0.02|1|0|1.05|0.05|1|0|0
1620939300000|2021-05-13 20:55:00|1.01|0.01|1.01|0.01|1.02|0.02|1|0|0
1620939600000|2021-05-13 21:00:00|1.02|0.02|1.02|0.02|1.02|0.02|1.01|0.01|0
1620940200000|2021-05-13 21:10:00|1.01|0.01|1.02|0.02|1.02|0.02|1.01|0.01|0
1620940500000|2021-05-13 21:15:00|1.01|0.01|1.02|0.02|1.02|0.02|1.01|0.01|0
1620940800000|2021-05-13 21:20:00|1.01|0.01|1.02|0.02|1.02|0.02|1.01|0.01|0
1620941100000|2021-05-13 21:25:00|1.01|0.01|1|0|1.01|0.01|1|0|0
1620941400000|2021-05-13 21:30:00|1.01|0.01|1|0|1.01|0.01|1|0|0
1620941700000|2021-05-13 21:35:00|1.01|0.01|1.01|0.01|1.01|0.01|1|0|0
1620942000000|2021-05-13 21:40:00|1|0|1|0|1.01|0.01|1|0|0
1620942300000|2021-05-13 21:45:00|1.01|0.01|1|0|1.01|0.01|1|0|0
1620942900000|2021-05-13 21:55:00|1.01|0.01|1.01|0.01|1.02|0.02|1.01|0.01|0
1620943200000|2021-05-13 22:00:00|1.02|0.02|1.02|0.02|1.02|0.02|1|0|0
1620943500000|2021-05-13 22:05:00|1.01|0.01|1.02|0.02|1.02|0.02|1.01|0.01|0
1620943800000|2021-05-13 22:10:00|1.01|0.01|1.01|0.01|1.02|0.02|1.01|0.01|0
1620944100000|2021-05-13 22:15:00|1.02|0.02|1.01|0.01|1.02|0.02|1.01|0.01|0
1620944400000|2021-05-13 22:20:00|1|0|1|0|1|0|1|0|0
1620946200000|2021-05-13 22:50:00|1.01|0.01|1.01|0.01|1.01|0.01|1.01|0.01|0
1620946500000|2021-05-13 22:55:00|1|0|1|0|1.01|0.01|1|0|0
1620948000000|2021-05-13 23:20:00|1.01|0.01|1.03|0.03|1.03|0.03|1|0|0
1620948300000|2021-05-13 23:25:00|1.04|0.04|1.02|0.02|1.04|0.04|1.02|0.02|0
1620948600000|2021-05-13 23:30:00|1.03|0.03|1.03|0.03|1.05|0.05|1.03|0.03|0
1620948900000|2021-05-13 23:35:00|1.02|0.02|1|0|1.03|0.03|1|0|0
1620949200000|2021-05-13 23:40:00|1.01|0.01|1.02|0.02|1.03|0.03|1|0|0
1620949500000|2021-05-13 23:45:00|1.03|0.03|1.03|0.03|1.05|0.05|1.02|0.02|0
1620949800000|2021-05-13 23:50:00|1.02|0.02|1.04|0.04|1.04|0.04|1.02|0.02|0
1620950100000|2021-05-13 23:55:00|1.03|0.03|1.03|0.03|1.04|0.04|1.03|0.03|0
1620950400000|2021-05-14 00:00:00|1.04|0.04|1.04|0.04|1.05|0.05|1.02|0.02|0
1620950700000|2021-05-14 00:05:00|1.05|0.05|1.03|0.03|1.06|0.06|1.03|0.03|0
1620951000000|2021-05-14 00:10:00|1.02|0.02|1.03|0.03|1.04|0.04|1.02|0.02|0
1620951300000|2021-05-14 00:15:00|1.04|0.04|1.05|0.05|1.06|0.06|1.04|0.04|0
1620951600000|2021-05-14 00:20:00|1.06|0.06|1.04|0.04|1.06|0.06|1.04|0.04|0
1620951900000|2021-05-14 00:25:00|1.05|0.05|1.03|0.03|1.05|0.05|1.02|0.02|0
1620952200000|2021-05-14 00:30:00|1.04|0.04|1.05|0.05|1.05|0.05|1.02|0.02|0
1620952500000|2021-05-14 00:35:00|1.06|0.06|1.05|0.05|1.07|0.07|1.05|0.05|0
1620952800000|2021-05-14 00:40:00|1.06|0.06|1.06|0.06|1.07|0.07|1.05|0.05|0
1620953100000|2021-05-14 00:45:00|1.07|0.07|1.06|0.06|1.08|0.08|1.05|0.05|0
1620953400000|2021-05-14 00:50:00|1.07|0.07|1.09|0.09|1.09|0.09|1.06|0.06|0
1620953700000|2021-05-14 00:55:00|1.08|0.08|1.1|0.1|1.11|0.11|1.08|0.08|0
1620954000000|2021-05-14 01:00:00|1.09|0.09|1.12|0.12|1.12|0.12|1.09|0.09|0
1620954300000|2021-05-14 01:05:00|1.11|0.11|1.09|0.09|1.12|0.12|1.09|0.09|0
1620954600000|2021-05-14 01:10:00|1.1|0.1|1.11|0.11|1.11|0.11|1.09|0.09|0
1620954900000|2021-05-14 01:15:00|1.1|0.1|1.13|0.13|1.13|0.13|1.1|0.1|0
1620955200000|2021-05-14 01:20:00|1.14|0.14|1.13|0.13|1.15|0.15|1.13|0.13|0
1620955500000|2021-05-14 01:25:00|1.14|0.14|1.14|0.14|1.16|0.16|1.13|0.13|0
1620955800000|2021-05-14 01:30:00|1.15|0.15|1.12|0.12|1.15|0.15|1.12|0.12|0
1620956100000|2021-05-14 01:35:00|1.11|0.11|1.1|0.1|1.11|0.11|1.09|0.09|0
1620956400000|2021-05-14 01:40:00|1.09|0.09|1.08|0.08|1.11|0.11|1.08|0.08|0
1620956700000|2021-05-14 01:45:00|1.07|0.07|1.06|0.06|1.08|0.08|1.06|0.06|0
1620957000000|2021-05-14 01:50:00|1.05|0.05|1.08|0.08|1.08|0.08|1.05|0.05|0
1620957300000|2021-05-14 01:55:00|1.07|0.07|1.11|0.11|1.11|0.11|1.07|0.07|0
1620957600000|2021-05-14 02:00:00|1.1|0.1|1.1|0.1|1.13|0.13|1.09|0.09|0
1620957900000|2021-05-14 02:05:00|1.09|0.09|1.09|0.09|1.11|0.11|1.08|0.08|0
1620958200000|2021-05-14 02:10:00|1.1|0.1|1.12|0.12|1.12|0.12|1.09|0.09|0
1620958500000|2021-05-14 02:15:00|1.11|0.11|1.09|0.09|1.12|0.12|1.09|0.09|0
1620958800000|2021-05-14 02:20:00|1.1|0.1|1.1|0.1|1.11|0.11|1.1|0.1|0
1620959100000|2021-05-14 02:25:00|1.11|0.11|1.1|0.1|1.12|0.12|1.1|0.1|0
1620959400000|2021-05-14 02:30:00|1.11|0.11|1.1|0.1|1.12|0.12|1.1|0.1|0
1620959700000|2021-05-14 02:35:00|1.11|0.11|1.05|0.05|1.11|0.11|1.05|0.05|0
1620960000000|2021-05-14 02:40:00|1.06|0.06|1.07|0.07|1.08|0.08|1.06|0.06|0
1620960300000|2021-05-14 02:45:00|1.08|0.08|1.08|0.08|1.09|0.09|1.06|0.06|0
1620960600000|2021-05-14 02:50:00|1.09|0.09|1.09|0.09|1.1|0.1|1.08|0.08|0
1620960900000|2021-05-14 02:55:00|1.08|0.08|1.09|0.09|1.09|0.09|1.08|0.08|0
1620961200000|2021-05-14 03:00:00|1.1|0.1|1.1|0.1|1.12|0.12|1.09|0.09|0
1620961500000|2021-05-14 03:05:00|1.11|0.11|1.12|0.12|1.12|0.12|1.09|0.09|0
1620961800000|2021-05-14 03:10:00|1.11|0.11|1.15|0.15|1.15|0.15|1.11|0.11|0
1620962100000|2021-05-14 03:15:00|1.16|0.16|1.16|0.16|1.16|0.16|1.15|0.15|0
1620962400000|2021-05-14 03:20:00|1.17|0.17|1.17|0.17|1.18|0.18|1.16|0.16|0
1620962700000|2021-05-14 03:25:00|1.11|0.11|1.06|0.06|1.12|0.12|1.05|0.05|0
1620963000000|2021-05-14 03:30:00|1.07|0.07|1.07|0.07|1.07|0.07|1.06|0.06|0
1620963300000|2021-05-14 03:35:00|1.06|0.06|1.06|0.06|1.07|0.07|1.05|0.05|0
1620963600000|2021-05-14 03:40:00|1.05|0.05|1.06|0.06|1.06|0.06|1.05|0.05|0
1620963900000|2021-05-14 03:45:00|1.07|0.07|1.06|0.06|1.07|0.07|1.06|0.06|0
1620964200000|2021-05-14 03:50:00|1.07|0.07|1.05|0.05|1.07|0.07|1.04|0.04|0
1620964500000|2021-05-14 03:55:00|1.06|0.06|1.05|0.05|1.06|0.06|1.05|0.05|0
1620964800000|2021-05-14 04:00:00|1.06|0.06|1.06|0.06|1.07|0.07|1.06|0.06|0
1620965100000|2021-05-14 04:05:00|1.07|0.07|1.06|0.06|1.07|0.07|1.06|0.06|0
1620965400000|2021-05-14 04:10:00|1.07|0.07|1.08|0.08|1.08|0.08|1.07|0.07|0
1620965700000|2021-05-14 04:15:00|1.07|0.07|1.07|0.07|1.08|0.08|1.07|0.07|0
1620966000000|2021-05-14 04:20:00|1.06|0.06|1.06|0.06|1.07|0.07|1.06|0.06|0
1620966300000|2021-05-14 04:25:00|1.07|0.07|1.06|0.06|1.07|0.07|1.05|0.05|0
1620966600000|2021-05-14 04:30:00|1.05|0.05|1.06|0.06|1.07|0.07|1.05|0.05|0
1620966900000|2021-05-14 04:35:00|1.05|0.05|1.05|0.05|1.06|0.06|1.05|0.05|0
1620967200000|2021-05-14 04:40:00|1.06|0.06|1.03|0.03|1.06|0.06|1.03|0.03|0
1620967500000|2021-05-14 04:45:00|1.04|0.04|1.05|0.05|1.05|0.05|1.04|0.04|0
1620967800000|2021-05-14 04:50:00|1.06|0.06|1.05|0.05|1.06|0.06|1.05|0.05|0
1620968100000|2021-05-14 04:55:00|1.06|0.06|1.05|0.05|1.06|0.06|1.04|0.04|0
1620968400000|2021-05-14 05:00:00|1.06|0.06|1.06|0.06|1.06|0.06|1.05|0.05|0
1620968700000|2021-05-14 05:05:00|1.07|0.07|1.06|0.06|1.07|0.07|1.05|0.05|0
1620969000000|2021-05-14 05:10:00|1.05|0.05|1.1|0.1|1.1|0.1|1.05|0.05|0
1620969300000|2021-05-14 05:15:00|1.11|0.11|1.08|0.08|1.12|0.12|1.08|0.08|0
1620969600000|2021-05-14 05:20:00|1.07|0.07|1.07|0.07|1.08|0.08|1.07|0.07|0
1620969900000|2021-05-14 05:25:00|1.08|0.08|1.09|0.09|1.11|0.11|1.08|0.08|0
1620970200000|2021-05-14 05:30:00|1.1|0.1|1.08|0.08|1.1|0.1|1.07|0.07|0
1620970500000|2021-05-14 05:35:00|1.07|0.07|1.07|0.07|1.09|0.09|1.07|0.07|0
1620970800000|2021-05-14 05:40:00|1.08|0.08|1.07|0.07|1.08|0.08|1.06|0.06|0
1620971100000|2021-05-14 05:45:00|1.08|0.08|1.1|0.1|1.1|0.1|1.08|0.08|0
1620971400000|2021-05-14 05:50:00|1.09|0.09|1.1|0.1|1.1|0.1|1.09|0.09|0
1620971700000|2021-05-14 05:55:00|1.09|0.09|1.11|0.11|1.12|0.12|1.09|0.09|0
1620972000000|2021-05-14 06:00:00|1.1|0.1|1.05|0.05|1.1|0.1|1.03|0.03|0
1620972300000|2021-05-14 06:05:00|1.06|0.06|1.05|0.05|1.06|0.06|1.05|0.05|0
1620972600000|2021-05-14 06:10:00|1.04|0.04|1.06|0.06|1.06|0.06|1.03|0.03|0
1620972900000|2021-05-14 06:15:00|1.05|0.05|1.05|0.05|1.06|0.06|1.04|0.04|0
1620973200000|2021-05-14 06:20:00|1.04|0.04|1.04|0.04|1.05|0.05|1.03|0.03|0
1620973500000|2021-05-14 06:25:00|1.03|0.03|1.05|0.05|1.06|0.06|1.03|0.03|0
1620973800000|2021-05-14 06:30:00|1.04|0.04|1.06|0.06|1.06|0.06|1.04|0.04|0
1620974100000|2021-05-14 06:35:00|1.05|0.05|1.07|0.07|1.07|0.07|1.05|0.05|0
1620974400000|2021-05-14 06:40:00|1.08|0.08|1.09|0.09|1.09|0.09|1.07|0.07|0
1620974700000|2021-05-14 06:45:00|1.1|0.1|1.13|0.13|1.13|0.13|1.1|0.1|0
1620975000000|2021-05-14 06:50:00|1.14|0.14|1.13|0.13|1.14|0.14|1.13|0.13|0
1620975300000|2021-05-14 06:55:00|1.14|0.14|1.13|0.13|1.14|0.14|1.13|0.13|0
1620975600000|2021-05-14 07:00:00|1.14|0.14|1.02|0.02|1.19|0.19|1.01|0.01|0
1620975900000|2021-05-14 07:05:00|1.01|0.01|1.01|0.01|1.03|0.03|1.01|0.01|0
1620976200000|2021-05-14 07:10:00|1|0|1.01|0.01|1.03|0.03|1|0|0
1620976500000|2021-05-14 07:15:00|1.02|0.02|1|0|1.02|0.02|1|0|0
1620981300000|2021-05-14 08:35:00|1.01|0.01|1.01|0.01|1.02|0.02|1|0|0
1620981600000|2021-05-14 08:40:00|1|0|1|0|1.01|0.01|1|0|0
1620981900000|2021-05-14 08:45:00|1.01|0.01|1|0|1.01|0.01|1|0|0
1620982200000|2021-05-14 08:50:00|1.01|0.01|1|0|1.04|0.04|1|0|0
1620983400000|2021-05-14 09:10:00|1.01|0.01|1|0|1.02|0.02|1|0|0
1620983700000|2021-05-14 09:15:00|1.01|0.01|1|0|1.01|0.01|1|0|0
1621011600000|2021-05-14 17:00:00|1.02|0.02|1.01|0.01|1.02|0.02|1.01|0.01|0
1621011900000|2021-05-14 17:05:00|1|0|1.01|0.01|1.02|0.02|1|0|0
1621012200000|2021-05-14 17:10:00|1.02|0.02|1.01|0.01|1.02|0.02|1|0|0
1621012500000|2021-05-14 17:15:00|1|0|1|0|1.01|0.01|1|0|0
1621012800000|2021-05-14 17:20:00|1.01|0.01|1.02|0.02|1.03|0.03|1|0|0
1621013100000|2021-05-14 17:25:00|1.03|0.03|1.03|0.03|1.03|0.03|1.02|0.02|0
1621013400000|2021-05-14 17:30:00|1.04|0.04|1.02|0.02|1.04|0.04|1|0|0
1621013700000|2021-05-14 17:35:00|1.03|0.03|1.02|0.02|1.03|0.03|1.01|0.01|0
1621014000000|2021-05-14 17:40:00|1.01|0.01|1.02|0.02|1.03|0.03|1.01|0.01|0
1621014300000|2021-05-14 17:45:00|1.03|0.03|1.03|0.03|1.03|0.03|1.01|0.01|0
1621014600000|2021-05-14 17:50:00|1.02|0.02|1.02|0.02|1.03|0.03|1.02|0.02|0
1621014900000|2021-05-14 17:55:00|1.03|0.03|1.03|0.03|1.04|0.04|1.02|0.02|0
1621015200000|2021-05-14 18:00:00|1.04|0.04|1.04|0.04|1.04|0.04|1.02|0.02|0
1621015500000|2021-05-14 18:05:00|1.05|0.05|1.06|0.06|1.06|0.06|1.04|0.04|0
1621015800000|2021-05-14 18:10:00|1.05|0.05|1.03|0.03|1.06|0.06|1.02|0.02|0
1621016100000|2021-05-14 18:15:00|1.04|0.04|1.03|0.03|1.04|0.04|1.02|0.02|0
1621016400000|2021-05-14 18:20:00|1.02|0.02|1.02|0.02|1.03|0.03|1.01|0.01|0
1621016700000|2021-05-14 18:25:00|1.01|0.01|1.02|0.02|1.03|0.03|1.01|0.01|0
1621017000000|2021-05-14 18:30:00|1.03|0.03|1.05|0.05|1.06|0.06|1.03|0.03|0
1621017300000|2021-05-14 18:35:00|1.04|0.04|1.04|0.04|1.07|0.07|1.03|0.03|0
1621017600000|2021-05-14 18:40:00|1.05|0.05|1.04|0.04|1.05|0.05|1.04|0.04|0
1621017900000|2021-05-14 18:45:00|1.05|0.05|1.06|0.06|1.07|0.07|1.04|0.04|0
1621018200000|2021-05-14 18:50:00|1.07|0.07|1.05|0.05|1.09|0.09|1.04|0.04|0
1621018500000|2021-05-14 18:55:00|1.06|0.06|1.03|0.03|1.06|0.06|1.01|0.01|0
1621018800000|2021-05-14 19:00:00|1.02|0.02|1|0|1.02|0.02|1|0|0
1621019100000|2021-05-14 19:05:00|1.01|0.01|1.01|0.01|1.02|0.02|1|0|0
1621019400000|2021-05-14 19:10:00|1.02|0.02|1.02|0.02|1.02|0.02|1|0|0
1621019700000|2021-05-14 19:15:00|1.01|0.01|1.01|0.01|1.04|0.04|1.01|0.01|0
1621020000000|2021-05-14 19:20:00|1.02|0.02|1|0|1.03|0.03|1|0|0
1621021800000|2021-05-14 19:50:00|1.01|0.01|1|0|1.01|0.01|1|0|0
1621240800000|2021-05-17 08:40:00|1.01|0.01|1.01|0.01|1.01|0.01|1|0|0
1621241100000|2021-05-17 08:45:00|1|0|1|0|1.01|0.01|1|0|0
1621241400000|2021-05-17 08:50:00|1.01|0.01|1|0|1.01|0.01|1|0|0
1621252800000|2021-05-17 12:00:00|1.01|0.01|1.01|0.01|1.01|0.01|1|0|0
1621253400000|2021-05-17 12:10:00|1|0|1|0|1|0|1|0|0
1621254000000|2021-05-17 12:20:00|1.01|0.01|1|0|1.01|0.01|1|0|0
1621254600000|2021-05-17 12:30:00|1.01|0.01|1.01|0.01|1.01|0.01|1|0|0
1621254900000|2021-05-17 12:35:00|1.02|0.02|1.03|0.03|1.04|0.04|1.02|0.02|0
1621255200000|2021-05-17 12:40:00|1.04|0.04|1.03|0.03|1.04|0.04|1.02|0.02|0
1621255500000|2021-05-17 12:45:00|1.02|0.02|1.01|0.01|1.03|0.03|1.01|0.01|0
1621255800000|2021-05-17 12:50:00|1.02|0.02|1.02|0.02|1.03|0.03|1.01|0.01|0
1621256100000|2021-05-17 12:55:00|1.01|0.01|1.01|0.01|1.03|0.03|1.01|0.01|0
1621256400000|2021-05-17 13:00:00|1|0|1.03|0.03|1.03|0.03|1|0|0
1621256700000|2021-05-17 13:05:00|1.02|0.02|1.05|0.05|1.05|0.05|1.02|0.02|0
1621257000000|2021-05-17 13:10:00|1.06|0.06|1.05|0.05|1.06|0.06|1.04|0.04|0
1621257300000|2021-05-17 13:15:00|1.04|0.04|1.05|0.05|1.05|0.05|1.04|0.04|0
1621257600000|2021-05-17 13:20:00|1.06|0.06|1.06|0.06|1.07|0.07|1.05|0.05|0
1621257900000|2021-05-17 13:25:00|1.07|0.07|1.07|0.07|1.07|0.07|1.06|0.06|0
1621258200000|2021-05-17 13:30:00|1.06|0.06|1.08|0.08|1.1|0.1|1.03|0.03|0
1621258500000|2021-05-17 13:35:00|1.09|0.09|1|0|1.16|0.16|1|0|0
1621277400000|2021-05-17 18:50:00|1.01|0.01|1.01|0.01|1.01|0.01|1|0|0
1621277700000|2021-05-17 18:55:00|1|0|1.03|0.03|1.03|0.03|1|0|0
1621278000000|2021-05-17 19:00:00|1.02|0.02|1.04|0.04|1.04|0.04|1.01|0.01|0
1621278300000|2021-05-17 19:05:00|1.05|0.05|1.06|0.06|1.08|0.08|1.04|0.04|0
1621278600000|2021-05-17 19:10:00|1.07|0.07|1.06|0.06|1.08|0.08|1.06|0.06|0
1621278900000|2021-05-17 19:15:00|1.05|0.05|1.03|0.03|1.07|0.07|1.02|0.02|0
1621279200000|2021-05-17 19:20:00|1.04|0.04|1.01|0.01|1.04|0.04|1.01|0.01|0
1621279500000|2021-05-17 19:25:00|1.02|0.02|1|0|1.02|0.02|1|0|0
1621279800000|2021-05-17 19:30:00|1.01|0.01|1.03|0.03|1.04|0.04|1|0|0
1621280100000|2021-05-17 19:35:00|1.02|0.02|1|0|1.02|0.02|1|0|0
1621280400000|2021-05-17 19:40:00|1.01|0.01|1|0|1.02|0.02|1|0|0
1621280700000|2021-05-17 19:45:00|1.01|0.01|1|0|1.03|0.03|1|0|0
1621281000000|2021-05-17 19:50:00|1.01|0.01|1.01|0.01|1.03|0.03|1|0|0
1621281300000|2021-05-17 19:55:00|1.02|0.02|1|0|1.06|0.06|1|0|0
1621608000000|2021-05-21 14:40:00|0.8||0.8||0.8||0.8||0
1621839900000|2021-05-24 07:05:00|0.8||0.8||0.8||0.8||0
1621887300000|2021-05-24 20:15:00|1||1||1||1||0
1621926300000|2021-05-25 07:05:00|0.8||0.8||0.8||0.8||0
1621973700000|2021-05-25 20:15:00|1||1||1||1||0
1622012700000|2021-05-26 07:05:00|0.8||0.8||0.8||0.8||0
1622060100000|2021-05-26 20:15:00|1||1||1||1||0
1622099100000|2021-05-27 07:05:00|0.8||0.8||0.8||0.8||0
1622146500000|2021-05-27 20:15:00|1||1||1||1||0
1622185500000|2021-05-28 07:05:00|0.8||0.8||0.8||0.8||0
1622531100000|2021-06-01 07:05:00|0.8||0.8||0.8||0.8||0
1622578500000|2021-06-01 20:15:00|1||1||1||1||0
1622617500000|2021-06-02 07:05:00|0.8||0.8||0.8||0.8||0
1622664900000|2021-06-02 20:15:00|1||1||1||1||0
1622703900000|2021-06-03 07:05:00|0.8||0.8||0.8||0.8||0
1622751300000|2021-06-03 20:15:00|1||1||1||1||0
1622790300000|2021-06-04 07:05:00|0.8||0.8||0.8||0.8||0
1623049500000|2021-06-07 07:05:00|0.8||0.8||0.8||0.8||0
1623096900000|2021-06-07 20:15:00|1||1||1||1||0
1623135900000|2021-06-08 07:05:00|0.8||0.8||0.8||0.8||0
1623183300000|2021-06-08 20:15:00|1||1||1||1||0
1623222300000|2021-06-09 07:05:00|0.8||0.8||0.8||0.8||0
1623269700000|2021-06-09 20:15:00|1||1||1||1||0
1623308700000|2021-06-10 07:05:00|0.8||0.8||0.8||0.8||0
1623356100000|2021-06-10 20:15:00|1||1||1||1||0
1623395100000|2021-06-11 07:05:00|0.8||0.8||0.8||0.8||0
1623654300000|2021-06-14 07:05:00|0.8||0.8||0.8||0.8||0
1623701700000|2021-06-14 20:15:00|1||1||1||1||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
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
1623874500000|2021-06-16 20:15:00|1||1||1||1||0
1623913500000|2021-06-17 07:05:00|0.8||0.8||0.8||0.8||0
1624283100000|2021-06-21 13:45:00|83.62|82.02|85.01|83.41|85.08|83.48|82.65|81.05|0
1624283400000|2021-06-21 13:50:00|84.8|83.2|87|85.4|87|85.4|84.24|82.64|0
1624283700000|2021-06-21 13:55:00|87.36|85.76|85.39|83.79|88.19|86.59|81.91|80.31|0
1624284000000|2021-06-21 14:00:00|85.61|84.01|87.11|85.51|87.18|85.58|85.32|83.72|0
1624284300000|2021-06-21 14:05:00|87.04|85.44|87.17|85.57|88.55|86.95|86.88|85.28|0
1624284600000|2021-06-21 14:10:00|87.1|85.5|86.38|84.78|87.24|85.64|85.81|84.21|0
1624284900000|2021-06-21 14:15:00|86.45|84.85|86.31|84.71|87.53|85.93|86.31|84.71|0
1624285200000|2021-06-21 14:20:00|86.16|84.56|86.74|85.14|87.53|85.93|86.16|84.56|0
1624285500000|2021-06-21 14:25:00|86.66|85.06|88.22|86.62|88.48|86.88|86.66|85.06|0
1624285800000|2021-06-21 14:30:00|88.26|86.66|88.99|87.39|89.13|87.53|88.18|86.58|0
1624286100000|2021-06-21 14:35:00|88.91|87.31|89.57|87.97|90.02|88.42|88.77|87.17|0
1624286400000|2021-06-21 14:40:00|89.72|88.12|89.94|88.34|90.46|88.86|89.57|87.97|0
1624286700000|2021-06-21 14:45:00|90.01|88.41|89.06|87.46|91.44|89.84|88.98|87.38|0
1624287000000|2021-06-21 14:50:00|89.13|87.53|90.02|88.42|90.61|89.01|89.13|87.53|0
1624287300000|2021-06-21 14:55:00|90.09|88.49|90.02|88.42|90.61|89.01|89.79|88.19|0
1624287600000|2021-06-21 15:00:00|90.16|88.56|89.5|87.9|90.31|88.71|89.35|87.75|0
1624287900000|2021-06-21 15:05:00|89.57|87.97|89.35|87.75|90.16|88.56|89.05|87.45|0
1624288200000|2021-06-21 15:10:00|89.38|87.78|88.98|87.38|89.64|88.04|88.91|87.31|0
1624288500000|2021-06-21 15:15:00|89.13|87.53|89.79|88.19|89.94|88.34|89.05|87.45|0
1624288800000|2021-06-21 15:20:00|89.72|88.12|90.01|88.41|90.38|88.78|89.27|87.67|0
1624289100000|2021-06-21 15:25:00|89.94|88.34|89.42|87.82|90.23|88.63|89.34|87.74|0
1624289400000|2021-06-21 15:30:00|89.57|87.97|89.42|87.82|90.01|88.41|89.34|87.74|0
1624289700000|2021-06-21 15:35:00|89.49|87.89|90.3|88.7|90.45|88.85|89.49|87.89|0
1624290000000|2021-06-21 15:40:00|90.38|88.78|90.45|88.85|90.75|89.15|90.01|88.41|0
1624290300000|2021-06-21 15:45:00|90.53|88.93|90.82|89.22|90.9|89.3|90.53|88.93|0
1624290600000|2021-06-21 15:50:00|90.75|89.15|90.52|88.92|91.05|89.45|90.38|88.78|0
1624290900000|2021-06-21 15:55:00|90.38|88.78|90.37|88.77|90.9|89.3|90.15|88.55|0
1624291200000|2021-06-21 16:00:00|90.45|88.85|90.45|88.85|90.82|89.22|90.37|88.77|0
1624291500000|2021-06-21 16:05:00|90.52|88.92|90.07|88.47|90.52|88.92|90|88.4|0
1624291800000|2021-06-21 16:10:00|90.15|88.55|90.18|88.58|90.37|88.77|89.93|88.33|0
1624292100000|2021-06-21 16:15:00|90.3|88.7|90.22|88.62|90.52|88.92|90.15|88.55|0
1624292400000|2021-06-21 16:20:00|90.18|88.58|89.48|87.88|90.22|88.62|89.33|87.73|0
1624292700000|2021-06-21 16:25:00|89.41|87.81|89.85|88.25|90.07|88.47|89.41|87.81|0
1624293000000|2021-06-21 16:30:00|89.92|88.32|89.85|88.25|90.22|88.62|89.62|88.02|0
1624293300000|2021-06-21 16:35:00|89.92|88.32|89.92|88.32|90.22|88.62|89.77|88.17|0
1624293600000|2021-06-21 16:40:00|89.99|88.39|89.84|88.24|90.14|88.54|89.55|87.95|0
1624293900000|2021-06-21 16:45:00|89.92|88.32|89.55|87.95|90.44|88.84|89.55|87.95|0
1624294200000|2021-06-21 16:50:00|89.47|87.87|89.69|88.09|90.07|88.47|89.47|87.87|0
1624294500000|2021-06-21 16:55:00|89.62|88.02|89.47|87.87|89.84|88.24|89.47|87.87|0
1624294800000|2021-06-21 17:00:00|89.55|87.95|89.4|87.8|89.69|88.09|89.32|87.72|0
1624295100000|2021-06-21 17:05:00|89.32|87.72|89.58|87.98|89.73|88.13|89.25|87.65|0
1624295400000|2021-06-21 17:10:00|89.54|87.94|89.91|88.31|90.21|88.61|89.4|87.8|0
1624295700000|2021-06-21 17:15:00|89.87|88.27|90.28|88.68|90.32|88.72|89.69|88.09|0
1624296000000|2021-06-21 17:20:00|90.24|88.64|89.91|88.31|90.28|88.68|89.76|88.16|0
1624296300000|2021-06-21 17:25:00|89.98|88.38|90.21|88.61|90.43|88.83|89.84|88.24|0
1624296600000|2021-06-21 17:30:00|90.35|88.75|90.72|89.12|90.87|89.27|90.35|88.75|0
1624296900000|2021-06-21 17:35:00|90.65|89.05|90.95|89.35|90.95|89.35|90.43|88.83|0
1624297200000|2021-06-21 17:40:00|91.02|89.42|91.92|90.32|92.15|90.55|91.02|89.42|0
1624297500000|2021-06-21 17:45:00|91.85|90.25|90.55|88.95|93.22|91.62|90.55|88.95|0
1624297800000|2021-06-21 17:50:00|90.48|88.88|90.63|89.03|90.85|89.25|90.4|88.8|0
1624298100000|2021-06-21 17:55:00|90.55|88.95|90.1|88.5|90.63|89.03|90.1|88.5|0
1624298400000|2021-06-21 18:00:00|90.25|88.65|89.65|88.05|90.55|88.95|89.5|87.9|0
1624298700000|2021-06-21 18:05:00|89.73|88.13|89.95|88.35|90.1|88.5|89.58|87.98|0
1624299000000|2021-06-21 18:10:00|89.88|88.28|90.02|88.42|90.02|88.42|89.73|88.13|0
1624299300000|2021-06-21 18:15:00|90.1|88.5|89.95|88.35|90.25|88.65|89.95|88.35|0
1624299600000|2021-06-21 18:20:00|89.87|88.27|89.65|88.05|90.02|88.42|89.57|87.97|0
1624299900000|2021-06-21 18:25:00|89.57|87.97|89.65|88.05|89.8|88.2|89.35|87.75|0
1624300200000|2021-06-21 18:30:00|89.57|87.97|89.42|87.82|89.65|88.05|89.05|87.45|0
1624300500000|2021-06-21 18:35:00|89.35|87.75|89.13|87.53|89.8|88.2|89.13|87.53|0
1624300800000|2021-06-21 18:40:00|89.2|87.6|89.57|87.97|89.57|87.97|89.13|87.53|0
1624301100000|2021-06-21 18:45:00|89.5|87.9|89.12|87.52|89.5|87.9|89.05|87.45|0
1624301400000|2021-06-21 18:50:00|89.05|87.45|89.64|88.04|89.72|88.12|88.97|87.37|0
1624301700000|2021-06-21 18:55:00|89.72|88.12|89.86|88.26|90.16|88.56|89.57|87.97|0
1624302000000|2021-06-21 19:00:00|89.79|88.19|90.09|88.49|90.16|88.56|89.57|87.97|0
1624302300000|2021-06-21 19:05:00|90.16|88.56|90.61|89.01|90.69|89.09|90.01|88.41|0
1624302600000|2021-06-21 19:10:00|90.46|88.86|89.49|87.89|90.46|88.86|89.49|87.89|0
1624302900000|2021-06-21 19:15:00|89.56|87.96|89.86|88.26|90.23|88.63|89.34|87.74|0
1624303200000|2021-06-21 19:20:00|89.93|88.33|89.12|87.52|89.93|88.33|89|87.4|0
1624303500000|2021-06-21 19:25:00|89.26|87.66|89.74|88.14|89.78|88.18|88.89|87.29|0
1624303800000|2021-06-21 19:30:00|89.63|88.03|90.16|88.56|90.3|88.7|89.41|87.81|0
1624304100000|2021-06-21 19:35:00|90.23|88.63|90.23|88.63|90.45|88.85|89.74|88.14|0
1624304400000|2021-06-21 19:40:00|90.3|88.7|89.33|87.73|90.38|88.78|89.26|87.66|0
1624304700000|2021-06-21 19:45:00|89.41|87.81|89.41|87.81|89.7|88.1|88.89|87.29|0
1624305000000|2021-06-21 19:50:00|89.85|88.25|91.44|89.84|91.73|90.13|89.14|87.54|0
1624305300000|2021-06-21 19:55:00|91.52|89.92|90.84|89.24|91.59|89.99|90.61|89.01|0
1624305600000|2021-06-21 20:00:00|91.06|89.46|92.12|90.52|92.19|90.59|90.76|89.16|0
1624305900000|2021-06-21 20:05:00|92.15|90.55|92.12|90.52|92.5|90.9|91.97|90.37|0
1624306200000|2021-06-21 20:10:00|92.04|90.44|92.53|90.93|92.53|90.93|91.97|90.37|0
1624306500000|2021-06-21 20:15:00|92.7|90.7|92.77|90.77|92.9|90.9|92.68|90.68|0
1624306800000|2021-06-21 20:20:00|92.78|90.78|92.75|90.75|92.87|90.87|92.7|90.7|0
1624307100000|2021-06-21 20:25:00|92.73|90.73|92.77|90.77|92.77|90.77|92.7|90.7|0
1624307400000|2021-06-21 20:30:00|92.65|90.65|92.5|90.5|92.8|90.8|92.42|90.42|0
1624307700000|2021-06-21 20:35:00|92.57|90.57|92.65|90.65|92.73|90.73|92.35|90.35|0
1624308000000|2021-06-21 20:40:00|92.72|90.72|92.72|90.72|92.72|90.72|92.5|90.5|0
1624308300000|2021-06-21 20:45:00|92.65|90.65|92.8|90.8|92.95|90.95|92.65|90.65|0
1624308600000|2021-06-21 20:50:00|92.87|90.87|93.03|91.03|93.03|91.03|92.65|90.65|0
1624308900000|2021-06-21 20:55:00|92.95|90.95|92.65|90.65|92.95|90.95|92.49|90.49|0
1624309200000|2021-06-21 21:00:00|92.61|90.61|92.56|90.56|92.69|90.69|92.56|90.56|0
1624309500000|2021-06-21 21:05:00|92.57|90.57|92.54|90.54|92.57|90.57|92.5|90.5|0
1624309800000|2021-06-21 21:10:00|92.57|90.57|92.54|90.54|92.6|90.6|92.51|90.51|0
1624310100000|2021-06-21 21:15:00|92.52|90.52|92.62|90.62|92.72|90.72|92.52|90.52|0
1624310400000|2021-06-21 21:20:00|92.63|90.63|92.58|90.58|92.64|90.64|92.52|90.52|0
1624310700000|2021-06-21 21:25:00|92.63|90.63|92.63|90.63|92.64|90.64|92.63|90.63|0
1624311000000|2021-06-21 21:30:00|92.65|90.65|92.65|90.65|92.65|90.65|92.63|90.63|0
1624311600000|2021-06-21 21:40:00|92.64|90.64|92.64|90.64|92.64|90.64|92.64|90.64|0
1624311900000|2021-06-21 21:45:00|92.63|90.63|92.68|90.68|92.73|90.73|92.63|90.63|0
1624312200000|2021-06-21 21:50:00|92.7|90.7|92.72|90.72|92.74|90.74|92.62|90.62|0
1624312500000|2021-06-21 21:55:00|92.71|90.71|92.63|90.63|92.72|90.72|92.63|90.63|0
1624312800000|2021-06-21 22:00:00|92.78|90.78|92.52|90.52|92.93|90.93|92.52|90.52|0
1624313100000|2021-06-21 22:05:00|92.59|90.59|92.67|90.67|92.67|90.67|92.59|90.59|0
1624313400000|2021-06-21 22:10:00|92.74|90.74|92.74|90.74|92.74|90.74|92.59|90.59|0
1624313700000|2021-06-21 22:15:00|92.67|90.67|92.51|90.51|92.74|90.74|92.51|90.51|0
1624314000000|2021-06-21 22:20:00|92.44|90.44|92.51|90.51|92.51|90.51|92.44|90.44|0
1624314300000|2021-06-21 22:25:00|92.59|90.59|92.51|90.51|92.59|90.59|92.44|90.44|0
1624314600000|2021-06-21 22:30:00|92.47|90.47|92.36|90.36|92.51|90.51|92.36|90.36|0
1624314900000|2021-06-21 22:35:00|92.43|90.43|92.36|90.36|92.43|90.43|92.28|90.28|0
1624315200000|2021-06-21 22:40:00|92.43|90.43|92.28|90.28|92.43|90.43|92.28|90.28|0
1624315500000|2021-06-21 22:45:00|92.36|90.36|92.28|90.28|92.36|90.36|92.28|90.28|0
1624315800000|2021-06-21 22:50:00|92.2|90.2|92.13|90.13|92.28|90.28|92.13|90.13|0
1624316100000|2021-06-21 22:55:00|92.09|90.09|92.13|90.13|92.13|90.13|92.05|90.05|0
1624316400000|2021-06-21 23:00:00|92.2|90.2|92.2|90.2|92.43|90.43|92.05|90.05|0
1624316700000|2021-06-21 23:05:00|92.13|90.13|92.2|90.2|92.28|90.28|92.13|90.13|0
1624317000000|2021-06-21 23:10:00|92.28|90.28|92.43|90.43|92.43|90.43|92.28|90.28|0
1624317300000|2021-06-21 23:15:00|92.58|90.58|92.65|90.65|92.8|90.8|92.5|90.5|0
1624317600000|2021-06-21 23:20:00|92.69|90.69|92.88|90.88|92.88|90.88|92.65|90.65|0
1624317900000|2021-06-21 23:25:00|92.84|90.84|93.41|91.41|93.49|91.49|92.84|90.84|0
1624318200000|2021-06-21 23:30:00|93.49|91.49|93.26|91.26|93.49|91.49|93.18|91.18|0
1624318500000|2021-06-21 23:35:00|93.33|91.33|93.48|91.48|93.49|91.49|93.18|91.18|0
1624318800000|2021-06-21 23:40:00|93.45|91.45|93.18|91.18|93.48|91.48|93.18|91.18|0
1624319100000|2021-06-21 23:45:00|93.1|91.1|92.19|90.19|93.1|91.1|92.19|90.19|0
1624319400000|2021-06-21 23:50:00|92.27|90.27|92.34|90.34|92.42|90.42|92.04|90.04|0
1624319700000|2021-06-21 23:55:00|92.27|90.27|92.34|90.34|92.34|90.34|92.11|90.11|0
1624320000000|2021-06-22 00:00:00|92.26|90.26|92.19|90.19|92.49|90.49|92.04|90.04|0
1624320300000|2021-06-22 00:05:00|92.26|90.26|92.19|90.19|92.87|90.87|92.19|90.19|0
1624320600000|2021-06-22 00:10:00|92.11|90.11|92.03|90.03|92.64|90.64|92.03|90.03|0
1624320900000|2021-06-22 00:15:00|92.07|90.07|92.37|90.37|92.49|90.49|91.96|89.96|0
1624321200000|2021-06-22 00:20:00|92.41|90.41|91.99|89.99|92.41|90.41|91.88|89.88|0
1624321500000|2021-06-22 00:25:00|91.96|89.96|92.33|90.33|92.41|90.41|91.92|89.92|0
1624321800000|2021-06-22 00:30:00|92.41|90.41|92.94|90.94|93.09|91.09|92.41|90.41|0
1624322100000|2021-06-22 00:35:00|92.86|90.86|92.71|90.71|92.94|90.94|92.63|90.63|0
1624322400000|2021-06-22 00:40:00|92.63|90.63|92.41|90.41|92.71|90.71|92.33|90.33|0
1624322700000|2021-06-22 00:45:00|92.44|90.44|92.18|90.18|92.48|90.48|92.03|90.03|0
1624323000000|2021-06-22 00:50:00|92.25|90.25|92.18|90.18|92.56|90.56|92.1|90.1|0
1624323300000|2021-06-22 00:55:00|92.14|90.14|91.95|89.95|92.25|90.25|91.8|89.8|0
1624323600000|2021-06-22 01:00:00|91.8|89.8|91.76|89.76|92.14|90.14|91.72|89.72|0
1624323900000|2021-06-22 01:05:00|91.8|89.8|92.02|90.02|92.17|90.17|91.65|89.65|0
1624324200000|2021-06-22 01:10:00|92.06|90.06|92.06|90.06|92.17|90.17|91.76|89.76|0
1624324500000|2021-06-22 01:15:00|92.02|90.02|92.25|90.25|92.25|90.25|91.94|89.94|0
1624324800000|2021-06-22 01:20:00|92.32|90.32|91.57|89.57|92.32|90.32|91.57|89.57|0
1624325100000|2021-06-22 01:25:00|91.6|89.6|91.72|89.72|91.87|89.87|91.57|89.57|0
1624325400000|2021-06-22 01:30:00|91.79|89.79|92.02|90.02|92.24|90.24|91.79|89.79|0
1624325700000|2021-06-22 01:35:00|92.09|90.09|92.24|90.24|92.32|90.32|91.86|89.86|0
1624326000000|2021-06-22 01:40:00|92.2|90.2|92.09|90.09|92.24|90.24|91.86|89.86|0
1624326300000|2021-06-22 01:45:00|92.01|90.01|91.94|89.94|92.09|90.09|91.86|89.86|0
1624326600000|2021-06-22 01:50:00|91.86|89.86|91.71|89.71|91.86|89.86|91.48|89.48|0
1624326900000|2021-06-22 01:55:00|91.63|89.63|91.71|89.71|91.78|89.78|91.48|89.48|0
1624327200000|2021-06-22 02:00:00|91.63|89.63|91.71|89.71|92.09|90.09|91.63|89.63|0
1624327500000|2021-06-22 02:05:00|91.63|89.63|91.86|89.86|91.89|89.89|91.63|89.63|0
1624327800000|2021-06-22 02:10:00|91.93|89.93|92.08|90.08|92.08|90.08|91.78|89.78|0
1624328100000|2021-06-22 02:15:00|92.04|90.04|92.46|90.46|92.69|90.69|92.04|90.04|0
1624328400000|2021-06-22 02:20:00|92.38|90.38|92.61|90.61|92.61|90.61|92.31|90.31|0
1624328700000|2021-06-22 02:25:00|92.69|90.69|92.57|90.57|92.72|90.72|92.53|90.53|0
1624329000000|2021-06-22 02:30:00|92.53|90.53|92.68|90.68|92.84|90.84|92.53|90.53|0
1624329300000|2021-06-22 02:35:00|92.76|90.76|92.68|90.68|92.76|90.76|92.68|90.68|0
1624329600000|2021-06-22 02:40:00|92.76|90.76|92.68|90.68|92.83|90.83|92.61|90.61|0
1624329900000|2021-06-22 02:45:00|92.61|90.61|92.72|90.72|92.83|90.83|92.61|90.61|0
1624330200000|2021-06-22 02:50:00|92.76|90.76|92.6|90.6|92.76|90.76|92.53|90.53|0
1624330500000|2021-06-22 02:55:00|92.56|90.56|92.6|90.6|92.6|90.6|92.45|90.45|0
1624330800000|2021-06-22 03:00:00|92.53|90.53|92.6|90.6|92.68|90.68|92.45|90.45|0
1624331100000|2021-06-22 03:05:00|92.68|90.68|92.83|90.83|92.9|90.9|92.6|90.6|0
1624331400000|2021-06-22 03:10:00|92.9|90.9|92.9|90.9|92.98|90.98|92.83|90.83|0
1624331700000|2021-06-22 03:15:00|92.94|90.94|93.13|91.13|93.13|91.13|92.9|90.9|0
1624332000000|2021-06-22 03:20:00|93.05|91.05|93.05|91.05|93.13|91.13|92.98|90.98|0
1624332300000|2021-06-22 03:25:00|92.98|90.98|92.9|90.9|92.98|90.98|92.9|90.9|0
1624332600000|2021-06-22 03:30:00|92.98|90.98|92.75|90.75|92.98|90.98|92.67|90.67|0
1624332900000|2021-06-22 03:35:00|92.82|90.82|93.05|91.05|93.13|91.13|92.82|90.82|0
1624333200000|2021-06-22 03:40:00|93.09|91.09|93.2|91.2|93.2|91.2|93.05|91.05|0
1624333500000|2021-06-22 03:45:00|93.16|91.16|93.2|91.2|93.28|91.28|93.12|91.12|0
1624333800000|2021-06-22 03:50:00|93.28|91.28|93.27|91.27|93.28|91.28|93.2|91.2|0
1624334100000|2021-06-22 03:55:00|93.2|91.2|93.04|91.04|93.2|91.2|93.04|91.04|0
1624334400000|2021-06-22 04:00:00|93|91|93.2|91.2|93.23|91.23|92.97|90.97|0
1624334700000|2021-06-22 04:05:00|93.23|91.23|93.5|91.5|93.65|91.65|93.2|91.2|0
1624335000000|2021-06-22 04:10:00|93.42|91.42|93.42|91.42|93.46|91.46|93.35|91.35|0
1624335300000|2021-06-22 04:15:00|93.5|91.5|93.42|91.42|93.5|91.5|93.34|91.34|0
1624335600000|2021-06-22 04:20:00|93.5|91.5|93.5|91.5|93.5|91.5|93.34|91.34|0
1624335900000|2021-06-22 04:25:00|93.57|91.57|93.5|91.5|93.65|91.65|93.5|91.5|0
1624336200000|2021-06-22 04:30:00|93.49|91.49|93.42|91.42|93.57|91.57|93.42|91.42|0
1624336500000|2021-06-22 04:35:00|93.49|91.49|93.42|91.42|93.49|91.49|93.34|91.34|0
1624336800000|2021-06-22 04:40:00|93.49|91.49|93.87|91.87|93.95|91.95|93.49|91.49|0
1624337100000|2021-06-22 04:45:00|93.95|91.95|94.41|92.41|94.49|92.49|93.8|91.8|0
1624337400000|2021-06-22 04:50:00|94.33|92.33|94.18|92.18|94.33|92.33|94.1|92.1|0
1624337700000|2021-06-22 04:55:00|94.1|92.1|93.87|91.87|94.1|92.1|93.87|91.87|0
1624338000000|2021-06-22 05:00:00|93.72|91.72|93.64|91.64|93.79|91.79|93.49|91.49|0
1624338300000|2021-06-22 05:05:00|93.56|91.56|93.56|91.56|93.72|91.72|93.49|91.49|0
1624338600000|2021-06-22 05:10:00|93.49|91.49|93.33|91.33|93.49|91.49|93.22|91.22|0
1624338900000|2021-06-22 05:15:00|93.29|91.29|93.14|91.14|93.33|91.33|93.14|91.14|0
1624339200000|2021-06-22 05:20:00|93.1|91.1|92.99|90.99|93.18|91.18|92.95|90.95|0
1624339500000|2021-06-22 05:25:00|92.95|90.95|93.02|91.02|93.02|91.02|92.8|90.8|0
1624339800000|2021-06-22 05:30:00|92.95|90.95|93.02|91.02|93.1|91.1|92.72|90.72|0
1624340100000|2021-06-22 05:35:00|92.95|90.95|93.02|91.02|93.17|91.17|92.87|90.87|0
1624340400000|2021-06-22 05:40:00|93.1|91.1|93.17|91.17|93.17|91.17|92.95|90.95|0
1624340700000|2021-06-22 05:45:00|93.13|91.13|93.48|91.48|93.63|91.63|93.13|91.13|0
1624341000000|2021-06-22 05:50:00|93.51|91.51|93.28|91.28|93.63|91.63|93.28|91.28|0
1624341300000|2021-06-22 05:55:00|93.32|91.32|93.17|91.17|93.32|91.32|92.71|90.71|0
1624341600000|2021-06-22 06:00:00|93.32|91.32|93.17|91.17|93.4|91.4|92.64|90.64|0
1624341900000|2021-06-22 06:05:00|93.13|91.13|92.71|90.71|93.17|91.17|92.64|90.64|0
1624342200000|2021-06-22 06:10:00|92.64|90.64|92.71|90.71|92.86|90.86|92.41|90.41|0
1624342500000|2021-06-22 06:15:00|92.79|90.79|93.85|91.85|93.85|91.85|92.79|90.79|0
1624342800000|2021-06-22 06:20:00|94.01|92.01|93.77|91.77|94.01|92.01|93.55|91.55|0
1624343100000|2021-06-22 06:25:00|93.85|91.85|93.54|91.54|93.93|91.93|93.32|91.32|0
1624343400000|2021-06-22 06:30:00|93.39|91.39|93.01|91.01|93.54|91.54|92.93|90.93|0
1624343700000|2021-06-22 06:35:00|92.93|90.93|92.86|90.86|93.16|91.16|92.78|90.78|0
1624344000000|2021-06-22 06:40:00|92.93|90.93|92.63|90.63|93.16|91.16|92.63|90.63|0
1624344300000|2021-06-22 06:45:00|92.7|90.7|92.4|90.4|92.78|90.78|92.25|90.25|0
1624344600000|2021-06-22 06:50:00|92.47|90.47|92.85|90.85|93.08|91.08|92.4|90.4|0
1624344900000|2021-06-22 06:55:00|92.78|90.78|92.55|90.55|92.78|90.78|92.47|90.47|0
1624345200000|2021-06-22 07:00:00|92.62|90.62|92.02|90.02|92.62|90.62|92.02|90.02|0
1624345500000|2021-06-22 07:05:00|91.74|90.14|91.66|90.06|91.78|90.18|91.29|89.69|0
1624345800000|2021-06-22 07:10:00|91.44|89.84|90.84|89.24|91.44|89.84|90.76|89.16|0
1624346100000|2021-06-22 07:15:00|90.91|89.31|91.1|89.5|91.14|89.54|90.46|88.86|0
1624346400000|2021-06-22 07:20:00|91.06|89.46|91.21|89.61|91.21|89.61|90.46|88.86|0
1624346700000|2021-06-22 07:25:00|91.28|89.68|91.21|89.61|91.28|89.68|90.98|89.38|0
1624347000000|2021-06-22 07:30:00|91.13|89.53|91.66|90.06|91.89|90.29|90.98|89.38|0
1624347300000|2021-06-22 07:35:00|91.73|90.13|91.36|89.76|91.77|90.17|91.28|89.68|0
1624347600000|2021-06-22 07:40:00|91.28|89.68|90.75|89.15|91.28|89.68|90.68|89.08|0
1624347900000|2021-06-22 07:45:00|90.68|89.08|90.23|88.63|91.05|89.45|90.23|88.63|0
1624348200000|2021-06-22 07:50:00|90.16|88.56|89.26|87.66|90.3|88.7|88.97|87.37|0
1624348500000|2021-06-22 07:55:00|89.34|87.74|89.19|87.59|89.41|87.81|88.74|87.14|0
1624348800000|2021-06-22 08:00:00|89.11|87.51|90.15|88.55|90.3|88.7|89.04|87.44|0
1624349100000|2021-06-22 08:05:00|90.23|88.63|89.7|88.1|90.23|88.63|89.56|87.96|0
1624349400000|2021-06-22 08:10:00|89.67|88.07|89.55|87.95|90|88.4|89.55|87.95|0
1624349700000|2021-06-22 08:15:00|89.48|87.88|89.63|88.03|89.7|88.1|88.96|87.36|0
1624350000000|2021-06-22 08:20:00|89.7|88.1|89.7|88.1|89.78|88.18|89.4|87.8|0
1624350300000|2021-06-22 08:25:00|89.74|88.14|89.03|87.43|89.78|88.18|88.89|87.29|0
1624350600000|2021-06-22 08:30:00|88.96|87.36|89.18|87.58|89.55|87.95|88.74|87.14|0
1624350900000|2021-06-22 08:35:00|89.25|87.65|89.07|87.47|89.25|87.65|88.88|87.28|0
1624351200000|2021-06-22 08:40:00|89.1|87.5|89.18|87.58|89.33|87.73|88.96|87.36|0
1624351500000|2021-06-22 08:45:00|89.1|87.5|89.18|87.58|89.32|87.72|88.73|87.13|0
1624351800000|2021-06-22 08:50:00|89.25|87.65|89.03|87.43|89.25|87.65|88.51|86.91|0
1624352100000|2021-06-22 08:55:00|88.95|87.35|88.95|87.35|88.95|87.35|88.51|86.91|0
1624352400000|2021-06-22 09:00:00|89.03|87.43|89.54|87.94|89.54|87.94|88.95|87.35|0
1624352700000|2021-06-22 09:05:00|89.47|87.87|89.62|88.02|89.62|88.02|89.25|87.65|0
1624353000000|2021-06-22 09:10:00|89.54|87.94|89.85|88.25|89.85|88.25|89.26|87.66|0
1624353300000|2021-06-22 09:15:00|90|88.4|89.55|87.95|90|88.4|89.55|87.95|0
1624353600000|2021-06-22 09:20:00|89.62|88.02|89.85|88.25|89.96|88.36|89.33|87.73|0
1624353900000|2021-06-22 09:25:00|89.92|88.32|89.99|88.39|90.15|88.55|89.7|88.1|0
1624354200000|2021-06-22 09:30:00|90.07|88.47|89.73|88.13|90.14|88.54|89.43|87.83|0
1624354500000|2021-06-22 09:35:00|89.77|88.17|88.81|87.21|89.77|88.17|88.73|87.13|0
1624354800000|2021-06-22 09:40:00|88.84|87.24|89.17|87.57|89.17|87.57|88.36|86.76|0
1624355100000|2021-06-22 09:45:00|89.1|87.5|89.25|87.65|89.25|87.65|88.73|87.13|0
1624355400000|2021-06-22 09:50:00|89.32|87.72|89.21|87.61|89.47|87.87|89.1|87.5|0
1624355700000|2021-06-22 09:55:00|89.17|87.57|89.1|87.5|89.39|87.79|88.95|87.35|0
1624356000000|2021-06-22 10:00:00|89.02|87.42|90.14|88.54|90.14|88.54|88.95|87.35|0
1624356300000|2021-06-22 10:05:00|90.06|88.46|90.66|89.06|90.73|89.13|89.91|88.31|0
1624356600000|2021-06-22 10:10:00|90.73|89.13|90.54|88.94|90.81|89.21|90.28|88.68|0
1624356900000|2021-06-22 10:15:00|90.51|88.91|89.39|87.79|90.54|88.94|89.39|87.79|0
1624357200000|2021-06-22 10:20:00|89.46|87.86|89.54|87.94|89.76|88.16|89.31|87.71|0
1624357500000|2021-06-22 10:25:00|89.61|88.01|89.76|88.16|89.91|88.31|89.24|87.64|0
1624357800000|2021-06-22 10:30:00|89.83|88.23|89.61|88.01|90.21|88.61|89.61|88.01|0
1624358100000|2021-06-22 10:35:00|89.68|88.08|90.05|88.45|90.2|88.6|89.68|88.08|0
1624358400000|2021-06-22 10:40:00|89.9|88.3|90.35|88.75|90.43|88.83|89.83|88.23|0
1624358700000|2021-06-22 10:45:00|90.43|88.83|90.72|89.12|90.99|89.39|90.43|88.83|0
1624359000000|2021-06-22 10:50:00|90.69|89.09|90.2|88.6|90.69|89.09|90.05|88.45|0
1624359300000|2021-06-22 10:55:00|90.27|88.67|90.65|89.05|90.65|89.05|90.2|88.6|0
1624359600000|2021-06-22 11:00:00|90.57|88.97|91.17|89.57|91.17|89.57|90.35|88.75|0
1624359900000|2021-06-22 11:05:00|91.13|89.53|91.85|90.25|92.27|90.67|91.02|89.42|0
1624360200000|2021-06-22 11:10:00|91.89|90.29|91.77|90.17|92.23|90.63|91.55|89.95|0
1624360500000|2021-06-22 11:15:00|91.7|90.1|91.77|90.17|92.04|90.44|91.39|89.79|0
1624360800000|2021-06-22 11:20:00|91.7|90.1|91.85|90.25|92.23|90.63|91.55|89.95|0
1624361100000|2021-06-22 11:25:00|91.92|90.32|92.38|90.78|92.38|90.78|91.69|90.09|0
1624361400000|2021-06-22 11:30:00|92.3|90.7|92.07|90.47|92.76|91.16|92|90.4|0
1624361700000|2021-06-22 11:35:00|92|90.4|91.69|90.09|92.22|90.62|91.69|90.09|0
1624362000000|2021-06-22 11:40:00|91.73|90.13|92.11|90.51|92.22|90.62|91.69|90.09|0
1624362300000|2021-06-22 11:45:00|92.14|90.54|91.99|90.39|92.37|90.77|91.69|90.09|0
1624362600000|2021-06-22 11:50:00|91.92|90.32|92.22|90.62|92.22|90.62|91.84|90.24|0
1624362900000|2021-06-22 11:55:00|92.29|90.69|92.45|90.85|92.52|90.92|91.99|90.39|0
1624363200000|2021-06-22 12:00:00|92.52|90.92|92.22|90.62|92.52|90.92|92.06|90.46|0
1624363500000|2021-06-22 12:05:00|92.29|90.69|92.29|90.69|92.98|91.38|92.14|90.54|0
1624363800000|2021-06-22 12:10:00|92.37|90.77|92.29|90.69|92.37|90.77|92.06|90.46|0
1624364100000|2021-06-22 12:15:00|92.37|90.77|91.66|90.06|93.1|91.5|90.83|89.23|0
1624364400000|2021-06-22 12:20:00|91.51|89.91|92.19|90.59|92.34|90.74|91.51|89.91|0
1624364700000|2021-06-22 12:25:00|92.11|90.51|91.28|89.68|92.11|90.51|91.28|89.68|0
1624365000000|2021-06-22 12:30:00|91.35|89.75|91.66|90.06|91.73|90.13|91.35|89.75|0
1624365300000|2021-06-22 12:35:00|91.62|90.02|91.35|89.75|91.66|90.06|91.28|89.68|0
1624365600000|2021-06-22 12:40:00|91.31|89.71|90.75|89.15|91.43|89.83|90.67|89.07|0
1624365900000|2021-06-22 12:45:00|90.82|89.22|90.22|88.62|90.9|89.3|90.22|88.62|0
1624366200000|2021-06-22 12:50:00|90.15|88.55|89.62|88.02|90.15|88.55|89.25|87.65|0
1624366500000|2021-06-22 12:55:00|89.66|88.06|89.77|88.17|89.92|88.32|89.4|87.8|0
1624366800000|2021-06-22 13:00:00|89.7|88.1|90.07|88.47|90.14|88.54|89.55|87.95|0
1624367100000|2021-06-22 13:05:00|90.14|88.54|91.27|89.67|91.42|89.82|90.14|88.54|0
1624367400000|2021-06-22 13:10:00|91.19|89.59|91.12|89.52|91.34|89.74|90.89|89.29|0
1624367700000|2021-06-22 13:15:00|91.04|89.44|91.19|89.59|91.57|89.97|91.04|89.44|0
1624368000000|2021-06-22 13:20:00|91.12|89.52|91|89.4|91.27|89.67|90.96|89.36|0
1624368300000|2021-06-22 13:25:00|90.96|89.36|90.36|88.76|91.12|89.52|90.29|88.69|0
1624368600000|2021-06-22 13:30:00|90.59|88.99|90.6|89|90.89|89.29|89.39|87.79|0
1624368900000|2021-06-22 13:35:00|90.82|89.22|89.62|88.02|90.82|89.22|89.25|87.65|0
1624369200000|2021-06-22 13:40:00|89.85|88.25|89.92|88.32|90.45|88.85|89.48|87.88|0
1624369500000|2021-06-22 13:45:00|90.07|88.47|90.07|88.47|91.5|89.9|89.85|88.25|0
1624369800000|2021-06-22 13:50:00|90.11|88.51|89.1|87.5|90.59|88.99|88.73|87.13|0
1624370100000|2021-06-22 13:55:00|89.25|87.65|89.4|87.8|89.99|88.39|89.1|87.5|0
1624370400000|2021-06-22 14:00:00|89.47|87.87|89.84|88.24|89.84|88.24|88.51|86.91|0
1624370700000|2021-06-22 14:05:00|89.92|88.32|90.66|89.06|91.49|89.89|89.62|88.02|0
1624371000000|2021-06-22 14:10:00|90.74|89.14|90.81|89.21|90.89|89.29|90.21|88.61|0
1624371300000|2021-06-22 14:15:00|90.89|89.29|91.41|89.81|91.79|90.19|90.81|89.21|0
1624371600000|2021-06-22 14:20:00|91.49|89.89|91.94|90.34|92.09|90.49|91.34|89.74|0
1624371900000|2021-06-22 14:25:00|91.87|90.27|91.94|90.34|92.09|90.49|91.41|89.81|0
1624372200000|2021-06-22 14:30:00|91.87|90.27|92.17|90.57|92.47|90.87|91.79|90.19|0
1624372500000|2021-06-22 14:35:00|92.09|90.49|93.02|91.42|93.02|91.42|92.02|90.42|0
1624372800000|2021-06-22 14:40:00|91.75|90.15|91.68|90.08|91.83|90.23|91.53|89.93|0
1624373100000|2021-06-22 14:45:00|91.6|90|92.21|90.61|92.21|90.61|91.37|89.77|0
1624373400000|2021-06-22 14:50:00|92.13|90.53|92.66|91.06|92.97|91.37|92.13|90.53|0
1624373700000|2021-06-22 14:55:00|92.59|90.99|93.04|91.44|93.12|91.52|92.51|90.91|0
1624374000000|2021-06-22 15:00:00|93.12|91.52|93.2|91.6|93.2|91.6|92.81|91.21|0
1624374300000|2021-06-22 15:05:00|93.12|91.52|93.89|92.29|93.89|92.29|93.12|91.52|0
1624374600000|2021-06-22 15:10:00|93.96|92.36|94.97|93.37|95.12|93.52|93.96|92.36|0
1624374900000|2021-06-22 15:15:00|95.12|93.52|94.66|93.06|95.51|93.91|94.58|92.98|0
1624375200000|2021-06-22 15:20:00|94.77|93.17|94.89|93.29|95.12|93.52|94.5|92.9|0
1624375500000|2021-06-22 15:25:00|94.81|93.21|94.89|93.29|95.36|93.76|94.81|93.21|0
1624375800000|2021-06-22 15:30:00|94.81|93.21|95.78|94.18|96.34|94.74|94.73|93.13|0
1624376100000|2021-06-22 15:35:00|95.7|94.1|95.08|93.48|95.7|94.1|94.85|93.25|0
1624376400000|2021-06-22 15:40:00|95.16|93.56|94.92|93.32|95.39|93.79|94.69|93.09|0
1624376700000|2021-06-22 15:45:00|95|93.4|95.08|93.48|95.39|93.79|94.85|93.25|0
1624377000000|2021-06-22 15:50:00|95|93.4|94.88|93.28|95.31|93.71|94.84|93.24|0
1624377300000|2021-06-22 15:55:00|94.84|93.24|94.53|92.93|95|93.4|94.38|92.78|0
1624377600000|2021-06-22 16:00:00|94.61|93.01|95.23|93.63|95.39|93.79|94.61|93.01|0
1624377900000|2021-06-22 16:05:00|95.19|93.59|95.31|93.71|95.46|93.86|95.15|93.55|0
1624378200000|2021-06-22 16:10:00|95.27|93.67|95.31|93.71|95.62|94.02|95.23|93.63|0
1624378500000|2021-06-22 16:15:00|95.38|93.78|95.15|93.55|95.38|93.78|95.07|93.47|0
1624378800000|2021-06-22 16:20:00|95.07|93.47|95.38|93.78|95.38|93.78|94.99|93.39|0
1624379100000|2021-06-22 16:25:00|95.46|93.86|95.85|94.25|95.85|94.25|95.46|93.86|0
1624379400000|2021-06-22 16:30:00|95.77|94.17|95.18|93.58|95.77|94.17|95.07|93.47|0
1624379700000|2021-06-22 16:35:00|95.15|93.55|95.22|93.62|95.38|93.78|95.07|93.47|0
1624380000000|2021-06-22 16:40:00|95.14|93.54|95.3|93.7|95.45|93.85|94.99|93.39|0
1624380300000|2021-06-22 16:45:00|95.38|93.78|94.33|92.73|95.61|94.01|94.25|92.65|0
1624380600000|2021-06-22 16:50:00|94.41|92.81|94.18|92.58|94.56|92.96|94.18|92.58|0
1624380900000|2021-06-22 16:55:00|94.25|92.65|94.1|92.5|94.33|92.73|93.94|92.34|0
1624381200000|2021-06-22 17:00:00|94.02|92.42|94.1|92.5|94.25|92.65|93.94|92.34|0
1624381500000|2021-06-22 17:05:00|94.02|92.42|94.48|92.88|94.56|92.96|93.86|92.26|0
1624381800000|2021-06-22 17:10:00|94.56|92.96|94.48|92.88|94.79|93.19|94.4|92.8|0
1624382100000|2021-06-22 17:15:00|94.4|92.8|93.78|92.18|94.4|92.8|93.55|91.95|0
1624382400000|2021-06-22 17:20:00|93.86|92.26|94.25|92.65|94.25|92.65|93.63|92.03|0
1624382700000|2021-06-22 17:25:00|94.17|92.57|94.4|92.8|94.56|92.96|94.09|92.49|0
1624383000000|2021-06-22 17:30:00|94.48|92.88|94.32|92.72|94.48|92.88|94.17|92.57|0
1624383300000|2021-06-22 17:35:00|94.24|92.64|94.48|92.88|94.55|92.95|94.24|92.64|0
1624383600000|2021-06-22 17:40:00|94.4|92.8|94.4|92.8|94.55|92.95|94.32|92.72|0
1624383900000|2021-06-22 17:45:00|94.47|92.87|93.91|92.31|94.55|92.95|93.91|92.31|0
1624384200000|2021-06-22 17:50:00|93.84|92.24|93.91|92.31|93.91|92.31|93.76|92.16|0
1624384500000|2021-06-22 17:55:00|93.83|92.23|93.76|92.16|93.91|92.31|93.53|91.93|0
1624384800000|2021-06-22 18:00:00|93.83|92.23|93.68|92.08|93.91|92.31|93.22|91.62|0
1624385100000|2021-06-22 18:05:00|93.52|91.92|93.45|91.85|93.68|92.08|93.29|91.69|0
1624385400000|2021-06-22 18:10:00|93.37|91.77|93.75|92.15|93.75|92.15|93.29|91.69|0
1624385700000|2021-06-22 18:15:00|93.68|92.08|93.83|92.23|93.91|92.31|93.44|91.84|0
1624386000000|2021-06-22 18:20:00|93.91|92.31|94.06|92.46|94.06|92.46|93.67|92.07|0
1624386300000|2021-06-22 18:25:00|93.98|92.38|93.98|92.38|94.45|92.85|93.6|92|0
1624386600000|2021-06-22 18:30:00|93.9|92.3|94.45|92.85|94.45|92.85|93.83|92.23|0
1624386900000|2021-06-22 18:35:00|94.37|92.77|95.3|93.7|95.3|93.7|93.9|92.3|0
1624387200000|2021-06-22 18:40:00|95.22|93.62|94.4|92.8|96.15|94.55|94.24|92.64|0
1624387500000|2021-06-22 18:45:00|94.32|92.72|93.85|92.25|94.55|92.95|93.85|92.25|0
1624387800000|2021-06-22 18:50:00|93.93|92.33|94.71|93.11|94.79|93.19|93.78|92.18|0
1624388100000|2021-06-22 18:55:00|94.79|93.19|94.78|93.18|95.17|93.57|94.71|93.11|0
1624388400000|2021-06-22 19:00:00|94.86|93.26|95.88|94.28|95.88|94.28|94.86|93.26|0
1624388700000|2021-06-22 19:05:00|95.8|94.2|96.27|94.67|96.43|94.83|95.41|93.81|0
1624389000000|2021-06-22 19:10:00|96.19|94.59|96.82|95.22|97.06|95.46|96.19|94.59|0
1624389300000|2021-06-22 19:15:00|96.74|95.14|96.7|95.1|96.98|95.38|96.43|94.83|0
1624389600000|2021-06-22 19:20:00|96.74|95.14|97.45|95.85|97.53|95.93|96.74|95.14|0
1624389900000|2021-06-22 19:25:00|97.53|95.93|97.77|96.17|98.17|96.57|97.53|95.93|0
1624390200000|2021-06-22 19:30:00|97.69|96.09|97.61|96.01|98.09|96.49|97.14|95.54|0
1624390500000|2021-06-22 19:35:00|97.45|95.85|96.98|95.38|97.53|95.93|96.66|95.06|0
1624390800000|2021-06-22 19:40:00|97.05|95.45|96.26|94.66|97.21|95.61|96.26|94.66|0
1624391100000|2021-06-22 19:45:00|96.34|94.74|95.95|94.35|96.58|94.98|95.79|94.19|0
1624391400000|2021-06-22 19:50:00|95.79|94.19|96.34|94.74|96.34|94.74|95.16|93.56|0
1624391700000|2021-06-22 19:55:00|96.1|94.5|95.16|93.56|96.5|94.9|95.16|93.56|0
1624392000000|2021-06-22 20:00:00|95.24|93.64|95.09|93.49|95.47|93.87|94.36|92.76|0
1624392300000|2021-06-22 20:05:00|95.17|93.57|95.16|93.56|95.32|93.72|94.78|93.18|0
1624392600000|2021-06-22 20:10:00|95.63|94.03|95.44|93.84|96.03|94.43|95.32|93.72|0
1624392900000|2021-06-22 20:15:00|95.69|93.69|95.71|93.71|95.71|93.71|95.68|93.68|0
1624393200000|2021-06-22 20:20:00|95.7|93.7|95.63|93.63|95.7|93.7|95.61|93.61|0
1624393500000|2021-06-22 20:25:00|95.67|93.67|95.65|93.65|95.69|93.69|95.61|93.61|0
1624393800000|2021-06-22 20:30:00|95.79|93.79|96.81|94.81|96.81|94.81|95.63|93.63|0
1624394100000|2021-06-22 20:35:00|96.73|94.73|96.57|94.57|96.81|94.81|96.42|94.42|0
1624394400000|2021-06-22 20:40:00|96.65|94.65|96.57|94.57|96.65|94.65|96.49|94.49|0
1624394700000|2021-06-22 20:45:00|96.73|94.73|96.57|94.57|96.73|94.73|96.49|94.49|0
1624395000000|2021-06-22 20:50:00|96.49|94.49|96.25|94.25|96.49|94.49|95.86|93.86|0
1624395300000|2021-06-22 20:55:00|96.18|94.18|95.88|93.88|96.18|94.18|95.78|93.78|0
1624395600000|2021-06-22 21:00:00|95.99|93.99|96.42|94.42|96.42|94.42|95.88|93.88|0
1624395900000|2021-06-22 21:05:00|96.2|94.2|96.39|94.39|96.52|94.52|96.2|94.2|0
1624396200000|2021-06-22 21:10:00|96.22|94.22|96.28|94.28|96.33|94.33|96.16|94.16|0
1624396500000|2021-06-22 21:15:00|96.27|94.27|96.25|94.25|96.27|94.27|96.25|94.25|0
1624396800000|2021-06-22 21:20:00|96.27|94.27|96.24|94.24|96.34|94.34|96.12|94.12|0
1624397100000|2021-06-22 21:25:00|96.28|94.28|96.32|94.32|96.45|94.45|96.27|94.27|0
1624397400000|2021-06-22 21:30:00|96.35|94.35|96.35|94.35|96.38|94.38|96.32|94.32|0
1624397700000|2021-06-22 21:35:00|96.31|94.31|96.27|94.27|96.31|94.31|96.27|94.27|0
1624398000000|2021-06-22 21:40:00|96.26|94.26|96.31|94.31|96.41|94.41|96.25|94.25|0
1624398300000|2021-06-22 21:45:00|96.41|94.41|96.34|94.34|96.41|94.41|96.3|94.3|0
1624398600000|2021-06-22 21:50:00|96.32|94.32|96.32|94.32|96.35|94.35|96.28|94.28|0
1624398900000|2021-06-22 21:55:00|96.31|94.31|96.32|94.32|96.33|94.33|96.27|94.27|0
1624399200000|2021-06-22 22:00:00|95.93|93.93|95.81|93.81|96.16|94.16|95.81|93.81|0
1624399500000|2021-06-22 22:05:00|95.73|93.73|95.81|93.81|95.81|93.81|95.57|93.57|0
1624399800000|2021-06-22 22:10:00|95.73|93.73|95.73|93.73|95.73|93.73|95.73|93.73|0
1624400100000|2021-06-22 22:15:00|95.81|93.81|95.8|93.8|96.04|94.04|95.8|93.8|0
1624400400000|2021-06-22 22:20:00|95.88|93.88|95.88|93.88|96.04|94.04|95.88|93.88|0
1624400700000|2021-06-22 22:25:00|95.8|93.8|95.72|93.72|95.88|93.88|95.72|93.72|0
1624401000000|2021-06-22 22:30:00|95.8|93.8|95.64|93.64|95.8|93.8|95.64|93.64|0
1624401300000|2021-06-22 22:35:00|95.72|93.72|95.41|93.41|95.72|93.72|95.41|93.41|0
1624401600000|2021-06-22 22:40:00|95.49|93.49|95.41|93.41|95.56|93.56|95.41|93.41|0
1624401900000|2021-06-22 22:45:00|95.49|93.49|95.72|93.72|95.8|93.8|95.49|93.49|0
1624402200000|2021-06-22 22:50:00|95.8|93.8|95.8|93.8|96.03|94.03|95.8|93.8|0
1624402500000|2021-06-22 22:55:00|95.72|93.72|95.72|93.72|95.72|93.72|95.56|93.56|0
1624402800000|2021-06-22 23:00:00|95.64|93.64|96.11|94.11|96.19|94.19|95.64|93.64|0
1624403100000|2021-06-22 23:05:00|96.07|94.07|95.91|93.91|96.07|94.07|95.87|93.87|0
1624403400000|2021-06-22 23:10:00|95.87|93.87|96.11|94.11|96.11|94.11|95.87|93.87|0
1624403700000|2021-06-22 23:15:00|96.03|94.03|96.03|94.03|96.11|94.11|96.03|94.03|0
1624404000000|2021-06-22 23:20:00|95.99|93.99|95.87|93.87|96.03|94.03|95.87|93.87|0
1624404300000|2021-06-22 23:25:00|95.79|93.79|95.87|93.87|95.95|93.95|95.79|93.79|0
1624404600000|2021-06-22 23:30:00|95.91|93.91|96.02|94.02|96.02|94.02|95.83|93.83|0
1624404900000|2021-06-22 23:35:00|96.1|94.1|96.34|94.34|96.34|94.34|96.1|94.1|0
1624405200000|2021-06-22 23:40:00|96.42|94.42|96.02|94.02|96.42|94.42|96.02|94.02|0
1624405500000|2021-06-22 23:45:00|95.98|93.98|96.33|94.33|96.41|94.41|95.94|93.94|0
1624405800000|2021-06-22 23:50:00|96.26|94.26|96.33|94.33|96.33|94.33|96.02|94.02|0
1624406100000|2021-06-22 23:55:00|96.18|94.18|96.1|94.1|96.18|94.18|95.94|93.94|0
1624406400000|2021-06-23 00:00:00|96.02|94.02|95.78|93.78|96.1|94.1|95.55|93.55|0
1624406700000|2021-06-23 00:05:00|95.7|93.7|96.25|94.25|96.41|94.41|95.7|93.7|0
1624407000000|2021-06-23 00:10:00|96.33|94.33|96.88|94.88|96.88|94.88|96.33|94.33|0
1624407300000|2021-06-23 00:15:00|96.8|94.8|96.49|94.49|96.88|94.88|96.49|94.49|0
1624407600000|2021-06-23 00:20:00|96.41|94.41|96.48|94.48|96.56|94.56|96.25|94.25|0
1624407900000|2021-06-23 00:25:00|96.41|94.41|96.4|94.4|96.48|94.48|96.17|94.17|0
1624408200000|2021-06-23 00:30:00|96.48|94.48|96.17|94.17|96.48|94.48|95.85|93.85|0
1624408500000|2021-06-23 00:35:00|96.09|94.09|96.24|94.24|96.24|94.24|95.85|93.85|0
1624408800000|2021-06-23 00:40:00|96.17|94.17|96.24|94.24|96.4|94.4|96.09|94.09|0
1624409100000|2021-06-23 00:45:00|96.32|94.32|96.64|94.64|96.64|94.64|96.32|94.32|0
1624409400000|2021-06-23 00:50:00|96.56|94.56|96.63|94.63|96.75|94.75|96.56|94.56|0
1624409700000|2021-06-23 00:55:00|96.56|94.56|96.48|94.48|96.56|94.56|96.16|94.16|0
1624410000000|2021-06-23 01:00:00|96.55|94.55|96.87|94.87|96.95|94.95|96.55|94.55|0
1624410300000|2021-06-23 01:05:00|96.79|94.79|96.95|94.95|97.11|95.11|96.79|94.79|0
1624410600000|2021-06-23 01:10:00|97.03|95.03|97.03|95.03|97.26|95.26|96.99|94.99|0
1624410900000|2021-06-23 01:15:00|97.1|95.1|97.02|95.02|97.26|95.26|97.02|95.02|0
1624411200000|2021-06-23 01:20:00|97.1|95.1|97.26|95.26|97.5|95.5|97.02|95.02|0
1624411500000|2021-06-23 01:25:00|97.18|95.18|97.1|95.1|97.18|95.18|97.02|95.02|0
1624411800000|2021-06-23 01:30:00|97.02|95.02|97.02|95.02|97.18|95.18|96.94|94.94|0
1624412100000|2021-06-23 01:35:00|97.06|95.06|96.78|94.78|97.1|95.1|96.7|94.7|0
1624412400000|2021-06-23 01:40:00|96.86|94.86|96.94|94.94|97.1|95.1|96.62|94.62|0
1624412700000|2021-06-23 01:45:00|96.98|94.98|96.94|94.94|97.18|95.18|96.78|94.78|0
1624413000000|2021-06-23 01:50:00|96.86|94.86|97.02|95.02|97.1|95.1|96.54|94.54|0
1624413300000|2021-06-23 01:55:00|97.1|95.1|97.09|95.09|97.33|95.33|97.02|95.02|0
1624413600000|2021-06-23 02:00:00|97.17|95.17|97.33|95.33|97.33|95.33|97.01|95.01|0
1624413900000|2021-06-23 02:05:00|97.25|95.25|97.49|95.49|97.49|95.49|97.17|95.17|0
1624414200000|2021-06-23 02:10:00|97.57|95.57|97.41|95.41|97.57|95.57|97.33|95.33|0
1624414500000|2021-06-23 02:15:00|97.49|95.49|97.57|95.57|97.72|95.72|97.49|95.49|0
1624414800000|2021-06-23 02:20:00|97.49|95.49|97.25|95.25|97.57|95.57|97.25|95.25|0
1624415100000|2021-06-23 02:25:00|97.33|95.33|97.4|95.4|97.48|95.48|97.33|95.33|0
1624415400000|2021-06-23 02:30:00|97.48|95.48|97.56|95.56|97.64|95.64|97.32|95.32|0
1624415700000|2021-06-23 02:35:00|97.64|95.64|97.64|95.64|97.8|95.8|97.56|95.56|0
1624416000000|2021-06-23 02:40:00|97.56|95.56|97.76|95.76|97.76|95.76|97.48|95.48|0
1624416300000|2021-06-23 02:45:00|97.8|95.8|97.72|95.72|97.88|95.88|97.72|95.72|0
1624416600000|2021-06-23 02:50:00|97.8|95.8|97.72|95.72|97.8|95.8|97.64|95.64|0
1624416900000|2021-06-23 02:55:00|97.64|95.64|97.51|95.51|97.72|95.72|97.48|95.48|0
1624417200000|2021-06-23 03:00:00|97.56|95.56|98.11|96.11|98.11|96.11|97.56|95.56|0
1624417500000|2021-06-23 03:05:00|98.03|96.03|97.87|95.87|98.11|96.11|97.87|95.87|0
1624417800000|2021-06-23 03:10:00|97.91|95.91|98.03|96.03|98.03|96.03|97.87|95.87|0
1624418100000|2021-06-23 03:15:00|98.11|96.11|97.95|95.95|98.11|96.11|97.95|95.95|0
1624418400000|2021-06-23 03:20:00|98.03|96.03|98.03|96.03|98.11|96.11|97.95|95.95|0
1624418700000|2021-06-23 03:25:00|97.95|95.95|97.87|95.87|98.03|96.03|97.87|95.87|0
1624419000000|2021-06-23 03:30:00|97.79|95.79|97.79|95.79|97.79|95.79|97.71|95.71|0
1624419300000|2021-06-23 03:35:00|97.87|95.87|97.87|95.87|97.95|95.95|97.87|95.87|0
1624419600000|2021-06-23 03:40:00|97.86|95.86|97.7|95.7|97.86|95.86|97.7|95.7|0
1624419900000|2021-06-23 03:45:00|97.78|95.78|97.78|95.78|97.78|95.78|97.7|95.7|0
1624420200000|2021-06-23 03:50:00|97.7|95.7|97.62|95.62|97.7|95.7|97.54|95.54|0
1624420500000|2021-06-23 03:55:00|97.66|95.66|97.62|95.62|97.66|95.66|97.54|95.54|0
1624420800000|2021-06-23 04:00:00|97.54|95.54|97.3|95.3|97.62|95.62|97.3|95.3|0
1624421100000|2021-06-23 04:05:00|97.26|95.26|97.46|95.46|97.5|95.5|97.22|95.22|0
1624421400000|2021-06-23 04:10:00|97.42|95.42|97.46|95.46|97.5|95.5|97.38|95.38|0
1624421700000|2021-06-23 04:15:00|97.54|95.54|97.54|95.54|97.62|95.62|97.46|95.46|0
1624422000000|2021-06-23 04:20:00|97.58|95.58|97.7|95.7|97.7|95.7|97.54|95.54|0
1624422300000|2021-06-23 04:25:00|97.62|95.62|97.61|95.61|97.7|95.7|97.54|95.54|0
1624422600000|2021-06-23 04:30:00|97.69|95.69|97.69|95.69|97.77|95.77|97.69|95.69|0
1624422900000|2021-06-23 04:35:00|97.77|95.77|97.77|95.77|97.85|95.85|97.69|95.69|0
1624423200000|2021-06-23 04:40:00|97.69|95.69|97.61|95.61|97.69|95.69|97.61|95.61|0
1624423800000|2021-06-23 04:50:00|97.53|95.53|97.53|95.53|97.69|95.69|97.53|95.53|0
1624424100000|2021-06-23 04:55:00|97.45|95.45|97.21|95.21|97.45|95.45|97.21|95.21|0
1624424400000|2021-06-23 05:00:00|97.29|95.29|97.21|95.21|97.45|95.45|97.21|95.21|0
1624424700000|2021-06-23 05:05:00|97.29|95.29|97.13|95.13|97.37|95.37|97.13|95.13|0
1624425000000|2021-06-23 05:10:00|97.05|95.05|97.05|95.05|97.13|95.13|97.05|95.05|0
1624425300000|2021-06-23 05:15:00|97.13|95.13|97.21|95.21|97.21|95.21|97.13|95.13|0
1624425600000|2021-06-23 05:20:00|97.29|95.29|97.52|95.52|97.68|95.68|97.21|95.21|0
1624425900000|2021-06-23 05:25:00|97.56|95.56|97.68|95.68|97.68|95.68|97.52|95.52|0
1624426200000|2021-06-23 05:30:00|97.6|95.6|96.95|94.95|97.68|95.68|96.88|94.88|0
1624426500000|2021-06-23 05:35:00|96.87|94.87|97.03|95.03|97.19|95.19|96.87|94.87|0
1624426800000|2021-06-23 05:40:00|97.11|95.11|97.19|95.19|97.27|95.27|97.03|95.03|0
1624427100000|2021-06-23 05:45:00|97.23|95.23|97.43|95.43|97.51|95.51|97.03|95.03|0
1624427400000|2021-06-23 05:50:00|97.51|95.51|97.35|95.35|97.51|95.51|97.27|95.27|0
1624427700000|2021-06-23 05:55:00|97.38|95.38|98.02|96.02|98.22|96.22|97.35|95.35|0
1624428000000|2021-06-23 06:00:00|97.9|95.9|97.42|95.42|98.14|96.14|97.34|95.34|0
1624428300000|2021-06-23 06:05:00|97.34|95.34|97.1|95.1|97.34|95.34|96.95|94.95|0
1624428600000|2021-06-23 06:10:00|97.18|95.18|96.95|94.95|97.42|95.42|96.95|94.95|0
1624428900000|2021-06-23 06:15:00|97.02|95.02|97.5|95.5|97.5|95.5|96.94|94.94|0
1624429200000|2021-06-23 06:20:00|97.58|95.58|97.74|95.74|97.82|95.82|97.42|95.42|0
1624429500000|2021-06-23 06:25:00|97.78|95.78|97.9|95.9|97.9|95.9|97.66|95.66|0
1624429800000|2021-06-23 06:30:00|97.85|95.85|97.58|95.58|97.9|95.9|97.58|95.58|0
1624430100000|2021-06-23 06:35:00|97.5|95.5|97.97|95.97|98.05|96.05|97.5|95.5|0
1624430400000|2021-06-23 06:40:00|97.93|95.93|98.29|96.29|98.61|96.61|97.89|95.89|0
1624430700000|2021-06-23 06:45:00|98.37|96.37|97.89|95.89|98.37|96.37|97.73|95.73|0
1624431000000|2021-06-23 06:50:00|97.81|95.81|97.89|95.89|98.21|96.21|97.81|95.81|0
1624431300000|2021-06-23 06:55:00|97.97|95.97|97.93|95.93|97.97|95.97|97.73|95.73|0
1624431600000|2021-06-23 07:00:00|97.97|95.97|97.73|95.73|98.21|96.21|97.33|95.33|0
1624431900000|2021-06-23 07:05:00|97.45|95.85|97.19|95.59|99.45|97.85|97.03|95.43|0
1624432200000|2021-06-23 07:10:00|97.11|95.51|96.15|94.55|97.11|95.51|96.15|94.55|0
1624432500000|2021-06-23 07:15:00|95.92|94.32|96.63|95.03|96.95|95.35|95.88|94.28|0
1624432800000|2021-06-23 07:20:00|96.55|94.95|96.55|94.95|96.79|95.19|96.47|94.87|0
1624433100000|2021-06-23 07:25:00|96.59|94.99|95.84|94.24|96.59|94.99|95.52|93.92|0
1624433400000|2021-06-23 07:30:00|96.27|94.67|95.6|94|96.39|94.79|95.44|93.84|0
1624433700000|2021-06-23 07:35:00|95.64|94.04|95.28|93.68|95.71|94.11|95.13|93.53|0
1624434000000|2021-06-23 07:40:00|95.2|93.6|95.44|93.84|95.6|94|95.12|93.52|0
1624434300000|2021-06-23 07:45:00|95.36|93.76|95.59|93.99|95.83|94.23|95.28|93.68|0
1624434600000|2021-06-23 07:50:00|95.55|93.95|95.2|93.6|95.59|93.99|95.2|93.6|0
1624434900000|2021-06-23 07:55:00|95.28|93.68|95.43|93.83|95.43|93.83|94.89|93.29|0
1624435200000|2021-06-23 08:00:00|95.28|93.68|95.28|93.68|95.75|94.15|95.2|93.6|0
1624435500000|2021-06-23 08:05:00|95.24|93.64|95.43|93.83|95.67|94.07|95.12|93.52|0
1624435800000|2021-06-23 08:10:00|95.47|93.87|95.43|93.83|95.51|93.91|94.96|93.36|0
1624436100000|2021-06-23 08:15:00|95.39|93.79|95.82|94.22|95.98|94.38|95.2|93.6|0
1624436400000|2021-06-23 08:20:00|95.86|94.26|95.98|94.38|96.06|94.46|95.82|94.22|0
1624436700000|2021-06-23 08:25:00|95.9|94.3|95.59|93.99|95.98|94.38|95.59|93.99|0
1624437000000|2021-06-23 08:30:00|95.66|94.06|95.27|93.67|95.74|94.14|95.19|93.59|0
1624437300000|2021-06-23 08:35:00|95.35|93.75|95.78|94.18|95.82|94.22|95.35|93.75|0
1624437600000|2021-06-23 08:40:00|95.82|94.22|95.66|94.06|96.06|94.46|95.42|93.82|0
1624437900000|2021-06-23 08:45:00|95.58|93.98|95.54|93.94|95.74|94.14|95.42|93.82|0
1624438200000|2021-06-23 08:50:00|95.5|93.9|95.42|93.82|95.62|94.02|95.34|93.74|0
1624438500000|2021-06-23 08:55:00|95.27|93.67|95.34|93.74|95.34|93.74|94.87|93.27|0
1624438800000|2021-06-23 09:00:00|95.26|93.66|94.79|93.19|95.42|93.82|94.56|92.96|0
1624439100000|2021-06-23 09:05:00|94.64|93.04|94.79|93.19|94.79|93.19|94.25|92.65|0
1624439400000|2021-06-23 09:10:00|94.71|93.11|95.03|93.43|95.03|93.43|94.2|92.6|0
1624439700000|2021-06-23 09:15:00|94.95|93.35|94.79|93.19|95.14|93.54|94.63|93.03|0
1624440000000|2021-06-23 09:20:00|94.71|93.11|94.63|93.03|94.71|93.11|94.32|92.72|0
1624440300000|2021-06-23 09:25:00|94.55|92.95|94.79|93.19|94.79|93.19|94.09|92.49|0
1624440600000|2021-06-23 09:30:00|94.87|93.27|94.94|93.34|94.94|93.34|94.63|93.03|0
1624440900000|2021-06-23 09:35:00|94.9|93.3|94.94|93.34|95.18|93.58|94.86|93.26|0
1624441200000|2021-06-23 09:40:00|94.86|93.26|95.18|93.58|95.25|93.65|94.86|93.26|0
1624441500000|2021-06-23 09:45:00|95.25|93.65|95.33|93.73|95.41|93.81|95.17|93.57|0
1624441800000|2021-06-23 09:50:00|95.41|93.81|95.09|93.49|95.49|93.89|95.02|93.42|0
1624442100000|2021-06-23 09:55:00|95.17|93.57|94.78|93.18|95.25|93.65|94.78|93.18|0
1624442400000|2021-06-23 10:00:00|94.86|93.26|94.47|92.87|94.86|93.26|94.39|92.79|0
1624442700000|2021-06-23 10:05:00|94.39|92.79|94.54|92.94|94.78|93.18|94.19|92.59|0
1624443000000|2021-06-23 10:10:00|94.5|92.9|94.85|93.25|95.01|93.41|94.46|92.86|0
1624443300000|2021-06-23 10:15:00|94.78|93.18|95.17|93.57|95.33|93.73|94.7|93.1|0
1624443600000|2021-06-23 10:20:00|95.25|93.65|95.68|94.08|95.72|94.12|95.09|93.49|0
1624443900000|2021-06-23 10:25:00|95.64|94.04|96.34|94.74|96.42|94.82|95.48|93.88|0
1624444200000|2021-06-23 10:30:00|96.3|94.7|95.94|94.34|96.42|94.82|95.94|94.34|0
1624444500000|2021-06-23 10:35:00|95.86|94.26|95.94|94.34|96.02|94.42|95.7|94.1|0
1624444800000|2021-06-23 10:40:00|95.98|94.38|95.78|94.18|96.02|94.42|95.78|94.18|0
1624445100000|2021-06-23 10:45:00|95.86|94.26|95.86|94.26|96.02|94.42|95.7|94.1|0
1624445400000|2021-06-23 10:50:00|95.78|94.18|95.54|93.94|96.02|94.42|95.47|93.87|0
1624445700000|2021-06-23 10:55:00|95.39|93.79|95.39|93.79|95.54|93.94|94.99|93.39|0
1624446000000|2021-06-23 11:00:00|95.31|93.71|94.13|92.53|95.46|93.86|93.96|92.36|0
1624446300000|2021-06-23 11:05:00|94.09|92.49|94.6|93|94.72|93.12|94.09|92.49|0
1624446600000|2021-06-23 11:10:00|94.64|93.04|94.05|92.45|94.64|93.04|93.82|92.22|0
1624446900000|2021-06-23 11:15:00|93.98|92.38|94.21|92.61|94.6|93|93.97|92.37|0
1624447200000|2021-06-23 11:20:00|94.13|92.53|93.28|91.68|94.21|92.61|92.97|91.37|0
1624447500000|2021-06-23 11:25:00|93.35|91.75|93.35|91.75|93.43|91.83|92.73|91.13|0
1624447800000|2021-06-23 11:30:00|93.43|91.83|94.05|92.45|94.05|92.45|93.27|91.67|0
1624448100000|2021-06-23 11:35:00|94.13|92.53|93.74|92.14|94.13|92.53|93.27|91.67|0
1624448400000|2021-06-23 11:40:00|93.77|92.17|94.36|92.76|94.36|92.76|93.66|92.06|0
1624448700000|2021-06-23 11:45:00|94.28|92.68|94.2|92.6|94.36|92.76|93.89|92.29|0
1624449000000|2021-06-23 11:50:00|94.24|92.64|94.59|92.99|94.67|93.07|94.2|92.6|0
1624449300000|2021-06-23 11:55:00|94.51|92.91|94.51|92.91|94.82|93.22|94.51|92.91|0
1624449600000|2021-06-23 12:00:00|94.43|92.83|94.35|92.75|94.67|93.07|94.28|92.68|0
1624449900000|2021-06-23 12:05:00|94.43|92.83|94.9|93.3|94.9|93.3|94.39|92.79|0
1624450200000|2021-06-23 12:10:00|94.98|93.38|95.92|94.32|96|94.4|94.9|93.3|0
1624450500000|2021-06-23 12:15:00|95.84|94.24|95.52|93.92|95.84|94.24|95.37|93.77|0
1624450800000|2021-06-23 12:20:00|95.45|93.85|95.68|94.08|96|94.4|95.29|93.69|0
1624451100000|2021-06-23 12:25:00|95.6|94|95.68|94.08|95.88|94.28|95.6|94|0
1624451400000|2021-06-23 12:30:00|95.76|94.16|95.52|93.92|96.23|94.63|95.44|93.84|0
1624451700000|2021-06-23 12:35:00|95.6|94|95.68|94.08|95.84|94.24|95.52|93.92|0
1624452000000|2021-06-23 12:40:00|95.76|94.16|95.75|94.15|95.91|94.31|95.68|94.08|0
1624452300000|2021-06-23 12:45:00|95.83|94.23|95.79|94.19|95.99|94.39|95.68|94.08|0
1624452600000|2021-06-23 12:50:00|95.83|94.23|95.99|94.39|96.07|94.47|95.67|94.07|0
1624452900000|2021-06-23 12:55:00|96.07|94.47|96.07|94.47|96.07|94.47|95.83|94.23|0
1624453200000|2021-06-23 13:00:00|95.99|94.39|95.91|94.31|96.07|94.47|95.83|94.23|0
1624453500000|2021-06-23 13:05:00|95.99|94.39|95.75|94.15|96.07|94.47|95.75|94.15|0
1624453800000|2021-06-23 13:10:00|95.83|94.23|95.98|94.38|95.99|94.39|95.67|94.07|0
1624454100000|2021-06-23 13:15:00|96.02|94.42|95.59|93.99|96.06|94.46|95.59|93.99|0
1624454400000|2021-06-23 13:20:00|95.51|93.91|95.27|93.67|95.75|94.15|95.27|93.67|0
1624454700000|2021-06-23 13:25:00|95.2|93.6|94.72|93.12|95.35|93.75|94.72|93.12|0
1624455000000|2021-06-23 13:30:00|95.35|93.75|95.9|94.3|96.69|95.09|94.41|92.81|0
1624455300000|2021-06-23 13:35:00|95.82|94.22|94.96|93.36|95.9|94.3|94.96|93.36|0
1624455600000|2021-06-23 13:40:00|95.04|93.44|95.9|94.3|95.98|94.38|94.8|93.2|0
1624455900000|2021-06-23 13:45:00|96.14|94.54|95.74|94.14|96.37|94.77|95.35|93.75|0
1624456200000|2021-06-23 13:50:00|95.66|94.06|94.72|93.12|95.66|94.06|94.56|92.96|0
1624456500000|2021-06-23 13:55:00|94.88|93.28|96.13|94.53|96.53|94.93|94.88|93.28|0
1624456800000|2021-06-23 14:00:00|96.21|94.61|95.82|94.22|96.61|95.01|95.03|93.43|0
1624457100000|2021-06-23 14:05:00|95.89|94.29|96.45|94.85|96.68|95.08|95.74|94.14|0
1624457400000|2021-06-23 14:10:00|96.37|94.77|96.76|95.16|96.76|95.16|95.97|94.37|0
1624457700000|2021-06-23 14:15:00|96.84|95.24|97.24|95.64|97.4|95.8|96.68|95.08|0
1624458000000|2021-06-23 14:20:00|97.16|95.56|96.68|95.08|97.4|95.8|96.52|94.92|0
1624458300000|2021-06-23 14:25:00|96.76|95.16|96.13|94.53|96.92|95.32|96.05|94.45|0
1624458600000|2021-06-23 14:30:00|96.2|94.6|93.8|92.2|96.36|94.76|93.26|91.66|0
1624458900000|2021-06-23 14:35:00|93.88|92.28|93.34|91.74|93.88|92.28|93.18|91.58|0
1624459200000|2021-06-23 14:40:00|93.26|91.66|93.49|91.89|93.65|92.05|93.26|91.66|0
1624459500000|2021-06-23 14:45:00|93.57|91.97|93.26|91.66|93.8|92.2|93.1|91.5|0
1624459800000|2021-06-23 14:50:00|93.33|91.73|93.72|92.12|93.72|92.12|93.02|91.42|0
1624460100000|2021-06-23 14:55:00|93.76|92.16|93.96|92.36|93.99|92.39|93.57|91.97|0
1624460400000|2021-06-23 15:00:00|94.03|92.43|92.4|90.8|94.43|92.83|92.4|90.8|0
1624460700000|2021-06-23 15:05:00|92.32|90.72|92.17|90.57|92.55|90.95|92.17|90.57|0
1624461000000|2021-06-23 15:10:00|92.16|90.56|92.63|91.03|92.78|91.18|92.16|90.56|0
1624461300000|2021-06-23 15:15:00|92.71|91.11|92.63|91.03|92.71|91.11|92.47|90.87|0
1624461600000|2021-06-23 15:20:00|92.55|90.95|92.94|91.34|93.17|91.57|92.47|90.87|0
1624461900000|2021-06-23 15:25:00|93.01|91.41|92.86|91.26|93.25|91.65|92.63|91.03|0
1624462200000|2021-06-23 15:30:00|92.93|91.33|92.16|90.56|92.93|91.33|92.16|90.56|0
1624462500000|2021-06-23 15:35:00|92.24|90.64|92.54|90.94|92.78|91.18|92|90.4|0
1624462800000|2021-06-23 15:40:00|92.47|90.87|92.93|91.33|93.09|91.49|92.47|90.87|0
1624463100000|2021-06-23 15:45:00|92.85|91.25|92.93|91.33|93.01|91.41|92.7|91.1|0
1624463400000|2021-06-23 15:50:00|92.85|91.25|93.24|91.64|93.32|91.72|92.85|91.25|0
1624463700000|2021-06-23 15:55:00|93.16|91.56|93.16|91.56|93.32|91.72|93.01|91.41|0
1624464000000|2021-06-23 16:00:00|93.08|91.48|93.24|91.64|93.32|91.72|92.85|91.25|0
1624464300000|2021-06-23 16:05:00|93.16|91.56|93.47|91.87|93.63|92.03|93.16|91.56|0
1624464600000|2021-06-23 16:10:00|93.55|91.95|93.39|91.79|93.63|92.03|93.31|91.71|0
1624464900000|2021-06-23 16:15:00|93.31|91.71|93.23|91.63|93.39|91.79|93.16|91.56|0
1624465200000|2021-06-23 16:20:00|93.31|91.71|93.39|91.79|93.55|91.95|93.16|91.56|0
1624465500000|2021-06-23 16:25:00|93.31|91.71|93.39|91.79|93.55|91.95|93.31|91.71|0
1624465800000|2021-06-23 16:30:00|93.31|91.71|93.15|91.55|93.31|91.71|92.92|91.32|0
1624466100000|2021-06-23 16:35:00|93.08|91.48|91.53|89.93|93.15|91.55|91.38|89.78|0
1624466400000|2021-06-23 16:40:00|91.37|89.77|92.76|91.16|92.76|91.16|91.3|89.7|0
1624466700000|2021-06-23 16:45:00|92.72|91.12|92.53|90.93|92.76|91.16|92.14|90.54|0
1624467000000|2021-06-23 16:50:00|92.61|91.01|92.61|91.01|92.84|91.24|92.53|90.93|0
1624467300000|2021-06-23 16:55:00|92.53|90.93|92.68|91.08|92.68|91.08|92.22|90.62|0
1624467600000|2021-06-23 17:00:00|92.6|91|92.68|91.08|92.84|91.24|92.37|90.77|0
1624467900000|2021-06-23 17:05:00|92.76|91.16|93.15|91.55|93.3|91.7|92.68|91.08|0
1624468200000|2021-06-23 17:10:00|93.18|91.58|93.69|92.09|93.69|92.09|93.15|91.55|0
1624468500000|2021-06-23 17:15:00|93.85|92.25|93.69|92.09|93.92|92.32|93.61|92.01|0
1624468800000|2021-06-23 17:20:00|93.61|92.01|93.77|92.17|94|92.4|93.61|92.01|0
1624469100000|2021-06-23 17:25:00|93.84|92.24|93.92|92.32|94|92.4|93.69|92.09|0
1624469400000|2021-06-23 17:30:00|93.84|92.24|94|92.4|94|92.4|93.76|92.16|0
1624469700000|2021-06-23 17:35:00|93.96|92.36|93.61|92.01|94|92.4|93.61|92.01|0
1624470000000|2021-06-23 17:40:00|93.68|92.08|93.61|92.01|93.76|92.16|93.37|91.77|0
1624470300000|2021-06-23 17:45:00|93.68|92.08|93.6|92|93.8|92.2|93.37|91.77|0
1624470600000|2021-06-23 17:50:00|93.68|92.08|93.84|92.24|93.99|92.39|93.53|91.93|0
1624470900000|2021-06-23 17:55:00|93.92|92.32|93.91|92.31|93.99|92.39|93.6|92|0
1624471200000|2021-06-23 18:00:00|93.99|92.39|93.21|91.61|93.99|92.39|93.21|91.61|0
1624471500000|2021-06-23 18:05:00|93.29|91.69|93.52|91.92|93.6|92|93.21|91.61|0
1624471800000|2021-06-23 18:10:00|93.6|92|93.6|92|93.68|92.08|93.44|91.84|0
1624472100000|2021-06-23 18:15:00|93.52|91.92|93.29|91.69|93.52|91.92|92.97|91.37|0
1624472400000|2021-06-23 18:20:00|93.36|91.76|92.97|91.37|93.36|91.76|92.82|91.22|0
1624472700000|2021-06-23 18:25:00|93.05|91.45|92.89|91.29|93.44|91.84|92.89|91.29|0
1624473000000|2021-06-23 18:30:00|92.82|91.22|93.2|91.6|93.2|91.6|92.74|91.14|0
1624473300000|2021-06-23 18:35:00|93.24|91.64|93.44|91.84|93.52|91.92|92.97|91.37|0
1624473600000|2021-06-23 18:40:00|93.36|91.76|93.05|91.45|93.36|91.76|92.81|91.21|0
1624473900000|2021-06-23 18:45:00|93.12|91.52|92.97|91.37|93.24|91.64|92.97|91.37|0
1624474200000|2021-06-23 18:50:00|93.05|91.45|93.04|91.44|93.12|91.52|92.89|91.29|0
1624474500000|2021-06-23 18:55:00|93.12|91.52|93.28|91.68|93.51|91.91|93.04|91.44|0
1624474800000|2021-06-23 19:00:00|93.35|91.75|93.28|91.68|93.43|91.83|93.2|91.6|0
1624475100000|2021-06-23 19:05:00|93.2|91.6|93.04|91.44|93.43|91.83|92.81|91.21|0
1624475400000|2021-06-23 19:10:00|93.12|91.52|93.43|91.83|93.59|91.99|93.04|91.44|0
1624475700000|2021-06-23 19:15:00|93.47|91.87|93.43|91.83|93.47|91.87|93.12|91.52|0
1624476000000|2021-06-23 19:20:00|93.39|91.79|93.66|92.06|93.74|92.14|93.27|91.67|0
1624476300000|2021-06-23 19:25:00|93.74|92.14|94.36|92.76|94.68|93.08|93.58|91.98|0
1624476600000|2021-06-23 19:30:00|94.29|92.69|93.82|92.22|94.44|92.84|93.82|92.22|0
1624476900000|2021-06-23 19:35:00|93.89|92.29|93.42|91.82|93.89|92.29|93.35|91.75|0
1624477200000|2021-06-23 19:40:00|93.35|91.75|93.11|91.51|93.5|91.9|93.03|91.43|0
1624477500000|2021-06-23 19:45:00|93.03|91.43|91.95|90.35|93.03|91.43|91.72|90.12|0
1624477800000|2021-06-23 19:50:00|91.87|90.27|91.41|89.81|91.87|90.27|91.14|89.54|0
1624478100000|2021-06-23 19:55:00|91.49|89.89|90.95|89.35|91.49|89.89|90.87|89.27|0
1624478400000|2021-06-23 20:00:00|90.79|89.19|91.64|90.04|91.87|90.27|90.79|89.19|0
1624478700000|2021-06-23 20:05:00|91.71|90.11|91.71|90.11|91.71|90.11|91.33|89.73|0
1624479000000|2021-06-23 20:10:00|91.64|90.04|91.59|89.99|91.71|90.11|91.59|89.99|0
1624479300000|2021-06-23 20:15:00|91.79|89.79|91.82|89.82|91.87|89.87|91.78|89.78|0
1624479600000|2021-06-23 20:20:00|91.83|89.83|91.82|89.82|91.84|89.84|91.75|89.75|0
1624479900000|2021-06-23 20:25:00|91.78|89.78|91.73|89.73|91.8|89.8|91.65|89.65|0
1624480200000|2021-06-23 20:30:00|91.71|89.71|91.79|89.79|91.87|89.87|91.41|89.41|0
1624480500000|2021-06-23 20:35:00|91.71|89.71|91.79|89.79|91.87|89.87|91.71|89.71|0
1624480800000|2021-06-23 20:40:00|91.87|89.87|91.79|89.79|91.87|89.87|91.79|89.79|0
1624481100000|2021-06-23 20:45:00|91.86|89.86|91.71|89.71|91.94|89.94|91.63|89.63|0
1624481400000|2021-06-23 20:50:00|91.63|89.63|91.55|89.55|91.71|89.71|91.55|89.55|0
1624481700000|2021-06-23 20:55:00|91.63|89.63|91.63|89.63|91.86|89.86|91.63|89.63|0
1624482000000|2021-06-23 21:00:00|91.85|89.85|91.83|89.83|91.85|89.85|91.78|89.78|0
1624482300000|2021-06-23 21:05:00|91.82|89.82|91.73|89.73|91.82|89.82|91.73|89.73|0
1624482600000|2021-06-23 21:10:00|91.71|89.71|91.75|89.75|91.76|89.76|91.71|89.71|0
1624482900000|2021-06-23 21:15:00|91.7|89.7|91.69|89.69|91.78|89.78|91.68|89.68|0
1624483200000|2021-06-23 21:20:00|91.77|89.77|91.8|89.8|91.81|89.81|91.69|89.69|0
1624483500000|2021-06-23 21:25:00|91.77|89.77|91.78|89.78|91.81|89.81|91.76|89.76|0
1624483800000|2021-06-23 21:30:00|91.93|89.93|91.84|89.84|91.93|89.93|91.83|89.83|0
1624484100000|2021-06-23 21:35:00|91.82|89.82|91.81|89.81|91.84|89.84|91.81|89.81|0
1624484400000|2021-06-23 21:40:00|91.83|89.83|91.85|89.85|91.85|89.85|91.83|89.83|0
1624484700000|2021-06-23 21:45:00|91.88|89.88|91.84|89.84|91.89|89.89|91.84|89.84|0
1624485000000|2021-06-23 21:50:00|91.83|89.83|91.81|89.81|91.83|89.83|91.79|89.79|0
1624485300000|2021-06-23 21:55:00|91.82|89.82|91.91|89.91|92.01|90.01|91.82|89.82|0
1624485600000|2021-06-23 22:00:00|91.85|89.85|92.12|90.12|92.2|90.2|91.35|89.35|0
1624485900000|2021-06-23 22:05:00|92.2|90.2|92.19|90.19|92.35|90.35|92.12|90.12|0
1624486200000|2021-06-23 22:10:00|92.23|90.23|92.27|90.27|92.35|90.35|92.12|90.12|0
1624486500000|2021-06-23 22:15:00|92.19|90.19|92.19|90.19|92.19|90.19|92.04|90.04|0
1624486800000|2021-06-23 22:20:00|92.23|90.23|92.34|90.34|92.35|90.35|92.19|90.19|0
1624487100000|2021-06-23 22:25:00|92.27|90.27|92.11|90.11|92.27|90.27|92.04|90.04|0
1624487400000|2021-06-23 22:30:00|92.19|90.19|92.34|90.34|92.42|90.42|92.19|90.19|0
1624487700000|2021-06-23 22:35:00|92.42|90.42|92.26|90.26|92.42|90.42|92.26|90.26|0
1624488000000|2021-06-23 22:40:00|92.3|90.3|92.42|90.42|92.42|90.42|92.26|90.26|0
1624488300000|2021-06-23 22:45:00|92.49|90.49|92.49|90.49|92.49|90.49|92.26|90.26|0
1624488600000|2021-06-23 22:50:00|92.57|90.57|92.42|90.42|92.57|90.57|92.42|90.42|0
1624488900000|2021-06-23 22:55:00|92.57|90.57|92.41|90.41|92.57|90.57|92.41|90.41|0
1624489200000|2021-06-23 23:00:00|92.49|90.49|92.57|90.57|92.57|90.57|92.41|90.41|0
1624489500000|2021-06-23 23:05:00|92.49|90.49|92.33|90.33|92.53|90.53|92.33|90.33|0
1624489800000|2021-06-23 23:10:00|92.41|90.41|92.1|90.1|92.49|90.49|92.1|90.1|0
1624490100000|2021-06-23 23:15:00|92.14|90.14|92.49|90.49|92.49|90.49|92.1|90.1|0
1624490400000|2021-06-23 23:20:00|92.41|90.41|92.72|90.72|92.72|90.72|92.26|90.26|0
1624490700000|2021-06-23 23:25:00|92.56|90.56|92.79|90.79|92.87|90.87|92.56|90.56|0
1624491000000|2021-06-23 23:30:00|92.87|90.87|92.79|90.79|92.95|90.95|92.79|90.79|0
1624491300000|2021-06-23 23:35:00|92.72|90.72|92.71|90.71|92.72|90.72|92.71|90.71|0
1624491600000|2021-06-23 23:40:00|92.75|90.75|92.87|90.87|92.87|90.87|92.75|90.75|0
1624491900000|2021-06-23 23:45:00|92.79|90.79|92.79|90.79|92.87|90.87|92.79|90.79|0
1624492200000|2021-06-23 23:50:00|92.71|90.71|92.71|90.71|92.79|90.79|92.71|90.71|0
1624492500000|2021-06-23 23:55:00|92.63|90.63|92.87|90.87|92.87|90.87|92.63|90.63|0
1624492800000|2021-06-24 00:00:00|92.83|90.83|93.02|91.02|93.02|91.02|92.79|90.79|0
1624493100000|2021-06-24 00:05:00|92.98|90.98|93.1|91.1|93.1|91.1|92.94|90.94|0
1624493400000|2021-06-24 00:10:00|93.25|91.25|93.25|91.25|93.25|91.25|93.02|91.02|0
1624493700000|2021-06-24 00:15:00|93.17|91.17|93.56|91.56|93.56|91.56|93.17|91.17|0
1624494000000|2021-06-24 00:20:00|93.64|91.64|93.64|91.64|93.64|91.64|93.56|91.56|0
1624494300000|2021-06-24 00:25:00|93.56|91.56|93.48|91.48|93.56|91.56|93.4|91.4|0
1624494600000|2021-06-24 00:30:00|93.4|91.4|93.17|91.17|93.48|91.48|93.17|91.17|0
1624494900000|2021-06-24 00:35:00|93.25|91.25|93.56|91.56|93.56|91.56|93.25|91.25|0
1624495200000|2021-06-24 00:40:00|93.48|91.48|93.48|91.48|93.56|91.56|93.4|91.4|0
1624495500000|2021-06-24 00:45:00|93.44|91.44|93.4|91.4|93.48|91.48|93.32|91.32|0
1624495800000|2021-06-24 00:50:00|93.48|91.48|93.71|91.71|93.71|91.71|93.44|91.44|0
1624496100000|2021-06-24 00:55:00|93.63|91.63|93.47|91.47|93.71|91.71|93.4|91.4|0
1624496400000|2021-06-24 01:00:00|93.4|91.4|93.78|91.78|93.86|91.86|93.4|91.4|0
1624496700000|2021-06-24 01:05:00|93.86|91.86|93.47|91.47|93.86|91.86|93.39|91.39|0
1624497000000|2021-06-24 01:10:00|93.55|91.55|93.43|91.43|93.55|91.55|93.32|91.32|0
1624497300000|2021-06-24 01:15:00|93.47|91.47|93.55|91.55|93.63|91.63|93.47|91.47|0
1624497600000|2021-06-24 01:20:00|93.58|91.58|93.62|91.62|93.7|91.7|93.55|91.55|0
1624497900000|2021-06-24 01:25:00|93.66|91.66|93.89|91.89|93.94|91.94|93.66|91.66|0
1624498200000|2021-06-24 01:30:00|94.01|92.01|94.01|92.01|94.17|92.17|93.94|91.94|0
1624498500000|2021-06-24 01:35:00|94.09|92.09|94.01|92.01|94.25|92.25|94.01|92.01|0
1624498800000|2021-06-24 01:40:00|94.09|92.09|94.32|92.32|94.32|92.32|94.01|92.01|0
1624499100000|2021-06-24 01:45:00|94.4|92.4|94.24|92.24|94.48|92.48|94.24|92.24|0
1624499400000|2021-06-24 01:50:00|94.17|92.17|94.24|92.24|94.4|92.4|94.01|92.01|0
1624499700000|2021-06-24 01:55:00|94.32|92.32|94.16|92.16|94.4|92.4|94.16|92.16|0
1624500000000|2021-06-24 02:00:00|94.24|92.24|94.24|92.24|94.44|92.44|94.2|92.2|0
1624500300000|2021-06-24 02:05:00|94.32|92.32|94.4|92.4|94.4|92.4|94.08|92.08|0
1624500600000|2021-06-24 02:10:00|94.32|92.32|94.47|92.47|94.47|92.47|94.32|92.32|0
1624500900000|2021-06-24 02:15:00|94.39|92.39|94.47|92.47|94.47|92.47|94.39|92.39|0
1624501200000|2021-06-24 02:20:00|94.39|92.39|94.47|92.47|94.47|92.47|94.39|92.39|0
1624501500000|2021-06-24 02:25:00|94.43|92.43|94.39|92.39|94.47|92.47|94.31|92.31|0
1624501800000|2021-06-24 02:30:00|94.43|92.43|94.39|92.39|94.47|92.47|94.31|92.31|0
1624502100000|2021-06-24 02:35:00|94.47|92.47|94.47|92.47|94.47|92.47|94.39|92.39|0
1624502400000|2021-06-24 02:40:00|94.43|92.43|94.47|92.47|94.55|92.55|94.39|92.39|0
1624502700000|2021-06-24 02:45:00|94.5|92.5|94.39|92.39|94.54|92.54|94.39|92.39|0
1624503000000|2021-06-24 02:50:00|94.35|92.35|94.15|92.15|94.39|92.39|94.15|92.15|0
1624503300000|2021-06-24 02:55:00|94.11|92.11|94.31|92.31|94.31|92.31|94.07|92.07|0
1624503600000|2021-06-24 03:00:00|94.23|92.23|94.23|92.23|94.34|92.34|94.23|92.23|0
1624503900000|2021-06-24 03:05:00|94.15|92.15|94.07|92.07|94.23|92.23|94.07|92.07|0
1624504200000|2021-06-24 03:10:00|94.15|92.15|94.07|92.07|94.15|92.15|93.99|91.99|0
1624504500000|2021-06-24 03:15:00|94.15|92.15|93.99|91.99|94.15|92.15|93.99|91.99|0
1624504800000|2021-06-24 03:20:00|93.95|91.95|93.99|91.99|93.99|91.99|93.91|91.91|0
1624505100000|2021-06-24 03:25:00|94.07|92.07|94.02|92.02|94.07|92.07|93.99|91.99|0
1624505400000|2021-06-24 03:30:00|93.99|91.99|94.14|92.14|94.22|92.22|93.99|91.99|0
1624505700000|2021-06-24 03:35:00|94.22|92.22|94.14|92.14|94.22|92.22|94.14|92.14|0
1624506000000|2021-06-24 03:40:00|94.22|92.22|94.3|92.3|94.3|92.3|94.14|92.14|0
1624506300000|2021-06-24 03:45:00|94.37|92.37|94.3|92.3|94.37|92.37|94.22|92.22|0
1624506600000|2021-06-24 03:50:00|94.29|92.29|94.53|92.53|94.53|92.53|94.29|92.29|0
1624506900000|2021-06-24 03:55:00|94.45|92.45|94.45|92.45|94.53|92.53|94.45|92.45|0
1624507200000|2021-06-24 04:00:00|94.37|92.37|94.37|92.37|94.41|92.41|94.29|92.29|0
1624507500000|2021-06-24 04:05:00|94.29|92.29|94.29|92.29|94.37|92.37|94.29|92.29|0
1624507800000|2021-06-24 04:10:00|94.33|92.33|94.45|92.45|94.45|92.45|94.29|92.29|0
1624508100000|2021-06-24 04:15:00|94.52|92.52|94.45|92.45|94.52|92.52|94.45|92.45|0
1624508400000|2021-06-24 04:20:00|94.44|92.44|94.37|92.37|94.44|92.44|94.37|92.37|0
1624508700000|2021-06-24 04:25:00|94.44|92.44|94.29|92.29|94.44|92.44|94.29|92.29|0
1624509000000|2021-06-24 04:30:00|94.25|92.25|94.17|92.17|94.29|92.29|94.17|92.17|0
1624509300000|2021-06-24 04:35:00|94.21|92.21|94.21|92.21|94.21|92.21|94.13|92.13|0
1624509600000|2021-06-24 04:40:00|94.13|92.13|94.05|92.05|94.2|92.2|94.05|92.05|0
1624509900000|2021-06-24 04:45:00|94.13|92.13|94.2|92.2|94.2|92.2|94.13|92.13|0
1624510500000|2021-06-24 04:55:00|94.28|92.28|94.12|92.12|94.28|92.28|94.12|92.12|0
1624510800000|2021-06-24 05:00:00|94.08|92.08|94.12|92.12|94.12|92.12|93.89|91.89|0
1624511100000|2021-06-24 05:05:00|94.08|92.08|94.2|92.2|94.2|92.2|94.04|92.04|0
1624511400000|2021-06-24 05:10:00|94.28|92.28|94.2|92.2|94.28|92.28|94.12|92.12|0
1624511700000|2021-06-24 05:15:00|94.12|92.12|93.73|91.73|94.16|92.16|93.61|91.61|0
1624512000000|2021-06-24 05:20:00|93.65|91.65|93.73|91.73|93.81|91.81|93.65|91.65|0
1624512300000|2021-06-24 05:25:00|93.65|91.65|93.57|91.57|93.73|91.73|93.41|91.41|0
1624512600000|2021-06-24 05:30:00|93.49|91.49|93.72|91.72|93.72|91.72|93.41|91.41|0
1624512900000|2021-06-24 05:35:00|93.8|91.8|93.68|91.68|93.88|91.88|93.64|91.64|0
1624513200000|2021-06-24 05:40:00|93.64|91.64|93.6|91.6|93.64|91.64|93.49|91.49|0
1624513500000|2021-06-24 05:45:00|93.64|91.64|93.64|91.64|93.64|91.64|93.49|91.49|0
1624513800000|2021-06-24 05:50:00|93.56|91.56|93.72|91.72|93.72|91.72|93.56|91.56|0
1624514100000|2021-06-24 05:55:00|93.8|91.8|93.64|91.64|93.8|91.8|93.56|91.56|0
1624514400000|2021-06-24 06:00:00|93.56|91.56|93.8|91.8|93.8|91.8|93.48|91.48|0
1624514700000|2021-06-24 06:05:00|93.75|91.75|94.11|92.11|94.19|92.19|93.72|91.72|0
1624515000000|2021-06-24 06:10:00|94.03|92.03|93.87|91.87|94.18|92.18|93.79|91.79|0
1624515300000|2021-06-24 06:15:00|93.79|91.79|93.95|91.95|93.95|91.95|93.64|91.64|0
1624515600000|2021-06-24 06:20:00|94.03|92.03|94.14|92.14|94.18|92.18|94.03|92.03|0
1624515900000|2021-06-24 06:25:00|94.18|92.18|94.18|92.18|94.18|92.18|93.95|91.95|0
1624516200000|2021-06-24 06:30:00|94.14|92.14|94.18|92.18|94.26|92.26|94.1|92.1|0
1624516500000|2021-06-24 06:35:00|94.22|92.22|94.02|92.02|94.41|92.41|93.94|91.94|0
1624516800000|2021-06-24 06:40:00|93.94|91.94|94.02|92.02|94.1|92.1|93.79|91.79|0
1624517100000|2021-06-24 06:45:00|93.98|91.98|94.1|92.1|94.1|92.1|93.94|91.94|0
1624517400000|2021-06-24 06:50:00|94.02|92.02|94.1|92.1|94.17|92.17|93.94|91.94|0
1624517700000|2021-06-24 06:55:00|94.17|92.17|93.98|91.98|94.17|92.17|93.94|91.94|0
1624518000000|2021-06-24 07:00:00|94.02|92.02|93.64|91.64|94.92|92.92|93.49|91.49|0
1624518300000|2021-06-24 07:05:00|93.36|91.76|93.91|92.31|94.31|92.71|93.36|91.76|0
1624518600000|2021-06-24 07:10:00|93.83|92.23|94.03|92.43|94.15|92.55|93.83|92.23|0
1624518900000|2021-06-24 07:15:00|94.07|92.47|93.79|92.19|94.3|92.7|93.71|92.11|0
1624519200000|2021-06-24 07:20:00|93.75|92.15|93.79|92.19|93.99|92.39|93.63|92.03|0
1624519500000|2021-06-24 07:25:00|93.75|92.15|93.52|91.92|93.83|92.23|93.52|91.92|0
1624519800000|2021-06-24 07:30:00|93.44|91.84|93.28|91.68|93.44|91.84|92.97|91.37|0
1624520100000|2021-06-24 07:35:00|93.2|91.6|94.06|92.46|94.06|92.46|93.12|91.52|0
1624520400000|2021-06-24 07:40:00|93.98|92.38|93.98|92.38|94.14|92.54|93.83|92.23|0
1624520700000|2021-06-24 07:45:00|94.06|92.46|94.14|92.54|94.3|92.7|93.9|92.3|0
1624521000000|2021-06-24 07:50:00|94.22|92.62|94.06|92.46|94.22|92.62|93.9|92.3|0
1624521300000|2021-06-24 07:55:00|94.1|92.5|94.06|92.46|94.29|92.69|93.98|92.38|0
1624521600000|2021-06-24 08:00:00|93.98|92.38|95.24|93.64|95.48|93.88|93.9|92.3|0
1624521900000|2021-06-24 08:05:00|95.4|93.8|95.48|93.88|95.8|94.2|95|93.4|0
1624522200000|2021-06-24 08:10:00|95.51|93.91|95.32|93.72|95.56|93.96|95.16|93.56|0
1624522500000|2021-06-24 08:15:00|95.4|93.8|95.71|94.11|95.71|94.11|95.24|93.64|0
1624522800000|2021-06-24 08:20:00|95.63|94.03|96.16|94.56|97.15|95.55|94.49|92.89|0
1624523100000|2021-06-24 08:25:00|96.2|94.6|96.36|94.76|96.36|94.76|96.12|94.52|0
1624523400000|2021-06-24 08:30:00|96.39|94.79|96.44|94.84|96.68|95.08|96.36|94.76|0
1624523700000|2021-06-24 08:35:00|96.36|94.76|96.59|94.99|96.67|95.07|96.36|94.76|0
1624524000000|2021-06-24 08:40:00|96.67|95.07|96.91|95.31|96.99|95.39|96.51|94.91|0
1624524300000|2021-06-24 08:45:00|96.83|95.23|96.91|95.31|96.99|95.39|96.75|95.15|0
1624524600000|2021-06-24 08:50:00|96.83|95.23|96.91|95.31|97.07|95.47|96.75|95.15|0
1624524900000|2021-06-24 08:55:00|96.83|95.23|96.91|95.31|96.91|95.31|96.75|95.15|0
1624525200000|2021-06-24 09:00:00|96.99|95.39|96.99|95.39|96.99|95.39|96.83|95.23|0
1624525500000|2021-06-24 09:05:00|96.91|95.31|97.23|95.63|97.31|95.71|96.91|95.31|0
1624525800000|2021-06-24 09:10:00|97.15|95.55|97.71|96.11|97.87|96.27|97.15|95.55|0
1624526100000|2021-06-24 09:15:00|97.79|96.19|97.79|96.19|97.87|96.27|97.63|96.03|0
1624526400000|2021-06-24 09:20:00|97.87|96.27|97.63|96.03|97.95|96.35|97.63|96.03|0
1624526700000|2021-06-24 09:25:00|97.71|96.11|97.3|95.7|97.71|96.11|97.14|95.54|0
1624527000000|2021-06-24 09:30:00|97.22|95.62|97.7|96.1|97.7|96.1|97.22|95.62|0
1624527300000|2021-06-24 09:35:00|97.62|96.02|97.54|95.94|97.7|96.1|97.46|95.86|0
1624527600000|2021-06-24 09:40:00|97.46|95.86|97.14|95.54|97.54|95.94|96.98|95.38|0
1624527900000|2021-06-24 09:45:00|97.22|95.62|97.14|95.54|97.3|95.7|96.98|95.38|0
1624528200000|2021-06-24 09:50:00|97.1|95.5|96.9|95.3|97.14|95.54|96.9|95.3|0
1624528500000|2021-06-24 09:55:00|96.98|95.38|97.14|95.54|97.38|95.78|96.82|95.22|0
1624528800000|2021-06-24 10:00:00|97.06|95.46|96.89|95.29|97.14|95.54|96.73|95.13|0
1624529100000|2021-06-24 10:05:00|96.97|95.37|96.97|95.37|97.29|95.69|96.97|95.37|0
1624529400000|2021-06-24 10:10:00|97.05|95.45|97.13|95.53|97.29|95.69|96.97|95.37|0
1624529700000|2021-06-24 10:15:00|97.17|95.57|97.29|95.69|97.53|95.93|97.13|95.53|0
1624530000000|2021-06-24 10:20:00|97.37|95.77|97.69|96.09|97.77|96.17|97.37|95.77|0
1624530300000|2021-06-24 10:25:00|97.61|96.01|97.45|95.85|97.93|96.33|97.37|95.77|0
1624530600000|2021-06-24 10:30:00|97.37|95.77|97.37|95.77|97.53|95.93|97.29|95.69|0
1624530900000|2021-06-24 10:35:00|97.29|95.69|97.37|95.77|97.37|95.77|97.21|95.61|0
1624531200000|2021-06-24 10:40:00|97.29|95.69|97.21|95.61|97.37|95.77|97.21|95.61|0
1624531500000|2021-06-24 10:45:00|97.13|95.53|97.28|95.68|97.37|95.77|97.12|95.52|0
1624531800000|2021-06-24 10:50:00|97.36|95.76|97.28|95.68|97.53|95.93|97.28|95.68|0
1624532100000|2021-06-24 10:55:00|97.2|95.6|97.12|95.52|97.36|95.76|96.96|95.36|0
1624532400000|2021-06-24 11:00:00|97.04|95.44|97.28|95.68|97.28|95.68|96.8|95.2|0
1624532700000|2021-06-24 11:05:00|97.2|95.6|97.52|95.92|97.68|96.08|97.2|95.6|0
1624533000000|2021-06-24 11:10:00|97.44|95.84|97.04|95.44|97.44|95.84|97.04|95.44|0
1624533300000|2021-06-24 11:15:00|97.12|95.52|96.96|95.36|97.12|95.52|96.96|95.36|0
1624533600000|2021-06-24 11:20:00|97.04|95.44|97.28|95.68|97.36|95.76|97.04|95.44|0
1624533900000|2021-06-24 11:25:00|97.2|95.6|96.95|95.35|97.36|95.76|96.88|95.28|0
1624534200000|2021-06-24 11:30:00|97.03|95.43|96.87|95.27|97.2|95.6|96.71|95.11|0
1624534500000|2021-06-24 11:35:00|96.91|95.31|97.11|95.51|97.27|95.67|96.87|95.27|0
1624534800000|2021-06-24 11:40:00|97.19|95.59|96.87|95.27|97.19|95.59|96.71|95.11|0
1624535100000|2021-06-24 11:45:00|96.95|95.35|97.11|95.51|97.19|95.59|96.87|95.27|0
1624535400000|2021-06-24 11:50:00|97.07|95.47|97.19|95.59|97.23|95.63|97.03|95.43|0
1624535700000|2021-06-24 11:55:00|97.11|95.51|97.19|95.59|97.35|95.75|97.03|95.43|0
1624536000000|2021-06-24 12:00:00|97.27|95.67|97.35|95.75|97.43|95.83|97.11|95.51|0
1624536300000|2021-06-24 12:05:00|97.43|95.83|97.35|95.75|97.51|95.91|97.35|95.75|0
1624536600000|2021-06-24 12:10:00|97.27|95.67|97.35|95.75|97.35|95.75|97.19|95.59|0
1624536900000|2021-06-24 12:15:00|97.3|95.7|97.34|95.74|97.59|95.99|97.26|95.66|0
1624537200000|2021-06-24 12:20:00|97.42|95.82|97.42|95.82|97.5|95.9|97.26|95.66|0
1624537500000|2021-06-24 12:25:00|97.5|95.9|97.42|95.82|97.7|96.1|97.38|95.78|0
1624537800000|2021-06-24 12:30:00|97.5|95.9|96.94|95.34|97.58|95.98|96.7|95.1|0
1624538100000|2021-06-24 12:35:00|97.02|95.42|97.1|95.5|97.26|95.66|97.02|95.42|0
1624538400000|2021-06-24 12:40:00|97.14|95.54|97.02|95.42|97.26|95.66|96.94|95.34|0
1624538700000|2021-06-24 12:45:00|97.1|95.5|96.22|94.62|97.1|95.5|96.22|94.62|0
1624539000000|2021-06-24 12:50:00|96.3|94.7|95.98|94.38|96.54|94.94|95.9|94.3|0
1624539300000|2021-06-24 12:55:00|96.06|94.46|96.77|95.17|96.77|95.17|96.06|94.46|0
1624539600000|2021-06-24 13:00:00|96.69|95.09|96.61|95.01|96.77|95.17|96.45|94.85|0
1624539900000|2021-06-24 13:05:00|96.69|95.09|97.09|95.49|97.09|95.49|96.61|95.01|0
1624540200000|2021-06-24 13:10:00|97.17|95.57|97.41|95.81|97.41|95.81|97.01|95.41|0
1624540500000|2021-06-24 13:15:00|97.49|95.89|97.33|95.73|97.49|95.89|97.33|95.73|0
1624540800000|2021-06-24 13:20:00|97.41|95.81|97.25|95.65|97.41|95.81|97.17|95.57|0
1624541100000|2021-06-24 13:25:00|97.33|95.73|97.89|96.29|98.13|96.53|97.17|95.57|0
1624541400000|2021-06-24 13:30:00|97.81|96.21|98.28|96.68|99.25|97.65|97.33|95.73|0
1624541700000|2021-06-24 13:35:00|98.03|96.43|97.87|96.27|98.6|97|97.71|96.11|0
1624542000000|2021-06-24 13:40:00|97.95|96.35|98.27|96.67|99.33|97.73|97.87|96.27|0
1624542300000|2021-06-24 13:45:00|98.35|96.75|98.88|97.28|99.08|97.48|98.19|96.59|0
1624542600000|2021-06-24 13:50:00|98.92|97.32|98.76|97.16|99.16|97.56|98.43|96.83|0
1624542900000|2021-06-24 13:55:00|98.68|97.08|98.03|96.43|99|97.4|97.63|96.03|0
1624543200000|2021-06-24 14:00:00|98.11|96.51|98.35|96.75|98.59|96.99|97.54|95.94|0
1624543500000|2021-06-24 14:05:00|98.43|96.83|98.19|96.59|99.16|97.56|98.19|96.59|0
1624543800000|2021-06-24 14:10:00|98.27|96.67|98.19|96.59|98.51|96.91|97.94|96.34|0
1624544100000|2021-06-24 14:15:00|98.27|96.67|98.99|97.39|99.08|97.48|98.27|96.67|0
1624544400000|2021-06-24 14:20:00|99.07|97.47|99.72|98.12|99.93|98.33|98.91|97.31|0
1624544700000|2021-06-24 14:25:00|99.81|98.21|99.89|98.29|99.97|98.37|99.56|97.96|0
1624545000000|2021-06-24 14:30:00|99.97|98.37|100.55|98.95|100.64|99.04|99.4|97.8|0
1624545300000|2021-06-24 14:35:00|100.47|98.87|100.47|98.87|100.55|98.95|100.23|98.63|0
1624545600000|2021-06-24 14:40:00|100.39|98.79|100.55|98.95|100.72|99.12|100.31|98.71|0
1624545900000|2021-06-24 14:45:00|100.47|98.87|99.82|98.22|100.51|98.91|99.82|98.22|0
1624546200000|2021-06-24 14:50:00|99.9|98.3|99|97.4|100.06|98.46|98.92|97.32|0
1624546500000|2021-06-24 14:55:00|98.92|97.32|99|97.4|99.33|97.73|98.92|97.32|0
1624546800000|2021-06-24 15:00:00|98.92|97.32|99.32|97.72|99.49|97.89|98.92|97.32|0
1624547100000|2021-06-24 15:05:00|99.24|97.64|99.49|97.89|99.57|97.97|99.16|97.56|0
1624547400000|2021-06-24 15:10:00|99.52|97.92|99.16|97.56|99.57|97.97|99|97.4|0
1624547700000|2021-06-24 15:15:00|99.08|97.48|98.75|97.15|99.24|97.64|98.51|96.91|0
1624548000000|2021-06-24 15:20:00|98.83|97.23|98.67|97.07|98.83|97.23|98.35|96.75|0
1624548300000|2021-06-24 15:25:00|98.59|96.99|98.91|97.31|98.91|97.31|98.51|96.91|0
1624548600000|2021-06-24 15:30:00|98.95|97.35|98.18|96.58|98.99|97.39|98.1|96.5|0
1624548900000|2021-06-24 15:35:00|98.26|96.66|97.78|96.18|98.26|96.66|97.7|96.1|0
1624549200000|2021-06-24 15:40:00|97.7|96.1|97.7|96.1|97.94|96.34|96.98|95.38|0
1624549500000|2021-06-24 15:45:00|97.78|96.18|97.98|96.38|98.06|96.46|97.54|95.94|0
1624549800000|2021-06-24 15:50:00|98.02|96.42|97.61|96.01|98.26|96.66|97.53|95.93|0
1624550100000|2021-06-24 15:55:00|97.53|95.93|97.53|95.93|97.77|96.17|97.45|95.85|0
1624550400000|2021-06-24 16:00:00|97.61|96.01|97.69|96.09|97.69|96.09|97.45|95.85|0
1624550700000|2021-06-24 16:05:00|97.77|96.17|97.85|96.25|97.93|96.33|97.61|96.01|0
1624551000000|2021-06-24 16:10:00|97.77|96.17|98.09|96.49|98.42|96.82|97.77|96.17|0
1624551300000|2021-06-24 16:15:00|98.17|96.57|98.33|96.73|98.33|96.73|97.93|96.33|0
1624551600000|2021-06-24 16:20:00|98.25|96.65|98.74|97.14|98.74|97.14|98.25|96.65|0
1624551900000|2021-06-24 16:25:00|98.66|97.06|98.09|96.49|98.66|97.06|98.09|96.49|0
1624552200000|2021-06-24 16:30:00|98.17|96.57|98.09|96.49|98.33|96.73|97.77|96.17|0
1624552500000|2021-06-24 16:35:00|98.01|96.41|98.49|96.89|98.65|97.05|98.01|96.41|0
1624552800000|2021-06-24 16:40:00|98.41|96.81|98.9|97.3|99.3|97.7|98.41|96.81|0
1624553100000|2021-06-24 16:45:00|98.98|97.38|98.65|97.05|99.22|97.62|98.57|96.97|0
1624553400000|2021-06-24 16:50:00|98.57|96.97|99.06|97.46|99.06|97.46|98.41|96.81|0
1624553700000|2021-06-24 16:55:00|99.14|97.54|98.89|97.29|99.14|97.54|98.49|96.89|0
1624554000000|2021-06-24 17:00:00|98.81|97.21|99.3|97.7|99.38|97.78|98.81|97.21|0
1624554300000|2021-06-24 17:05:00|99.34|97.74|99.38|97.78|99.46|97.86|99.21|97.61|0
1624554600000|2021-06-24 17:10:00|99.3|97.7|99.87|98.27|99.87|98.27|99.13|97.53|0
1624554900000|2021-06-24 17:15:00|99.78|98.18|98.56|96.96|99.95|98.35|98.56|96.96|0
1624555200000|2021-06-24 17:20:00|98.64|97.04|98.56|96.96|98.64|97.04|97.92|96.32|0
1624555500000|2021-06-24 17:25:00|98.48|96.88|98.4|96.8|98.72|97.12|98.24|96.64|0
1624555800000|2021-06-24 17:30:00|98.32|96.72|98.52|96.92|98.56|96.96|98.16|96.56|0
1624556100000|2021-06-24 17:35:00|98.56|96.96|98.32|96.72|98.56|96.96|98.07|96.47|0
1624556400000|2021-06-24 17:40:00|98.23|96.63|98.23|96.63|98.48|96.88|98.15|96.55|0
1624556700000|2021-06-24 17:45:00|98.15|96.55|97.83|96.23|98.23|96.63|97.75|96.15|0
1624557000000|2021-06-24 17:50:00|97.91|96.31|98.47|96.87|98.47|96.87|97.51|95.91|0
1624557300000|2021-06-24 17:55:00|98.39|96.79|98.63|97.03|98.72|97.12|98.39|96.79|0
1624557600000|2021-06-24 18:00:00|98.72|97.12|98.8|97.2|98.96|97.36|98.55|96.95|0
1624557900000|2021-06-24 18:05:00|98.88|97.28|98.88|97.28|99.12|97.52|98.71|97.11|0
1624558200000|2021-06-24 18:10:00|98.96|97.36|99.04|97.44|99.28|97.68|98.87|97.27|0
1624558500000|2021-06-24 18:15:00|98.96|97.36|98.95|97.35|99.04|97.44|98.71|97.11|0
1624558800000|2021-06-24 18:20:00|99.04|97.44|99.28|97.68|99.36|97.76|99.04|97.44|0
1624559100000|2021-06-24 18:25:00|99.2|97.6|99.52|97.92|99.69|98.09|99.2|97.6|0
1624559400000|2021-06-24 18:30:00|99.6|98|99.85|98.25|99.93|98.33|99.28|97.68|0
1624559700000|2021-06-24 18:35:00|99.77|98.17|99.85|98.25|99.93|98.33|99.68|98.08|0
1624560000000|2021-06-24 18:40:00|99.76|98.16|99.76|98.16|99.85|98.25|99.52|97.92|0
1624560300000|2021-06-24 18:45:00|99.68|98.08|99.27|97.67|99.93|98.33|99.19|97.59|0
1624560600000|2021-06-24 18:50:00|99.35|97.75|99.43|97.83|99.68|98.08|99.11|97.51|0
1624560900000|2021-06-24 18:55:00|99.35|97.75|99.43|97.83|99.6|98|99.27|97.67|0
1624561200000|2021-06-24 19:00:00|99.35|97.75|98.86|97.26|99.51|97.91|98.78|97.18|0
1624561500000|2021-06-24 19:05:00|98.78|97.18|98.78|97.18|99.19|97.59|98.78|97.18|0
1624561800000|2021-06-24 19:10:00|98.7|97.1|99.47|97.87|99.51|97.91|98.7|97.1|0
1624562100000|2021-06-24 19:15:00|99.51|97.91|99.02|97.42|99.51|97.91|98.86|97.26|0
1624562400000|2021-06-24 19:20:00|99.1|97.5|98.53|96.93|99.27|97.67|98.37|96.77|0
1624562700000|2021-06-24 19:25:00|98.45|96.85|98.29|96.69|98.62|97.02|98.13|96.53|0
1624563000000|2021-06-24 19:30:00|98.21|96.61|98.37|96.77|98.53|96.93|97.81|96.21|0
1624563300000|2021-06-24 19:35:00|98.29|96.69|97.97|96.37|98.61|97.01|97.88|96.28|0
1624563600000|2021-06-24 19:40:00|98.05|96.45|99.34|97.74|99.34|97.74|97.88|96.28|0
1624563900000|2021-06-24 19:45:00|99.3|97.7|99.18|97.58|99.59|97.99|99.18|97.58|0
1624564200000|2021-06-24 19:50:00|99.51|97.91|99.67|98.07|99.99|98.39|99.14|97.54|0
1624564500000|2021-06-24 19:55:00|99.75|98.15|99.1|97.5|99.75|98.15|98.77|97.17|0
1624564800000|2021-06-24 20:00:00|99.26|97.66|99.34|97.74|99.42|97.82|98.93|97.33|0
1624565100000|2021-06-24 20:05:00|99.42|97.82|99.83|98.23|99.83|98.23|99.34|97.74|0
1624565400000|2021-06-24 20:10:00|99.91|98.31|99.86|98.26|100.03|98.43|99.86|98.26|0
1624565700000|2021-06-24 20:15:00|100.13|98.13|100.11|98.11|100.16|98.16|100.1|98.1|0
1624566000000|2021-06-24 20:20:00|100.09|98.09|100.19|98.19|100.2|98.2|100.05|98.05|0
1624566300000|2021-06-24 20:25:00|100.25|98.25|100.21|98.21|100.27|98.27|100.15|98.15|0
1624566600000|2021-06-24 20:30:00|100.06|98.06|100.55|98.55|100.71|98.71|99.98|97.98|0
1624566900000|2021-06-24 20:35:00|100.63|98.63|100.71|98.71|101.12|99.12|100.55|98.55|0
1624567200000|2021-06-24 20:40:00|100.63|98.63|100.87|98.87|100.88|98.88|100.55|98.55|0
1624567500000|2021-06-24 20:45:00|100.79|98.79|100.87|98.87|100.96|98.96|100.79|98.79|0
1624567800000|2021-06-24 20:50:00|100.96|98.96|100.95|98.95|100.96|98.96|100.87|98.87|0
1624568100000|2021-06-24 20:55:00|101.04|99.04|101.29|99.29|101.36|99.36|100.87|98.87|0
1624568400000|2021-06-24 21:00:00|101.3|99.3|101.17|99.17|101.3|99.3|101.17|99.17|0
1624568700000|2021-06-24 21:05:00|101.19|99.19|101.34|99.34|101.35|99.35|101.19|99.19|0
1624569000000|2021-06-24 21:10:00|101.42|99.42|101.3|99.3|101.42|99.42|101.28|99.28|0
1624569300000|2021-06-24 21:15:00|101.29|99.29|101.28|99.28|101.3|99.3|101.28|99.28|0
1624569600000|2021-06-24 21:20:00|101.33|99.33|101.16|99.16|101.33|99.33|101.09|99.09|0
1624569900000|2021-06-24 21:25:00|101.15|99.15|101.18|99.18|101.18|99.18|101.13|99.13|0
1624570200000|2021-06-24 21:30:00|101.13|99.13|101.13|99.13|101.18|99.18|101.13|99.13|0
1624570500000|2021-06-24 21:35:00|101.09|99.09|101.11|99.11|101.12|99.12|101.08|99.08|0
1624570800000|2021-06-24 21:40:00|101.12|99.12|101.1|99.1|101.14|99.14|101.08|99.08|0
1624571100000|2021-06-24 21:45:00|101.11|99.11|101.14|99.14|101.15|99.15|101.08|99.08|0
1624571400000|2021-06-24 21:50:00|101.11|99.11|101.26|99.26|101.26|99.26|101.11|99.11|0
1624571700000|2021-06-24 21:55:00|101.22|99.22|101.22|99.22|101.34|99.34|101.15|99.15|0
1624572000000|2021-06-24 22:00:00|101.19|99.19|100.65|98.65|101.27|99.27|100.57|98.57|0
1624572300000|2021-06-24 22:05:00|100.74|98.74|100.65|98.65|100.98|98.98|100.49|98.49|0
1624572600000|2021-06-24 22:10:00|100.57|98.57|100.73|98.73|100.82|98.82|100.49|98.49|0
1624572900000|2021-06-24 22:15:00|100.65|98.65|100.65|98.65|100.73|98.73|100.57|98.57|0
1624573200000|2021-06-24 22:20:00|100.73|98.73|100.65|98.65|100.81|98.81|100.49|98.49|0
1624573500000|2021-06-24 22:25:00|100.73|98.73|101.14|99.14|101.14|99.14|100.73|98.73|0
1624573800000|2021-06-24 22:30:00|101.06|99.06|100.89|98.89|101.14|99.14|100.89|98.89|0
1624574100000|2021-06-24 22:35:00|100.81|98.81|100.89|98.89|100.89|98.89|100.81|98.81|0
1624574400000|2021-06-24 22:40:00|100.97|98.97|100.81|98.81|100.97|98.97|100.73|98.73|0
1624574700000|2021-06-24 22:45:00|100.77|98.77|100.64|98.64|100.81|98.81|100.64|98.64|0
1624575000000|2021-06-24 22:50:00|100.6|98.6|100.81|98.81|100.89|98.89|100.56|98.56|0
1624575300000|2021-06-24 22:55:00|100.89|98.89|100.97|98.97|101.05|99.05|100.89|98.89|0
1624575600000|2021-06-24 23:00:00|101.05|99.05|100.64|98.64|101.05|99.05|100.64|98.64|0
1624575900000|2021-06-24 23:05:00|100.72|98.72|100.47|98.47|100.72|98.72|100.23|98.23|0
1624576200000|2021-06-24 23:10:00|100.39|98.39|100.56|98.56|100.56|98.56|100.39|98.39|0
1624576500000|2021-06-24 23:15:00|100.43|98.43|100.55|98.55|100.55|98.55|100.39|98.39|0
1624576800000|2021-06-24 23:20:00|100.64|98.64|100.39|98.39|100.64|98.64|100.39|98.39|0
1624577100000|2021-06-24 23:25:00|100.47|98.47|100.39|98.39|100.47|98.47|100.39|98.39|0
1624577400000|2021-06-24 23:30:00|100.31|98.31|100.47|98.47|100.55|98.55|100.22|98.22|0
1624577700000|2021-06-24 23:35:00|100.51|98.51|100.55|98.55|100.63|98.63|100.47|98.47|0
1624578000000|2021-06-24 23:40:00|100.51|98.51|100.38|98.38|100.55|98.55|100.38|98.38|0
1624578300000|2021-06-24 23:45:00|100.47|98.47|100.79|98.79|100.87|98.87|100.38|98.38|0
1624578600000|2021-06-24 23:50:00|100.71|98.71|100.63|98.63|100.96|98.96|100.55|98.55|0
1624578900000|2021-06-24 23:55:00|100.55|98.55|100.38|98.38|100.71|98.71|100.3|98.3|0
1624579200000|2021-06-25 00:00:00|100.46|98.46|100.54|98.54|100.87|98.87|100.38|98.38|0
1624579500000|2021-06-25 00:05:00|100.63|98.63|100.38|98.38|100.71|98.71|100.3|98.3|0
1624579800000|2021-06-25 00:10:00|100.46|98.46|100.21|98.21|100.46|98.46|100.13|98.13|0
1624580100000|2021-06-25 00:15:00|100.3|98.3|100.05|98.05|100.3|98.3|99.97|97.97|0
1624580400000|2021-06-25 00:20:00|99.97|97.97|100.21|98.21|100.29|98.29|99.97|97.97|0
1624580700000|2021-06-25 00:25:00|100.25|98.25|100.62|98.62|100.62|98.62|100.21|98.21|0
1624581000000|2021-06-25 00:30:00|100.54|98.54|100.05|98.05|100.54|98.54|100.05|98.05|0
1624581300000|2021-06-25 00:35:00|99.96|97.96|100.13|98.13|100.29|98.29|99.96|97.96|0
1624581600000|2021-06-25 00:40:00|100.21|98.21|100.13|98.13|100.21|98.21|99.96|97.96|0
1624581900000|2021-06-25 00:45:00|100.08|98.08|100.04|98.04|100.21|98.21|99.88|97.88|0
1624582200000|2021-06-25 00:50:00|100.12|98.12|100.2|98.2|100.21|98.21|100.04|98.04|0
1624582500000|2021-06-25 00:55:00|100.12|98.12|100.37|98.37|100.45|98.45|100.12|98.12|0
1624582800000|2021-06-25 01:00:00|100.45|98.45|100.53|98.53|100.61|98.61|100.28|98.28|0
1624583100000|2021-06-25 01:05:00|100.49|98.49|101.18|99.18|101.27|99.27|100.45|98.45|0
1624583400000|2021-06-25 01:10:00|101.14|99.14|101.26|99.26|101.26|99.26|100.94|98.94|0
1624583700000|2021-06-25 01:15:00|101.18|99.18|101.18|99.18|101.35|99.35|101.1|99.1|0
1624584000000|2021-06-25 01:20:00|101.1|99.1|100.53|98.53|101.1|99.1|100.44|98.44|0
1624584300000|2021-06-25 01:25:00|100.44|98.44|100.44|98.44|100.65|98.65|100.36|98.36|0
1624584600000|2021-06-25 01:30:00|100.4|98.4|100.85|98.85|100.85|98.85|100.36|98.36|0
1624584900000|2021-06-25 01:35:00|100.93|98.93|100.93|98.93|101.01|99.01|100.77|98.77|0
1624585200000|2021-06-25 01:40:00|101.01|99.01|101.17|99.17|101.59|99.59|100.93|98.93|0
1624585500000|2021-06-25 01:45:00|101.09|99.09|101.01|99.01|101.13|99.13|100.77|98.77|0
1624585800000|2021-06-25 01:50:00|101.09|99.09|101.09|99.09|101.17|99.17|100.93|98.93|0
1624586100000|2021-06-25 01:55:00|101.01|99.01|101.09|99.09|101.09|99.09|100.84|98.84|0
1624586400000|2021-06-25 02:00:00|101.17|99.17|101.09|99.09|101.17|99.17|100.93|98.93|0
1624586700000|2021-06-25 02:05:00|101.17|99.17|101.33|99.33|101.33|99.33|101.01|99.01|0
1624587000000|2021-06-25 02:10:00|101.25|99.25|101.25|99.25|101.41|99.41|101.17|99.17|0
1624587300000|2021-06-25 02:15:00|101.33|99.33|101.17|99.17|101.33|99.33|101.08|99.08|0
1624587600000|2021-06-25 02:20:00|101.21|99.21|101.49|99.49|101.49|99.49|101.21|99.21|0
1624587900000|2021-06-25 02:25:00|101.58|99.58|101.58|99.58|101.66|99.66|101.49|99.49|0
1624588200000|2021-06-25 02:30:00|101.61|99.61|101.66|99.66|101.74|99.74|101.49|99.49|0
1624588500000|2021-06-25 02:35:00|101.57|99.57|101.53|99.53|101.66|99.66|101.49|99.49|0
1624588800000|2021-06-25 02:40:00|101.49|99.49|101.33|99.33|101.49|99.49|101.24|99.24|0
1624589100000|2021-06-25 02:45:00|101.41|99.41|101.41|99.41|101.49|99.49|101.32|99.32|0
1624589400000|2021-06-25 02:50:00|101.32|99.32|101.24|99.24|101.32|99.32|101.24|99.24|0
1624589700000|2021-06-25 02:55:00|101.32|99.32|101.49|99.49|101.57|99.57|101.24|99.24|0
1624590000000|2021-06-25 03:00:00|101.57|99.57|101.32|99.32|101.65|99.65|101.32|99.32|0
1624590300000|2021-06-25 03:05:00|101.4|99.4|101.48|99.48|101.48|99.48|101.4|99.4|0
1624590600000|2021-06-25 03:10:00|101.4|99.4|101.52|99.52|101.57|99.57|101.32|99.32|0
1624590900000|2021-06-25 03:15:00|101.48|99.48|101.81|99.81|101.81|99.81|101.48|99.48|0
1624591200000|2021-06-25 03:20:00|101.73|99.73|101.81|99.81|101.85|99.85|101.73|99.73|0
1624591500000|2021-06-25 03:25:00|101.73|99.73|101.81|99.81|101.81|99.81|101.64|99.64|0
1624591800000|2021-06-25 03:30:00|101.89|99.89|101.64|99.64|101.89|99.89|101.56|99.56|0
1624592100000|2021-06-25 03:35:00|101.56|99.56|102.14|100.14|102.14|100.14|101.56|99.56|0
1624592400000|2021-06-25 03:40:00|102.09|100.09|102.38|100.38|102.38|100.38|102.05|100.05|0
1624592700000|2021-06-25 03:45:00|102.3|100.3|102.38|100.38|102.38|100.38|102.22|100.22|0
1624593000000|2021-06-25 03:50:00|102.3|100.3|102.21|100.21|102.42|100.42|102.21|100.21|0
1624593300000|2021-06-25 03:55:00|102.17|100.17|102.3|100.3|102.3|100.3|102.13|100.13|0
1624593600000|2021-06-25 04:00:00|102.38|100.38|102.21|100.21|102.38|100.38|102.21|100.21|0
1624593900000|2021-06-25 04:05:00|102.25|100.25|102.05|100.05|102.29|100.29|102.05|100.05|0
1624594200000|2021-06-25 04:10:00|102|100|101.96|99.96|102.05|100.05|101.96|99.96|0
1624594500000|2021-06-25 04:15:00|101.92|99.92|101.96|99.96|102.04|100.04|101.92|99.92|0
1624594800000|2021-06-25 04:20:00|102.04|100.04|102.04|100.04|102.04|100.04|101.96|99.96|0
1624595100000|2021-06-25 04:25:00|102|100|101.79|99.79|102.04|100.04|101.79|99.79|0
1624595400000|2021-06-25 04:30:00|101.55|99.55|101.3|99.3|101.55|99.55|101.3|99.3|0
1624595700000|2021-06-25 04:35:00|101.22|99.22|101.22|99.22|101.3|99.3|101.13|99.13|0
1624596000000|2021-06-25 04:40:00|101.26|99.26|101.3|99.3|101.38|99.38|101.26|99.26|0
1624596300000|2021-06-25 04:45:00|101.22|99.22|101.38|99.38|101.42|99.42|101.21|99.21|0
1624596600000|2021-06-25 04:50:00|101.46|99.46|101.38|99.38|101.46|99.46|101.29|99.29|0
1624596900000|2021-06-25 04:55:00|101.29|99.29|101.29|99.29|101.46|99.46|101.21|99.21|0
1624597200000|2021-06-25 05:00:00|101.62|99.62|101.79|99.79|101.79|99.79|101.46|99.46|0
1624597500000|2021-06-25 05:05:00|101.74|99.74|101.62|99.62|101.79|99.79|101.62|99.62|0
1624597800000|2021-06-25 05:10:00|101.7|99.7|101.45|99.45|101.7|99.7|101.45|99.45|0
1624598100000|2021-06-25 05:15:00|101.29|99.29|101.21|99.21|101.45|99.45|101.12|99.12|0
1624598400000|2021-06-25 05:20:00|101.29|99.29|101.29|99.29|101.37|99.37|101.12|99.12|0
1624598700000|2021-06-25 05:25:00|101.21|99.21|101.53|99.53|101.53|99.53|101.21|99.21|0
1624599000000|2021-06-25 05:30:00|101.45|99.45|101.45|99.45|101.53|99.53|101.29|99.29|0
1624599300000|2021-06-25 05:35:00|101.37|99.37|101.2|99.2|101.37|99.37|101.2|99.2|0
1624599600000|2021-06-25 05:40:00|101.28|99.28|101.53|99.53|101.53|99.53|101.28|99.28|0
1624599900000|2021-06-25 05:45:00|101.45|99.45|101.73|99.73|101.78|99.78|101.45|99.45|0
1624600200000|2021-06-25 05:50:00|101.78|99.78|101.77|99.77|101.86|99.86|101.69|99.69|0
1624600500000|2021-06-25 05:55:00|101.86|99.86|101.77|99.77|102.02|100.02|101.69|99.69|0
1624600800000|2021-06-25 06:00:00|101.86|99.86|101.03|99.03|101.86|99.86|101.03|99.03|0
1624601100000|2021-06-25 06:05:00|100.95|98.95|101.03|99.03|101.36|99.36|100.87|98.87|0
1624601400000|2021-06-25 06:10:00|101.11|99.11|101.03|99.03|101.11|99.11|100.62|98.62|0
1624601700000|2021-06-25 06:15:00|100.95|98.95|100.7|98.7|101.03|99.03|100.54|98.54|0
1624602000000|2021-06-25 06:20:00|100.78|98.78|100.62|98.62|100.99|98.99|100.62|98.62|0
1624602300000|2021-06-25 06:25:00|100.66|98.66|100.54|98.54|100.66|98.66|100.45|98.45|0
1624602600000|2021-06-25 06:30:00|100.49|98.49|100.45|98.45|100.62|98.62|100.33|98.33|0
1624602900000|2021-06-25 06:35:00|100.53|98.53|100.7|98.7|100.78|98.78|100.45|98.45|0
1624603200000|2021-06-25 06:40:00|100.62|98.62|100.61|98.61|100.94|98.94|100.61|98.61|0
1624603500000|2021-06-25 06:45:00|100.53|98.53|100.45|98.45|100.82|98.82|100.37|98.37|0
1624603800000|2021-06-25 06:50:00|100.53|98.53|100.69|98.69|100.69|98.69|100.53|98.53|0
1624604100000|2021-06-25 06:55:00|100.61|98.61|100.45|98.45|100.61|98.61|100.2|98.2|0
1624604400000|2021-06-25 07:00:00|100.53|98.53|100.36|98.36|100.61|98.61|100.12|98.12|0
1624604700000|2021-06-25 07:05:00|100.16|98.56|100.24|98.64|100.41|98.81|100|98.4|0
1624605000000|2021-06-25 07:10:00|100.33|98.73|100.12|98.52|100.41|98.81|100.08|98.48|0
1624605300000|2021-06-25 07:15:00|100.16|98.56|99.43|97.83|100.16|98.56|99.43|97.83|0
1624605600000|2021-06-25 07:20:00|99.35|97.75|99.1|97.5|99.51|97.91|98.78|97.18|0
1624605900000|2021-06-25 07:25:00|98.94|97.34|99.75|98.15|99.91|98.31|98.94|97.34|0
1624606200000|2021-06-25 07:30:00|99.71|98.11|99.91|98.31|100.16|98.56|99.51|97.91|0
1624606500000|2021-06-25 07:35:00|99.83|98.23|99.95|98.35|99.99|98.39|99.59|97.99|0
1624606800000|2021-06-25 07:40:00|99.99|98.39|100.24|98.64|100.24|98.64|99.91|98.31|0
1624607100000|2021-06-25 07:45:00|100.16|98.56|100.48|98.88|100.48|98.88|100.07|98.47|0
1624607400000|2021-06-25 07:50:00|100.44|98.84|100.4|98.8|100.48|98.88|100.11|98.51|0
1624607700000|2021-06-25 07:55:00|100.32|98.72|100.15|98.55|100.36|98.76|100.07|98.47|0
1624608000000|2021-06-25 08:00:00|100.23|98.63|100.15|98.55|100.31|98.71|100.15|98.55|0
1624608300000|2021-06-25 08:05:00|100.07|98.47|100.23|98.63|100.23|98.63|99.5|97.9|0
1624608600000|2021-06-25 08:10:00|100.19|98.59|100.15|98.55|100.23|98.63|99.82|98.22|0
1624608900000|2021-06-25 08:15:00|100.07|98.47|100.72|99.12|100.8|99.2|99.74|98.14|0
1624609200000|2021-06-25 08:20:00|100.68|99.08|100.31|98.71|100.8|99.2|100.31|98.71|0
1624609500000|2021-06-25 08:25:00|100.39|98.79|100.23|98.63|100.39|98.79|99.9|98.3|0
1624609800000|2021-06-25 08:30:00|100.31|98.71|100.51|98.91|100.63|99.03|100.23|98.63|0
1624610100000|2021-06-25 08:35:00|100.47|98.87|100.31|98.71|100.71|99.11|100.31|98.71|0
1624610400000|2021-06-25 08:40:00|100.26|98.66|100.26|98.66|100.39|98.79|100.22|98.62|0
1624610700000|2021-06-25 08:45:00|100.3|98.7|100.55|98.95|100.55|98.95|100.22|98.62|0
1624611000000|2021-06-25 08:50:00|100.47|98.87|100.55|98.95|100.79|99.19|100.47|98.87|0
1624611300000|2021-06-25 08:55:00|100.47|98.87|100.46|98.86|100.63|99.03|100.38|98.78|0
1624611600000|2021-06-25 09:00:00|100.42|98.82|100.38|98.78|100.46|98.86|100.22|98.62|0
1624611900000|2021-06-25 09:05:00|100.46|98.86|100.3|98.7|100.54|98.94|100.22|98.62|0
1624612200000|2021-06-25 09:10:00|100.26|98.66|100.38|98.78|100.38|98.78|99.97|98.37|0
1624612500000|2021-06-25 09:15:00|100.3|98.7|99.97|98.37|100.46|98.86|99.97|98.37|0
1624612800000|2021-06-25 09:20:00|100.05|98.45|100.38|98.78|100.38|98.78|99.81|98.21|0
1624613100000|2021-06-25 09:25:00|100.33|98.73|100.21|98.61|100.38|98.78|100.13|98.53|0
1624613400000|2021-06-25 09:30:00|100.29|98.69|100.29|98.69|100.38|98.78|100.13|98.53|0
1624613700000|2021-06-25 09:35:00|100.21|98.61|100.54|98.94|100.54|98.94|100.13|98.53|0
1624614000000|2021-06-25 09:40:00|100.49|98.89|101.11|99.51|101.36|99.76|100.41|98.81|0
1624614300000|2021-06-25 09:45:00|101.19|99.59|101.19|99.59|101.27|99.67|101.03|99.43|0
1624614600000|2021-06-25 09:50:00|101.23|99.63|101.44|99.84|101.6|100|101.11|99.51|0
1624614900000|2021-06-25 09:55:00|101.35|99.75|101.19|99.59|101.44|99.84|101.02|99.42|0
1624615200000|2021-06-25 10:00:00|101.11|99.51|100.78|99.18|101.19|99.59|100.78|99.18|0
1624615500000|2021-06-25 10:05:00|100.86|99.26|100.78|99.18|100.94|99.34|100.69|99.09|0
1624615800000|2021-06-25 10:10:00|100.86|99.26|100.61|99.01|100.86|99.26|100.53|98.93|0
1624616100000|2021-06-25 10:15:00|100.53|98.93|100.57|98.97|100.77|99.17|100.53|98.93|0
1624616400000|2021-06-25 10:20:00|100.53|98.93|100.69|99.09|100.94|99.34|100.53|98.93|0
1624616700000|2021-06-25 10:25:00|100.77|99.17|100.61|99.01|100.77|99.17|100.36|98.76|0
1624617000000|2021-06-25 10:30:00|100.69|99.09|100.85|99.25|100.85|99.25|100.69|99.09|0
1624617300000|2021-06-25 10:35:00|100.93|99.33|101.18|99.58|101.26|99.66|100.89|99.29|0
1624617600000|2021-06-25 10:40:00|101.14|99.54|101.1|99.5|101.18|99.58|100.85|99.25|0
1624617900000|2021-06-25 10:45:00|101.01|99.41|101.09|99.49|101.18|99.58|100.93|99.33|0
1624618200000|2021-06-25 10:50:00|101.05|99.45|101.01|99.41|101.09|99.49|100.93|99.33|0
1624618500000|2021-06-25 10:55:00|101.09|99.49|101.26|99.66|101.34|99.74|101.01|99.41|0
1624618800000|2021-06-25 11:00:00|101.34|99.74|101.34|99.74|101.5|99.9|101.17|99.57|0
1624619100000|2021-06-25 11:05:00|101.25|99.65|101.17|99.57|101.34|99.74|101.09|99.49|0
1624619400000|2021-06-25 11:10:00|101.25|99.65|101.01|99.41|101.25|99.65|100.92|99.32|0
1624619700000|2021-06-25 11:15:00|100.96|99.36|101|99.4|101.01|99.41|100.84|99.24|0
1624620000000|2021-06-25 11:20:00|101.09|99.49|101.25|99.65|101.25|99.65|101|99.4|0
1624620300000|2021-06-25 11:25:00|101.17|99.57|101.25|99.65|101.37|99.77|101.09|99.49|0
1624620600000|2021-06-25 11:30:00|101.29|99.69|100.92|99.32|101.33|99.73|100.71|99.11|0
1624620900000|2021-06-25 11:35:00|100.84|99.24|101.08|99.48|101.16|99.56|100.67|99.07|0
1624621200000|2021-06-25 11:40:00|101|99.4|101|99.4|101.16|99.56|100.75|99.15|0
1624621500000|2021-06-25 11:45:00|100.96|99.36|100.75|99.15|100.96|99.36|100.67|99.07|0
1624621800000|2021-06-25 11:50:00|100.71|99.11|100.42|98.82|100.75|99.15|100.42|98.82|0
1624622100000|2021-06-25 11:55:00|100.26|98.66|100.26|98.66|100.34|98.74|99.93|98.33|0
1624622400000|2021-06-25 12:00:00|100.34|98.74|100.75|99.15|100.75|99.15|100.26|98.66|0
1624622700000|2021-06-25 12:05:00|100.79|99.19|100.67|99.07|100.83|99.23|100.67|99.07|0
1624623000000|2021-06-25 12:10:00|100.75|99.15|100.58|98.98|100.75|99.15|100.42|98.82|0
1624623300000|2021-06-25 12:15:00|100.62|99.02|100.58|98.98|100.66|99.06|100.5|98.9|0
1624623600000|2021-06-25 12:20:00|100.66|99.06|100.91|99.31|100.99|99.39|100.58|98.98|0
1624623900000|2021-06-25 12:25:00|100.83|99.23|101.13|99.53|101.79|100.19|100.83|99.23|0
1624624200000|2021-06-25 12:30:00|101.17|99.57|102.73|101.13|103.47|101.87|101.17|99.57|0
1624624500000|2021-06-25 12:35:00|102.77|101.17|102.23|100.63|103.22|101.62|102.23|100.63|0
1624624800000|2021-06-25 12:40:00|102.31|100.71|102.56|100.96|102.72|101.12|102.23|100.63|0
1624625100000|2021-06-25 12:45:00|102.39|100.79|102.39|100.79|102.56|100.96|102.23|100.63|0
1624625400000|2021-06-25 12:50:00|102.43|100.83|102.51|100.91|102.72|101.12|102.31|100.71|0
1624625700000|2021-06-25 12:55:00|102.56|100.96|102.72|101.12|102.72|101.12|102.47|100.87|0
1624626000000|2021-06-25 13:00:00|102.68|101.08|102.8|101.2|102.88|101.28|102.64|101.04|0
1624626300000|2021-06-25 13:05:00|102.88|101.28|102.97|101.37|103.05|101.45|102.8|101.2|0
1624626600000|2021-06-25 13:10:00|103.05|101.45|103.05|101.45|103.05|101.45|102.8|101.2|0
1624626900000|2021-06-25 13:15:00|103.13|101.53|102.96|101.36|103.13|101.53|102.88|101.28|0
1624627200000|2021-06-25 13:20:00|102.88|101.28|103.13|101.53|103.13|101.53|102.8|101.2|0
1624627500000|2021-06-25 13:25:00|102.96|101.36|102.88|101.28|103.13|101.53|102.71|101.11|0
1624627800000|2021-06-25 13:30:00|103.29|101.69|102.63|101.03|103.46|101.86|102.55|100.95|0
1624628100000|2021-06-25 13:35:00|102.55|100.95|102.63|101.03|102.63|101.03|101.72|100.12|0
1624628400000|2021-06-25 13:40:00|102.71|101.11|102.54|100.94|103.13|101.53|102.3|100.7|0
1624628700000|2021-06-25 13:45:00|102.63|101.03|102.87|101.27|103.21|101.61|102.46|100.86|0
1624629000000|2021-06-25 13:50:00|102.79|101.19|102.96|101.36|103.21|101.61|102.79|101.19|0
1624629300000|2021-06-25 13:55:00|103.04|101.44|102.54|100.94|103.12|101.52|101.8|100.2|0
1624629600000|2021-06-25 14:00:00|102.62|101.02|103.12|101.52|103.2|101.6|101.88|100.28|0
1624629900000|2021-06-25 14:05:00|103.04|101.44|103.37|101.77|103.79|102.19|102.95|101.35|0
1624630200000|2021-06-25 14:10:00|103.28|101.68|103.62|102.02|103.7|102.1|102.95|101.35|0
1624630500000|2021-06-25 14:15:00|103.7|102.1|104.12|102.52|104.2|102.6|103.53|101.93|0
1624630800000|2021-06-25 14:20:00|104.03|102.43|104.2|102.6|104.2|102.6|103.95|102.35|0
1624631100000|2021-06-25 14:25:00|104.11|102.51|104.28|102.68|104.7|103.1|104.11|102.51|0
1624631400000|2021-06-25 14:30:00|104.36|102.76|104.2|102.6|104.57|102.97|104.11|102.51|0
1624631700000|2021-06-25 14:35:00|104.28|102.68|103.61|102.01|104.28|102.68|103.61|102.01|0
1624632000000|2021-06-25 14:40:00|103.57|101.97|103.36|101.76|103.86|102.26|103.36|101.76|0
1624632300000|2021-06-25 14:45:00|103.44|101.84|103.52|101.92|103.61|102.01|103.28|101.68|0
1624632600000|2021-06-25 14:50:00|103.44|101.84|103.02|101.42|103.61|102.01|102.94|101.34|0
1624632900000|2021-06-25 14:55:00|102.98|101.38|102.86|101.26|103.02|101.42|102.77|101.17|0
1624633200000|2021-06-25 15:00:00|102.94|101.34|102.94|101.34|103.02|101.42|102.69|101.09|0
1624633500000|2021-06-25 15:05:00|103.02|101.42|103.27|101.67|103.27|101.67|102.69|101.09|0
1624633800000|2021-06-25 15:10:00|103.19|101.59|103.69|102.09|103.77|102.17|103.1|101.5|0
1624634100000|2021-06-25 15:15:00|103.6|102|103.6|102|103.77|102.17|103.43|101.83|0
1624634400000|2021-06-25 15:20:00|103.52|101.92|103.77|102.17|104.1|102.5|103.52|101.92|0
1624634700000|2021-06-25 15:25:00|103.85|102.25|104.1|102.5|104.1|102.5|103.77|102.17|0
1624635000000|2021-06-25 15:30:00|104.18|102.58|104.27|102.67|104.27|102.67|103.76|102.16|0
1624635300000|2021-06-25 15:35:00|104.18|102.58|104.01|102.41|104.27|102.67|104.01|102.41|0
1624635600000|2021-06-25 15:40:00|104.1|102.5|103.93|102.33|104.26|102.66|103.85|102.25|0
1624635900000|2021-06-25 15:45:00|104.01|102.41|103.84|102.24|104.01|102.41|103.76|102.16|0
1624636200000|2021-06-25 15:50:00|103.76|102.16|103.93|102.33|103.93|102.33|103.59|101.99|0
1624636500000|2021-06-25 15:55:00|104.01|102.41|104.18|102.58|104.18|102.58|104.01|102.41|0
1624636800000|2021-06-25 16:00:00|104.09|102.49|104.01|102.41|104.13|102.53|103.84|102.24|0
1624637100000|2021-06-25 16:05:00|103.92|102.32|104.26|102.66|104.26|102.66|103.92|102.32|0
1624637400000|2021-06-25 16:10:00|104.17|102.57|104.17|102.57|104.26|102.66|103.92|102.32|0
1624637700000|2021-06-25 16:15:00|104.09|102.49|104.25|102.65|104.26|102.66|104|102.4|0
1624638000000|2021-06-25 16:20:00|104.34|102.74|104.09|102.49|104.34|102.74|104|102.4|0
1624638300000|2021-06-25 16:25:00|104.17|102.57|103.5|101.9|104.17|102.57|103.42|101.82|0
1624638600000|2021-06-25 16:30:00|103.58|101.98|103.92|102.32|104|102.4|103.5|101.9|0
1624638900000|2021-06-25 16:35:00|103.83|102.23|104|102.4|104|102.4|103.67|102.07|0
1624639200000|2021-06-25 16:40:00|104.08|102.48|104.17|102.57|104.17|102.57|104|102.4|0
1624639500000|2021-06-25 16:45:00|104.08|102.48|103.91|102.31|104.25|102.65|103.83|102.23|0
1624639800000|2021-06-25 16:50:00|103.87|102.27|104.67|103.07|104.76|103.16|103.83|102.23|0
1624640100000|2021-06-25 16:55:00|104.75|103.15|104.67|103.07|104.75|103.15|104.42|102.82|0
1624640400000|2021-06-25 17:00:00|104.75|103.15|104.42|102.82|104.75|103.15|104.25|102.65|0
1624640700000|2021-06-25 17:05:00|104.5|102.9|104.33|102.73|104.67|103.07|104.25|102.65|0
1624641000000|2021-06-25 17:10:00|104.42|102.82|103.91|102.31|104.42|102.82|103.91|102.31|0
1624641300000|2021-06-25 17:15:00|104|102.4|104.25|102.65|104.33|102.73|104|102.4|0
1624641600000|2021-06-25 17:20:00|104.16|102.56|104.25|102.65|104.5|102.9|104.08|102.48|0
1624641900000|2021-06-25 17:25:00|104.16|102.56|104.24|102.64|104.33|102.73|104.04|102.44|0
1624642200000|2021-06-25 17:30:00|104.16|102.56|103.83|102.23|104.24|102.64|103.66|102.06|0
1624642500000|2021-06-25 17:35:00|103.74|102.14|103.66|102.06|103.83|102.23|103.58|101.98|0
1624642800000|2021-06-25 17:40:00|103.58|101.98|104.07|102.47|104.07|102.47|103.58|101.98|0
1624643100000|2021-06-25 17:45:00|103.99|102.39|104.24|102.64|104.32|102.72|103.99|102.39|0
1624643400000|2021-06-25 17:50:00|104.16|102.56|104.57|102.97|104.57|102.97|104.16|102.56|0
1624643700000|2021-06-25 17:55:00|104.61|103.01|104.49|102.89|104.74|103.14|104.4|102.8|0
1624644000000|2021-06-25 18:00:00|104.57|102.97|104.44|102.84|104.57|102.97|104.15|102.55|0
1624644300000|2021-06-25 18:05:00|104.49|102.89|104.65|103.05|104.74|103.14|104.4|102.8|0
1624644600000|2021-06-25 18:10:00|104.57|102.97|104.82|103.22|104.9|103.3|104.49|102.89|0
1624644900000|2021-06-25 18:15:00|104.74|103.14|104.99|103.39|104.99|103.39|104.65|103.05|0
1624645200000|2021-06-25 18:20:00|104.9|103.3|105.03|103.43|105.15|103.55|104.9|103.3|0
1624645500000|2021-06-25 18:25:00|104.99|103.39|104.98|103.38|105.07|103.47|104.9|103.3|0
1624645800000|2021-06-25 18:30:00|104.9|103.3|105.07|103.47|105.15|103.55|104.73|103.13|0
1624646100000|2021-06-25 18:35:00|105.15|103.55|105.32|103.72|105.32|103.72|105.07|103.47|0
1624646400000|2021-06-25 18:40:00|105.15|103.55|105.4|103.8|105.65|104.05|105.07|103.47|0
1624646700000|2021-06-25 18:45:00|105.48|103.88|105.19|103.59|105.48|103.88|105.06|103.46|0
1624647000000|2021-06-25 18:50:00|105.23|103.63|105.48|103.88|105.57|103.97|105.15|103.55|0
1624647300000|2021-06-25 18:55:00|105.57|103.97|105.57|103.97|105.82|104.22|105.31|103.71|0
1624647600000|2021-06-25 19:00:00|105.65|104.05|105.9|104.3|106.33|104.73|105.48|103.88|0
1624647900000|2021-06-25 19:05:00|105.99|104.39|106.32|104.72|106.49|104.89|105.99|104.39|0
1624648200000|2021-06-25 19:10:00|106.41|104.81|107.24|105.64|107.24|105.64|106.24|104.64|0
1624648500000|2021-06-25 19:15:00|107.32|105.72|107.07|105.47|107.75|106.15|107.07|105.47|0
1624648800000|2021-06-25 19:20:00|106.98|105.38|106.81|105.21|106.98|105.38|106.47|104.87|0
1624649100000|2021-06-25 19:25:00|106.72|105.12|106.55|104.95|106.89|105.29|106.47|104.87|0
1624649400000|2021-06-25 19:30:00|106.47|104.87|106.05|104.45|106.64|105.04|106.05|104.45|0
1624649700000|2021-06-25 19:35:00|106.13|104.53|106.55|104.95|106.81|105.21|106.05|104.45|0
1624650000000|2021-06-25 19:40:00|106.64|105.04|106.21|104.61|107.06|105.46|106.13|104.53|0
1624650300000|2021-06-25 19:45:00|106.13|104.53|106.04|104.44|106.59|104.99|106.04|104.44|0
1624650600000|2021-06-25 19:50:00|106.3|104.7|106.55|104.95|108.25|106.65|105.96|104.36|0
1624650900000|2021-06-25 19:55:00|106.63|105.03|106.21|104.61|107.31|105.71|106.21|104.61|0
1624651200000|2021-06-25 20:00:00|106.38|104.78|106.8|105.2|107.23|105.63|106.29|104.69|0
1624651500000|2021-06-25 20:05:00|106.72|105.12|106.04|104.44|106.72|105.12|106.04|104.44|0
1624651800000|2021-06-25 20:10:00|105.95|104.35|106.58|104.98|106.71|105.11|105.87|104.27|0
1624863900000|2021-06-28 07:05:00|106.12|104.52|107.14|105.54|107.31|105.71|106.03|104.43|0
1624864200000|2021-06-28 07:10:00|107.18|105.58|107.14|105.54|107.31|105.71|106.97|105.37|0
1624864500000|2021-06-28 07:15:00|107.22|105.62|107.3|105.7|107.56|105.96|107.22|105.62|0
1624864800000|2021-06-28 07:20:00|107.22|105.62|107.47|105.87|107.52|105.92|107.22|105.62|0
1624865100000|2021-06-28 07:25:00|107.56|105.96|107.39|105.79|107.56|105.96|107.22|105.62|0
1624865400000|2021-06-28 07:30:00|107.34|105.74|107.39|105.79|107.64|106.04|107.22|105.62|0
1624865700000|2021-06-28 07:35:00|107.43|105.83|107.34|105.74|107.56|105.96|107.13|105.53|0
1624866000000|2021-06-28 07:40:00|107.3|105.7|106.87|105.27|107.38|105.78|106.87|105.27|0
1624866300000|2021-06-28 07:45:00|106.83|105.23|106.79|105.19|107.21|105.61|106.7|105.1|0
1624866600000|2021-06-28 07:50:00|106.7|105.1|106.53|104.93|107.04|105.44|106.53|104.93|0
1624866900000|2021-06-28 07:55:00|106.62|105.02|106.44|104.84|106.7|105.1|106.36|104.76|0
1624867200000|2021-06-28 08:00:00|106.4|104.8|106.27|104.67|106.7|105.1|106.19|104.59|0
1624867500000|2021-06-28 08:05:00|106.19|104.59|106.02|104.42|106.36|104.76|105.85|104.25|0
1624867800000|2021-06-28 08:10:00|105.93|104.33|106.1|104.5|106.44|104.84|105.85|104.25|0
1624868100000|2021-06-28 08:15:00|106.19|104.59|106.02|104.42|106.36|104.76|105.93|104.33|0
1624868400000|2021-06-28 08:20:00|105.97|104.37|105|103.4|106.1|104.5|104.92|103.32|0
1624868700000|2021-06-28 08:25:00|105.09|103.49|104.84|103.24|105.34|103.74|104.84|103.24|0
1624869000000|2021-06-28 08:30:00|104.92|103.32|105.42|103.82|105.42|103.82|104.88|103.28|0
1624869300000|2021-06-28 08:35:00|105.34|103.74|105.38|103.78|105.51|103.91|105.25|103.65|0
1624869600000|2021-06-28 08:40:00|105.34|103.74|105.38|103.78|105.5|103.9|105.17|103.57|0
1624869900000|2021-06-28 08:45:00|105.34|103.74|105.76|104.16|105.76|104.16|105.17|103.57|0
1624870200000|2021-06-28 08:50:00|105.67|104.07|106.01|104.41|106.01|104.41|105.59|103.99|0
1624870500000|2021-06-28 08:55:00|105.92|104.32|106.35|104.75|106.35|104.75|105.92|104.32|0
1624870800000|2021-06-28 09:00:00|106.3|104.7|106.26|104.66|106.6|105|106.18|104.58|0
1624871100000|2021-06-28 09:05:00|106.17|104.57|105.92|104.32|106.22|104.62|105.84|104.24|0
1624871400000|2021-06-28 09:10:00|105.84|104.24|106.43|104.83|106.43|104.83|105.84|104.24|0
1624871700000|2021-06-28 09:15:00|106.34|104.74|106.13|104.53|106.34|104.74|106.09|104.49|0
1624872000000|2021-06-28 09:20:00|106.17|104.57|106.17|104.57|106.34|104.74|106.09|104.49|0
1624872300000|2021-06-28 09:25:00|106.09|104.49|106.25|104.65|106.38|104.78|106|104.4|0
1624872600000|2021-06-28 09:30:00|106.29|104.69|106.25|104.65|106.34|104.74|105.83|104.23|0
1624872900000|2021-06-28 09:35:00|106.21|104.61|106.17|104.57|106.21|104.61|105.91|104.31|0
1624873200000|2021-06-28 09:40:00|106.12|104.52|106.38|104.78|106.42|104.82|106|104.4|0
1624873500000|2021-06-28 09:45:00|106.33|104.73|105.99|104.39|106.59|104.99|105.99|104.39|0
1624873800000|2021-06-28 09:50:00|105.91|104.31|105.66|104.06|105.91|104.31|105.57|103.97|0
1624874100000|2021-06-28 09:55:00|105.7|104.1|106.25|104.65|106.25|104.65|105.66|104.06|0
1624874400000|2021-06-28 10:00:00|106.16|104.56|106.08|104.48|106.25|104.65|105.99|104.39|0
1624874700000|2021-06-28 10:05:00|105.99|104.39|105.82|104.22|106.08|104.48|105.82|104.22|0
1624875000000|2021-06-28 10:10:00|105.86|104.26|105.82|104.22|105.99|104.39|105.74|104.14|0
1624875300000|2021-06-28 10:15:00|105.74|104.14|104.98|103.38|105.74|104.14|104.98|103.38|0
1624875600000|2021-06-28 10:20:00|104.89|103.29|104.89|103.29|105.06|103.46|104.64|103.04|0
1624875900000|2021-06-28 10:25:00|104.85|103.25|105.14|103.54|105.23|103.63|104.64|103.04|0
1624876200000|2021-06-28 10:30:00|105.06|103.46|104.89|103.29|105.14|103.54|104.64|103.04|0
1624876500000|2021-06-28 10:35:00|104.81|103.21|104.89|103.29|104.89|103.29|104.64|103.04|0
1624876800000|2021-06-28 10:40:00|104.97|103.37|105.14|103.54|105.22|103.62|104.8|103.2|0
1624877100000|2021-06-28 10:45:00|105.05|103.45|105.56|103.96|105.64|104.04|105.05|103.45|0
1624877400000|2021-06-28 10:50:00|105.64|104.04|105.73|104.13|105.73|104.13|105.47|103.87|0
1624877700000|2021-06-28 10:55:00|105.64|104.04|105.72|104.12|105.89|104.29|105.6|104|0
1624878000000|2021-06-28 11:00:00|105.89|104.29|105.89|104.29|105.98|104.38|105.56|103.96|0
1624878300000|2021-06-28 11:05:00|106.06|104.46|105.98|104.38|106.23|104.63|105.89|104.29|0
1624878600000|2021-06-28 11:10:00|106.02|104.42|105.93|104.33|106.14|104.54|105.89|104.29|0
1624878900000|2021-06-28 11:15:00|105.97|104.37|106.31|104.71|106.31|104.71|105.85|104.25|0
1624879200000|2021-06-28 11:20:00|106.23|104.63|106.99|105.39|107.16|105.56|106.23|104.63|0
1624879500000|2021-06-28 11:25:00|107.07|105.47|106.56|104.96|107.07|105.47|106.48|104.88|0
1624879800000|2021-06-28 11:30:00|106.65|105.05|106.65|105.05|106.82|105.22|106.39|104.79|0
1624880100000|2021-06-28 11:35:00|106.6|105|106.65|105.05|106.82|105.22|106.35|104.75|0
1624880400000|2021-06-28 11:40:00|106.56|104.96|105.88|104.28|106.56|104.96|105.88|104.28|0
1624880700000|2021-06-28 11:45:00|105.92|104.32|106.39|104.79|106.47|104.87|105.92|104.32|0
1624881000000|2021-06-28 11:50:00|106.43|104.83|106.22|104.62|106.47|104.87|106.05|104.45|0
1624881300000|2021-06-28 11:55:00|106.13|104.53|106.26|104.66|106.26|104.66|105.63|104.03|0
1624881600000|2021-06-28 12:00:00|106.3|104.7|105.79|104.19|106.47|104.87|105.79|104.19|0
1624881900000|2021-06-28 12:05:00|105.88|104.28|105.96|104.36|106.13|104.53|105.79|104.19|0
1624882200000|2021-06-28 12:10:00|105.92|104.32|106.13|104.53|106.13|104.53|105.88|104.28|0
1624882500000|2021-06-28 12:15:00|106.21|104.61|106.04|104.44|106.38|104.78|106.04|104.44|0
1624882800000|2021-06-28 12:20:00|106.13|104.53|106.3|104.7|106.47|104.87|106.04|104.44|0
1624883100000|2021-06-28 12:25:00|106.25|104.65|106.97|105.37|106.97|105.37|106.13|104.53|0
1624883400000|2021-06-28 12:30:00|107.06|105.46|106.89|105.29|107.14|105.54|106.72|105.12|0
1624883700000|2021-06-28 12:35:00|106.8|105.2|107.14|105.54|107.48|105.88|106.8|105.2|0
1624884000000|2021-06-28 12:40:00|107.18|105.58|107.14|105.54|107.31|105.71|106.97|105.37|0
1624884300000|2021-06-28 12:45:00|107.06|105.46|107.14|105.54|107.22|105.62|106.97|105.37|0
1624884600000|2021-06-28 12:50:00|107.22|105.62|107.39|105.79|107.39|105.79|107.05|105.45|0
1624884900000|2021-06-28 12:55:00|107.48|105.88|107.82|106.22|107.91|106.31|107.48|105.88|0
1624885200000|2021-06-28 13:00:00|107.73|106.13|107.65|106.05|107.73|106.13|107.48|105.88|0
1624885500000|2021-06-28 13:05:00|107.6|106|107.65|106.05|107.73|106.13|107.52|105.92|0
1624885800000|2021-06-28 13:10:00|107.6|106|107.82|106.22|107.99|106.39|107.56|105.96|0
1624886100000|2021-06-28 13:15:00|107.9|106.3|107.94|106.34|107.99|106.39|107.64|106.04|0
1624886400000|2021-06-28 13:20:00|107.9|106.3|107.9|106.3|108.24|106.64|107.81|106.21|0
1624886700000|2021-06-28 13:25:00|107.81|106.21|107.47|105.87|107.9|106.3|107.39|105.79|0
1624887000000|2021-06-28 13:30:00|107.39|105.79|107.13|105.53|107.64|106.04|106.96|105.36|0
1624887300000|2021-06-28 13:35:00|107.21|105.61|106.02|104.42|107.38|105.78|105.94|104.34|0
1624887600000|2021-06-28 13:40:00|105.98|104.38|105.1|103.5|106.11|104.51|103.92|102.32|0
1624887900000|2021-06-28 13:45:00|105.26|103.66|104.42|102.82|105.26|103.66|103.67|102.07|0
1624888200000|2021-06-28 13:50:00|104.34|102.74|105.01|103.41|105.18|103.58|103.84|102.24|0
1624888500000|2021-06-28 13:55:00|105.09|103.49|105.81|104.21|105.93|104.33|104.92|103.32|0
1624888800000|2021-06-28 14:00:00|105.85|104.25|105.13|103.53|106.27|104.67|105.01|103.41|0
1624889100000|2021-06-28 14:05:00|105.09|103.49|105.17|103.57|105.34|103.74|104.75|103.15|0
1624889400000|2021-06-28 14:10:00|105.26|103.66|105.42|103.82|105.68|104.08|105.09|103.49|0
1624889700000|2021-06-28 14:15:00|105.34|103.74|105.85|104.25|106.01|104.41|104.88|103.28|0
1624890000000|2021-06-28 14:20:00|105.93|104.33|105.59|103.99|105.93|104.33|105.17|103.57|0
1624890300000|2021-06-28 14:25:00|105.51|103.91|105.76|104.16|105.84|104.24|105.42|103.82|0
1624890600000|2021-06-28 14:30:00|105.67|104.07|105.97|104.37|106.01|104.41|105.42|103.82|0
1624890900000|2021-06-28 14:35:00|105.93|104.33|105.08|103.48|106.01|104.41|105|103.4|0
1624891200000|2021-06-28 14:40:00|105.12|103.52|105.08|103.48|105.42|103.82|104.91|103.31|0
1624891500000|2021-06-28 14:45:00|105.12|103.52|105.25|103.65|105.5|103.9|104.87|103.27|0
1624891800000|2021-06-28 14:50:00|105.33|103.73|106.18|104.58|106.43|104.83|105.33|103.73|0
1624892100000|2021-06-28 14:55:00|106.09|104.49|105.16|103.56|106.09|104.49|105.16|103.56|0
1624892400000|2021-06-28 15:00:00|105.25|103.65|105.67|104.07|105.67|104.07|104.74|103.14|0
1624892700000|2021-06-28 15:05:00|105.75|104.15|105.58|103.98|106.17|104.57|105.5|103.9|0
1624893000000|2021-06-28 15:10:00|105.41|103.81|105.07|103.47|105.58|103.98|105.07|103.47|0
1624893300000|2021-06-28 15:15:00|105.24|103.64|104.82|103.22|105.24|103.64|104.82|103.22|0
1624893600000|2021-06-28 15:20:00|104.74|103.14|104.65|103.05|105.07|103.47|104.57|102.97|0
1624893900000|2021-06-28 15:25:00|104.57|102.97|104.32|102.72|104.82|103.22|104.23|102.63|0
1624894200000|2021-06-28 15:30:00|104.4|102.8|104.4|102.8|104.48|102.88|104.06|102.46|0
1624894500000|2021-06-28 15:35:00|104.31|102.71|103.83|102.23|104.31|102.71|103.41|101.81|0
1624894800000|2021-06-28 15:40:00|103.74|102.14|104.25|102.65|104.25|102.65|103.58|101.98|0
1624895100000|2021-06-28 15:45:00|104.16|102.56|104.28|102.68|104.28|102.68|103.99|102.39|0
1624895400000|2021-06-28 15:50:00|104.24|102.64|104.33|102.73|104.5|102.9|104.24|102.64|0
1624895700000|2021-06-28 15:55:00|104.41|102.81|104.58|102.98|104.66|103.06|104.41|102.81|0
1624896000000|2021-06-28 16:00:00|104.49|102.89|104.74|103.14|104.83|103.23|104.41|102.81|0
1624896300000|2021-06-28 16:05:00|104.83|103.23|104.74|103.14|104.83|103.23|104.58|102.98|0
1624896600000|2021-06-28 16:10:00|104.66|103.06|104.66|103.06|104.91|103.31|104.57|102.97|0
1624896900000|2021-06-28 16:15:00|104.57|102.97|104.41|102.81|104.66|103.06|104.15|102.55|0
1624897200000|2021-06-28 16:20:00|104.32|102.72|104.32|102.72|104.32|102.72|103.99|102.39|0
1624897500000|2021-06-28 16:25:00|104.24|102.64|103.98|102.38|104.49|102.89|103.82|102.22|0
1624897800000|2021-06-28 16:30:00|103.9|102.3|104.07|102.47|104.07|102.47|103.57|101.97|0
1624898100000|2021-06-28 16:35:00|104.02|102.42|103.65|102.05|104.15|102.55|103.65|102.05|0
1624898400000|2021-06-28 16:40:00|103.56|101.96|103.73|102.13|103.81|102.21|103.56|101.96|0
1624898700000|2021-06-28 16:45:00|103.65|102.05|103.9|102.3|103.9|102.3|103.48|101.88|0
1624899000000|2021-06-28 16:50:00|103.81|102.21|103.73|102.13|103.98|102.38|103.68|102.08|0
1624899300000|2021-06-28 16:55:00|103.64|102.04|103.31|101.71|103.73|102.13|103.31|101.71|0
1624899600000|2021-06-28 17:00:00|103.27|101.67|103.06|101.46|103.48|101.88|102.97|101.37|0
1624899900000|2021-06-28 17:05:00|103.14|101.54|102.89|101.29|103.47|101.87|102.89|101.29|0
1624900200000|2021-06-28 17:10:00|102.97|101.37|102.64|101.04|102.97|101.37|102.48|100.88|0
1624900500000|2021-06-28 17:15:00|102.47|100.87|102.72|101.12|102.72|101.12|102.47|100.87|0
1624900800000|2021-06-28 17:20:00|102.81|101.21|102.89|101.29|103.3|101.7|102.81|101.21|0
1624901100000|2021-06-28 17:25:00|102.97|101.37|102.59|100.99|102.97|101.37|102.47|100.87|0
1624901400000|2021-06-28 17:30:00|102.55|100.95|102.8|101.2|102.97|101.37|102.47|100.87|0
1624901700000|2021-06-28 17:35:00|102.88|101.28|103.13|101.53|103.38|101.78|102.88|101.28|0
1624902000000|2021-06-28 17:40:00|103.05|101.45|103.55|101.95|103.55|101.95|103.05|101.45|0
1624902300000|2021-06-28 17:45:00|103.63|102.03|104.05|102.45|104.05|102.45|103.55|101.95|0
1624902600000|2021-06-28 17:50:00|104.13|102.53|104.13|102.53|104.3|102.7|103.96|102.36|0
1624902900000|2021-06-28 17:55:00|104.05|102.45|104.38|102.78|104.47|102.87|103.88|102.28|0
1624903200000|2021-06-28 18:00:00|104.3|102.7|104.88|103.28|105.22|103.62|104.3|102.7|0
1624903500000|2021-06-28 18:05:00|104.8|103.2|106.24|104.64|106.37|104.77|104.63|103.03|0
1624903800000|2021-06-28 18:10:00|106.29|104.69|106.2|104.6|106.37|104.77|106.12|104.52|0
1624904100000|2021-06-28 18:15:00|106.29|104.69|106.37|104.77|106.49|104.89|106.28|104.68|0
1624904400000|2021-06-28 18:20:00|106.45|104.85|106.54|104.94|106.54|104.94|106.28|104.68|0
1624904700000|2021-06-28 18:25:00|106.45|104.85|106.45|104.85|106.45|104.85|106.2|104.6|0
1624905000000|2021-06-28 18:30:00|106.54|104.94|106.62|105.02|106.7|105.1|106.45|104.85|0
1624905300000|2021-06-28 18:35:00|106.53|104.93|106.79|105.19|106.79|105.19|106.36|104.76|0
1624905600000|2021-06-28 18:40:00|106.7|105.1|106.62|105.02|107.04|105.44|106.62|105.02|0
1624905900000|2021-06-28 18:45:00|106.7|105.1|106.78|105.18|106.87|105.27|106.53|104.93|0
1624906200000|2021-06-28 18:50:00|106.83|105.23|107.04|105.44|107.21|105.61|106.78|105.18|0
1624906500000|2021-06-28 18:55:00|107.12|105.52|107.12|105.52|107.29|105.69|106.95|105.35|0
1624906800000|2021-06-28 19:00:00|107.29|105.69|107.72|106.12|107.8|106.2|107.12|105.52|0
1624907100000|2021-06-28 19:05:00|107.8|106.2|107.2|105.6|107.8|106.2|107.2|105.6|0
1624907400000|2021-06-28 19:10:00|107.29|105.69|107.37|105.77|107.37|105.77|106.61|105.01|0
1624907700000|2021-06-28 19:15:00|107.29|105.69|107.71|106.11|107.8|106.2|107.12|105.52|0
1624908000000|2021-06-28 19:20:00|107.63|106.03|107.97|106.37|107.97|106.37|107.54|105.94|0
1624908300000|2021-06-28 19:25:00|107.92|106.32|108.05|106.45|108.31|106.71|107.88|106.28|0
1624908600000|2021-06-28 19:30:00|108.14|106.54|108.39|106.79|108.57|106.97|108.05|106.45|0
1624908900000|2021-06-28 19:35:00|108.31|106.71|108.48|106.88|108.57|106.97|108.22|106.62|0
1624909200000|2021-06-28 19:40:00|108.56|106.96|108.48|106.88|108.65|107.05|108.39|106.79|0
1624909500000|2021-06-28 19:45:00|108.39|106.79|108.13|106.53|108.39|106.79|107.79|106.19|0
1624909800000|2021-06-28 19:50:00|108.48|106.88|111.1|109.5|111.36|109.76|108.48|106.88|0
1624910100000|2021-06-28 19:55:00|111.02|109.42|111.19|109.59|111.19|109.59|110.84|109.24|0
1624910400000|2021-06-28 20:00:00|110.93|109.33|110.58|108.98|111.02|109.42|110.5|108.9|0
1624910700000|2021-06-28 20:05:00|110.5|108.9|110.75|109.15|110.75|109.15|110.41|108.81|0
1624911000000|2021-06-28 20:10:00|110.84|109.24|111.05|109.45|111.05|109.45|110.84|109.24|0
1624911300000|2021-06-28 20:15:00|111.25|109.25|111.17|109.17|111.34|109.34|111.08|109.08|0
1624911600000|2021-06-28 20:20:00|111.25|109.25|111.34|109.34|111.34|109.34|111.17|109.17|0
1624911900000|2021-06-28 20:25:00|111.25|109.25|111.16|109.16|111.34|109.34|111.16|109.16|0
1624912200000|2021-06-28 20:30:00|111.25|109.25|111.34|109.34|111.42|109.42|111.16|109.16|0
1624912500000|2021-06-28 20:35:00|111.42|109.42|111.68|109.68|111.68|109.68|111.42|109.42|0
1624912800000|2021-06-28 20:40:00|111.59|109.59|111.59|109.59|111.68|109.68|111.42|109.42|0
1624913100000|2021-06-28 20:45:00|111.51|109.51|111.33|109.33|111.59|109.59|111.33|109.33|0
1624913400000|2021-06-28 20:50:00|111.42|109.42|111.33|109.33|111.42|109.42|111.07|109.07|0
1624913700000|2021-06-28 20:55:00|111.42|109.42|111.5|109.5|111.59|109.59|111.33|109.33|0
1624914000000|2021-06-28 21:00:00|111.45|109.45|111.45|109.45|111.49|109.49|111.45|109.45|0
1624914300000|2021-06-28 21:05:00|111.42|109.42|111.42|109.42|111.46|109.46|111.41|109.41|0
1624914600000|2021-06-28 21:10:00|111.41|109.41|111.52|109.52|111.6|109.6|111.41|109.41|0
1624914900000|2021-06-28 21:15:00|111.48|109.48|111.51|109.51|111.56|109.56|111.48|109.48|0
1624915200000|2021-06-28 21:20:00|111.52|109.52|111.52|109.52|111.52|109.52|111.51|109.51|0
1624915500000|2021-06-28 21:25:00|111.54|109.54|111.54|109.54|111.54|109.54|111.53|109.53|0
1624915800000|2021-06-28 21:30:00|111.53|109.53|111.53|109.53|111.55|109.55|111.52|109.52|0
1624916100000|2021-06-28 21:35:00|111.51|109.51|111.54|109.54|111.55|109.55|111.51|109.51|0
1624916400000|2021-06-28 21:40:00|111.58|109.58|111.56|109.56|111.62|109.62|111.56|109.56|0
1624916700000|2021-06-28 21:45:00|111.49|109.49|111.48|109.48|111.51|109.51|111.45|109.45|0
1624917000000|2021-06-28 21:50:00|111.5|109.5|111.49|109.49|111.5|109.5|111.48|109.48|0
1624917300000|2021-06-28 21:55:00|111.46|109.46|111.48|109.48|111.49|109.49|111.45|109.45|0
1624917600000|2021-06-28 22:00:00|111.14|109.14|110.41|108.41|111.14|109.14|110.15|108.15|0
1624917900000|2021-06-28 22:05:00|110.45|108.45|110.15|108.15|110.49|108.49|110.15|108.15|0
1624918200000|2021-06-28 22:10:00|110.23|108.23|110.32|108.32|110.41|108.41|110.15|108.15|0
1624918500000|2021-06-28 22:15:00|110.41|108.41|110.4|108.4|110.41|108.41|110.32|108.32|0
1624918800000|2021-06-28 22:20:00|110.49|108.49|110.23|108.23|110.49|108.49|110.23|108.23|0
1624919100000|2021-06-28 22:25:00|110.32|108.32|110.23|108.23|110.32|108.32|110.23|108.23|0
1624919400000|2021-06-28 22:30:00|110.14|108.14|110.31|108.31|110.31|108.31|110.14|108.14|0
1624919700000|2021-06-28 22:35:00|110.49|108.49|110.31|108.31|110.49|108.49|110.31|108.31|0
1624920000000|2021-06-28 22:40:00|110.4|108.4|110.4|108.4|110.4|108.4|110.4|108.4|0
1624920300000|2021-06-28 22:45:00|110.44|108.44|110.31|108.31|110.48|108.48|110.31|108.31|0
1624920600000|2021-06-28 22:50:00|110.22|108.22|110.22|108.22|110.31|108.31|110.14|108.14|0
1624920900000|2021-06-28 22:55:00|110.14|108.14|110.22|108.22|110.22|108.22|110.09|108.09|0
1624921200000|2021-06-28 23:00:00|110.31|108.31|110.26|108.26|110.31|108.31|110.05|108.05|0
1624921500000|2021-06-28 23:05:00|110.22|108.22|110.13|108.13|110.22|108.22|110.05|108.05|0
1624921800000|2021-06-28 23:10:00|110.22|108.22|110.3|108.3|110.39|108.39|110.22|108.22|0
1624922100000|2021-06-28 23:15:00|110.22|108.22|110.48|108.48|110.48|108.48|110.22|108.22|0
1624922400000|2021-06-28 23:20:00|110.39|108.39|110.47|108.47|110.56|108.56|110.39|108.39|0
1624922700000|2021-06-28 23:25:00|110.39|108.39|110.21|108.21|110.47|108.47|110.21|108.21|0
1624923000000|2021-06-28 23:30:00|110.17|108.17|110.21|108.21|110.3|108.3|110.04|108.04|0
1624923300000|2021-06-28 23:35:00|110.13|108.13|110.13|108.13|110.13|108.13|110.04|108.04|0
1624923600000|2021-06-28 23:40:00|110.04|108.04|110.04|108.04|110.21|108.21|109.99|107.99|0
1624923900000|2021-06-28 23:45:00|109.95|107.95|110.21|108.21|110.21|108.21|109.87|107.87|0
1624924200000|2021-06-28 23:50:00|110.12|108.12|110.04|108.04|110.21|108.21|109.95|107.95|0
1624924500000|2021-06-28 23:55:00|109.99|107.99|110.12|108.12|110.12|108.12|109.95|107.95|0
1624924800000|2021-06-29 00:00:00|110.04|108.04|109.26|107.26|110.12|108.12|109.09|107.09|0
1624925100000|2021-06-29 00:05:00|109.22|107.22|109.35|107.35|109.52|107.52|109.09|107.09|0
1624925400000|2021-06-29 00:10:00|109.39|107.39|109.6|107.6|109.6|107.6|109.35|107.35|0
1624925700000|2021-06-29 00:15:00|109.52|107.52|109.52|107.52|109.6|107.6|109.43|107.43|0
1624926000000|2021-06-29 00:20:00|109.6|107.6|109.51|107.51|109.69|107.69|109.51|107.51|0
1624926300000|2021-06-29 00:25:00|109.6|107.6|109.86|107.86|109.86|107.86|109.43|107.43|0
1624926600000|2021-06-29 00:30:00|109.77|107.77|109.68|107.68|110.03|108.03|109.68|107.68|0
1624926900000|2021-06-29 00:35:00|109.72|107.72|109.43|107.43|109.77|107.77|109.43|107.43|0
1624927200000|2021-06-29 00:40:00|109.42|107.42|109.51|107.51|109.6|107.6|109.42|107.42|0
1624927500000|2021-06-29 00:45:00|109.42|107.42|109.42|107.42|109.59|107.59|109.42|107.42|0
1624927800000|2021-06-29 00:50:00|109.51|107.51|109.42|107.42|109.51|107.51|109.42|107.42|0
1624928100000|2021-06-29 00:55:00|109.51|107.51|109.42|107.42|109.51|107.51|109.34|107.34|0
1624928400000|2021-06-29 01:00:00|109.38|107.38|109.42|107.42|109.42|107.42|109.33|107.33|0
1624928700000|2021-06-29 01:05:00|109.33|107.33|109.33|107.33|109.42|107.42|109.33|107.33|0
1624929000000|2021-06-29 01:10:00|109.16|107.16|108.9|106.9|109.16|107.16|108.82|106.82|0
1624929300000|2021-06-29 01:15:00|108.82|106.82|109.5|107.5|109.59|107.59|108.82|106.82|0
1624929600000|2021-06-29 01:20:00|109.59|107.59|109.5|107.5|109.59|107.59|109.33|107.33|0
1624929900000|2021-06-29 01:25:00|109.46|107.46|109.58|107.58|109.67|107.67|109.33|107.33|0
1624930200000|2021-06-29 01:30:00|109.5|107.5|109.07|107.07|109.5|107.5|109.07|107.07|0
1624930500000|2021-06-29 01:35:00|108.98|106.98|109.15|107.15|109.15|107.15|108.73|106.73|0
1624930800000|2021-06-29 01:40:00|109.07|107.07|108.81|106.81|109.07|107.07|108.64|106.64|0
1624931100000|2021-06-29 01:45:00|108.77|106.77|108.3|106.3|108.9|106.9|108.21|106.21|0
1624931400000|2021-06-29 01:50:00|108.25|106.25|108.55|106.55|108.72|106.72|108.13|106.13|0
1624931700000|2021-06-29 01:55:00|108.59|106.59|108.85|106.85|108.85|106.85|108.47|106.47|0
1624932000000|2021-06-29 02:00:00|108.81|106.81|108.81|106.81|108.89|106.89|108.72|106.72|0
1624932300000|2021-06-29 02:05:00|108.89|106.89|108.8|106.8|108.89|106.89|108.63|106.63|0
1624932600000|2021-06-29 02:10:00|108.72|106.72|108.8|106.8|108.89|106.89|108.72|106.72|0
1624932900000|2021-06-29 02:15:00|108.72|106.72|108.67|106.67|108.72|106.72|108.46|106.46|0
1624933200000|2021-06-29 02:20:00|108.63|106.63|108.72|106.72|108.8|106.8|108.63|106.63|0
1624933500000|2021-06-29 02:25:00|108.05|106.05|107.39|105.39|108.05|106.05|94.28|92.28|0
1624933800000|2021-06-29 02:30:00|107.31|105.31|107.14|105.14|107.56|105.56|107.14|105.14|0
1624934100000|2021-06-29 02:35:00|107.22|105.22|107.3|105.3|107.34|105.34|107.18|105.18|0
1624934400000|2021-06-29 02:40:00|107.22|105.22|107.39|105.39|107.47|105.47|107.22|105.22|0
1624934700000|2021-06-29 02:45:00|107.3|105.3|107.56|105.56|107.56|105.56|107.3|105.3|0
1624935000000|2021-06-29 02:50:00|107.47|105.47|107.47|105.47|107.56|105.56|107.39|105.39|0
1624935300000|2021-06-29 02:55:00|107.51|105.51|107.51|105.51|107.55|105.55|107.47|105.47|0
1624935600000|2021-06-29 03:00:00|107.55|105.55|107.38|105.38|107.55|105.55|107.38|105.38|0
1624935900000|2021-06-29 03:05:00|107.3|105.3|107.21|105.21|107.3|105.3|107.13|105.13|0
1624936200000|2021-06-29 03:10:00|107.17|105.17|107.38|105.38|107.38|105.38|107.13|105.13|0
1624936500000|2021-06-29 03:15:00|107.3|105.3|107.38|105.38|107.42|105.42|107.3|105.3|0
1624936800000|2021-06-29 03:20:00|107.29|105.29|107.42|105.42|107.42|105.42|107.29|105.29|0
1624937100000|2021-06-29 03:25:00|107.38|105.38|107.38|105.38|107.46|105.46|107.29|105.29|0
1624937400000|2021-06-29 03:30:00|107.29|105.29|107.46|105.46|107.46|105.46|107.29|105.29|0
1624937700000|2021-06-29 03:35:00|107.38|105.38|107.29|105.29|107.46|105.46|107.29|105.29|0
1624938000000|2021-06-29 03:40:00|107.37|105.37|107.29|105.29|107.37|105.37|107.29|105.29|0
1624938300000|2021-06-29 03:45:00|107.37|105.37|107.54|105.54|107.54|105.54|107.29|105.29|0
1624938600000|2021-06-29 03:50:00|107.46|105.46|107.37|105.37|107.54|105.54|107.37|105.37|0
1624938900000|2021-06-29 03:55:00|107.29|105.29|107.54|105.54|107.54|105.54|107.29|105.29|0
1624939200000|2021-06-29 04:00:00|107.45|105.45|107.62|105.62|107.62|105.62|107.37|105.37|0
1624939500000|2021-06-29 04:05:00|107.54|105.54|107.71|105.71|107.71|105.71|107.54|105.54|0
1624939800000|2021-06-29 04:10:00|107.66|105.66|107.79|105.79|107.88|105.88|107.66|105.66|0
1624940100000|2021-06-29 04:15:00|107.88|105.88|108.05|106.05|108.09|106.09|107.88|105.88|0
1624940400000|2021-06-29 04:20:00|107.96|105.96|107.87|105.87|108.05|106.05|107.87|105.87|0
1624940700000|2021-06-29 04:25:00|107.79|105.79|107.62|105.62|107.79|105.79|107.53|105.53|0
1624941000000|2021-06-29 04:30:00|107.53|105.53|107.62|105.62|107.7|105.7|107.45|105.45|0
1624941300000|2021-06-29 04:35:00|107.53|105.53|107.7|105.7|107.7|105.7|107.53|105.53|0
1624941600000|2021-06-29 04:40:00|107.78|105.78|107.87|105.87|107.87|105.87|107.78|105.78|0
1624941900000|2021-06-29 04:45:00|107.95|105.95|107.87|105.87|108.04|106.04|107.78|105.78|0
1624942200000|2021-06-29 04:50:00|107.95|105.95|107.95|105.95|108.04|106.04|107.95|105.95|0
1624942500000|2021-06-29 04:55:00|107.99|105.99|107.99|105.99|108.04|106.04|107.87|105.87|0
1624942800000|2021-06-29 05:00:00|107.95|105.95|108.03|106.03|108.12|106.12|107.95|105.95|0
1624943100000|2021-06-29 05:05:00|107.95|105.95|107.95|105.95|107.95|105.95|107.78|105.78|0
1624943400000|2021-06-29 05:10:00|108.03|106.03|108.12|106.12|108.2|106.2|108.03|106.03|0
1624943700000|2021-06-29 05:15:00|108.2|106.2|107.95|105.95|108.2|106.2|107.86|105.86|0
1624944000000|2021-06-29 05:20:00|107.86|105.86|107.69|105.69|107.86|105.86|107.43|105.43|0
1624944300000|2021-06-29 05:25:00|107.6|105.6|107.69|105.69|107.77|105.77|107.6|105.6|0
1624944600000|2021-06-29 05:30:00|107.77|105.77|108.2|106.2|108.41|106.41|107.69|105.69|0
1624944900000|2021-06-29 05:35:00|108.28|106.28|108.2|106.2|108.28|106.28|108.03|106.03|0
1624945200000|2021-06-29 05:40:00|108.24|106.24|108.45|106.45|108.54|106.54|108.2|106.2|0
1624945500000|2021-06-29 05:45:00|108.54|106.54|108.36|106.36|108.54|106.54|108.28|106.28|0
1624945800000|2021-06-29 05:50:00|108.41|106.41|108.71|106.71|108.71|106.71|108.28|106.28|0
1624946100000|2021-06-29 05:55:00|108.79|106.79|108.96|106.96|108.96|106.96|108.7|106.7|0
1624946400000|2021-06-29 06:00:00|108.88|106.88|108.7|106.7|108.96|106.96|108.45|106.45|0
1624946700000|2021-06-29 06:05:00|108.79|106.79|108.62|106.62|108.87|106.87|108.53|106.53|0
1624947000000|2021-06-29 06:10:00|108.66|106.66|108.7|106.7|108.79|106.79|108.62|106.62|0
1624947300000|2021-06-29 06:15:00|108.62|106.62|108.7|106.7|108.7|106.7|108.53|106.53|0
1624947600000|2021-06-29 06:20:00|108.79|106.79|108.53|106.53|108.79|106.79|108.53|106.53|0
1624947900000|2021-06-29 06:25:00|108.61|106.61|108.7|106.7|108.78|106.78|108.61|106.61|0
1624948200000|2021-06-29 06:30:00|108.78|106.78|108.52|106.52|108.95|106.95|108.52|106.52|0
1624948500000|2021-06-29 06:35:00|108.7|106.7|108.69|106.69|108.7|106.7|108.52|106.52|0
1624948800000|2021-06-29 06:40:00|108.61|106.61|108.44|106.44|108.69|106.69|108.44|106.44|0
1624949100000|2021-06-29 06:45:00|108.52|106.52|108.44|106.44|108.86|106.86|108.35|106.35|0
1624949400000|2021-06-29 06:50:00|108.48|106.48|108.43|106.43|108.52|106.52|108.35|106.35|0
1624949700000|2021-06-29 06:55:00|108.35|106.35|108.01|106.01|108.43|106.43|107.84|105.84|0
1624950000000|2021-06-29 07:00:00|108.09|106.09|109.33|107.33|109.38|107.38|107.92|105.92|0
1624950300000|2021-06-29 07:05:00|109.26|107.66|108.94|107.34|110.04|108.44|108.77|107.17|0
1624950600000|2021-06-29 07:10:00|109.03|107.43|109.2|107.6|109.28|107.68|108.64|107.04|0
1624950900000|2021-06-29 07:15:00|109.28|107.68|108.85|107.25|109.5|107.9|108.85|107.25|0
1624951200000|2021-06-29 07:20:00|108.94|107.34|109.11|107.51|109.45|107.85|108.85|107.25|0
1624951500000|2021-06-29 07:25:00|109.02|107.42|108.76|107.16|109.28|107.68|108.68|107.08|0
1624951800000|2021-06-29 07:30:00|108.85|107.25|108.63|107.03|109.11|107.51|108.5|106.9|0
1624952100000|2021-06-29 07:35:00|108.68|107.08|108.76|107.16|108.85|107.25|108.42|106.82|0
1624952400000|2021-06-29 07:40:00|108.67|107.07|108.67|107.07|108.85|107.25|108.42|106.82|0
1624952700000|2021-06-29 07:45:00|108.76|107.16|108.67|107.07|108.93|107.33|108.59|106.99|0
1624953000000|2021-06-29 07:50:00|108.59|106.99|108.58|106.98|108.67|107.07|108.5|106.9|0
1624953300000|2021-06-29 07:55:00|108.63|107.03|108.75|107.15|108.93|107.33|108.58|106.98|0
1624953600000|2021-06-29 08:00:00|108.84|107.24|108.32|106.72|108.93|107.33|108.32|106.72|0
1624953900000|2021-06-29 08:05:00|108.41|106.81|108.84|107.24|108.97|107.37|108.32|106.72|0
1624954200000|2021-06-29 08:10:00|108.88|107.28|108.53|106.93|109.27|107.67|108.53|106.93|0
1624954500000|2021-06-29 08:15:00|108.49|106.89|108.41|106.81|108.67|107.07|108.15|106.55|0
1624954800000|2021-06-29 08:20:00|108.49|106.89|108.49|106.89|108.92|107.32|108.41|106.81|0
1624955100000|2021-06-29 08:25:00|108.45|106.85|107.8|106.2|108.49|106.89|107.8|106.2|0
1624955400000|2021-06-29 08:30:00|107.72|106.12|107.97|106.37|108.06|106.46|107.63|106.03|0
1624955700000|2021-06-29 08:35:00|107.89|106.29|107.72|106.12|108.06|106.46|107.46|105.86|0
1624956000000|2021-06-29 08:40:00|107.63|106.03|107.2|105.6|107.63|106.03|107.12|105.52|0
1624956300000|2021-06-29 08:45:00|107.12|105.52|107.71|106.11|107.71|106.11|107.03|105.43|0
1624956600000|2021-06-29 08:50:00|107.8|106.2|107.71|106.11|107.89|106.29|107.46|105.86|0
1624956900000|2021-06-29 08:55:00|107.75|106.15|107.75|106.15|107.84|106.24|107.46|105.86|0
1624957200000|2021-06-29 09:00:00|107.71|106.11|107.88|106.28|107.97|106.37|107.67|106.07|0
1624957500000|2021-06-29 09:05:00|107.97|106.37|108.05|106.45|108.22|106.62|107.84|106.24|0
1624957800000|2021-06-29 09:10:00|108.09|106.49|108.14|106.54|108.22|106.62|107.88|106.28|0
1624958100000|2021-06-29 09:15:00|108.05|106.45|108.22|106.62|108.22|106.62|107.96|106.36|0
1624958400000|2021-06-29 09:20:00|108.31|106.71|108.73|107.13|108.82|107.22|108.22|106.62|0
1624958700000|2021-06-29 09:25:00|108.65|107.05|108.39|106.79|108.91|107.31|108.39|106.79|0
1624959000000|2021-06-29 09:30:00|108.43|106.83|108.47|106.87|108.56|106.96|108.3|106.7|0
1624959300000|2021-06-29 09:35:00|108.52|106.92|108.3|106.7|108.56|106.96|108.22|106.62|0
1624959600000|2021-06-29 09:40:00|108.26|106.66|108.51|106.91|108.64|107.04|108.13|106.53|0
1624959900000|2021-06-29 09:45:00|108.56|106.96|108.51|106.91|108.99|107.39|108.47|106.87|0
1624960200000|2021-06-29 09:50:00|108.47|106.87|108.38|106.78|108.56|106.96|108.13|106.53|0
1624960500000|2021-06-29 09:55:00|108.42|106.82|108.64|107.04|108.73|107.13|108.38|106.78|0
1624960800000|2021-06-29 10:00:00|108.73|107.13|108.59|106.99|108.9|107.3|108.55|106.95|0
1624961100000|2021-06-29 10:05:00|108.64|107.04|108.29|106.69|108.64|107.04|108.21|106.61|0
1624961400000|2021-06-29 10:10:00|108.34|106.74|108.55|106.95|108.64|107.04|108.29|106.69|0
1624961700000|2021-06-29 10:15:00|108.64|107.04|108.55|106.95|108.64|107.04|108.46|106.86|0
1624962000000|2021-06-29 10:20:00|108.5|106.9|107.9|106.3|108.63|107.03|107.86|106.26|0
1624962300000|2021-06-29 10:25:00|107.86|106.26|108.29|106.69|108.46|106.86|107.86|106.26|0
1624962600000|2021-06-29 10:30:00|108.37|106.77|108.29|106.69|108.46|106.86|108.2|106.6|0
1624962900000|2021-06-29 10:35:00|108.2|106.6|108.2|106.6|108.37|106.77|108.12|106.52|0
1624963200000|2021-06-29 10:40:00|108.12|106.52|108.41|106.81|108.41|106.81|108.12|106.52|0
1624963500000|2021-06-29 10:45:00|108.67|107.07|108.46|106.86|108.8|107.2|108.46|106.86|0
1624963800000|2021-06-29 10:50:00|108.37|106.77|108.88|107.28|108.97|107.37|108.37|106.77|0
1624964100000|2021-06-29 10:55:00|108.84|107.24|109.57|107.97|109.57|107.97|108.84|107.24|0
1624964400000|2021-06-29 11:00:00|109.66|108.06|109.14|107.54|109.66|108.06|109.05|107.45|0
1624964700000|2021-06-29 11:05:00|109.05|107.45|108.62|107.02|109.05|107.45|108.45|106.85|0
1624965000000|2021-06-29 11:10:00|108.49|106.89|108.54|106.94|108.54|106.94|108.11|106.51|0
1624965300000|2021-06-29 11:15:00|108.45|106.85|108.36|106.76|108.54|106.94|108.11|106.51|0
1624965600000|2021-06-29 11:20:00|108.45|106.85|108.19|106.59|108.45|106.85|108.19|106.59|0
1624965900000|2021-06-29 11:25:00|108.28|106.68|108.19|106.59|108.28|106.68|108.1|106.5|0
1624966200000|2021-06-29 11:30:00|108.1|106.5|107.85|106.25|108.19|106.59|107.76|106.16|0
1624966500000|2021-06-29 11:35:00|107.93|106.33|108.1|106.5|108.19|106.59|107.84|106.24|0
1624966800000|2021-06-29 11:40:00|108.06|106.46|107.59|105.99|108.1|106.5|107.59|105.99|0
1624967100000|2021-06-29 11:45:00|107.5|105.9|107.46|105.86|107.59|105.99|107.25|105.65|0
1624967400000|2021-06-29 11:50:00|107.5|105.9|107.5|105.9|107.76|106.16|107.5|105.9|0
1624967700000|2021-06-29 11:55:00|107.58|105.98|107.92|106.32|107.92|106.32|107.58|105.98|0
1624968000000|2021-06-29 12:00:00|107.84|106.24|108.01|106.41|108.09|106.49|107.58|105.98|0
1624968300000|2021-06-29 12:05:00|107.92|106.32|108.35|106.75|108.52|106.92|107.84|106.24|0
1624968600000|2021-06-29 12:10:00|108.44|106.84|108.44|106.84|108.44|106.84|108.18|106.58|0
1624968900000|2021-06-29 12:15:00|108.52|106.92|109.12|107.52|109.12|107.52|108.43|106.83|0
1624969200000|2021-06-29 12:20:00|109.21|107.61|109.12|107.52|109.47|107.87|109.03|107.43|0
1624969500000|2021-06-29 12:25:00|109.03|107.43|108.69|107.09|109.12|107.52|108.43|106.83|0
1624969800000|2021-06-29 12:30:00|108.6|107|108.69|107.09|108.86|107.26|108.52|106.92|0
1624970100000|2021-06-29 12:35:00|108.77|107.17|109.4|107.8|109.49|107.89|108.52|106.92|0
1624970400000|2021-06-29 12:40:00|109.32|107.72|109.4|107.8|109.4|107.8|109.14|107.54|0
1624970700000|2021-06-29 12:45:00|109.32|107.72|109.66|108.06|109.75|108.15|109.23|107.63|0
1624971000000|2021-06-29 12:50:00|109.75|108.15|109.57|107.97|109.75|108.15|109.4|107.8|0
1624971300000|2021-06-29 12:55:00|109.53|107.93|109.66|108.06|109.74|108.14|109.49|107.89|0
1624971600000|2021-06-29 13:00:00|109.74|108.14|110|108.4|110.17|108.57|109.74|108.14|0
1624971900000|2021-06-29 13:05:00|109.91|108.31|109.48|107.88|110|108.4|109.48|107.88|0
1624972200000|2021-06-29 13:10:00|109.57|107.97|109.91|108.31|110|108.4|109.48|107.88|0
1624972500000|2021-06-29 13:15:00|110|108.4|110.26|108.66|110.26|108.66|109.91|108.31|0
1624972800000|2021-06-29 13:20:00|110.17|108.57|110.69|109.09|110.78|109.18|110.08|108.48|0
1624973100000|2021-06-29 13:25:00|110.78|109.18|110.86|109.26|111.21|109.61|110.69|109.09|0
1624973400000|2021-06-29 13:30:00|110.73|109.13|113.03|111.43|113.03|111.43|110.73|109.13|0
1624973700000|2021-06-29 13:35:00|112.94|111.34|113.85|112.25|113.94|112.34|111.69|110.09|0
1624974000000|2021-06-29 13:40:00|113.77|112.17|112.89|111.29|113.94|112.34|112.45|110.85|0
1624974300000|2021-06-29 13:45:00|113.06|111.46|113.32|111.72|113.94|112.34|113.06|111.46|0
1624974600000|2021-06-29 13:50:00|113.24|111.64|113.41|111.81|113.94|112.34|113.23|111.63|0
1624974900000|2021-06-29 13:55:00|113.32|111.72|113.23|111.63|113.41|111.81|112.88|111.28|0
1624975200000|2021-06-29 14:00:00|113.45|111.85|113.32|111.72|113.67|112.07|112.71|111.11|0
1624975500000|2021-06-29 14:05:00|113.41|111.81|113.23|111.63|113.67|112.07|113.23|111.63|0
1624975800000|2021-06-29 14:10:00|113.32|111.72|113.23|111.63|113.67|112.07|112.97|111.37|0
1624976100000|2021-06-29 14:15:00|113.32|111.72|113.23|111.63|113.49|111.89|112.53|110.93|0
1624976400000|2021-06-29 14:20:00|113.32|111.72|113.14|111.54|113.67|112.07|112.88|111.28|0
1624976700000|2021-06-29 14:25:00|113.18|111.58|113.31|111.71|113.49|111.89|112.96|111.36|0
1624977000000|2021-06-29 14:30:00|113.4|111.8|114.28|112.68|114.6|113|113.26|111.66|0
1624977300000|2021-06-29 14:35:00|114.19|112.59|113.84|112.24|114.63|113.03|113.58|111.98|0
1624977600000|2021-06-29 14:40:00|113.75|112.15|113.66|112.06|113.84|112.24|113.57|111.97|0
1624977900000|2021-06-29 14:45:00|113.75|112.15|113.84|112.24|113.84|112.24|113.05|111.45|0
1624978200000|2021-06-29 14:50:00|113.75|112.15|114.19|112.59|114.19|112.59|113.53|111.93|0
1624978500000|2021-06-29 14:55:00|114.1|112.5|113.89|112.29|114.19|112.59|113.48|111.88|0
1624978800000|2021-06-29 15:00:00|113.98|112.38|113.98|112.38|114.2|112.6|113.8|112.2|0
1624979100000|2021-06-29 15:05:00|113.89|112.29|113.62|112.02|114.06|112.46|113.62|112.02|0
1624979400000|2021-06-29 15:10:00|113.54|111.94|113.62|112.02|113.62|112.02|113.27|111.67|0
1624979700000|2021-06-29 15:15:00|113.71|112.11|113.88|112.28|113.97|112.37|113.53|111.93|0
1624980000000|2021-06-29 15:20:00|113.97|112.37|113.88|112.28|114.15|112.55|113.71|112.11|0
1624980300000|2021-06-29 15:25:00|113.97|112.37|114.06|112.46|114.23|112.63|113.79|112.19|0
1624980600000|2021-06-29 15:30:00|113.97|112.37|113.62|112.02|114.06|112.46|113.35|111.75|0
1624980900000|2021-06-29 15:35:00|113.7|112.1|113.44|111.84|113.7|112.1|113.09|111.49|0
1624981200000|2021-06-29 15:40:00|113.53|111.93|113.85|112.25|113.93|112.33|113.18|111.58|0
1624981500000|2021-06-29 15:45:00|113.93|112.33|113.67|112.07|114.29|112.69|113.67|112.07|0
1624981800000|2021-06-29 15:50:00|113.76|112.16|113.58|111.98|113.93|112.33|113.49|111.89|0
1624982100000|2021-06-29 15:55:00|113.67|112.07|114.02|112.42|114.19|112.59|113.67|112.07|0
1624982400000|2021-06-29 16:00:00|113.93|112.33|113.93|112.33|114.02|112.42|113.67|112.07|0
1624982700000|2021-06-29 16:05:00|113.84|112.24|113.75|112.15|113.93|112.33|113.66|112.06|0
1624983000000|2021-06-29 16:10:00|113.79|112.19|113.93|112.33|114.02|112.42|113.75|112.15|0
1624983300000|2021-06-29 16:15:00|113.84|112.24|114.19|112.59|114.19|112.59|113.84|112.24|0
1624983600000|2021-06-29 16:20:00|114.1|112.5|114.01|112.41|114.28|112.68|113.92|112.32|0
1624983900000|2021-06-29 16:25:00|114.05|112.45|114.19|112.59|114.27|112.67|114.01|112.41|0
1624984200000|2021-06-29 16:30:00|114.1|112.5|113.48|111.88|114.19|112.59|113.48|111.88|0
1624984500000|2021-06-29 16:35:00|113.57|111.97|113.57|111.97|113.75|112.15|113.39|111.79|0
1624984800000|2021-06-29 16:40:00|113.66|112.06|113.39|111.79|113.83|112.23|113.39|111.79|0
1624985100000|2021-06-29 16:45:00|113.48|111.88|113.74|112.14|113.74|112.14|113.22|111.62|0
1624985400000|2021-06-29 16:50:00|113.65|112.05|113.83|112.23|114|112.4|113.65|112.05|0
1624985700000|2021-06-29 16:55:00|113.74|112.14|114|112.4|114.09|112.49|113.65|112.05|0
1624986000000|2021-06-29 17:00:00|114.09|112.49|113.91|112.31|114.18|112.58|113.83|112.23|0
1624986300000|2021-06-29 17:05:00|113.83|112.23|114|112.4|114.09|112.49|113.83|112.23|0
1624986600000|2021-06-29 17:10:00|113.91|112.31|113.91|112.31|114|112.4|113.82|112.22|0
1624986900000|2021-06-29 17:15:00|113.82|112.22|113.65|112.05|114|112.4|113.56|111.96|0
1624987200000|2021-06-29 17:20:00|113.56|111.96|113.12|111.52|113.73|112.13|113.12|111.52|0
1624987500000|2021-06-29 17:25:00|113.16|111.56|113.12|111.52|113.38|111.78|113.12|111.52|0
1624987800000|2021-06-29 17:30:00|113.21|111.61|113.03|111.43|113.47|111.87|113.03|111.43|0
1624988100000|2021-06-29 17:35:00|113.12|111.52|113.12|111.52|113.21|111.61|113.03|111.43|0
1624988400000|2021-06-29 17:40:00|113.03|111.43|114.54|112.94|114.54|112.94|112.94|111.34|0
1624988700000|2021-06-29 17:45:00|114.63|113.03|114.45|112.85|114.81|113.21|114.37|112.77|0
1624989000000|2021-06-29 17:50:00|114.54|112.94|114.32|112.72|114.54|112.94|114.1|112.5|0
1624989300000|2021-06-29 17:55:00|114.36|112.76|114.89|113.29|114.98|113.38|114.28|112.68|0
1624989600000|2021-06-29 18:00:00|114.8|113.2|114.54|112.94|114.8|113.2|114.19|112.59|0
1624989900000|2021-06-29 18:05:00|114.62|113.02|115.5|113.9|115.5|113.9|114.62|113.02|0
1624990200000|2021-06-29 18:10:00|115.42|113.82|115.15|113.55|115.5|113.9|115.1|113.5|0
1624990500000|2021-06-29 18:15:00|115.06|113.46|114.71|113.11|115.24|113.64|114.71|113.11|0
1624990800000|2021-06-29 18:20:00|114.8|113.2|114.44|112.84|114.97|113.37|114.4|112.8|0
1624991100000|2021-06-29 18:25:00|114.53|112.93|114.18|112.58|114.62|113.02|114.01|112.41|0
1624991400000|2021-06-29 18:30:00|114.13|112.53|113.48|111.88|114.27|112.67|113.48|111.88|0
1624991700000|2021-06-29 18:35:00|113.39|111.79|112.87|111.27|113.57|111.97|112.87|111.27|0
1624992000000|2021-06-29 18:40:00|112.78|111.18|112.78|111.18|112.87|111.27|112.44|110.84|0
1624992300000|2021-06-29 18:45:00|112.7|111.1|112.91|111.31|113.13|111.53|112.43|110.83|0
1624992600000|2021-06-29 18:50:00|112.95|111.35|113.13|111.53|113.13|111.53|112.52|110.92|0
1624992900000|2021-06-29 18:55:00|113.21|111.61|113.74|112.14|113.74|112.14|113.13|111.53|0
1624993200000|2021-06-29 19:00:00|113.78|112.18|113.21|111.61|113.78|112.18|113.21|111.61|0
1624993500000|2021-06-29 19:05:00|113.3|111.7|113.3|111.7|113.65|112.05|112.95|111.35|0
1624993800000|2021-06-29 19:10:00|113.21|111.61|113.99|112.39|113.99|112.39|113.21|111.61|0
1624994100000|2021-06-29 19:15:00|113.91|112.31|114.17|112.57|114.34|112.74|113.69|112.09|0
1624994400000|2021-06-29 19:20:00|114.08|112.48|114.34|112.74|114.34|112.74|113.86|112.26|0
1624994700000|2021-06-29 19:25:00|114.43|112.83|114.34|112.74|114.52|112.92|114.17|112.57|0
1624995000000|2021-06-29 19:30:00|114.17|112.57|114.08|112.48|114.34|112.74|113.9|112.3|0
1624995300000|2021-06-29 19:35:00|113.99|112.39|114.03|112.43|114.34|112.74|113.81|112.21|0
1624995600000|2021-06-29 19:40:00|113.99|112.39|113.9|112.3|114.07|112.47|113.64|112.04|0
1624995900000|2021-06-29 19:45:00|113.99|112.39|113.64|112.04|114.07|112.47|113.64|112.04|0
1624996200000|2021-06-29 19:50:00|114.07|112.47|114.25|112.65|114.33|112.73|113.72|112.12|0
1624996500000|2021-06-29 19:55:00|114.16|112.56|114.07|112.47|114.68|113.08|113.81|112.21|0
1624996800000|2021-06-29 20:00:00|114.16|112.56|114.95|113.35|114.95|113.35|114.16|112.56|0
1624997100000|2021-06-29 20:05:00|115.03|113.43|115.3|113.7|115.3|113.7|114.86|113.26|0
1624997400000|2021-06-29 20:10:00|115.38|113.78|115.25|113.65|115.56|113.96|115.03|113.43|0
1624997700000|2021-06-29 20:15:00|115.36|113.36|115.54|113.54|115.71|113.71|115.36|113.36|0
1624998000000|2021-06-29 20:20:00|115.45|113.45|115.45|113.45|115.54|113.54|115.36|113.36|0
1624998300000|2021-06-29 20:25:00|115.36|113.36|115.45|113.45|115.53|113.53|115.36|113.36|0
1624998600000|2021-06-29 20:30:00|115.53|113.53|115.36|113.36|115.53|113.53|115.27|113.27|0
1624998900000|2021-06-29 20:35:00|115.27|113.27|115.09|113.09|115.44|113.44|115|113|0
1624999200000|2021-06-29 20:40:00|115|113|115|113|115|113|114.83|112.83|0
1624999500000|2021-06-29 20:45:00|115.09|113.09|115.26|113.26|115.35|113.35|115|113|0
1624999800000|2021-06-29 20:50:00|115.18|113.18|115.35|113.35|115.44|113.44|115.09|113.09|0
1625000100000|2021-06-29 20:55:00|115.18|113.18|115.1|113.1|115.44|113.44|115.09|113.09|0
1625000400000|2021-06-29 21:00:00|115.15|113.15|115.14|113.14|115.15|113.15|115.11|113.11|0
1625000700000|2021-06-29 21:05:00|115.11|113.11|115.14|113.14|115.15|113.15|115.03|113.03|0
1625001000000|2021-06-29 21:10:00|115.13|113.13|115.19|113.19|115.24|113.24|115.13|113.13|0
1625001300000|2021-06-29 21:15:00|115.25|113.25|115.19|113.19|115.25|113.25|115.19|113.19|0
1625001600000|2021-06-29 21:20:00|115.17|113.17|115.17|113.17|115.17|113.17|115.17|113.17|0
1625001900000|2021-06-29 21:25:00|115.16|113.16|115.13|113.13|115.2|113.2|115.09|113.09|0
1625002200000|2021-06-29 21:30:00|115.15|113.15|115.08|113.08|115.15|113.15|115.08|113.08|0
1625002500000|2021-06-29 21:35:00|115.07|113.07|115.07|113.07|115.07|113.07|115.07|113.07|0
1625002800000|2021-06-29 21:40:00|115.06|113.06|115.06|113.06|115.06|113.06|115.06|113.06|0
1625003100000|2021-06-29 21:45:00|115.08|113.08|115.18|113.18|115.18|113.18|115.08|113.08|0
1625003400000|2021-06-29 21:50:00|115.14|113.14|115.15|113.15|115.16|113.16|115.12|113.12|0
1625003700000|2021-06-29 21:55:00|115.16|113.16|115.16|113.16|115.18|113.18|115.16|113.16|0
1625004000000|2021-06-29 22:00:00|115.33|113.33|114.94|112.94|115.6|113.6|114.85|112.85|0
1625004300000|2021-06-29 22:05:00|114.98|112.98|114.85|112.85|115.03|113.03|114.85|112.85|0
1625004600000|2021-06-29 22:10:00|114.94|112.94|115.03|113.03|115.03|113.03|114.94|112.94|0
1625004900000|2021-06-29 22:15:00|115.02|113.02|115.02|113.02|115.11|113.11|114.94|112.94|0
1625005200000|2021-06-29 22:20:00|115.11|113.11|115.2|113.2|115.2|113.2|115.02|113.02|0
1625005500000|2021-06-29 22:25:00|115.29|113.29|115.2|113.2|115.29|113.29|115.2|113.2|0
1625005800000|2021-06-29 22:30:00|115.15|113.15|115.2|113.2|115.24|113.24|115.11|113.11|0
1625006100000|2021-06-29 22:35:00|115.11|113.11|115.11|113.11|115.11|113.11|114.97|112.97|0
1625006400000|2021-06-29 22:40:00|115.15|113.15|115.28|113.28|115.28|113.28|115.15|113.15|0
1625006700000|2021-06-29 22:45:00|115.19|113.19|115.28|113.28|115.46|113.46|115.19|113.19|0
1625007000000|2021-06-29 22:50:00|115.32|113.32|115.45|113.45|115.46|113.46|115.32|113.32|0
1625007300000|2021-06-29 22:55:00|115.5|113.5|115.37|113.37|115.54|113.54|115.28|113.28|0
1625007600000|2021-06-29 23:00:00|115.41|113.41|115.36|113.36|115.45|113.45|115.36|113.36|0
1625007900000|2021-06-29 23:05:00|115.45|113.45|115.54|113.54|115.54|113.54|115.36|113.36|0
1625008200000|2021-06-29 23:10:00|115.63|113.63|115.63|113.63|115.63|113.63|115.54|113.54|0
1625008500000|2021-06-29 23:15:00|115.54|113.54|115.71|113.71|115.71|113.71|115.54|113.54|0
1625008800000|2021-06-29 23:20:00|115.76|113.76|115.98|113.98|115.98|113.98|115.76|113.76|0
1625009100000|2021-06-29 23:25:00|115.89|113.89|116.06|114.06|116.19|114.19|115.89|113.89|0
1625009400000|2021-06-29 23:30:00|116.15|114.15|115.97|113.97|116.15|114.15|115.89|113.89|0
1625009700000|2021-06-29 23:35:00|115.93|113.93|116.15|114.15|116.15|114.15|115.89|113.89|0
1625010000000|2021-06-29 23:40:00|116.24|114.24|116.24|114.24|116.28|114.28|116.15|114.15|0
1625010300000|2021-06-29 23:45:00|116.15|114.15|116.32|114.32|116.5|114.5|116.15|114.15|0
1625010600000|2021-06-29 23:50:00|116.24|114.24|116.41|114.41|116.5|114.5|116.24|114.24|0
1625010900000|2021-06-29 23:55:00|116.32|114.32|116.36|114.36|116.41|114.41|116.23|114.23|0
1625011200000|2021-06-30 00:00:00|116.32|114.32|116.76|114.76|116.85|114.85|116.32|114.32|0
1625011500000|2021-06-30 00:05:00|116.81|114.81|116.67|114.67|116.94|114.94|116.67|114.67|0
1625011800000|2021-06-30 00:10:00|116.76|114.76|116.49|114.49|116.85|114.85|116.49|114.49|0
1625012100000|2021-06-30 00:15:00|116.58|114.58|116.94|114.94|117.03|115.03|116.49|114.49|0
1625012400000|2021-06-30 00:20:00|116.85|114.85|116.49|114.49|116.94|114.94|116.49|114.49|0
1625012700000|2021-06-30 00:25:00|116.4|114.4|116.58|114.58|116.67|114.67|116.4|114.4|0
1625013000000|2021-06-30 00:30:00|116.49|114.49|116.22|114.22|116.58|114.58|116.14|114.14|0
1625013300000|2021-06-30 00:35:00|116.31|114.31|116.13|114.13|116.31|114.31|115.87|113.87|0
1625013600000|2021-06-30 00:40:00|116.22|114.22|115.96|113.96|116.22|114.22|115.96|113.96|0
1625013900000|2021-06-30 00:45:00|116.04|114.04|116.13|114.13|116.22|114.22|115.96|113.96|0
1625014200000|2021-06-30 00:50:00|116.22|114.22|115.78|113.78|116.22|114.22|115.78|113.78|0
1625014500000|2021-06-30 00:55:00|115.6|113.6|115.69|113.69|115.86|113.86|115.6|113.6|0
1625014800000|2021-06-30 01:00:00|115.73|113.73|115.86|113.86|115.99|113.99|115.69|113.69|0
1625015100000|2021-06-30 01:05:00|115.95|113.95|116.04|114.04|116.13|114.13|115.91|113.91|0
1625015400000|2021-06-30 01:10:00|116.08|114.08|116.13|114.13|116.3|114.3|115.95|113.95|0
1625015700000|2021-06-30 01:15:00|116.21|114.21|115.95|113.95|116.21|114.21|115.95|113.95|0
1625016000000|2021-06-30 01:20:00|115.9|113.9|115.95|113.95|116.04|114.04|115.86|113.86|0
1625016300000|2021-06-30 01:25:00|116.03|114.03|115.94|113.94|116.03|114.03|115.9|113.9|0
1625016600000|2021-06-30 01:30:00|115.99|113.99|116.03|114.03|116.12|114.12|115.9|113.9|0
1625016900000|2021-06-30 01:35:00|116.07|114.07|116.03|114.03|116.12|114.12|115.94|113.94|0
1625017200000|2021-06-30 01:40:00|116.12|114.12|115.76|113.76|116.21|114.21|115.76|113.76|0
1625017500000|2021-06-30 01:45:00|115.85|113.85|116.03|114.03|116.03|114.03|115.85|113.85|0
1625017800000|2021-06-30 01:50:00|115.94|113.94|115.8|113.8|116.03|114.03|115.76|113.76|0
1625018100000|2021-06-30 01:55:00|115.76|113.76|115.32|113.32|115.76|113.76|115.32|113.32|0
1625018400000|2021-06-30 02:00:00|115.41|113.41|115.49|113.49|115.67|113.67|115.32|113.32|0
1625018700000|2021-06-30 02:05:00|115.54|113.54|115.54|113.54|115.58|113.58|115.49|113.49|0
1625019000000|2021-06-30 02:10:00|115.49|113.49|115.67|113.67|115.76|113.76|115.49|113.49|0
1625019300000|2021-06-30 02:15:00|115.71|113.71|115.76|113.76|115.84|113.84|115.67|113.67|0
1625019600000|2021-06-30 02:20:00|115.75|113.75|115.93|113.93|115.93|113.93|115.75|113.75|0
1625019900000|2021-06-30 02:25:00|115.84|113.84|115.84|113.84|115.84|113.84|115.67|113.67|0
1625020200000|2021-06-30 02:30:00|115.8|113.8|115.49|113.49|115.84|113.84|115.49|113.49|0
1625020500000|2021-06-30 02:35:00|115.53|113.53|115.49|113.49|115.58|113.58|115.31|113.31|0
1625020800000|2021-06-30 02:40:00|115.4|113.4|115.4|113.4|115.53|113.53|115.4|113.4|0
1625021100000|2021-06-30 02:45:00|115.48|113.48|115.4|113.4|115.48|113.48|115.31|113.31|0
1625021400000|2021-06-30 02:50:00|115.31|113.31|115.39|113.39|115.39|113.39|115.22|113.22|0
1625021700000|2021-06-30 02:55:00|115.48|113.48|115.48|113.48|115.57|113.57|115.31|113.31|0
1625022000000|2021-06-30 03:00:00|115.52|113.52|115.52|113.52|115.66|113.66|115.48|113.48|0
1625022300000|2021-06-30 03:05:00|115.57|113.57|115.3|113.3|115.57|113.57|115.21|113.21|0
1625022600000|2021-06-30 03:10:00|115.39|113.39|115.34|113.34|115.39|113.39|115.3|113.3|0
1625022900000|2021-06-30 03:15:00|115.39|113.39|115.65|113.65|115.65|113.65|115.3|113.3|0
1625023200000|2021-06-30 03:20:00|115.56|113.56|115.65|113.65|115.74|113.74|115.56|113.56|0
1625023500000|2021-06-30 03:25:00|115.61|113.61|115.83|113.83|115.83|113.83|115.56|113.56|0
1625023800000|2021-06-30 03:30:00|115.91|113.91|115.82|113.82|115.91|113.91|115.74|113.74|0
1625024100000|2021-06-30 03:35:00|115.74|113.74|115.91|113.91|115.91|113.91|115.74|113.74|0
1625024400000|2021-06-30 03:40:00|115.82|113.82|115.91|113.91|115.91|113.91|115.73|113.73|0
1625024700000|2021-06-30 03:45:00|116|114|115.91|113.91|116.09|114.09|115.91|113.91|0
1625025000000|2021-06-30 03:50:00|115.86|113.86|115.82|113.82|115.91|113.91|115.82|113.82|0
1625025300000|2021-06-30 03:55:00|115.91|113.91|116.08|114.08|116.08|114.08|115.91|113.91|0
1625025600000|2021-06-30 04:00:00|116|114|115.99|113.99|116.08|114.08|115.91|113.91|0
1625025900000|2021-06-30 04:05:00|116.08|114.08|116.08|114.08|116.17|114.17|116.08|114.08|0
1625026200000|2021-06-30 04:10:00|116.17|114.17|116.08|114.08|116.17|114.17|116.08|114.08|0
1625026500000|2021-06-30 04:15:00|115.99|113.99|115.99|113.99|115.99|113.99|115.99|113.99|0
1625026800000|2021-06-30 04:20:00|116.03|114.03|115.99|113.99|116.08|114.08|115.99|113.99|0
1625027100000|2021-06-30 04:25:00|115.9|113.9|115.81|113.81|115.9|113.9|115.72|113.72|0
1625027400000|2021-06-30 04:30:00|115.9|113.9|115.81|113.81|115.9|113.9|115.72|113.72|0
1625027700000|2021-06-30 04:35:00|115.76|113.76|115.81|113.81|115.81|113.81|115.63|113.63|0
1625028000000|2021-06-30 04:40:00|115.9|113.9|116.07|114.07|116.07|114.07|115.9|113.9|0
1625028300000|2021-06-30 04:45:00|115.98|113.98|115.89|113.89|116.07|114.07|115.89|113.89|0
1625028600000|2021-06-30 04:50:00|115.98|113.98|116.16|114.16|116.16|114.16|115.98|113.98|0
1625028900000|2021-06-30 04:55:00|116.2|114.2|116.16|114.16|116.25|114.25|116.07|114.07|0
1625029200000|2021-06-30 05:00:00|116.25|114.25|115.98|113.98|116.25|114.25|115.98|113.98|0
1625029500000|2021-06-30 05:05:00|116.07|114.07|115.89|113.89|116.11|114.11|115.89|113.89|0
1625029800000|2021-06-30 05:10:00|115.93|113.93|116.06|114.06|116.07|114.07|115.89|113.89|0
1625030100000|2021-06-30 05:15:00|115.98|113.98|115.97|113.97|116.15|114.15|115.97|113.97|0
1625030400000|2021-06-30 05:20:00|115.89|113.89|115.89|113.89|115.97|113.97|115.8|113.8|0
1625030700000|2021-06-30 05:25:00|115.84|113.84|115.8|113.8|115.89|113.89|115.75|113.75|0
1625031000000|2021-06-30 05:30:00|115.88|113.88|115.88|113.88|115.97|113.97|115.8|113.8|0
1625031300000|2021-06-30 05:35:00|115.93|113.93|115.92|113.92|116.06|114.06|115.88|113.88|0
1625031600000|2021-06-30 05:40:00|115.88|113.88|116.46|114.46|116.59|114.59|115.88|113.88|0
1625031900000|2021-06-30 05:45:00|116.38|114.38|116.37|114.37|116.46|114.46|116.37|114.37|0
1625032200000|2021-06-30 05:50:00|116.29|114.29|115.84|113.84|116.29|114.29|115.76|113.76|0
1625032500000|2021-06-30 05:55:00|115.93|113.93|115.67|113.67|115.93|113.93|115.58|113.58|0
1625032800000|2021-06-30 06:00:00|115.58|113.58|115.18|113.18|115.58|113.58|115.14|113.14|0
1625033100000|2021-06-30 06:05:00|115.22|113.22|115.31|113.31|115.58|113.58|115.05|113.05|0
1625033400000|2021-06-30 06:10:00|115.35|113.35|115.05|113.05|115.49|113.49|115.05|113.05|0
1625033700000|2021-06-30 06:15:00|115.13|113.13|115.75|113.75|115.84|113.84|115.13|113.13|0
1625034000000|2021-06-30 06:20:00|115.66|113.66|115.57|113.57|115.75|113.75|115.48|113.48|0
1625034300000|2021-06-30 06:25:00|115.48|113.48|115.83|113.83|115.83|113.83|115.35|113.35|0
1625034600000|2021-06-30 06:30:00|115.75|113.75|115.66|113.66|115.75|113.75|115.39|113.39|0
1625034900000|2021-06-30 06:35:00|115.74|113.74|115.48|113.48|115.83|113.83|115.39|113.39|0
1625035200000|2021-06-30 06:40:00|115.52|113.52|115.74|113.74|115.83|113.83|115.48|113.48|0
1625035500000|2021-06-30 06:45:00|115.7|113.7|116.01|114.01|116.01|114.01|115.7|113.7|0
1625035800000|2021-06-30 06:50:00|115.92|113.92|115.92|113.92|116.01|114.01|115.78|113.78|0
1625036100000|2021-06-30 06:55:00|115.83|113.83|115.47|113.47|115.92|113.92|115.39|113.39|0
1625036400000|2021-06-30 07:00:00|115.34|113.34|116|114|116.22|114.22|115.34|113.34|0
1625036700000|2021-06-30 07:05:00|115.8|114.2|115.89|114.29|116.24|114.64|115.71|114.11|0
1625037000000|2021-06-30 07:10:00|115.75|114.15|115.93|114.33|116.06|114.46|115.54|113.94|0
1625037300000|2021-06-30 07:15:00|115.98|114.38|115.58|113.98|115.98|114.38|115.36|113.76|0
1625037600000|2021-06-30 07:20:00|115.62|114.02|115.44|113.84|115.89|114.29|115.36|113.76|0
1625037900000|2021-06-30 07:25:00|115.36|113.76|115.88|114.28|116.33|114.73|115.36|113.76|0
1625038200000|2021-06-30 07:30:00|115.97|114.37|115.88|114.28|115.97|114.37|115.62|114.02|0
1625038500000|2021-06-30 07:35:00|115.79|114.19|115.97|114.37|116.06|114.46|115.62|114.02|0
1625038800000|2021-06-30 07:40:00|116.06|114.46|115.97|114.37|116.15|114.55|115.88|114.28|0
1625039100000|2021-06-30 07:45:00|115.88|114.28|115.88|114.28|116.01|114.41|115.79|114.19|0
1625039400000|2021-06-30 07:50:00|115.92|114.32|116.32|114.72|116.32|114.72|115.88|114.28|0
1625039700000|2021-06-30 07:55:00|116.23|114.63|116.14|114.54|116.23|114.63|115.96|114.36|0
1625040000000|2021-06-30 08:00:00|116.18|114.58|115.26|113.66|116.23|114.63|115.17|113.57|0
1625040300000|2021-06-30 08:05:00|115.17|113.57|114.64|113.04|115.26|113.66|114.55|112.95|0
1625040600000|2021-06-30 08:10:00|114.55|112.95|113.16|111.56|114.55|112.95|112.98|111.38|0
1625040900000|2021-06-30 08:15:00|113.24|111.64|112.33|110.73|113.24|111.64|111.09|109.49|0
1625041200000|2021-06-30 08:20:00|112.42|110.82|112.24|110.64|112.5|110.9|111.98|110.38|0
1625041500000|2021-06-30 08:25:00|112.07|110.47|112.37|110.77|112.5|110.9|111.98|110.38|0
1625041800000|2021-06-30 08:30:00|112.41|110.81|112.15|110.55|112.41|110.81|111.98|110.38|0
1625042100000|2021-06-30 08:35:00|112.24|110.64|112.06|110.46|112.58|110.98|111.98|110.38|0
1625042400000|2021-06-30 08:40:00|112.15|110.55|112.41|110.81|112.5|110.9|111.98|110.38|0
1625042700000|2021-06-30 08:45:00|112.5|110.9|111.98|110.38|112.5|110.9|111.98|110.38|0
1625043000000|2021-06-30 08:50:00|112.06|110.46|112.15|110.55|112.49|110.89|111.97|110.37|0
1625043300000|2021-06-30 08:55:00|112.1|110.5|111.54|109.94|112.15|110.55|111.46|109.86|0
1625043600000|2021-06-30 09:00:00|111.46|109.86|112.14|110.54|114.62|113.02|109.33|107.73|0
1625043900000|2021-06-30 09:05:00|112.23|110.63|112.83|111.23|112.83|111.23|111.71|110.11|0
1625044200000|2021-06-30 09:10:00|112.74|111.14|112.49|110.89|112.74|111.14|112.06|110.46|0
1625044500000|2021-06-30 09:15:00|112.57|110.97|112.31|110.71|112.74|111.14|112.05|110.45|0
1625044800000|2021-06-30 09:20:00|112.23|110.63|112.44|110.84|112.66|111.06|111.8|110.2|0
1625045100000|2021-06-30 09:25:00|112.4|110.8|113.09|111.49|113.09|111.49|112.22|110.62|0
1625045400000|2021-06-30 09:30:00|113|111.4|112.82|111.22|113.08|111.48|112.57|110.97|0
1625045700000|2021-06-30 09:35:00|112.78|111.18|113.17|111.57|113.34|111.74|112.74|111.14|0
1625046000000|2021-06-30 09:40:00|113.08|111.48|113.34|111.74|113.34|111.74|112.56|110.96|0
1625046300000|2021-06-30 09:45:00|113.43|111.83|113.77|112.17|113.95|112.35|113.43|111.83|0
1625046600000|2021-06-30 09:50:00|113.69|112.09|113.95|112.35|113.95|112.35|113.38|111.78|0
1625046900000|2021-06-30 09:55:00|113.86|112.26|113.68|112.08|114.03|112.43|113.51|111.91|0
1625047200000|2021-06-30 10:00:00|113.6|112|114.2|112.6|114.38|112.78|113.6|112|0
1625047500000|2021-06-30 10:05:00|114.38|112.78|114.51|112.91|114.73|113.13|114.12|112.52|0
1625047800000|2021-06-30 10:10:00|114.55|112.95|114.29|112.69|114.55|112.95|114.29|112.69|0
1625048100000|2021-06-30 10:15:00|114.37|112.77|114.46|112.86|114.72|113.12|114.29|112.69|0
1625048400000|2021-06-30 10:20:00|114.55|112.95|114.81|113.21|114.9|113.3|114.37|112.77|0
1625048700000|2021-06-30 10:25:00|114.98|113.38|114.98|113.38|114.98|113.38|114.63|113.03|0
1625049000000|2021-06-30 10:30:00|115.07|113.47|114.54|112.94|115.16|113.56|114.54|112.94|0
1625049300000|2021-06-30 10:35:00|114.46|112.86|114.8|113.2|114.89|113.29|114.46|112.86|0
1625049600000|2021-06-30 10:40:00|114.89|113.29|113.54|111.94|115.07|113.47|112.14|110.54|0
1625049900000|2021-06-30 10:45:00|113.45|111.85|113.28|111.68|113.54|111.94|113.19|111.59|0
1625050200000|2021-06-30 10:50:00|113.37|111.77|113.28|111.68|113.41|111.81|113.19|111.59|0
1625050500000|2021-06-30 10:55:00|113.32|111.72|112.93|111.33|113.36|111.76|112.84|111.24|0
1625050800000|2021-06-30 11:00:00|113.02|111.42|113.4|111.8|113.54|111.94|113.02|111.42|0
1625051100000|2021-06-30 11:05:00|113.45|111.85|113.19|111.59|113.54|111.94|113.1|111.5|0
1625051400000|2021-06-30 11:10:00|113.23|111.63|113.88|112.28|114.06|112.46|113.19|111.59|0
1625051700000|2021-06-30 11:15:00|113.97|112.37|114.67|113.07|114.75|113.15|113.84|112.24|0
1625052000000|2021-06-30 11:20:00|114.75|113.15|114.84|113.24|115.37|113.77|114.75|113.15|0
1625052300000|2021-06-30 11:25:00|114.88|113.28|113.79|112.19|114.93|113.33|113.79|112.19|0
1625052600000|2021-06-30 11:30:00|113.88|112.28|114.05|112.45|114.31|112.71|113.88|112.28|0
1625052900000|2021-06-30 11:35:00|114.14|112.54|114.31|112.71|114.4|112.8|113.96|112.36|0
1625053200000|2021-06-30 11:40:00|114.35|112.75|114.14|112.54|114.4|112.8|113.87|112.27|0
1625053500000|2021-06-30 11:45:00|114.05|112.45|114.31|112.71|114.49|112.89|114.05|112.45|0
1625053800000|2021-06-30 11:50:00|114.35|112.75|113.96|112.36|114.4|112.8|113.78|112.18|0
1625054100000|2021-06-30 11:55:00|113.87|112.27|114.31|112.71|114.39|112.79|113.87|112.27|0
1625054400000|2021-06-30 12:00:00|114.22|112.62|113.87|112.27|114.31|112.71|113.87|112.27|0
1625054700000|2021-06-30 12:05:00|113.78|112.18|113.69|112.09|113.96|112.36|113.61|112.01|0
1625055000000|2021-06-30 12:10:00|113.78|112.18|113.69|112.09|113.78|112.18|113.61|112.01|0
1625055300000|2021-06-30 12:15:00|113.73|112.13|114.83|113.23|115.18|113.58|113.69|112.09|0
1625055600000|2021-06-30 12:20:00|114.74|113.14|114.88|113.28|115.06|113.46|114.3|112.7|0
1625055900000|2021-06-30 12:25:00|114.79|113.19|114.01|112.41|115.06|113.46|114.01|112.41|0
1625056200000|2021-06-30 12:30:00|114.09|112.49|114.09|112.49|114.36|112.76|113.83|112.23|0
1625056500000|2021-06-30 12:35:00|114.01|112.41|113.83|112.23|114.18|112.58|113.83|112.23|0
1625056800000|2021-06-30 12:40:00|113.66|112.06|114.09|112.49|114.18|112.58|113.66|112.06|0
1625057100000|2021-06-30 12:45:00|114.18|112.58|114.26|112.66|114.35|112.75|114|112.4|0
1625057400000|2021-06-30 12:50:00|114.18|112.58|114.35|112.75|114.44|112.84|114.09|112.49|0
1625057700000|2021-06-30 12:55:00|114.22|112.62|113.91|112.31|114.26|112.66|113.91|112.31|0
1625058000000|2021-06-30 13:00:00|114|112.4|114|112.4|114|112.4|113.56|111.96|0
1625058300000|2021-06-30 13:05:00|113.95|112.35|113.65|112.05|113.95|112.35|113.39|111.79|0
1625058600000|2021-06-30 13:10:00|113.56|111.96|113.3|111.7|113.65|112.05|112.95|111.35|0
1625058900000|2021-06-30 13:15:00|113.39|111.79|113.3|111.7|113.47|111.87|113.13|111.53|0
1625059200000|2021-06-30 13:20:00|113.34|111.74|113.12|111.52|113.56|111.96|113.12|111.52|0
1625059500000|2021-06-30 13:25:00|113.21|111.61|113.82|112.22|113.82|112.22|113.04|111.44|0
1625059800000|2021-06-30 13:30:00|113.73|112.13|114.47|112.87|115.3|113.7|113.73|112.13|0
1625060100000|2021-06-30 13:35:00|114.6|113|116|114.4|116.18|114.58|114.6|113|0
1625060400000|2021-06-30 13:40:00|116.09|114.49|116.35|114.75|116.44|114.84|115.78|114.18|0
1625060700000|2021-06-30 13:45:00|116.09|114.49|115.91|114.31|116.35|114.75|115.47|113.87|0
1625061000000|2021-06-30 13:50:00|116|114.4|116.93|115.33|117.11|115.51|115.12|113.52|0
1625061300000|2021-06-30 13:55:00|116.98|115.38|116.67|115.07|116.98|115.38|115.92|114.32|0
1625061600000|2021-06-30 14:00:00|116.76|115.16|116.76|115.16|117.29|115.69|116.58|114.98|0
1625061900000|2021-06-30 14:05:00|116.84|115.24|117.28|115.68|117.28|115.68|116.67|115.07|0
1625062200000|2021-06-30 14:10:00|117.11|115.51|117.64|116.04|117.81|116.21|117.11|115.51|0
1625062500000|2021-06-30 14:15:00|117.59|115.99|117.63|116.03|118.08|116.48|117.19|115.59|0
1625062800000|2021-06-30 14:20:00|117.55|115.95|118.16|116.56|118.16|116.56|117.28|115.68|0
1625063100000|2021-06-30 14:25:00|118.08|116.48|117.9|116.3|118.25|116.65|117.72|116.12|0
1625063400000|2021-06-30 14:30:00|117.81|116.21|119.05|117.45|119.14|117.54|117.81|116.21|0
1625063700000|2021-06-30 14:35:00|118.96|117.36|118.78|117.18|119.14|117.54|118.69|117.09|0
1625064000000|2021-06-30 14:40:00|118.87|117.27|118.69|117.09|118.96|117.36|118.25|116.65|0
1625064300000|2021-06-30 14:45:00|118.78|117.18|118.96|117.36|119.32|117.72|118.6|117|0
1625064600000|2021-06-30 14:50:00|118.87|117.27|118.6|117|118.96|117.36|118.6|117|0
1625064900000|2021-06-30 14:55:00|118.69|117.09|118.96|117.36|119.13|117.53|118.6|117|0
1625065200000|2021-06-30 15:00:00|119.49|117.89|118.78|117.18|119.58|117.98|118.6|117|0
1625065500000|2021-06-30 15:05:00|118.69|117.09|118.78|117.18|118.78|117.18|118.15|116.55|0
1625065800000|2021-06-30 15:10:00|118.69|117.09|118.06|116.46|118.69|117.09|117.97|116.37|0
1625066100000|2021-06-30 15:15:00|117.97|116.37|117.71|116.11|118.15|116.55|117.53|115.93|0
1625066400000|2021-06-30 15:20:00|117.8|116.2|118.06|116.46|118.33|116.73|117.53|115.93|0
1625066700000|2021-06-30 15:25:00|117.97|116.37|118.06|116.46|118.06|116.46|117.62|116.02|0
1625067000000|2021-06-30 15:30:00|117.97|116.37|117.79|116.19|118.41|116.81|117.79|116.19|0
1625067300000|2021-06-30 15:35:00|117.7|116.1|118.23|116.63|118.32|116.72|117.53|115.93|0
1625067600000|2021-06-30 15:40:00|118.28|116.68|116.71|115.11|118.28|116.68|116.27|114.67|0
1625067900000|2021-06-30 15:45:00|116.62|115.02|116.58|114.98|116.89|115.29|116.45|114.85|0
1625068200000|2021-06-30 15:50:00|116.62|115.02|116.89|115.29|116.98|115.38|116.53|114.93|0
1625068500000|2021-06-30 15:55:00|116.93|115.33|116.75|115.15|117.06|115.46|116.75|115.15|0
1625068800000|2021-06-30 16:00:00|116.8|115.2|116.53|114.93|116.89|115.29|116.53|114.93|0
1625069100000|2021-06-30 16:05:00|116.62|115.02|116.62|115.02|116.88|115.28|116.53|114.93|0
1625069400000|2021-06-30 16:10:00|116.53|114.93|117.06|115.46|117.06|115.46|116.53|114.93|0
1625069700000|2021-06-30 16:15:00|116.97|115.37|117.15|115.55|117.24|115.64|116.79|115.19|0
1625070000000|2021-06-30 16:20:00|117.06|115.46|116.7|115.1|117.06|115.46|116.7|115.1|0
1625070300000|2021-06-30 16:25:00|116.66|115.06|116.26|114.66|116.66|115.06|116.17|114.57|0
1625070600000|2021-06-30 16:30:00|116.21|114.61|116.97|115.37|117.05|115.45|116|114.4|0
1625070900000|2021-06-30 16:35:00|117.05|115.45|117.23|115.63|117.36|115.76|117.05|115.45|0
1625071200000|2021-06-30 16:40:00|117.32|115.72|117.41|115.81|117.41|115.81|117.14|115.54|0
1625071500000|2021-06-30 16:45:00|117.32|115.72|116.96|115.36|117.49|115.89|116.96|115.36|0
1625071800000|2021-06-30 16:50:00|117.05|115.45|117.4|115.8|117.4|115.8|116.96|115.36|0
1625072100000|2021-06-30 16:55:00|117.49|115.89|116.84|115.24|117.69|116.09|116.66|115.06|0
1625072400000|2021-06-30 17:00:00|116.88|115.28|117.01|115.41|117.1|115.5|116.66|115.06|0
1625072700000|2021-06-30 17:05:00|116.92|115.32|116.92|115.32|117.1|115.5|116.83|115.23|0
1625073000000|2021-06-30 17:10:00|116.88|115.28|116.65|115.05|116.88|115.28|116.39|114.79|0
1625073300000|2021-06-30 17:15:00|116.74|115.14|116.3|114.7|116.74|115.14|116.21|114.61|0
1625073600000|2021-06-30 17:20:00|116.21|114.61|116.56|114.96|116.65|115.05|116.21|114.61|0
1625073900000|2021-06-30 17:25:00|116.48|114.88|115.63|114.03|116.48|114.88|115.54|113.94|0
1625074200000|2021-06-30 17:30:00|115.72|114.12|115.71|114.11|115.89|114.29|115.45|113.85|0
1625074500000|2021-06-30 17:35:00|115.67|114.07|115.89|114.29|115.93|114.33|115.63|114.03|0
1625074800000|2021-06-30 17:40:00|115.8|114.2|115.62|114.02|115.89|114.29|115.54|113.94|0
1625075100000|2021-06-30 17:45:00|115.71|114.11|115.71|114.11|115.71|114.11|115.45|113.85|0
1625075400000|2021-06-30 17:50:00|115.62|114.02|115.53|113.93|115.62|114.02|115.45|113.85|0
1625075700000|2021-06-30 17:55:00|115.45|113.85|115.71|114.11|115.8|114.2|115.36|113.76|0
1625076000000|2021-06-30 18:00:00|115.66|114.06|115.53|113.93|115.75|114.15|115.36|113.76|0
1625076300000|2021-06-30 18:05:00|115.62|114.02|115.09|113.49|115.62|114.02|115|113.4|0
1625076600000|2021-06-30 18:10:00|115|113.4|115.35|113.75|115.44|113.84|114.74|113.14|0
1625076900000|2021-06-30 18:15:00|115.26|113.66|115.62|114.02|115.79|114.19|115.18|113.58|0
1625077200000|2021-06-30 18:20:00|115.66|114.06|115.39|113.79|115.7|114.1|115.35|113.75|0
1625077500000|2021-06-30 18:25:00|115.35|113.75|115.7|114.1|115.7|114.1|115.26|113.66|0
1625077800000|2021-06-30 18:30:00|115.79|114.19|115.92|114.32|116.05|114.45|115.52|113.92|0
1625078100000|2021-06-30 18:35:00|115.96|114.36|115.87|114.27|115.96|114.36|115.79|114.19|0
1625078400000|2021-06-30 18:40:00|115.96|114.36|116.05|114.45|116.23|114.63|115.96|114.36|0
1625078700000|2021-06-30 18:45:00|116.14|114.54|116.05|114.45|116.14|114.54|115.96|114.36|0
1625079000000|2021-06-30 18:50:00|116.14|114.54|115.52|113.92|116.14|114.54|115.43|113.83|0
1625079300000|2021-06-30 18:55:00|115.61|114.01|115.78|114.18|116.22|114.62|115.52|113.92|0
1625079600000|2021-06-30 19:00:00|115.87|114.27|115.87|114.27|116.04|114.44|115.69|114.09|0
1625079900000|2021-06-30 19:05:00|115.96|114.36|116.13|114.53|116.13|114.53|115.87|114.27|0
1625080200000|2021-06-30 19:10:00|116.17|114.57|116.13|114.53|116.57|114.97|116.04|114.44|0
1625080500000|2021-06-30 19:15:00|116.22|114.62|116.22|114.62|116.48|114.88|116.13|114.53|0
1625080800000|2021-06-30 19:20:00|116.31|114.71|116.84|115.24|116.92|115.32|116.31|114.71|0
1625081100000|2021-06-30 19:25:00|116.75|115.15|116.75|115.15|116.88|115.28|116.57|114.97|0
1625081400000|2021-06-30 19:30:00|116.66|115.06|116.92|115.32|117.01|115.41|116.04|114.44|0
1625081700000|2021-06-30 19:35:00|117.01|115.41|117.28|115.68|117.54|115.94|116.74|115.14|0
1625082000000|2021-06-30 19:40:00|117.36|115.76|117.32|115.72|117.54|115.94|116.74|115.14|0
1625082300000|2021-06-30 19:45:00|117.36|115.76|117.27|115.67|118.25|116.65|117.27|115.67|0
1625082600000|2021-06-30 19:50:00|116.78|115.18|118.16|116.56|118.34|116.74|116.12|114.52|0
1625082900000|2021-06-30 19:55:00|118.25|116.65|118.95|117.35|120.88|119.28|118.25|116.65|0
1625083200000|2021-06-30 20:00:00|118.23|116.63|120.65|119.05|120.83|119.23|118.23|116.63|0
1625083500000|2021-06-30 20:05:00|120.47|118.87|120.29|118.69|120.74|119.14|120.2|118.6|0
1625083800000|2021-06-30 20:10:00|120.2|118.6|120.42|118.82|120.56|118.96|120.2|118.6|0
1625084100000|2021-06-30 20:15:00|120.08|118.08|120.17|118.17|120.35|118.35|119.99|117.99|0
1625084400000|2021-06-30 20:20:00|120.26|118.26|120.44|118.44|120.53|118.53|120.17|118.17|0
1625084700000|2021-06-30 20:25:00|120.53|118.53|120.7|118.7|120.8|118.8|120.44|118.44|0
1625085000000|2021-06-30 20:30:00|120.79|118.79|120.88|118.88|120.97|118.97|120.79|118.79|0
1625085300000|2021-06-30 20:35:00|120.97|118.97|121.06|119.06|121.33|119.33|120.88|118.88|0
1625085600000|2021-06-30 20:40:00|120.97|118.97|121.15|119.15|121.15|119.15|120.97|118.97|0
1625085900000|2021-06-30 20:45:00|121.06|119.06|121.24|119.24|121.24|119.24|121.06|119.06|0
1625086200000|2021-06-30 20:50:00|121.15|119.15|121.15|119.15|121.33|119.33|121.06|119.06|0
1625086500000|2021-06-30 20:55:00|121.06|119.06|121.06|119.06|121.15|119.15|120.88|118.88|0
1625086800000|2021-06-30 21:00:00|120.92|118.92|120.84|118.84|120.92|118.92|120.79|118.79|0
1625087100000|2021-06-30 21:05:00|120.86|118.86|120.93|118.93|120.95|118.95|120.86|118.86|0
1625087400000|2021-06-30 21:10:00|120.9|118.9|120.91|118.91|120.91|118.91|120.9|118.9|0
1625087700000|2021-06-30 21:15:00|120.98|118.98|120.97|118.97|120.98|118.98|120.91|118.91|0
1625088000000|2021-06-30 21:20:00|120.93|118.93|121.04|119.04|121.04|119.04|120.9|118.9|0
1625088300000|2021-06-30 21:25:00|121.11|119.11|120.9|118.9|121.11|119.11|120.9|118.9|0
1625088600000|2021-06-30 21:30:00|120.91|118.91|120.9|118.9|120.91|118.91|120.9|118.9|0
1625088900000|2021-06-30 21:35:00|120.87|118.87|120.9|118.9|120.92|118.92|120.87|118.87|0
1625089200000|2021-06-30 21:40:00|120.87|118.87|120.84|118.84|120.92|118.92|120.78|118.78|0
1625089500000|2021-06-30 21:45:00|120.83|118.83|120.8|118.8|120.83|118.83|120.8|118.8|0
1625089800000|2021-06-30 21:50:00|120.77|118.77|120.79|118.79|120.89|118.89|120.76|118.76|0
1625090100000|2021-06-30 21:55:00|120.72|118.72|120.88|118.88|120.88|118.88|120.71|118.71|0
1625090400000|2021-06-30 22:00:00|121.31|119.31|121.63|119.63|121.81|119.81|121.13|119.13|0
1625090700000|2021-06-30 22:05:00|121.54|119.54|121.27|119.27|121.54|119.54|121.18|119.18|0
1625091000000|2021-06-30 22:10:00|121.36|119.36|121.36|119.36|121.4|119.4|121.18|119.18|0
1625091300000|2021-06-30 22:15:00|121.27|119.27|121.17|119.17|121.45|119.45|121.08|119.08|0
1625091600000|2021-06-30 22:20:00|121.26|119.26|121.35|119.35|121.35|119.35|121.17|119.17|0
1625091900000|2021-06-30 22:25:00|121.44|119.44|121.44|119.44|121.53|119.53|121.35|119.35|0
1625092200000|2021-06-30 22:30:00|121.53|119.53|121.35|119.35|121.53|119.53|121.35|119.35|0
1625092500000|2021-06-30 22:35:00|121.44|119.44|121.44|119.44|121.53|119.53|121.44|119.44|0
1625092800000|2021-06-30 22:40:00|121.35|119.35|121.62|119.62|121.62|119.62|121.35|119.35|0
1625093100000|2021-06-30 22:45:00|121.53|119.53|121.53|119.53|121.53|119.53|121.44|119.44|0
1625093400000|2021-06-30 22:50:00|121.57|119.57|121.8|119.8|121.8|119.8|121.57|119.57|0
1625093700000|2021-06-30 22:55:00|121.71|119.71|121.71|119.71|121.8|119.8|121.71|119.71|0
1625094000000|2021-06-30 23:00:00|121.62|119.62|121.43|119.43|121.62|119.62|121.43|119.43|0
1625094300000|2021-06-30 23:05:00|121.52|119.52|121.43|119.43|121.52|119.52|121.43|119.43|0
1625094600000|2021-06-30 23:10:00|121.52|119.52|121.52|119.52|121.61|119.61|121.43|119.43|0
1625094900000|2021-06-30 23:15:00|121.61|119.61|121.52|119.52|121.61|119.61|121.52|119.52|0
1625095200000|2021-06-30 23:20:00|121.61|119.61|121.52|119.52|121.61|119.61|121.52|119.52|0
1625095500000|2021-06-30 23:25:00|121.61|119.61|121.43|119.43|121.61|119.61|121.43|119.43|0
1625095800000|2021-06-30 23:30:00|121.34|119.34|121.24|119.24|121.43|119.43|121.24|119.24|0
1625096100000|2021-06-30 23:35:00|121.33|119.33|121.06|119.06|121.33|119.33|121.06|119.06|0
1625096400000|2021-06-30 23:40:00|121.15|119.15|121.24|119.24|121.24|119.24|121.15|119.15|0
1625096700000|2021-06-30 23:45:00|121.33|119.33|121.42|119.42|121.42|119.42|121.33|119.33|0
1625097000000|2021-06-30 23:50:00|121.33|119.33|121.15|119.15|121.42|119.42|121.15|119.15|0
1625097300000|2021-06-30 23:55:00|121.24|119.24|121.51|119.51|121.51|119.51|121.19|119.19|0
1625097600000|2021-07-01 00:00:00|121.6|119.6|121.1|119.1|121.6|119.6|121.06|119.06|0
1625097900000|2021-07-01 00:05:00|121.15|119.15|120.69|118.69|121.24|119.24|120.6|118.6|0
1625098200000|2021-07-01 00:10:00|120.6|118.6|121.14|119.14|121.23|119.23|120.6|118.6|0
1625098500000|2021-07-01 00:15:00|121.23|119.23|121.32|119.32|121.41|119.41|121.23|119.23|0
1625098800000|2021-07-01 00:20:00|121.41|119.41|121.86|119.86|121.86|119.86|121.41|119.41|0
1625099100000|2021-07-01 00:25:00|122.14|120.14|122.32|120.32|122.41|120.41|121.95|119.95|0
1625099400000|2021-07-01 00:30:00|122.41|120.41|122.41|120.41|122.5|120.5|122.13|120.13|0
1625099700000|2021-07-01 00:35:00|122.45|120.45|121.95|119.95|122.5|120.5|121.95|119.95|0
1625100000000|2021-07-01 00:40:00|122.13|120.13|122.31|120.31|122.31|120.31|121.95|119.95|0
1625100300000|2021-07-01 00:45:00|122.4|120.4|122.22|120.22|122.4|120.4|122.13|120.13|0
1625100600000|2021-07-01 00:50:00|122.13|120.13|122.13|120.13|122.31|120.31|122.13|120.13|0
1625100900000|2021-07-01 00:55:00|122.22|120.22|122.31|120.31|122.31|120.31|122.13|120.13|0
1625101200000|2021-07-01 01:00:00|122.4|120.4|122.4|120.4|122.49|120.49|122.13|120.13|0
1625101500000|2021-07-01 01:05:00|122.31|120.31|122.31|120.31|122.58|120.58|122.31|120.31|0
1625101800000|2021-07-01 01:10:00|122.4|120.4|122.49|120.49|122.49|120.49|122.31|120.31|0
1625102100000|2021-07-01 01:15:00|122.4|120.4|122.67|120.67|122.67|120.67|122.3|120.3|0
1625102400000|2021-07-01 01:20:00|122.62|120.62|122.57|120.57|122.76|120.76|122.57|120.57|0
1625102700000|2021-07-01 01:25:00|122.53|120.53|122.39|120.39|122.53|120.53|122.3|120.3|0
1625103000000|2021-07-01 01:30:00|122.48|120.48|122.21|120.21|122.57|120.57|122.21|120.21|0
1625103300000|2021-07-01 01:35:00|122.3|120.3|122.21|120.21|122.3|120.3|122.12|120.12|0
1625103600000|2021-07-01 01:40:00|122.3|120.3|122.3|120.3|122.3|120.3|122.21|120.21|0
1625103900000|2021-07-01 01:45:00|122.21|120.21|122.11|120.11|122.3|120.3|121.84|119.84|0
1625104200000|2021-07-01 01:50:00|122.2|120.2|122.43|120.43|122.43|120.43|122.2|120.2|0
1625104500000|2021-07-01 01:55:00|122.39|120.39|122.57|120.57|122.57|120.57|122.38|120.38|0
1625104800000|2021-07-01 02:00:00|122.47|120.47|122.47|120.47|122.57|120.57|122.38|120.38|0
1625105100000|2021-07-01 02:05:00|122.38|120.38|122.2|120.2|122.38|120.38|122.2|120.2|0
1625105400000|2021-07-01 02:10:00|122.29|120.29|122.29|120.29|122.38|120.38|122.29|120.29|0
1625105700000|2021-07-01 02:15:00|122.2|120.2|122.24|120.24|122.29|120.29|122.2|120.2|0
1625106000000|2021-07-01 02:20:00|122.29|120.29|122.38|120.38|122.38|120.38|122.29|120.29|0
1625106300000|2021-07-01 02:25:00|122.29|120.29|122.29|120.29|122.29|120.29|122.19|120.19|0
1625106600000|2021-07-01 02:30:00|122.38|120.38|122.28|120.28|122.38|120.38|122.1|120.1|0
1625106900000|2021-07-01 02:35:00|122.19|120.19|122.46|120.46|122.46|120.46|122.19|120.19|0
1625107200000|2021-07-01 02:40:00|122.37|120.37|122.37|120.37|122.46|120.46|122.37|120.37|0
1625107500000|2021-07-01 02:45:00|122.46|120.46|122.37|120.37|122.46|120.46|122.28|120.28|0
1625107800000|2021-07-01 02:50:00|122.28|120.28|122.19|120.19|122.28|120.28|122.1|120.1|0
1625108100000|2021-07-01 02:55:00|122.1|120.1|122.1|120.1|122.19|120.19|122.1|120.1|0
1625108400000|2021-07-01 03:00:00|122|120|121.82|119.82|122|120|121.73|119.73|0
1625108700000|2021-07-01 03:05:00|121.91|119.91|122|120|122|120|121.82|119.82|0
1625109000000|2021-07-01 03:10:00|121.91|119.91|121.91|119.91|122|120|121.91|119.91|0
1625109300000|2021-07-01 03:15:00|121.86|119.86|122|120|122|120|121.86|119.86|0
1625109600000|2021-07-01 03:20:00|121.91|119.91|122.18|120.18|122.18|120.18|121.91|119.91|0
1625109900000|2021-07-01 03:25:00|122.27|120.27|122|120|122.27|120.27|122|120|0
1625110200000|2021-07-01 03:30:00|121.95|119.95|122.18|120.18|122.36|120.36|121.91|119.91|0
1625110500000|2021-07-01 03:35:00|122.09|120.09|121.9|119.9|122.18|120.18|121.81|119.81|0
1625110800000|2021-07-01 03:40:00|121.81|119.81|121.9|119.9|121.9|119.9|121.72|119.72|0
1625111100000|2021-07-01 03:45:00|121.81|119.81|121.81|119.81|121.9|119.9|121.72|119.72|0
1625111400000|2021-07-01 03:50:00|121.72|119.72|121.63|119.63|121.9|119.9|121.63|119.63|0
1625111700000|2021-07-01 03:55:00|121.72|119.72|121.9|119.9|121.99|119.99|121.72|119.72|0
1625112000000|2021-07-01 04:00:00|121.99|119.99|122.08|120.08|122.08|120.08|121.99|119.99|0
1625112300000|2021-07-01 04:05:00|121.99|119.99|122.17|120.17|122.17|120.17|121.99|119.99|0
1625112600000|2021-07-01 04:10:00|122.21|120.21|122.08|120.08|122.21|120.21|122.08|120.08|0
1625112900000|2021-07-01 04:15:00|122.17|120.17|121.98|119.98|122.17|120.17|121.98|119.98|0
1625113200000|2021-07-01 04:20:00|121.89|119.89|121.89|119.89|121.98|119.98|121.8|119.8|0
1625113500000|2021-07-01 04:25:00|121.98|119.98|121.98|119.98|121.98|119.98|121.89|119.89|0
1625113800000|2021-07-01 04:30:00|121.89|119.89|121.71|119.71|121.98|119.98|121.53|119.53|0
1625114100000|2021-07-01 04:35:00|121.62|119.62|121.71|119.71|121.71|119.71|121.62|119.62|0
1625114400000|2021-07-01 04:40:00|121.8|119.8|121.8|119.8|121.8|119.8|121.75|119.75|0
1625114700000|2021-07-01 04:45:00|121.71|119.71|121.8|119.8|121.8|119.8|121.62|119.62|0
1625115000000|2021-07-01 04:50:00|121.89|119.89|121.61|119.61|121.89|119.89|121.34|119.34|0
1625115300000|2021-07-01 04:55:00|121.52|119.52|121.61|119.61|121.61|119.61|121.52|119.52|0
1625115600000|2021-07-01 05:00:00|121.7|119.7|121.79|119.79|121.79|119.79|121.61|119.61|0
1625115900000|2021-07-01 05:05:00|121.88|119.88|121.7|119.7|121.88|119.88|121.7|119.7|0
1625116200000|2021-07-01 05:10:00|121.61|119.61|121.7|119.7|121.79|119.79|121.61|119.61|0
1625116500000|2021-07-01 05:15:00|121.79|119.79|121.61|119.61|121.88|119.88|121.47|119.47|0
1625116800000|2021-07-01 05:20:00|121.7|119.7|121.61|119.61|121.7|119.7|121.51|119.51|0
1625117100000|2021-07-01 05:25:00|121.6|119.6|121.6|119.6|121.69|119.69|121.51|119.51|0
1625117400000|2021-07-01 05:30:00|121.65|119.65|121.87|119.87|121.87|119.87|121.65|119.65|0
1625117700000|2021-07-01 05:35:00|121.96|119.96|121.87|119.87|121.96|119.96|121.69|119.69|0
1625118000000|2021-07-01 05:40:00|121.96|119.96|121.87|119.87|122.05|120.05|121.87|119.87|0
1625118300000|2021-07-01 05:45:00|121.96|119.96|122.05|120.05|122.05|120.05|121.87|119.87|0
1625118600000|2021-07-01 05:50:00|121.96|119.96|122.05|120.05|122.14|120.14|121.96|119.96|0
1625118900000|2021-07-01 05:55:00|121.96|119.96|121.96|119.96|122.05|120.05|121.78|119.78|0
1625119200000|2021-07-01 06:00:00|122.05|120.05|121.78|119.78|122.23|120.23|121.69|119.69|0
1625119500000|2021-07-01 06:05:00|121.82|119.82|121.68|119.68|121.96|119.96|121.68|119.68|0
1625119800000|2021-07-01 06:10:00|121.73|119.73|122.14|120.14|122.23|120.23|121.73|119.73|0
1625120100000|2021-07-01 06:15:00|122.04|120.04|121.91|119.91|122.14|120.14|121.68|119.68|0
1625120400000|2021-07-01 06:20:00|121.95|119.95|121.59|119.59|122.04|120.04|121.59|119.59|0
1625120700000|2021-07-01 06:25:00|121.5|119.5|121.77|119.77|121.77|119.77|121.5|119.5|0
1625121000000|2021-07-01 06:30:00|121.86|119.86|121.68|119.68|122.04|120.04|121.68|119.68|0
1625121300000|2021-07-01 06:35:00|121.77|119.77|121.59|119.59|121.77|119.77|121.59|119.59|0
1625121600000|2021-07-01 06:40:00|121.5|119.5|121.77|119.77|121.86|119.86|121.49|119.49|0
1625121900000|2021-07-01 06:45:00|121.67|119.67|121.58|119.58|121.76|119.76|121.49|119.49|0
1625122200000|2021-07-01 06:50:00|121.63|119.63|121.67|119.67|121.76|119.76|121.49|119.49|0
1625122500000|2021-07-01 06:55:00|121.72|119.72|121.85|119.85|122.03|120.03|121.72|119.72|0
1625122800000|2021-07-01 07:00:00|121.76|119.76|122.3|120.3|122.3|120.3|121.49|119.49|0
1625123100000|2021-07-01 07:05:00|122.1|120.5|121.92|120.32|122.29|120.69|121.74|120.14|0
1625123400000|2021-07-01 07:10:00|122.01|120.41|122.19|120.59|122.47|120.87|121.92|120.32|0
1625123700000|2021-07-01 07:15:00|122.28|120.68|122.46|120.86|122.83|121.23|122.1|120.5|0
1625124000000|2021-07-01 07:20:00|122.37|120.77|123.28|121.68|123.56|121.96|122.28|120.68|0
1625124300000|2021-07-01 07:25:00|123.19|121.59|123.28|121.68|123.56|121.96|123.01|121.41|0
1625124600000|2021-07-01 07:30:00|123.37|121.77|123.56|121.96|123.74|122.14|123.37|121.77|0
1625124900000|2021-07-01 07:35:00|123.46|121.86|124.2|122.6|124.75|123.15|123.46|121.86|0
1625125200000|2021-07-01 07:40:00|124.1|122.5|124.29|122.69|124.52|122.92|124.1|122.5|0
1625125500000|2021-07-01 07:45:00|124.01|122.41|124.29|122.69|124.47|122.87|124.01|122.41|0
1625125800000|2021-07-01 07:50:00|124.38|122.78|124.38|122.78|124.56|122.96|124.28|122.68|0
1625126100000|2021-07-01 07:55:00|124.42|122.82|124.33|122.73|125.11|123.51|124.19|122.59|0
1625126400000|2021-07-01 08:00:00|124.47|122.87|124.83|123.23|125.02|123.42|124.37|122.77|0
1625126700000|2021-07-01 08:05:00|124.93|123.33|124.92|123.32|125.11|123.51|124.83|123.23|0
1625127000000|2021-07-01 08:10:00|125.02|123.42|123.91|122.31|125.29|123.69|123.86|122.26|0
1625127300000|2021-07-01 08:15:00|124|122.4|123.63|122.03|124.19|122.59|123.63|122.03|0
1625127600000|2021-07-01 08:20:00|123.73|122.13|123.36|121.76|123.73|122.13|123.09|121.49|0
1625127900000|2021-07-01 08:25:00|123.27|121.67|123.45|121.85|123.63|122.03|123.22|121.62|0
1625128200000|2021-07-01 08:30:00|123.54|121.94|123.27|121.67|123.58|121.98|122.9|121.3|0
1625128500000|2021-07-01 08:35:00|123.36|121.76|123.08|121.48|123.36|121.76|122.9|121.3|0
1625128800000|2021-07-01 08:40:00|123.17|121.57|123.08|121.48|123.26|121.66|122.99|121.39|0
1625129100000|2021-07-01 08:45:00|123.17|121.57|122.9|121.3|123.17|121.57|122.8|121.2|0
1625129400000|2021-07-01 08:50:00|122.85|121.25|122.8|121.2|122.99|121.39|122.62|121.02|0
1625129700000|2021-07-01 08:55:00|122.89|121.29|122.71|121.11|122.89|121.29|122.62|121.02|0
1625130000000|2021-07-01 09:00:00|122.62|121.02|122.57|120.97|122.71|121.11|122.25|120.65|0
1625130300000|2021-07-01 09:05:00|122.62|121.02|121.62|120.02|122.62|121.02|121.53|119.93|0
1625130600000|2021-07-01 09:10:00|121.71|120.11|121.12|119.52|121.71|120.11|120.85|119.25|0
1625130900000|2021-07-01 09:15:00|121.03|119.43|120.76|119.16|121.03|119.43|120.49|118.89|0
1625131200000|2021-07-01 09:20:00|120.71|119.11|120.3|118.7|120.71|119.11|120.21|118.61|0
1625131500000|2021-07-01 09:25:00|120.4|118.8|121.12|119.52|121.12|119.52|120.4|118.8|0
1625131800000|2021-07-01 09:30:00|121.03|119.43|121.02|119.42|121.12|119.52|120.66|119.06|0
1625132100000|2021-07-01 09:35:00|120.93|119.33|120.84|119.24|121.02|119.42|120.75|119.15|0
1625132400000|2021-07-01 09:40:00|120.75|119.15|120.03|118.43|120.75|119.15|119.76|118.16|0
1625132700000|2021-07-01 09:45:00|119.98|118.38|119.62|118.02|120.39|118.79|119.58|117.98|0
1625133000000|2021-07-01 09:50:00|119.58|117.98|120.3|118.7|120.3|118.7|119.31|117.71|0
1625133300000|2021-07-01 09:55:00|120.21|118.61|120.39|118.79|120.61|119.01|120.21|118.61|0
1625133600000|2021-07-01 10:00:00|120.3|118.7|119.58|117.98|120.3|118.7|119.4|117.8|0
1625133900000|2021-07-01 10:05:00|119.49|117.89|119.84|118.24|120.02|118.42|119.49|117.89|0
1625134200000|2021-07-01 10:10:00|119.93|118.33|119.93|118.33|120.2|118.6|119.75|118.15|0
1625134500000|2021-07-01 10:15:00|119.84|118.24|119.57|117.97|120.11|118.51|119.57|117.97|0
1625134800000|2021-07-01 10:20:00|119.52|117.92|118.94|117.34|119.57|117.97|118.94|117.34|0
1625135100000|2021-07-01 10:25:00|118.99|117.39|118.72|117.12|118.99|117.39|118.32|116.72|0
1625135400000|2021-07-01 10:30:00|118.63|117.03|119.12|117.52|119.12|117.52|118.14|116.54|0
1625135700000|2021-07-01 10:35:00|119.07|117.47|118.85|117.25|119.07|117.47|118.4|116.8|0
1625136000000|2021-07-01 10:40:00|118.76|117.16|118.18|116.58|118.85|117.25|117.87|116.27|0
1625136300000|2021-07-01 10:45:00|118.13|116.53|118.58|116.98|118.85|117.25|117.78|116.18|0
1625136600000|2021-07-01 10:50:00|118.53|116.93|117.86|116.26|118.53|116.93|117.42|115.82|0
1625136900000|2021-07-01 10:55:00|117.95|116.35|118.13|116.53|118.13|116.53|117.42|115.82|0
1625137200000|2021-07-01 11:00:00|118.08|116.48|118.13|116.53|118.49|116.89|117.51|115.91|0
1625137500000|2021-07-01 11:05:00|118.22|116.62|118.13|116.53|118.57|116.97|117.77|116.17|0
1625137800000|2021-07-01 11:10:00|118.04|116.44|118.22|116.62|118.71|117.11|118.04|116.44|0
1625138100000|2021-07-01 11:15:00|118.3|116.7|118.3|116.7|118.75|117.15|118.22|116.62|0
1625138400000|2021-07-01 11:20:00|118.39|116.79|118.21|116.61|118.48|116.88|118.04|116.44|0
1625138700000|2021-07-01 11:25:00|118.3|116.7|118.61|117.01|118.66|117.06|118.3|116.7|0
1625139000000|2021-07-01 11:30:00|118.57|116.97|119.01|117.41|119.28|117.68|118.48|116.88|0
1625139300000|2021-07-01 11:35:00|119.1|117.5|119.82|118.22|119.82|118.22|118.97|117.37|0
1625139600000|2021-07-01 11:40:00|119.86|118.26|120|118.4|120.09|118.49|119.64|118.04|0
1625139900000|2021-07-01 11:45:00|119.91|118.31|120.09|118.49|120.31|118.71|119.82|118.22|0
1625140200000|2021-07-01 11:50:00|120|118.4|120.09|118.49|120.27|118.67|119.91|118.31|0
1625140500000|2021-07-01 11:55:00|120.18|118.58|120.63|119.03|120.72|119.12|120.18|118.58|0
1625140800000|2021-07-01 12:00:00|120.81|119.21|120.9|119.3|121.26|119.66|120.72|119.12|0
1625141100000|2021-07-01 12:05:00|120.8|119.2|120.62|119.02|120.9|119.3|120.22|118.62|0
1625141400000|2021-07-01 12:10:00|120.71|119.11|120.57|118.97|120.8|119.2|120.44|118.84|0
1625141700000|2021-07-01 12:15:00|120.71|119.11|120.26|118.66|120.71|119.11|120.26|118.66|0
1625142000000|2021-07-01 12:20:00|120.35|118.75|120.44|118.84|120.62|119.02|120.08|118.48|0
1625142300000|2021-07-01 12:25:00|120.35|118.75|119.99|118.39|120.53|118.93|119.99|118.39|0
1625142600000|2021-07-01 12:30:00|120.03|118.43|120.62|119.02|120.71|119.11|119.63|118.03|0
1625142900000|2021-07-01 12:35:00|120.66|119.06|120.25|118.65|120.71|119.11|120.25|118.65|0
1625143200000|2021-07-01 12:40:00|120.34|118.74|119.8|118.2|120.43|118.83|119.8|118.2|0
1625143500000|2021-07-01 12:45:00|119.89|118.29|119.71|118.11|119.98|118.38|119.53|117.93|0
1625143800000|2021-07-01 12:50:00|119.8|118.2|119.8|118.2|120.25|118.65|119.71|118.11|0
1625144100000|2021-07-01 12:55:00|119.89|118.29|119.89|118.29|120.07|118.47|119.71|118.11|0
1625144400000|2021-07-01 13:00:00|119.98|118.38|119.89|118.29|120.34|118.74|119.8|118.2|0
1625144700000|2021-07-01 13:05:00|119.98|118.38|119.8|118.2|120.16|118.56|119.62|118.02|0
1625145000000|2021-07-01 13:10:00|119.89|118.29|120.07|118.47|120.25|118.65|119.8|118.2|0
1625145300000|2021-07-01 13:15:00|119.98|118.38|120.6|119|120.65|119.05|119.98|118.38|0
1625145600000|2021-07-01 13:20:00|120.51|118.91|120.6|119|120.7|119.1|120.33|118.73|0
1625145900000|2021-07-01 13:25:00|120.51|118.91|120.24|118.64|120.6|119|120.15|118.55|0
1625146200000|2021-07-01 13:30:00|120.33|118.73|121.23|119.63|121.78|120.18|119.97|118.37|0
1625146500000|2021-07-01 13:35:00|121.32|119.72|120.24|118.64|121.32|119.72|120.15|118.55|0
1625146800000|2021-07-01 13:40:00|120.6|119|121.59|119.99|121.59|119.99|120.51|118.91|0
1625147100000|2021-07-01 13:45:00|121.68|120.08|122.05|120.45|122.41|120.81|121.68|120.08|0
1625147400000|2021-07-01 13:50:00|122.14|120.54|121.5|119.9|122.14|120.54|121.5|119.9|0
1625147700000|2021-07-01 13:55:00|121.59|119.99|121.86|120.26|122.14|120.54|121.32|119.72|0
1625148000000|2021-07-01 14:00:00|121.77|120.17|122.23|120.63|122.32|120.72|121.14|119.54|0
1625148300000|2021-07-01 14:05:00|122.32|120.72|122.59|120.99|122.86|121.26|122.04|120.44|0
1625148600000|2021-07-01 14:10:00|122.68|121.08|122.59|120.99|122.86|121.26|122.32|120.72|0
1625148900000|2021-07-01 14:15:00|122.68|121.08|122.22|120.62|123.04|121.44|122.04|120.44|0
1625149200000|2021-07-01 14:20:00|122.13|120.53|121.86|120.26|122.22|120.62|121.86|120.26|0
1625149500000|2021-07-01 14:25:00|121.77|120.17|122.04|120.44|122.13|120.53|121.49|119.89|0
1625149800000|2021-07-01 14:30:00|122.13|120.53|122.13|120.53|122.22|120.62|121.58|119.98|0
1625150100000|2021-07-01 14:35:00|122.04|120.44|122.31|120.71|122.76|121.16|122.04|120.44|0
1625150400000|2021-07-01 14:40:00|122.22|120.62|123.44|121.84|123.44|121.84|122.03|120.43|0
1625150700000|2021-07-01 14:45:00|123.39|121.79|123.17|121.57|123.53|121.93|122.99|121.39|0
1625151000000|2021-07-01 14:50:00|123.08|121.48|123.44|121.84|124.08|122.48|123.07|121.47|0
1625151300000|2021-07-01 14:55:00|123.35|121.75|123.75|122.15|123.84|122.24|122.89|121.29|0
1625151600000|2021-07-01 15:00:00|123.84|122.24|124.48|122.88|124.49|122.89|123.75|122.15|0
1625151900000|2021-07-01 15:05:00|124.39|122.79|123.93|122.33|124.67|123.07|123.66|122.06|0
1625152200000|2021-07-01 15:10:00|123.84|122.24|122.93|121.33|123.84|122.24|122.75|121.15|0
1625152500000|2021-07-01 15:15:00|122.84|121.24|122.38|120.78|123.38|121.78|122.2|120.6|0
1625152800000|2021-07-01 15:20:00|122.47|120.87|121.93|120.33|122.65|121.05|121.56|119.96|0
1625153100000|2021-07-01 15:25:00|121.83|120.23|123.29|121.69|123.38|121.78|121.83|120.23|0
1625153400000|2021-07-01 15:30:00|123.38|121.78|123.29|121.69|123.65|122.05|123.01|121.41|0
1625153700000|2021-07-01 15:35:00|123.2|121.6|123.47|121.87|123.65|122.05|123.19|121.59|0
1625154000000|2021-07-01 15:40:00|123.56|121.96|123.38|121.78|123.69|122.09|123.19|121.59|0
1625154300000|2021-07-01 15:45:00|123.28|121.68|123.65|122.05|123.65|122.05|123.19|121.59|0
1625154600000|2021-07-01 15:50:00|123.69|122.09|124.2|122.6|124.29|122.69|123.65|122.05|0
1625154900000|2021-07-01 15:55:00|124.29|122.69|124.01|122.41|124.47|122.87|123.92|122.32|0
1625155200000|2021-07-01 16:00:00|124.1|122.5|124.19|122.59|124.38|122.78|123.83|122.23|0
1625155500000|2021-07-01 16:05:00|124.29|122.69|124.28|122.68|124.38|122.78|124.19|122.59|0
1625155800000|2021-07-01 16:10:00|124.19|122.59|123.82|122.22|124.19|122.59|123.82|122.22|0
1625156100000|2021-07-01 16:15:00|123.92|122.32|123.91|122.31|124.19|122.59|123.73|122.13|0
1625156400000|2021-07-01 16:20:00|123.82|122.22|123.91|122.31|124|122.4|123.55|121.95|0
1625156700000|2021-07-01 16:25:00|124|122.4|124.1|122.5|124.19|122.59|123.82|122.22|0
1625157000000|2021-07-01 16:30:00|124|122.4|124.09|122.49|124.28|122.68|123.86|122.26|0
1625157300000|2021-07-01 16:35:00|124|122.4|123.73|122.13|124.09|122.49|123.63|122.03|0
1625157600000|2021-07-01 16:40:00|123.63|122.03|123.91|122.31|124.09|122.49|123.54|121.94|0
1625157900000|2021-07-01 16:45:00|123.95|122.35|123.82|122.22|124.09|122.49|123.72|122.12|0
1625158200000|2021-07-01 16:50:00|123.72|122.12|123.63|122.03|124.09|122.49|123.54|121.94|0
1625158500000|2021-07-01 16:55:00|123.58|121.98|123.81|122.21|124|122.4|123.58|121.98|0
1625158800000|2021-07-01 17:00:00|123.9|122.3|123.9|122.3|123.99|122.39|123.63|122.03|0
1625159100000|2021-07-01 17:05:00|123.86|122.26|124.54|122.94|124.54|122.94|123.81|122.21|0
1625159400000|2021-07-01 17:10:00|124.45|122.85|124.17|122.57|124.45|122.85|124.08|122.48|0
1625159700000|2021-07-01 17:15:00|124.27|122.67|124.45|122.85|124.54|122.94|124.17|122.57|0
1625160000000|2021-07-01 17:20:00|124.36|122.76|124.63|123.03|124.68|123.08|124.36|122.76|0
1625160300000|2021-07-01 17:25:00|124.72|123.12|124.77|123.17|124.81|123.21|124.63|123.03|0
1625160600000|2021-07-01 17:30:00|124.81|123.21|125.46|123.86|125.46|123.86|124.63|123.03|0
1625160900000|2021-07-01 17:35:00|125.55|123.95|126.2|124.6|126.48|124.88|125.27|123.67|0
1625161200000|2021-07-01 17:40:00|126.29|124.69|126.01|124.41|126.38|124.78|125.83|124.23|0
1625161500000|2021-07-01 17:45:00|125.92|124.32|125.73|124.13|126.19|124.59|125.64|124.04|0
1625161800000|2021-07-01 17:50:00|125.82|124.22|125.73|124.13|125.92|124.32|125.55|123.95|0
1625162100000|2021-07-01 17:55:00|125.64|124.04|125.45|123.85|125.73|124.13|125.27|123.67|0
1625162400000|2021-07-01 18:00:00|125.36|123.76|125.63|124.03|125.73|124.13|125.08|123.48|0
1625162700000|2021-07-01 18:05:00|125.54|123.94|125.63|124.03|125.82|124.22|125.45|123.85|0
1625163000000|2021-07-01 18:10:00|125.68|124.08|125.45|123.85|125.68|124.08|125.31|123.71|0
1625163300000|2021-07-01 18:15:00|125.4|123.8|125.82|124.22|126.09|124.49|125.35|123.75|0
1625163600000|2021-07-01 18:20:00|125.91|124.31|126.28|124.68|126.28|124.68|125.72|124.12|0
1625163900000|2021-07-01 18:25:00|126.18|124.58|126.37|124.77|126.46|124.86|126.18|124.58|0
1625164200000|2021-07-01 18:30:00|126.28|124.68|126.83|125.23|126.83|125.23|126.28|124.68|0
1625164500000|2021-07-01 18:35:00|126.92|125.32|126.64|125.04|127.11|125.51|126.37|124.77|0
1625164800000|2021-07-01 18:40:00|126.74|125.14|127.02|125.42|127.11|125.51|126.55|124.95|0
1625165100000|2021-07-01 18:45:00|126.97|125.37|127.11|125.51|127.2|125.6|126.74|125.14|0
1625165400000|2021-07-01 18:50:00|127.01|125.41|126.73|125.13|127.2|125.6|126.73|125.13|0
1625165700000|2021-07-01 18:55:00|126.83|125.23|127.2|125.6|127.2|125.6|126.83|125.23|0
1625166000000|2021-07-01 19:00:00|127.29|125.69|127.2|125.6|127.57|125.97|127.1|125.5|0
1625166300000|2021-07-01 19:05:00|127.29|125.69|127.29|125.69|127.29|125.69|126.64|125.04|0
1625166600000|2021-07-01 19:10:00|127.2|125.6|127.19|125.59|127.47|125.87|127.01|125.41|0
1625166900000|2021-07-01 19:15:00|127.29|125.69|127.19|125.59|127.29|125.69|126.87|125.27|0
1625167200000|2021-07-01 19:20:00|127.29|125.69|128.15|126.55|129.43|127.83|126.69|125.09|0
1625167500000|2021-07-01 19:25:00|128.24|126.64|127.59|125.99|128.24|126.64|127.5|125.9|0
1625167800000|2021-07-01 19:30:00|127.68|126.08|128.15|126.55|128.34|126.74|127.68|126.08|0
1625168100000|2021-07-01 19:35:00|128.24|126.64|127.77|126.17|128.24|126.64|127.49|125.89|0
1625168400000|2021-07-01 19:40:00|127.68|126.08|127.4|125.8|127.87|126.27|127.31|125.71|0
1625168700000|2021-07-01 19:45:00|127.31|125.71|127.4|125.8|127.59|125.99|127.03|125.43|0
1625169000000|2021-07-01 19:50:00|127.49|125.89|127.3|125.7|127.86|126.26|126.84|125.24|0
1625169300000|2021-07-01 19:55:00|127.21|125.61|128.8|127.2|128.8|127.2|127.21|125.61|0
1625169600000|2021-07-01 20:00:00|128.33|126.73|128.33|126.73|128.7|127.1|128.14|126.54|0
1625169900000|2021-07-01 20:05:00|127.95|126.35|127.77|126.17|128.05|126.45|127.67|126.07|0
1625170200000|2021-07-01 20:10:00|127.86|126.26|127.48|125.88|127.86|126.26|127.39|125.79|0
1625170500000|2021-07-01 20:15:00|127.68|125.68|127.96|125.96|127.96|125.96|127.68|125.68|0
1625170800000|2021-07-01 20:20:00|127.91|125.91|127.87|125.87|127.96|125.96|127.78|125.78|0
1625171100000|2021-07-01 20:25:00|127.77|125.77|127.68|125.68|127.77|125.77|127.68|125.68|0
1625171400000|2021-07-01 20:30:00|127.73|125.73|128.05|126.05|128.05|126.05|127.73|125.73|0
1625171700000|2021-07-01 20:35:00|127.96|125.96|127.96|125.96|128.05|126.05|127.96|125.96|0
1625172000000|2021-07-01 20:40:00|128.14|126.14|127.96|125.96|128.14|126.14|127.96|125.96|0
1625172300000|2021-07-01 20:45:00|128|126|127.96|125.96|128.14|126.14|127.96|125.96|0
1625172600000|2021-07-01 20:50:00|128.05|126.05|128.33|126.33|128.33|126.33|127.95|125.95|0
1625172900000|2021-07-01 20:55:00|128.42|126.42|128.18|126.18|128.61|126.61|128.05|126.05|0
1625173200000|2021-07-01 21:00:00|128.34|126.34|128.34|126.34|128.35|126.35|128.32|126.32|0
1625173500000|2021-07-01 21:05:00|128.32|126.32|128.44|126.44|128.45|126.45|128.32|126.32|0
1625173800000|2021-07-01 21:10:00|128.4|126.4|128.45|126.45|128.48|126.48|128.4|126.4|0
1625174100000|2021-07-01 21:15:00|128.44|126.44|128.38|126.38|128.45|126.45|128.37|126.37|0
1625174400000|2021-07-01 21:20:00|128.4|126.4|128.44|126.44|128.45|126.45|128.4|126.4|0
1625174700000|2021-07-01 21:25:00|128.37|126.37|128.26|126.26|128.37|126.37|128.12|126.12|0
1625175000000|2021-07-01 21:30:00|128.3|126.3|128.3|126.3|128.3|126.3|128.3|126.3|0
1625175300000|2021-07-01 21:35:00|128.31|126.31|128.23|126.23|128.34|126.34|128.2|126.2|0
1625175600000|2021-07-01 21:40:00|128.2|126.2|128.27|126.27|128.27|126.27|128.2|126.2|0
1625175900000|2021-07-01 21:45:00|128.28|126.28|128.27|126.27|128.28|126.28|128.27|126.27|0
1625176200000|2021-07-01 21:50:00|128.25|126.25|128.25|126.25|128.27|126.27|128.16|126.16|0
1625176500000|2021-07-01 21:55:00|128.27|126.27|128.31|126.31|128.32|126.32|128.27|126.27|0
1625176800000|2021-07-01 22:00:00|128.17|126.17|128.03|126.03|128.26|126.26|127.84|125.84|0
1625177100000|2021-07-01 22:05:00|127.94|125.94|127.75|125.75|128.03|126.03|127.75|125.75|0
1625177400000|2021-07-01 22:10:00|127.65|125.65|127.93|125.93|127.93|125.93|127.65|125.65|0
1625177700000|2021-07-01 22:15:00|128.03|126.03|128.3|126.3|128.59|126.59|128.03|126.03|0
1625178000000|2021-07-01 22:20:00|128.4|126.4|128.4|126.4|128.49|126.49|128.21|126.21|0
1625178300000|2021-07-01 22:25:00|128.44|126.44|128.49|126.49|128.58|126.58|128.3|126.3|0
1625178600000|2021-07-01 22:30:00|128.4|126.4|128.58|126.58|128.63|126.63|128.3|126.3|0
1625178900000|2021-07-01 22:35:00|128.49|126.49|128.58|126.58|128.67|126.67|128.49|126.49|0
1625179200000|2021-07-01 22:40:00|128.49|126.49|128.48|126.48|128.49|126.49|128.48|126.48|0
1625179500000|2021-07-01 22:45:00|128.44|126.44|128.48|126.48|128.48|126.48|128.39|126.39|0
1625179800000|2021-07-01 22:50:00|128.53|126.53|128.48|126.48|128.58|126.58|128.48|126.48|0
1625180100000|2021-07-01 22:55:00|128.58|126.58|128.57|126.57|128.58|126.58|128.48|126.48|0
1625180400000|2021-07-01 23:00:00|128.67|126.67|128.85|126.85|128.9|126.9|128.67|126.67|0
1625180700000|2021-07-01 23:05:00|128.8|126.8|128.85|126.85|128.85|126.85|128.76|126.76|0
1625181000000|2021-07-01 23:10:00|128.9|126.9|128.85|126.85|128.95|126.95|128.85|126.85|0
1625181300000|2021-07-01 23:15:00|128.9|126.9|128.76|126.76|128.94|126.94|128.76|126.76|0
1625181600000|2021-07-01 23:20:00|128.8|126.8|128.85|126.85|128.94|126.94|128.76|126.76|0
1625181900000|2021-07-01 23:25:00|128.75|126.75|128.85|126.85|128.89|126.89|128.75|126.75|0
1625182200000|2021-07-01 23:30:00|128.75|126.75|128.85|126.85|128.85|126.85|128.75|126.75|0
1625182500000|2021-07-01 23:35:00|128.8|126.8|128.66|126.66|128.85|126.85|128.66|126.66|0
1625182800000|2021-07-01 23:40:00|128.61|126.61|128.56|126.56|128.66|126.66|128.47|126.47|0
1625183100000|2021-07-01 23:45:00|128.47|126.47|128.56|126.56|128.65|126.65|128.47|126.47|0
1625183400000|2021-07-01 23:50:00|128.47|126.47|128.28|126.28|128.47|126.47|128.28|126.28|0
1625183700000|2021-07-01 23:55:00|128.37|126.37|128.09|126.09|128.37|126.37|128.09|126.09|0
1625184000000|2021-07-02 00:00:00|128.18|126.18|128.28|126.28|128.46|126.46|128.09|126.09|0
1625184300000|2021-07-02 00:05:00|128.32|126.32|128.93|126.93|128.93|126.93|128.28|126.28|0
1625184600000|2021-07-02 00:10:00|129.12|127.12|129.02|127.02|129.26|127.26|129.02|127.02|0
1625184900000|2021-07-02 00:15:00|129.12|127.12|129.4|127.4|129.58|127.58|129.02|127.02|0
1625185200000|2021-07-02 00:20:00|129.35|127.35|129.39|127.39|129.49|127.49|129.3|127.3|0
1625185500000|2021-07-02 00:25:00|129.35|127.35|129.39|127.39|129.49|127.49|129.21|127.21|0
1625185800000|2021-07-02 00:30:00|129.49|127.49|129.39|127.39|129.49|127.49|129.2|127.2|0
1625186100000|2021-07-02 00:35:00|129.53|127.53|129.39|127.39|129.58|127.58|129.39|127.39|0
1625186400000|2021-07-02 00:40:00|129.48|127.48|129.48|127.48|129.67|127.67|129.48|127.48|0
1625186700000|2021-07-02 00:45:00|129.58|127.58|129.76|127.76|129.95|127.95|129.58|127.58|0
1625187000000|2021-07-02 00:50:00|129.86|127.86|129.67|127.67|129.95|127.95|129.57|127.57|0
1625187300000|2021-07-02 00:55:00|129.62|127.62|129.86|127.86|129.86|127.86|129.62|127.62|0
1625187600000|2021-07-02 01:00:00|129.95|127.95|129.76|127.76|130.04|128.04|129.71|127.71|0
1625187900000|2021-07-02 01:05:00|129.67|127.67|129.66|127.66|129.76|127.76|129.57|127.57|0
1625188200000|2021-07-02 01:10:00|129.71|127.71|130.04|128.04|130.04|128.04|129.66|127.66|0
1625188500000|2021-07-02 01:15:00|130.13|128.13|129.99|127.99|130.13|128.13|129.95|127.95|0
1625188800000|2021-07-02 01:20:00|129.94|127.94|129.57|127.57|130.04|128.04|129.47|127.47|0
1625189100000|2021-07-02 01:25:00|129.66|127.66|129.47|127.47|129.66|127.66|129.38|127.38|0
1625189400000|2021-07-02 01:30:00|129.38|127.38|129|127|129.38|127.38|128.91|126.91|0
1625189700000|2021-07-02 01:35:00|128.91|126.91|129.37|127.37|129.37|127.37|128.81|126.81|0
1625190000000|2021-07-02 01:40:00|129.33|127.33|128.81|126.81|129.37|127.37|128.72|126.72|0
1625190300000|2021-07-02 01:45:00|128.72|126.72|129.09|127.09|129.18|127.18|128.72|126.72|0
1625190600000|2021-07-02 01:50:00|129|127|128.9|126.9|129.09|127.09|128.81|126.81|0
1625190900000|2021-07-02 01:55:00|129|127|128.71|126.71|129.09|127.09|128.62|126.62|0
1625191200000|2021-07-02 02:00:00|128.62|126.62|128.71|126.71|128.81|126.81|128.53|126.53|0
1625191500000|2021-07-02 02:05:00|128.62|126.62|129.09|127.09|129.09|127.09|128.62|126.62|0
1625191800000|2021-07-02 02:10:00|129.18|127.18|129.18|127.18|129.37|127.37|129.08|127.08|0
1625192100000|2021-07-02 02:15:00|129.13|127.13|129.08|127.08|129.18|127.18|128.99|126.99|0
1625192400000|2021-07-02 02:20:00|129.03|127.03|129.08|127.08|129.27|127.27|128.99|126.99|0
1625192700000|2021-07-02 02:25:00|129.03|127.03|128.99|126.99|129.17|127.17|128.89|126.89|0
1625193000000|2021-07-02 02:30:00|128.89|126.89|128.98|126.98|128.98|126.98|128.7|126.7|0
1625193300000|2021-07-02 02:35:00|129.08|127.08|129.22|127.22|129.26|127.26|128.98|126.98|0
1625193600000|2021-07-02 02:40:00|129.26|127.26|129.26|127.26|129.36|127.36|129.17|127.17|0
1625193900000|2021-07-02 02:45:00|129.36|127.36|129.36|127.36|129.45|127.45|129.08|127.08|0
1625194200000|2021-07-02 02:50:00|129.45|127.45|129.07|127.07|129.45|127.45|129.07|127.07|0
1625194500000|2021-07-02 02:55:00|129.17|127.17|128.88|126.88|129.17|127.17|128.7|126.7|0
1625194800000|2021-07-02 03:00:00|128.79|126.79|128.79|126.79|128.88|126.88|128.7|126.7|0
1625195100000|2021-07-02 03:05:00|128.7|126.7|128.98|126.98|128.98|126.98|128.7|126.7|0
1625195400000|2021-07-02 03:10:00|128.93|126.93|129.16|127.16|129.26|127.26|128.83|126.83|0
1625195700000|2021-07-02 03:15:00|129.07|127.07|129.44|127.44|129.49|127.49|129.07|127.07|0
1625196000000|2021-07-02 03:20:00|129.54|127.54|129.25|127.25|129.54|127.54|129.16|127.16|0
1625196300000|2021-07-02 03:25:00|129.35|127.35|129.35|127.35|129.53|127.53|129.25|127.25|0
1625196600000|2021-07-02 03:30:00|129.25|127.25|129.25|127.25|129.44|127.44|129.16|127.16|0
1625196900000|2021-07-02 03:35:00|129.2|127.2|129.25|127.25|129.34|127.34|129.2|127.2|0
1625197200000|2021-07-02 03:40:00|129.15|127.15|129.34|127.34|129.34|127.34|129.15|127.15|0
1625197500000|2021-07-02 03:45:00|129.44|127.44|129.34|127.34|129.44|127.44|129.34|127.34|0
1625197800000|2021-07-02 03:50:00|129.25|127.25|129.06|127.06|129.29|127.29|129.06|127.06|0
1625198100000|2021-07-02 03:55:00|128.96|126.96|129.15|127.15|129.15|127.15|128.87|126.87|0
1625198400000|2021-07-02 04:00:00|129.19|127.19|129.43|127.43|129.43|127.43|129.15|127.15|0
1625198700000|2021-07-02 04:05:00|129.34|127.34|129.24|127.24|129.43|127.43|129.24|127.24|0
1625199000000|2021-07-02 04:10:00|129.33|127.33|129.52|127.52|129.62|127.62|129.33|127.33|0
1625199300000|2021-07-02 04:15:00|129.57|127.57|129.52|127.52|129.62|127.62|129.43|127.43|0
1625199600000|2021-07-02 04:20:00|129.56|127.56|129.52|127.52|129.61|127.61|129.52|127.52|0
1625199900000|2021-07-02 04:25:00|129.56|127.56|129.42|127.42|129.61|127.61|129.42|127.42|0
1625200200000|2021-07-02 04:30:00|129.52|127.52|129.23|127.23|129.52|127.52|129.23|127.23|0
1625200500000|2021-07-02 04:35:00|129.33|127.33|129.42|127.42|129.42|127.42|129.33|127.33|0
1625200800000|2021-07-02 04:40:00|129.51|127.51|129.42|127.42|129.51|127.51|129.42|127.42|0
1625201100000|2021-07-02 04:45:00|129.37|127.37|129.42|127.42|129.42|127.42|129.32|127.32|0
1625201400000|2021-07-02 04:50:00|129.46|127.46|129.32|127.32|129.46|127.46|129.32|127.32|0
1625201700000|2021-07-02 04:55:00|129.51|127.51|129.32|127.32|129.51|127.51|129.23|127.23|0
1625202000000|2021-07-02 05:00:00|129.42|127.42|129.41|127.41|129.46|127.46|129.32|127.32|0
1625202300000|2021-07-02 05:05:00|129.32|127.32|129.13|127.13|129.32|127.32|129.08|127.08|0
1625202600000|2021-07-02 05:10:00|129.08|127.08|128.94|126.94|129.13|127.13|128.94|126.94|0
1625202900000|2021-07-02 05:15:00|129.04|127.04|128.75|126.75|129.04|127.04|128.75|126.75|0
1625203200000|2021-07-02 05:20:00|128.85|126.85|128.75|126.75|128.85|126.85|128.66|126.66|0
1625203500000|2021-07-02 05:25:00|128.85|126.85|129.13|127.13|129.22|127.22|128.85|126.85|0
1625203800000|2021-07-02 05:30:00|129.22|127.22|129.12|127.12|129.22|127.22|129.03|127.03|0
1625204100000|2021-07-02 05:35:00|129.17|127.17|129.03|127.03|129.22|127.22|128.94|126.94|0
1625204400000|2021-07-02 05:40:00|129.12|127.12|129.03|127.03|129.12|127.12|128.93|126.93|0
1625204700000|2021-07-02 05:45:00|129.12|127.12|128.93|126.93|129.21|127.21|128.93|126.93|0
1625205000000|2021-07-02 05:50:00|128.84|126.84|128.84|126.84|129.03|127.03|128.74|126.74|0
1625205300000|2021-07-02 05:55:00|128.79|126.79|128.46|126.46|128.84|126.84|128.41|126.41|0
1625205600000|2021-07-02 06:00:00|128.51|126.51|128.55|126.55|128.74|126.74|128.18|126.18|0
1625205900000|2021-07-02 06:05:00|128.46|126.46|128.27|126.27|128.55|126.55|128.27|126.27|0
1625206200000|2021-07-02 06:10:00|128.32|126.32|128.27|126.27|128.36|126.36|128.08|126.08|0
1625206500000|2021-07-02 06:15:00|128.36|126.36|128.08|126.08|128.36|126.36|128.08|126.08|0
1625206800000|2021-07-02 06:20:00|128.18|126.18|128.27|126.27|128.36|126.36|127.9|125.9|0
1625207100000|2021-07-02 06:25:00|128.22|126.22|128.17|126.17|128.27|126.27|127.99|125.99|0
1625207400000|2021-07-02 06:30:00|128.08|126.08|128.36|126.36|128.45|126.45|128.08|126.08|0
1625207700000|2021-07-02 06:35:00|128.45|126.45|128.08|126.08|128.45|126.45|128.08|126.08|0
1625208000000|2021-07-02 06:40:00|128.17|126.17|128.26|126.26|128.26|126.26|128.08|126.08|0
1625208300000|2021-07-02 06:45:00|128.31|126.31|128.07|126.07|128.36|126.36|128.07|126.07|0
1625208600000|2021-07-02 06:50:00|128.17|126.17|128.45|126.45|128.45|126.45|128.07|126.07|0
1625208900000|2021-07-02 06:55:00|128.35|126.35|128.63|126.63|128.73|126.73|128.26|126.26|0
1625209200000|2021-07-02 07:00:00|128.73|126.73|129.14|127.14|130.18|128.18|128.73|126.73|0
1625209500000|2021-07-02 07:05:00|128.94|127.34|129.04|127.44|129.04|127.44|128.57|126.97|0
1625209800000|2021-07-02 07:10:00|129.08|127.48|129.6|128|129.79|128.19|128.85|127.25|0
1625210100000|2021-07-02 07:15:00|129.69|128.09|129.97|128.37|129.97|128.37|129.41|127.81|0
1625210400000|2021-07-02 07:20:00|129.92|128.32|130.25|128.65|130.44|128.84|129.78|128.18|0
1625210700000|2021-07-02 07:25:00|130.16|128.56|131.58|129.98|131.58|129.98|130.16|128.56|0
1625211000000|2021-07-02 07:30:00|131.67|130.07|131.2|129.6|131.77|130.17|131.01|129.41|0
1625211300000|2021-07-02 07:35:00|131.29|129.69|131.29|129.69|131.67|130.07|131.1|129.5|0
1625211600000|2021-07-02 07:40:00|131.34|129.74|131.29|129.69|131.57|129.97|131.19|129.59|0
1625211900000|2021-07-02 07:45:00|131.19|129.59|130.44|128.84|131.29|129.69|130.15|128.55|0
1625212200000|2021-07-02 07:50:00|130.34|128.74|130.91|129.31|131|129.4|130.34|128.74|0
1625212500000|2021-07-02 07:55:00|131|129.4|130.91|129.31|131.1|129.5|130.81|129.21|0
1625212800000|2021-07-02 08:00:00|130.86|129.26|131|129.4|131.28|129.68|130.72|129.12|0
1625213100000|2021-07-02 08:05:00|131.09|129.49|130.62|129.02|131.14|129.54|130.48|128.88|0
1625213400000|2021-07-02 08:10:00|130.57|128.97|129.77|128.17|130.62|129.02|129.72|128.12|0
1625213700000|2021-07-02 08:15:00|129.68|128.08|128.83|127.23|129.68|128.08|128.83|127.23|0
1625214000000|2021-07-02 08:20:00|128.74|127.14|128.92|127.32|129.2|127.6|128.74|127.14|0
1625214300000|2021-07-02 08:25:00|128.97|127.37|129.3|127.7|129.39|127.79|128.92|127.32|0
1625214600000|2021-07-02 08:30:00|129.39|127.79|129.2|127.6|129.58|127.98|129.11|127.51|0
1625214900000|2021-07-02 08:35:00|129.11|127.51|129.2|127.6|129.39|127.79|129.01|127.41|0
1625215200000|2021-07-02 08:40:00|129.11|127.51|128.92|127.32|129.48|127.88|128.92|127.32|0
1625215500000|2021-07-02 08:45:00|129.01|127.41|128.73|127.13|129.01|127.41|128.54|126.94|0
1625215800000|2021-07-02 08:50:00|128.82|127.22|128.91|127.31|129.33|127.73|128.73|127.13|0
1625216100000|2021-07-02 08:55:00|128.96|127.36|129.1|127.5|129.1|127.5|128.63|127.03|0
1625216400000|2021-07-02 09:00:00|129.01|127.41|129.1|127.5|129.1|127.5|128.73|127.13|0
1625216700000|2021-07-02 09:05:00|129.19|127.59|129.1|127.5|129.29|127.69|129|127.4|0
1625217000000|2021-07-02 09:10:00|129.19|127.59|129.38|127.78|129.38|127.78|129|127.4|0
1625217300000|2021-07-02 09:15:00|129.33|127.73|129.66|128.06|129.66|128.06|129.28|127.68|0
1625217600000|2021-07-02 09:20:00|129.75|128.15|129.28|127.68|129.85|128.25|129.19|127.59|0
1625217900000|2021-07-02 09:25:00|129.38|127.78|129.19|127.59|129.38|127.78|128.81|127.21|0
1625218200000|2021-07-02 09:30:00|129.09|127.49|129.09|127.49|129.37|127.77|128.9|127.3|0
1625218500000|2021-07-02 09:35:00|129.18|127.58|129.42|127.82|129.47|127.87|129.09|127.49|0
1625218800000|2021-07-02 09:40:00|129.46|127.86|129.65|128.05|129.65|128.05|129.28|127.68|0
1625219100000|2021-07-02 09:45:00|129.6|128|129.93|128.33|129.93|128.33|129.6|128|0
1625219400000|2021-07-02 09:50:00|129.84|128.24|129.65|128.05|130.03|128.43|129.37|127.77|0
1625219700000|2021-07-02 09:55:00|129.69|128.09|129.46|127.86|129.84|128.24|129.37|127.77|0
1625220000000|2021-07-02 10:00:00|129.55|127.95|129.93|128.33|130.02|128.42|129.55|127.95|0
1625220300000|2021-07-02 10:05:00|129.97|128.37|130.3|128.7|130.4|128.8|129.74|128.14|0
1625220600000|2021-07-02 10:10:00|130.21|128.61|130.02|128.42|130.3|128.7|129.74|128.14|0
1625220900000|2021-07-02 10:15:00|129.93|128.33|130.02|128.42|130.21|128.61|129.83|128.23|0
1625221200000|2021-07-02 10:20:00|130.06|128.46|129.78|128.18|130.11|128.51|129.64|128.04|0
1625221500000|2021-07-02 10:25:00|129.73|128.13|129.55|127.95|129.83|128.23|129.45|127.85|0
1625221800000|2021-07-02 10:30:00|129.45|127.85|129.26|127.66|129.64|128.04|129.08|127.48|0
1625222100000|2021-07-02 10:35:00|129.17|127.57|129.31|127.71|129.45|127.85|128.98|127.38|0
1625222400000|2021-07-02 10:40:00|129.26|127.66|129.54|127.94|129.64|128.04|129.26|127.66|0
1625222700000|2021-07-02 10:45:00|129.49|127.89|129.3|127.7|129.59|127.99|129.16|127.56|0
1625223000000|2021-07-02 10:50:00|129.26|127.66|129.63|128.03|129.73|128.13|129.26|127.66|0
1625223300000|2021-07-02 10:55:00|129.73|128.13|129.73|128.13|129.91|128.31|129.63|128.03|0
1625223600000|2021-07-02 11:00:00|129.82|128.22|130.29|128.69|130.38|128.78|129.82|128.22|0
1625223900000|2021-07-02 11:05:00|130.19|128.59|130.19|128.59|130.38|128.78|130.1|128.5|0
1625224200000|2021-07-02 11:10:00|130.24|128.64|130.1|128.5|130.29|128.69|129.82|128.22|0
1625224500000|2021-07-02 11:15:00|130.19|128.59|130.19|128.59|130.47|128.87|130.1|128.5|0
1625224800000|2021-07-02 11:20:00|130.29|128.69|130.52|128.92|130.57|128.97|130.19|128.59|0
1625225100000|2021-07-02 11:25:00|130.47|128.87|130.47|128.87|130.57|128.97|130.38|128.78|0
1625225400000|2021-07-02 11:30:00|130.57|128.97|130.85|129.25|130.85|129.25|130.47|128.87|0
1625225700000|2021-07-02 11:35:00|130.75|129.15|130.56|128.96|130.75|129.15|130.47|128.87|0
1625226000000|2021-07-02 11:40:00|130.51|128.91|130.66|129.06|130.66|129.06|130.37|128.77|0
1625226300000|2021-07-02 11:45:00|130.56|128.96|130.75|129.15|130.84|129.24|130.47|128.87|0
1625226600000|2021-07-02 11:50:00|130.84|129.24|130.65|129.05|130.84|129.24|130.46|128.86|0
1625226900000|2021-07-02 11:55:00|130.75|129.15|130.56|128.96|130.75|129.15|130.46|128.86|0
1625227200000|2021-07-02 12:00:00|130.51|128.91|130.65|129.05|131.22|129.62|130.51|128.91|0
1625227500000|2021-07-02 12:05:00|130.7|129.1|130.55|128.95|130.74|129.14|130.37|128.77|0
1625227800000|2021-07-02 12:10:00|130.46|128.86|130.13|128.53|130.46|128.86|129.99|128.39|0
1625228100000|2021-07-02 12:15:00|130.18|128.58|130.55|128.95|130.65|129.05|130.13|128.53|0
1625228400000|2021-07-02 12:20:00|130.46|128.86|130.27|128.67|130.55|128.95|130.08|128.48|0
1625228700000|2021-07-02 12:25:00|130.36|128.76|130.36|128.76|130.83|129.23|130.27|128.67|0
1625229000000|2021-07-02 12:30:00|130.5|128.9|132|130.4|134.58|132.98|130.27|128.67|0
1625229300000|2021-07-02 12:35:00|131.81|130.21|131.33|129.73|132|130.4|130.76|129.16|0
1625229600000|2021-07-02 12:40:00|131.24|129.64|132.19|130.59|132.67|131.07|130.95|129.35|0
1625229900000|2021-07-02 12:45:00|132.28|130.68|132.09|130.49|132.47|130.87|131.71|130.11|0
1625230200000|2021-07-02 12:50:00|132.04|130.44|132.09|130.49|132.38|130.78|131.95|130.35|0
1625230500000|2021-07-02 12:55:00|131.99|130.39|131.71|130.11|132.09|130.49|131.61|130.01|0
1625230800000|2021-07-02 13:00:00|131.8|130.2|131.9|130.3|132.28|130.68|131.71|130.11|0
1625231100000|2021-07-02 13:05:00|131.99|130.39|132.09|130.49|132.28|130.68|131.9|130.3|0
1625231400000|2021-07-02 13:10:00|132.18|130.58|131.99|130.39|132.28|130.68|131.99|130.39|0
1625231700000|2021-07-02 13:15:00|132.08|130.48|132.94|131.34|133.04|131.44|132.08|130.48|0
1625232000000|2021-07-02 13:20:00|132.85|131.25|132.27|130.67|132.85|131.25|132.27|130.67|0
1625232300000|2021-07-02 13:25:00|132.18|130.58|131.79|130.19|132.27|130.67|131.41|129.81|0
1625232600000|2021-07-02 13:30:00|131.89|130.29|131.22|129.62|132.18|130.58|130.65|129.05|0
1625232900000|2021-07-02 13:35:00|131.13|129.53|131.5|129.9|131.89|130.29|131.13|129.53|0
1625233200000|2021-07-02 13:40:00|131.6|130|131.45|129.85|131.6|130|130.55|128.95|0
1625233500000|2021-07-02 13:45:00|131.41|129.81|132.55|130.95|132.55|130.95|131.41|129.81|0
1625233800000|2021-07-02 13:50:00|132.46|130.86|132.55|130.95|132.74|131.14|132.07|130.47|0
1625234100000|2021-07-02 13:55:00|132.46|130.86|132.36|130.76|132.65|131.05|132.17|130.57|0
1625234400000|2021-07-02 14:00:00|132.26|130.66|132.45|130.85|132.65|131.05|131.88|130.28|0
1625234700000|2021-07-02 14:05:00|132.36|130.76|132.45|130.85|132.64|131.04|132.07|130.47|0
1625235000000|2021-07-02 14:10:00|132.36|130.76|131.78|130.18|132.36|130.76|131.59|129.99|0
1625235300000|2021-07-02 14:15:00|131.88|130.28|132.64|131.04|132.74|131.14|131.88|130.28|0
1625235600000|2021-07-02 14:20:00|132.74|131.14|132.54|130.94|132.74|131.14|132.26|130.66|0
1625235900000|2021-07-02 14:25:00|132.64|131.04|132.64|131.04|132.93|131.33|132.26|130.66|0
1625236200000|2021-07-02 14:30:00|132.54|130.94|132.54|130.94|132.73|131.13|132.25|130.65|0
1625236500000|2021-07-02 14:35:00|132.64|131.04|132.64|131.04|132.73|131.13|132.16|130.56|0
1625236800000|2021-07-02 14:40:00|132.73|131.13|132.25|130.65|132.83|131.23|132.06|130.46|0
1625237100000|2021-07-02 14:45:00|132.35|130.75|132.54|130.94|132.54|130.94|132.06|130.46|0
1625237400000|2021-07-02 14:50:00|132.63|131.03|132.73|131.13|132.82|131.22|132.15|130.55|0
1625237700000|2021-07-02 14:55:00|132.63|131.03|132.73|131.13|132.92|131.32|132.53|130.93|0
1625238000000|2021-07-02 15:00:00|132.63|131.03|132.72|131.12|132.92|131.32|132.53|130.93|0
1625238300000|2021-07-02 15:05:00|132.63|131.03|132.72|131.12|132.82|131.22|132.44|130.84|0
1625238600000|2021-07-02 15:10:00|132.67|131.07|132.82|131.22|133.39|131.79|132.63|131.03|0
1625238900000|2021-07-02 15:15:00|132.91|131.31|133.01|131.41|133.11|131.51|132.82|131.22|0
1625239200000|2021-07-02 15:20:00|133.05|131.45|133.1|131.5|133.2|131.6|132.72|131.12|0
1625239500000|2021-07-02 15:25:00|133.01|131.41|133.49|131.89|133.49|131.89|132.81|131.21|0
1625239800000|2021-07-02 15:30:00|133.39|131.79|133.49|131.89|133.49|131.89|133.24|131.64|0
1625240100000|2021-07-02 15:35:00|133.39|131.79|133.58|131.98|133.68|132.08|133.24|131.64|0
1625240400000|2021-07-02 15:40:00|133.68|132.08|133.68|132.08|133.68|132.08|133.29|131.69|0
1625240700000|2021-07-02 15:45:00|133.77|132.17|134.16|132.56|134.16|132.56|133.67|132.07|0
1625241000000|2021-07-02 15:50:00|134.25|132.65|134.64|133.04|134.64|133.04|134.25|132.65|0
1625241300000|2021-07-02 15:55:00|134.83|133.23|134.83|133.23|135.41|133.81|134.73|133.13|0
1625241600000|2021-07-02 16:00:00|134.93|133.33|134.83|133.23|135.02|133.42|134.64|133.04|0
1625241900000|2021-07-02 16:05:00|134.93|133.33|136.11|134.51|136.2|134.6|134.93|133.33|0
1625242200000|2021-07-02 16:10:00|136.01|134.41|135.81|134.21|136.11|134.51|135.72|134.12|0
1625242500000|2021-07-02 16:15:00|135.91|134.31|136.2|134.6|136.3|134.7|135.72|134.12|0
1625242800000|2021-07-02 16:20:00|136.3|134.7|136.1|134.5|136.39|134.79|136.1|134.5|0
1625243100000|2021-07-02 16:25:00|136.15|134.55|136.29|134.69|136.39|134.79|136.1|134.5|0
1625243400000|2021-07-02 16:30:00|136.2|134.6|137.07|135.47|137.17|135.57|136.2|134.6|0
1625243700000|2021-07-02 16:35:00|137.27|135.67|137.46|135.86|137.56|135.96|137.02|135.42|0
1625244000000|2021-07-02 16:40:00|137.56|135.96|138.15|136.55|138.15|136.55|137.46|135.86|0
1625244300000|2021-07-02 16:45:00|138.05|136.45|138.54|136.94|138.64|137.04|138.05|136.45|0
1625244600000|2021-07-02 16:50:00|138.44|136.84|139.13|137.53|139.22|137.62|138.44|136.84|0
1625244900000|2021-07-02 16:55:00|139.22|137.62|139.32|137.72|139.42|137.82|138.93|137.33|0
1625245200000|2021-07-02 17:00:00|139.42|137.82|140.11|138.51|140.21|138.61|139.32|137.72|0
1625245500000|2021-07-02 17:05:00|140.21|138.61|139.02|137.42|140.21|138.61|139.02|137.42|0
1625245800000|2021-07-02 17:10:00|139.12|137.52|138.92|137.32|139.12|137.52|138.73|137.13|0
1625246100000|2021-07-02 17:15:00|139.02|137.42|138.53|136.93|139.17|137.57|138.53|136.93|0
1625246400000|2021-07-02 17:20:00|138.63|137.03|138.92|137.32|139.02|137.42|138.63|137.03|0
1625246700000|2021-07-02 17:25:00|139.02|137.42|138.82|137.22|139.12|137.52|138.72|137.12|0
1625247000000|2021-07-02 17:30:00|138.92|137.32|138.43|136.83|139.12|137.52|138.33|136.73|0
1625247300000|2021-07-02 17:35:00|138.52|136.92|139.11|137.51|139.11|137.51|138.52|136.92|0
1625247600000|2021-07-02 17:40:00|139.21|137.61|139.7|138.1|139.7|138.1|139.11|137.51|0
1625247900000|2021-07-02 17:45:00|139.61|138.01|139.6|138|139.61|138.01|139.11|137.51|0
1625248200000|2021-07-02 17:50:00|139.51|137.91|139.11|137.51|139.6|138|139.01|137.41|0
1625248500000|2021-07-02 17:55:00|139.21|137.61|139.5|137.9|139.6|138|139.11|137.51|0
1625248800000|2021-07-02 18:00:00|139.4|137.8|139.6|138|139.7|138.1|139.31|137.71|0
1625249100000|2021-07-02 18:05:00|139.7|138.1|139.99|138.39|140.09|138.49|139.6|138|0
1625249400000|2021-07-02 18:10:00|140.04|138.44|139.79|138.19|140.09|138.49|139.7|138.1|0
1625249700000|2021-07-02 18:15:00|139.7|138.1|139.99|138.39|139.99|138.39|139.6|138|0
1625250000000|2021-07-02 18:20:00|140.09|138.49|140.29|138.69|140.39|138.79|139.89|138.29|0
1625250300000|2021-07-02 18:25:00|140.19|138.59|140.38|138.78|140.48|138.88|140.09|138.49|0
1625250600000|2021-07-02 18:30:00|140.48|138.88|140.89|139.29|141.09|139.49|140.29|138.69|0
1625250900000|2021-07-02 18:35:00|140.79|139.19|140.69|139.09|141.08|139.48|140.69|139.09|0
1625251200000|2021-07-02 18:40:00|140.79|139.19|140.39|138.79|140.89|139.29|140.19|138.59|0
1625251500000|2021-07-02 18:45:00|140.49|138.89|140.09|138.49|140.49|138.89|139.79|138.19|0
1625251800000|2021-07-02 18:50:00|139.99|138.39|139.79|138.19|140.09|138.49|139.69|138.09|0
1625252100000|2021-07-02 18:55:00|139.89|138.29|139.99|138.39|140.19|138.59|139.69|138.09|0
1625252400000|2021-07-02 19:00:00|139.89|138.29|140.38|138.78|140.48|138.88|139.69|138.09|0
1625252700000|2021-07-02 19:05:00|140.48|138.88|141.17|139.57|141.27|139.67|140.48|138.88|0
1625253000000|2021-07-02 19:10:00|141.08|139.48|140.88|139.28|141.57|139.97|140.58|138.98|0
1625253300000|2021-07-02 19:15:00|140.92|139.32|141.49|139.89|142.79|141.19|140.69|139.09|0
1625253600000|2021-07-02 19:20:00|141.59|139.99|141.49|139.89|141.59|139.99|141.29|139.69|0
1625253900000|2021-07-02 19:25:00|141.53|139.93|141.68|140.08|141.78|140.18|141.39|139.79|0
1625254200000|2021-07-02 19:30:00|141.48|139.88|142.96|141.36|143.16|141.56|141.48|139.88|0
1625254500000|2021-07-02 19:35:00|142.91|141.31|143.45|141.85|143.55|141.95|142.46|140.86|0
1625254800000|2021-07-02 19:40:00|143.55|141.95|144.96|143.36|144.96|143.36|143.2|141.6|0
1625255100000|2021-07-02 19:45:00|144.86|143.26|145.16|143.56|145.36|143.76|144.76|143.16|0
1625255400000|2021-07-02 19:50:00|145.46|143.86|145.96|144.36|146.36|144.76|145.46|143.86|0
1625255700000|2021-07-02 19:55:00|145.86|144.26|145.06|143.46|145.96|144.36|144.16|142.56|0
1625256000000|2021-07-02 20:00:00|144.96|143.36|143.76|142.16|144.96|143.36|143.76|142.16|0
1625256300000|2021-07-02 20:05:00|143.86|142.26|143.56|141.96|143.96|142.36|143.56|141.96|0
1625256600000|2021-07-02 20:10:00|143.66|142.06|142.07|140.47|143.66|142.06|141.97|140.37|0
1625554800000|2021-07-06 07:00:00|142.43|139.63|141.49|138.69|142.58|139.78|141.29|138.49|0
1625555100000|2021-07-06 07:05:00|141.19|138.79|141.78|139.38|141.78|139.38|140.5|138.1|0
1625555400000|2021-07-06 07:10:00|141.88|139.48|142.17|139.77|142.77|140.37|141.58|139.18|0
1625555700000|2021-07-06 07:15:00|141.88|139.48|141.48|139.08|142.37|139.97|141.48|139.08|0
1625556000000|2021-07-06 07:20:00|141.58|139.18|141.28|138.88|142.12|139.72|141.18|138.78|0
1625556300000|2021-07-06 07:25:00|141.23|138.83|142.47|140.07|142.47|140.07|141.18|138.78|0
1625556600000|2021-07-06 07:30:00|142.57|140.17|141.97|139.57|142.67|140.27|141.97|139.57|0
1625556900000|2021-07-06 07:35:00|142.07|139.67|141.57|139.17|142.17|139.77|141.38|138.98|0
1625557200000|2021-07-06 07:40:00|141.47|139.07|141.03|138.63|141.47|139.07|140.49|138.09|0
1625557500000|2021-07-06 07:45:00|140.98|138.58|141.67|139.27|141.77|139.37|140.68|138.28|0
1625557800000|2021-07-06 07:50:00|141.57|139.17|141.77|139.37|142.26|139.86|141.57|139.17|0
1625558100000|2021-07-06 07:55:00|141.67|139.27|141.61|139.21|141.77|139.37|141.27|138.87|0
1625558400000|2021-07-06 08:00:00|141.47|139.07|141.17|138.77|141.61|139.21|140.78|138.38|0
1625558700000|2021-07-06 08:05:00|141.07|138.67|141.86|139.46|141.86|139.46|140.97|138.57|0
1625559000000|2021-07-06 08:10:00|141.96|139.56|141.66|139.26|142.16|139.76|141.37|138.97|0
1625559300000|2021-07-06 08:15:00|141.61|139.21|141.56|139.16|141.86|139.46|141.17|138.77|0
1625559600000|2021-07-06 08:20:00|141.76|139.36|141.76|139.36|142.26|139.86|141.56|139.16|0
1625559900000|2021-07-06 08:25:00|141.86|139.46|141.56|139.16|141.96|139.56|141.51|139.11|0
1625560200000|2021-07-06 08:30:00|141.46|139.06|141.36|138.96|141.56|139.16|140.96|138.56|0
1625560500000|2021-07-06 08:35:00|141.46|139.06|141.46|139.06|141.75|139.35|141.26|138.86|0
1625560800000|2021-07-06 08:40:00|141.36|138.96|141.46|139.06|141.65|139.25|141.26|138.86|0
1625561100000|2021-07-06 08:45:00|141.36|138.96|141.75|139.35|141.75|139.35|141.16|138.76|0
1625561400000|2021-07-06 08:50:00|141.7|139.3|141.55|139.15|141.75|139.35|141.45|139.05|0
1625561700000|2021-07-06 08:55:00|141.65|139.25|141.85|139.45|142.05|139.65|141.6|139.2|0
1625562000000|2021-07-06 09:00:00|141.75|139.35|141.95|139.55|142.04|139.64|141.55|139.15|0
1625562300000|2021-07-06 09:05:00|141.89|139.49|141.75|139.35|141.94|139.54|141.65|139.25|0
1625562600000|2021-07-06 09:10:00|141.69|139.29|141.94|139.54|141.94|139.54|141.59|139.19|0
1625562900000|2021-07-06 09:15:00|141.84|139.44|142.04|139.64|142.24|139.84|141.74|139.34|0
1625563200000|2021-07-06 09:20:00|141.94|139.54|142.04|139.64|142.24|139.84|141.84|139.44|0
1625563500000|2021-07-06 09:25:00|141.94|139.54|141.74|139.34|142.04|139.64|141.64|139.24|0
1625563800000|2021-07-06 09:30:00|141.79|139.39|141.05|138.65|141.79|139.39|140.99|138.59|0
1625564100000|2021-07-06 09:35:00|140.99|138.59|141.64|139.24|141.74|139.34|140.95|138.55|0
1625564400000|2021-07-06 09:40:00|141.54|139.14|141.84|139.44|141.98|139.58|141.54|139.14|0
1625564700000|2021-07-06 09:45:00|141.83|139.43|141.73|139.33|141.93|139.53|141.64|139.24|0
1625565000000|2021-07-06 09:50:00|141.83|139.43|141.73|139.33|142.23|139.83|141.73|139.33|0
1625565300000|2021-07-06 09:55:00|141.78|139.38|142.23|139.83|142.28|139.88|141.73|139.33|0
1625565600000|2021-07-06 10:00:00|142.13|139.73|142.43|140.03|142.43|140.03|142.03|139.63|0
1625565900000|2021-07-06 10:05:00|142.33|139.93|142.13|139.73|142.52|140.12|141.93|139.53|0
1625566200000|2021-07-06 10:10:00|142.03|139.63|142.12|139.72|142.13|139.73|141.93|139.53|0
1625566500000|2021-07-06 10:15:00|142.03|139.63|142.12|139.72|142.32|139.92|141.83|139.43|0
1625566800000|2021-07-06 10:20:00|142.02|139.62|141.82|139.42|142.12|139.72|141.63|139.23|0
1625567100000|2021-07-06 10:25:00|141.92|139.52|141.72|139.32|141.92|139.52|141.43|139.03|0
1625567400000|2021-07-06 10:30:00|141.82|139.42|141.62|139.22|142.22|139.82|141.62|139.22|0
1625567700000|2021-07-06 10:35:00|141.67|139.27|141.52|139.12|141.72|139.32|141.32|138.92|0
1625568000000|2021-07-06 10:40:00|141.42|139.02|142.12|139.72|142.12|139.72|141.32|138.92|0
1625568300000|2021-07-06 10:45:00|142.16|139.76|142.11|139.71|142.22|139.82|141.92|139.52|0
1625568600000|2021-07-06 10:50:00|142.21|139.81|142.41|140.01|142.71|140.31|142.06|139.66|0
1625568900000|2021-07-06 10:55:00|142.31|139.91|141.62|139.22|142.41|140.01|141.42|139.02|0
1625569200000|2021-07-06 11:00:00|141.52|139.12|142.01|139.61|142.01|139.61|141.52|139.12|0
1625569500000|2021-07-06 11:05:00|142.11|139.71|141.71|139.31|142.21|139.81|141.71|139.31|0
1625569800000|2021-07-06 11:10:00|141.76|139.36|141.51|139.11|141.91|139.51|141.41|139.01|0
1625570100000|2021-07-06 11:15:00|141.41|139.01|141.51|139.11|141.71|139.31|141.41|139.01|0
1625570400000|2021-07-06 11:20:00|141.41|139.01|142.1|139.7|142.2|139.8|141.31|138.91|0
1625570700000|2021-07-06 11:25:00|142.01|139.61|142.9|140.5|142.9|140.5|142.01|139.61|0
1625571000000|2021-07-06 11:30:00|142.7|140.3|142.3|139.9|142.8|140.4|142.2|139.8|0
1625571300000|2021-07-06 11:35:00|142.25|139.85|142.15|139.75|142.3|139.9|141.8|139.4|0
1625571600000|2021-07-06 11:40:00|142.1|139.7|141.5|139.1|142.2|139.8|141.41|139.01|0
1625571900000|2021-07-06 11:45:00|141.4|139|141.9|139.5|141.9|139.5|141.4|139|0
1625572200000|2021-07-06 11:50:00|141.85|139.45|142.1|139.7|142.2|139.8|141.8|139.4|0
1625572500000|2021-07-06 11:55:00|142.04|139.64|141.94|139.54|142.04|139.64|141.8|139.4|0
1625572800000|2021-07-06 12:00:00|141.9|139.5|141.99|139.59|142.09|139.69|141.9|139.5|0
1625573100000|2021-07-06 12:05:00|142.09|139.69|141.79|139.39|142.09|139.69|141.79|139.39|0
1625573400000|2021-07-06 12:10:00|141.89|139.49|141.79|139.39|141.99|139.59|141.74|139.34|0
1625573700000|2021-07-06 12:15:00|141.74|139.34|141.4|139|141.79|139.39|141.2|138.8|0
1625574000000|2021-07-06 12:20:00|141.3|138.9|141.69|139.29|141.69|139.29|141.2|138.8|0
1625574300000|2021-07-06 12:25:00|141.59|139.19|141.99|139.59|142.09|139.69|141.59|139.19|0
1625574600000|2021-07-06 12:30:00|141.89|139.49|141.99|139.59|142.19|139.79|141.89|139.49|0
1625574900000|2021-07-06 12:35:00|142.09|139.69|142.58|140.18|142.58|140.18|141.99|139.59|0
1625575200000|2021-07-06 12:40:00|142.68|140.28|142.48|140.08|142.68|140.28|142.38|139.98|0
1625575500000|2021-07-06 12:45:00|142.38|139.98|142.28|139.88|142.48|140.08|142.28|139.88|0
1625575800000|2021-07-06 12:50:00|142.38|139.98|142.28|139.88|142.48|140.08|142.18|139.78|0
1625576100000|2021-07-06 12:55:00|142.23|139.83|142.48|140.08|142.48|140.08|142.18|139.78|0
1625576400000|2021-07-06 13:00:00|142.58|140.18|142.47|140.07|142.67|140.27|142.38|139.98|0
1625576700000|2021-07-06 13:05:00|142.37|139.97|142.17|139.77|142.47|140.07|142.08|139.68|0
1625577000000|2021-07-06 13:10:00|142.08|139.68|141.88|139.48|142.17|139.77|141.58|139.18|0
1625577300000|2021-07-06 13:15:00|141.97|139.57|142.17|139.77|142.27|139.87|141.78|139.38|0
1625577600000|2021-07-06 13:20:00|142.27|139.87|142.77|140.37|142.77|140.37|142.17|139.77|0
1625577900000|2021-07-06 13:25:00|142.67|140.27|142.77|140.37|142.97|140.57|142.67|140.27|0
1625578200000|2021-07-06 13:30:00|142.97|140.57|141.67|139.27|143.76|141.36|141.67|139.27|0
1625578500000|2021-07-06 13:35:00|141.57|139.17|140.29|137.89|141.57|139.17|139.89|137.49|0
1625578800000|2021-07-06 13:40:00|140.38|137.98|139.89|137.49|140.58|138.18|139.89|137.49|0
1625579100000|2021-07-06 13:45:00|139.99|137.59|141.07|138.67|141.37|138.97|139.5|137.1|0
1625579400000|2021-07-06 13:50:00|141.17|138.77|140.09|137.69|141.17|138.77|139.99|137.59|0
1625579700000|2021-07-06 13:55:00|139.99|137.59|139.84|137.44|140.09|137.69|139.59|137.19|0
1625580000000|2021-07-06 14:00:00|139.74|137.34|138.61|136.21|140.08|137.68|138.42|136.02|0
1625580300000|2021-07-06 14:05:00|138.51|136.11|138.81|136.41|139|136.6|138.32|135.92|0
1625580600000|2021-07-06 14:10:00|138.9|136.5|138.51|136.11|138.9|136.5|138.32|135.92|0
1625580900000|2021-07-06 14:15:00|138.41|136.01|137.24|134.84|138.41|136.01|136.76|134.36|0
1625581200000|2021-07-06 14:20:00|137.34|134.94|135.89|133.49|137.34|134.94|135.6|133.2|0
1625581500000|2021-07-06 14:25:00|135.79|133.39|136.67|134.27|136.87|134.47|133.74|131.34|0
1625581800000|2021-07-06 14:30:00|136.77|134.37|134.97|132.57|137.96|135.56|134.68|132.28|0
1625582100000|2021-07-06 14:35:00|135.06|132.66|136.5|134.1|136.89|134.49|134.3|131.9|0
1625582400000|2021-07-06 14:40:00|136.41|134.01|136.69|134.29|136.79|134.39|135.92|133.52|0
1625582700000|2021-07-06 14:45:00|136.64|134.24|135.63|133.23|136.79|134.39|135.35|132.95|0
1625583000000|2021-07-06 14:50:00|135.73|133.33|134.86|132.46|135.73|133.33|134.48|132.08|0
1625583300000|2021-07-06 14:55:00|134.96|132.56|132.15|129.75|134.96|132.56|132.15|129.75|0
1625583600000|2021-07-06 15:00:00|132.05|129.65|131.39|128.99|132.43|130.03|131.3|128.9|0
1625583900000|2021-07-06 15:05:00|131.3|128.9|133|130.6|133.09|130.69|130.92|128.52|0
1625584200000|2021-07-06 15:10:00|132.9|130.5|131.95|129.55|132.9|130.5|131.95|129.55|0
1625584500000|2021-07-06 15:15:00|132.05|129.65|131.48|129.08|132.62|130.22|130.73|128.33|0
1625584800000|2021-07-06 15:20:00|131.39|128.99|131.2|128.8|132.19|129.79|131.01|128.61|0
1625585100000|2021-07-06 15:25:00|131.29|128.89|135.35|132.95|135.35|132.95|130.07|127.67|0
1625585400000|2021-07-06 15:30:00|135.45|133.05|135.83|133.43|136.31|133.91|135.07|132.67|0
1625585700000|2021-07-06 15:35:00|136.02|133.62|136.31|133.91|136.6|134.2|136.02|133.62|0
1625586000000|2021-07-06 15:40:00|136.4|134|135.83|133.43|136.5|134.1|135.83|133.43|0
1625586300000|2021-07-06 15:45:00|135.92|133.52|135.63|133.23|135.92|133.52|134.87|132.47|0
1625586600000|2021-07-06 15:50:00|135.83|133.43|135.06|132.66|135.83|133.43|134.87|132.47|0
1625586900000|2021-07-06 15:55:00|135.15|132.75|135.34|132.94|135.73|133.33|134.87|132.47|0
1625587200000|2021-07-06 16:00:00|135.25|132.85|133.82|131.42|135.25|132.85|133.54|131.14|0
1625587500000|2021-07-06 16:05:00|133.92|131.52|131.74|129.34|134.29|131.89|131.74|129.34|0
1625587800000|2021-07-06 16:10:00|131.84|129.44|132.68|130.28|133.35|130.95|131.84|129.44|0
1625588100000|2021-07-06 16:15:00|132.78|130.38|131.65|129.25|133.15|130.75|131.46|129.06|0
1625588400000|2021-07-06 16:20:00|131.46|129.06|132.77|130.37|132.96|130.56|131.09|128.69|0
1625588700000|2021-07-06 16:25:00|132.68|130.28|132.96|130.56|133.15|130.75|131.74|129.34|0
1625589000000|2021-07-06 16:30:00|132.77|130.37|132.49|130.09|132.77|130.37|131.55|129.15|0
1625589300000|2021-07-06 16:35:00|132.4|130|132.39|129.99|132.58|130.18|131.64|129.24|0
1625589600000|2021-07-06 16:40:00|132.49|130.09|132.2|129.8|132.68|130.28|131.83|129.43|0
1625589900000|2021-07-06 16:45:00|132.3|129.9|133.15|130.75|133.24|130.84|131.92|129.52|0
1625590200000|2021-07-06 16:50:00|133.24|130.84|134|131.6|134|131.6|132.96|130.56|0
1625590500000|2021-07-06 16:55:00|134.09|131.69|134.85|132.45|134.95|132.55|133.81|131.41|0
1625590800000|2021-07-06 17:00:00|134.76|132.36|135.42|133.02|135.42|133.02|134.47|132.07|0
1625591100000|2021-07-06 17:05:00|135.52|133.12|135.9|133.5|135.9|133.5|135.32|132.92|0
1625591400000|2021-07-06 17:10:00|135.8|133.4|133.61|131.21|135.9|133.5|133.13|130.73|0
1625591700000|2021-07-06 17:15:00|133.8|131.4|133.89|131.49|133.99|131.59|133.7|131.3|0
1625592000000|2021-07-06 17:20:00|133.99|131.59|133.89|131.49|134.66|132.26|133.7|131.3|0
1625592300000|2021-07-06 17:25:00|133.99|131.59|133.99|131.59|134.27|131.87|133.6|131.2|0
1625592600000|2021-07-06 17:30:00|133.89|131.49|133.98|131.58|134.08|131.68|133.7|131.3|0
1625592900000|2021-07-06 17:35:00|133.89|131.49|134.08|131.68|134.27|131.87|133.89|131.49|0
1625593200000|2021-07-06 17:40:00|134.17|131.77|134.84|132.44|134.94|132.54|133.89|131.49|0
1625593500000|2021-07-06 17:45:00|134.94|132.54|135.03|132.63|135.13|132.73|134.75|132.35|0
1625593800000|2021-07-06 17:50:00|135.13|132.73|135.51|133.11|135.61|133.21|135.13|132.73|0
1625594100000|2021-07-06 17:55:00|135.42|133.02|135.41|133.01|135.7|133.3|135.22|132.82|0
1625594400000|2021-07-06 18:00:00|135.32|132.92|135.99|133.59|135.99|133.59|135.32|132.92|0
1625594700000|2021-07-06 18:05:00|135.89|133.49|135.89|133.49|136.28|133.88|135.8|133.4|0
1625595000000|2021-07-06 18:10:00|135.8|133.4|135.6|133.2|135.8|133.4|135.22|132.82|0
1625595300000|2021-07-06 18:15:00|135.7|133.3|136.57|134.17|136.57|134.17|135.41|133.01|0
1625595600000|2021-07-06 18:20:00|136.66|134.26|136.66|134.26|136.85|134.45|136.56|134.16|0
1625595900000|2021-07-06 18:25:00|136.56|134.16|137.14|134.74|137.14|134.74|136.47|134.07|0
1625596200000|2021-07-06 18:30:00|137.24|134.84|136.54|134.14|138.21|135.81|136.44|134.04|0
1625596500000|2021-07-06 18:35:00|136.44|134.04|135.96|133.56|136.44|134.04|135.57|133.17|0
1625596800000|2021-07-06 18:40:00|135.95|133.55|135.76|133.36|136.05|133.65|135.47|133.07|0
1625597100000|2021-07-06 18:45:00|135.66|133.26|135.47|133.07|135.76|133.36|135.47|133.07|0
1625597400000|2021-07-06 18:50:00|135.57|133.17|134.6|132.2|135.86|133.46|134.5|132.1|0
1625597700000|2021-07-06 18:55:00|134.7|132.3|135.47|133.07|135.56|133.16|134.7|132.3|0
1625598000000|2021-07-06 19:00:00|135.37|132.97|135.75|133.35|135.85|133.45|135.27|132.87|0
1625598300000|2021-07-06 19:05:00|135.85|133.45|136.57|134.17|136.57|134.17|135.75|133.35|0
1625598600000|2021-07-06 19:10:00|136.53|134.13|137.01|134.61|137.31|134.91|136.43|134.03|0
1625598900000|2021-07-06 19:15:00|136.92|134.52|137.11|134.71|137.3|134.9|136.91|134.51|0
1625599200000|2021-07-06 19:20:00|137.21|134.81|137.76|135.36|139.93|137.53|137.01|134.61|0
1625599500000|2021-07-06 19:25:00|137.86|135.46|138.34|135.94|138.54|136.14|137.86|135.46|0
1625599800000|2021-07-06 19:30:00|138.44|136.04|137.27|134.87|138.83|136.43|137.17|134.77|0
1625600100000|2021-07-06 19:35:00|137.17|134.77|138.44|136.04|138.54|136.14|137.08|134.68|0
1625600400000|2021-07-06 19:40:00|138.54|136.14|138.54|136.14|138.83|136.43|138.24|135.84|0
1625600700000|2021-07-06 19:45:00|138.63|136.23|139.22|136.82|139.32|136.92|138.63|136.23|0
1625601000000|2021-07-06 19:50:00|139.12|136.72|138.34|135.94|139.81|137.41|137.75|135.35|0
1625601300000|2021-07-06 19:55:00|138.24|135.84|138.34|135.94|138.92|136.52|137.85|135.45|0
1625601600000|2021-07-06 20:00:00|138.14|135.74|137.36|134.96|138.83|136.43|137.26|134.86|0
1625601900000|2021-07-06 20:05:00|137.55|135.15|137.16|134.76|137.75|135.35|137.16|134.76|0
1625602200000|2021-07-06 20:10:00|137.26|134.86|137.06|134.66|137.36|134.96|137.06|134.66|0
1625602500000|2021-07-06 20:15:00|137.36|134.56|137.36|134.56|137.36|134.56|137.36|134.56|0
1625602800000|2021-07-06 20:20:00|137.46|134.66|138.05|135.25|138.25|135.45|137.46|134.66|0
1625603100000|2021-07-06 20:25:00|137.95|135.15|137.85|135.05|137.95|135.15|137.56|134.76|0
1625603400000|2021-07-06 20:30:00|137.76|134.96|137.95|135.15|137.95|135.15|137.66|134.86|0
1625603700000|2021-07-06 20:35:00|137.85|135.05|137.95|135.15|137.95|135.15|137.85|135.05|0
1625604000000|2021-07-06 20:40:00|137.85|135.05|137.65|134.85|137.85|135.05|137.56|134.76|0
1625604300000|2021-07-06 20:45:00|137.56|134.76|136.97|134.17|137.65|134.85|136.97|134.17|0
1625604600000|2021-07-06 20:50:00|137.02|134.22|137.17|134.37|137.17|134.37|136.88|134.08|0
1625604900000|2021-07-06 20:55:00|137.12|134.32|137.11|134.31|137.46|134.66|137.02|134.22|0
1625605200000|2021-07-06 21:00:00|137.22|134.42|137.4|134.6|137.42|134.62|137.22|134.42|0
1625605500000|2021-07-06 21:05:00|137.34|134.54|137.38|134.58|137.4|134.6|137.32|134.52|0
1625605800000|2021-07-06 21:10:00|137.41|134.61|137.35|134.55|137.41|134.61|137.14|134.34|0
1625606100000|2021-07-06 21:15:00|137.39|134.59|137.25|134.45|137.51|134.71|137.25|134.45|0
1625606400000|2021-07-06 21:20:00|137.23|134.43|137|134.2|137.23|134.43|136.97|134.17|0
1625606700000|2021-07-06 21:25:00|137.01|134.21|136.95|134.15|137.04|134.24|136.94|134.14|0
1625607000000|2021-07-06 21:30:00|136.71|133.91|136.91|134.11|136.95|134.15|136.71|133.91|0
1625607300000|2021-07-06 21:35:00|136.78|133.98|136.65|133.85|136.92|134.12|136.65|133.85|0
1625607600000|2021-07-06 21:40:00|136.72|133.92|136.76|133.96|136.78|133.98|136.51|133.71|0
1625607900000|2021-07-06 21:45:00|136.79|133.99|136.86|134.06|136.86|134.06|136.79|133.99|0
1625608200000|2021-07-06 21:50:00|136.88|134.08|136.89|134.09|136.92|134.12|136.79|133.99|0
1625608500000|2021-07-06 21:55:00|136.85|134.05|136.93|134.13|136.97|134.17|136.82|134.02|0
1625608800000|2021-07-06 22:00:00|137.2|134.4|137.24|134.44|137.29|134.49|136.86|134.06|0
1625609100000|2021-07-06 22:05:00|137.34|134.54|137.53|134.73|137.54|134.74|137.24|134.44|0
1625609400000|2021-07-06 22:10:00|137.48|134.68|137.53|134.73|137.53|134.73|137.29|134.49|0
1625609700000|2021-07-06 22:15:00|137.63|134.83|137.92|135.12|137.92|135.12|137.63|134.83|0
1625610000000|2021-07-06 22:20:00|137.82|135.02|137.92|135.12|138.02|135.22|137.73|134.93|0
1625610300000|2021-07-06 22:25:00|137.82|135.02|137.92|135.12|137.92|135.12|137.82|135.02|0
1625610600000|2021-07-06 22:30:00|137.82|135.02|137.62|134.82|137.82|135.02|137.62|134.82|0
1625610900000|2021-07-06 22:35:00|137.72|134.92|137.67|134.87|137.82|135.02|137.67|134.87|0
1625611200000|2021-07-06 22:40:00|137.72|134.92|137.82|135.02|137.91|135.11|137.72|134.92|0
1625611500000|2021-07-06 22:45:00|137.72|134.92|137.62|134.82|137.91|135.11|137.62|134.82|0
1625611800000|2021-07-06 22:50:00|137.52|134.72|137.72|134.92|137.91|135.11|137.43|134.63|0
1625612100000|2021-07-06 22:55:00|137.76|134.96|137.62|134.82|137.91|135.11|137.62|134.82|0
1625612400000|2021-07-06 23:00:00|137.42|134.62|137.62|134.82|137.76|134.96|137.42|134.62|0
1625612700000|2021-07-06 23:05:00|137.66|134.86|137.52|134.72|137.66|134.86|137.42|134.62|0
1625613000000|2021-07-06 23:10:00|137.61|134.81|137.81|135.01|137.81|135.01|137.52|134.72|0
1625613300000|2021-07-06 23:15:00|137.71|134.91|137.81|135.01|137.81|135.01|137.71|134.91|0
1625613600000|2021-07-06 23:20:00|137.9|135.1|137.61|134.81|137.9|135.1|137.61|134.81|0
1625613900000|2021-07-06 23:25:00|137.51|134.71|137.41|134.61|137.51|134.71|137.41|134.61|0
1625614200000|2021-07-06 23:30:00|137.32|134.52|137.41|134.61|137.41|134.61|137.32|134.52|0
1625614500000|2021-07-06 23:35:00|137.32|134.52|137.12|134.32|137.51|134.71|137.12|134.32|0
1625614800000|2021-07-06 23:40:00|137.02|134.22|136.63|133.83|137.12|134.32|136.54|133.74|0
1625615100000|2021-07-06 23:45:00|136.54|133.74|136.63|133.83|136.63|133.83|136.34|133.54|0
1625615400000|2021-07-06 23:50:00|136.54|133.74|136.63|133.83|136.63|133.83|136.34|133.54|0
1625615700000|2021-07-06 23:55:00|136.73|133.93|136.92|134.12|137.12|134.32|136.73|133.93|0
1625616000000|2021-07-07 00:00:00|136.68|133.88|137.02|134.22|137.31|134.51|135.95|133.15|0
1625616300000|2021-07-07 00:05:00|137.11|134.31|136.92|134.12|137.31|134.51|136.82|134.02|0
1625616600000|2021-07-07 00:10:00|137.02|134.22|137.01|134.21|137.21|134.41|136.53|133.73|0
1625616900000|2021-07-07 00:15:00|136.92|134.12|136.43|133.63|137.01|134.21|136.05|133.25|0
1625617200000|2021-07-07 00:20:00|136.33|133.53|136.67|133.87|136.91|134.11|136.24|133.44|0
1625617500000|2021-07-07 00:25:00|136.72|133.92|137.11|134.31|137.11|134.31|136.62|133.82|0
1625617800000|2021-07-07 00:30:00|137.3|134.5|136.91|134.11|137.3|134.5|136.72|133.92|0
1625618100000|2021-07-07 00:35:00|137.01|134.21|137.59|134.79|137.59|134.79|136.91|134.11|0
1625618400000|2021-07-07 00:40:00|137.64|134.84|137.59|134.79|137.88|135.08|137.39|134.59|0
1625618700000|2021-07-07 00:45:00|137.49|134.69|137.68|134.88|137.98|135.18|137.49|134.69|0
1625619000000|2021-07-07 00:50:00|137.73|134.93|137.68|134.88|137.97|135.17|137.59|134.79|0
1625619300000|2021-07-07 00:55:00|137.63|134.83|137.78|134.98|137.88|135.08|137.49|134.69|0
1625619600000|2021-07-07 01:00:00|137.88|135.08|137.49|134.69|138.07|135.27|137.39|134.59|0
1625619900000|2021-07-07 01:05:00|137.39|134.59|137.58|134.78|137.68|134.88|137.39|134.59|0
1625620200000|2021-07-07 01:10:00|137.68|134.88|137.39|134.59|137.78|134.98|137.39|134.59|0
1625620500000|2021-07-07 01:15:00|137.19|134.39|138.16|135.36|138.26|135.46|137.19|134.39|0
1625620800000|2021-07-07 01:20:00|138.06|135.26|138.06|135.26|138.26|135.46|137.87|135.07|0
1625621100000|2021-07-07 01:25:00|138.16|135.36|138.35|135.55|138.45|135.65|138.16|135.36|0
1625621400000|2021-07-07 01:30:00|138.26|135.46|138.16|135.36|138.45|135.65|138.06|135.26|0
1625621700000|2021-07-07 01:35:00|138.11|135.31|138.55|135.75|138.65|135.85|138.06|135.26|0
1625622000000|2021-07-07 01:40:00|138.64|135.84|138.35|135.55|138.94|136.14|138.35|135.55|0
1625622300000|2021-07-07 01:45:00|138.45|135.65|138.25|135.45|138.45|135.65|138.1|135.3|0
1625622600000|2021-07-07 01:50:00|138.15|135.35|138.25|135.45|138.45|135.65|138.06|135.26|0
1625622900000|2021-07-07 01:55:00|138.3|135.5|138.35|135.55|138.64|135.84|138.25|135.45|0
1625623200000|2021-07-07 02:00:00|138.3|135.5|138.25|135.45|138.54|135.74|138.15|135.35|0
1625623500000|2021-07-07 02:05:00|138.34|135.54|138.44|135.64|138.73|135.93|138.34|135.54|0
1625623800000|2021-07-07 02:10:00|138.49|135.69|137.95|135.15|138.54|135.74|137.95|135.15|0
1625624100000|2021-07-07 02:15:00|138.05|135.25|138.05|135.25|138.15|135.35|137.95|135.15|0
1625624400000|2021-07-07 02:20:00|138.09|135.29|138.14|135.34|138.15|135.35|137.95|135.15|0
1625624700000|2021-07-07 02:25:00|138.24|135.44|138.24|135.44|138.44|135.64|138.14|135.34|0
1625625000000|2021-07-07 02:30:00|138.34|135.54|138.24|135.44|138.53|135.73|138.24|135.44|0
1625625300000|2021-07-07 02:35:00|138.14|135.34|137.85|135.05|138.24|135.44|137.75|134.95|0
1625625600000|2021-07-07 02:40:00|137.75|134.95|137.7|134.9|137.94|135.14|137.65|134.85|0
1625625900000|2021-07-07 02:45:00|137.75|134.95|137.94|135.14|137.94|135.14|137.65|134.85|0
1625626200000|2021-07-07 02:50:00|137.84|135.04|138.23|135.43|138.43|135.63|137.84|135.04|0
1625626500000|2021-07-07 02:55:00|138.18|135.38|138.43|135.63|138.53|135.73|138.18|135.38|0
1625626800000|2021-07-07 03:00:00|138.52|135.72|138.33|135.53|138.52|135.72|138.13|135.33|0
1625627100000|2021-07-07 03:05:00|138.43|135.63|138.52|135.72|138.52|135.72|138.33|135.53|0
1625627400000|2021-07-07 03:10:00|138.62|135.82|138.91|136.11|139.11|136.31|138.52|135.72|0
1625627700000|2021-07-07 03:15:00|138.86|136.06|138.57|135.77|138.91|136.11|138.42|135.62|0
1625628000000|2021-07-07 03:20:00|138.62|135.82|138.52|135.72|138.62|135.82|138.42|135.62|0
1625628300000|2021-07-07 03:25:00|138.62|135.82|138.71|135.91|138.91|136.11|138.52|135.72|0
1625628600000|2021-07-07 03:30:00|138.76|135.96|138.91|136.11|138.91|136.11|138.61|135.81|0
1625628900000|2021-07-07 03:35:00|138.81|136.01|138.9|136.1|138.91|136.11|138.71|135.91|0
1625629200000|2021-07-07 03:40:00|139|136.2|139|136.2|139.2|136.4|139|136.2|0
1625629500000|2021-07-07 03:45:00|138.95|136.15|138.95|136.15|139|136.2|138.8|136|0
1625629800000|2021-07-07 03:50:00|138.9|136.1|139.1|136.3|139.19|136.39|138.9|136.1|0
1625630100000|2021-07-07 03:55:00|139|136.2|138.8|136|139.1|136.3|138.7|135.9|0
1625630400000|2021-07-07 04:00:00|138.7|135.9|139|136.2|139.09|136.29|138.7|135.9|0
1625630700000|2021-07-07 04:05:00|139.09|136.29|138.9|136.1|139.09|136.29|138.9|136.1|0
1625631000000|2021-07-07 04:10:00|138.94|136.14|138.89|136.09|138.99|136.19|138.89|136.09|0
1625631300000|2021-07-07 04:15:00|138.94|136.14|139.09|136.29|139.09|136.29|138.89|136.09|0
1625631600000|2021-07-07 04:20:00|138.99|136.19|138.99|136.19|139.09|136.29|138.89|136.09|0
1625631900000|2021-07-07 04:25:00|138.94|136.14|138.89|136.09|138.99|136.19|138.79|135.99|0
1625632200000|2021-07-07 04:30:00|138.79|135.99|138.6|135.8|138.99|136.19|138.5|135.7|0
1625632500000|2021-07-07 04:35:00|138.55|135.75|138.3|135.5|138.6|135.8|138.3|135.5|0
1625632800000|2021-07-07 04:40:00|138.4|135.6|138.01|135.21|138.4|135.6|138.01|135.21|0
1625633100000|2021-07-07 04:45:00|138.11|135.31|138.1|135.3|138.2|135.4|138.01|135.21|0
1625633400000|2021-07-07 04:50:00|138.2|135.4|138|135.2|138.2|135.4|137.91|135.11|0
1625633700000|2021-07-07 04:55:00|137.95|135.15|138|135.2|138.1|135.3|137.91|135.11|0
1625634000000|2021-07-07 05:00:00|137.91|135.11|138.1|135.3|138.2|135.4|137.91|135.11|0
1625634300000|2021-07-07 05:05:00|138|135.2|138.1|135.3|138.2|135.4|138|135.2|0
1625634600000|2021-07-07 05:10:00|138|135.2|138|135.2|138.14|135.34|137.71|134.91|0
1625634900000|2021-07-07 05:15:00|137.9|135.1|137.71|134.91|138|135.2|137.56|134.76|0
1625635200000|2021-07-07 05:20:00|137.61|134.81|137.8|135|137.8|135|137.51|134.71|0
1625635500000|2021-07-07 05:25:00|137.7|134.9|137.8|135|137.9|135.1|137.7|134.9|0
1625635800000|2021-07-07 05:30:00|137.9|135.1|137.9|135.1|137.99|135.19|137.8|135|0
1625636100000|2021-07-07 05:35:00|137.99|135.19|138.28|135.48|138.38|135.58|137.9|135.1|0
1625636400000|2021-07-07 05:40:00|138.19|135.39|138.48|135.68|138.48|135.68|137.99|135.19|0
1625636700000|2021-07-07 05:45:00|138.38|135.58|138.28|135.48|138.48|135.68|138.19|135.39|0
1625637000000|2021-07-07 05:50:00|138.38|135.58|138.38|135.58|138.67|135.87|138.28|135.48|0
1625637300000|2021-07-07 05:55:00|138.28|135.48|138.47|135.67|138.57|135.77|138.18|135.38|0
1625637600000|2021-07-07 06:00:00|138.57|135.77|138.57|135.77|138.67|135.87|138.18|135.38|0
1625637900000|2021-07-07 06:05:00|138.77|135.97|138.47|135.67|138.77|135.97|138.28|135.48|0
1625638200000|2021-07-07 06:10:00|138.52|135.72|138.67|135.87|138.71|135.91|138.52|135.72|0
1625638500000|2021-07-07 06:15:00|138.76|135.96|138.57|135.77|138.76|135.96|138.37|135.57|0
1625638800000|2021-07-07 06:20:00|138.66|135.86|138.76|135.96|139.15|136.35|138.66|135.86|0
1625639100000|2021-07-07 06:25:00|138.71|135.91|138.66|135.86|138.86|136.06|138.56|135.76|0
1625639400000|2021-07-07 06:30:00|138.71|135.91|138.17|135.37|138.86|136.06|138.17|135.37|0
1625639700000|2021-07-07 06:35:00|138.27|135.47|138.27|135.47|138.46|135.66|138.27|135.47|0
1625640000000|2021-07-07 06:40:00|138.37|135.57|138.17|135.37|138.37|135.57|138.17|135.37|0
1625640300000|2021-07-07 06:45:00|138.27|135.47|138.36|135.56|138.46|135.66|138.07|135.27|0
1625640600000|2021-07-07 06:50:00|138.46|135.66|138.75|135.95|138.75|135.95|138.27|135.47|0
1625640900000|2021-07-07 06:55:00|138.7|135.9|139.24|136.44|139.34|136.54|138.56|135.76|0
1625641200000|2021-07-07 07:00:00|139.14|136.34|141.01|138.21|141.21|138.41|139.14|136.34|0
1625641500000|2021-07-07 07:05:00|140.91|138.51|140.22|137.82|141.6|139.2|140.02|137.62|0
1625641800000|2021-07-07 07:10:00|140.32|137.92|140.22|137.82|140.52|138.12|140.02|137.62|0
1625642100000|2021-07-07 07:15:00|140.32|137.92|141.3|138.9|141.5|139.1|140.32|137.92|0
1625642400000|2021-07-07 07:20:00|141.25|138.85|141.1|138.7|142.19|139.79|141.01|138.61|0
1625642700000|2021-07-07 07:25:00|141.01|138.61|142.09|139.69|142.14|139.74|141.01|138.61|0
1625643000000|2021-07-07 07:30:00|142.19|139.79|141.79|139.39|142.49|140.09|141.79|139.39|0
1625643300000|2021-07-07 07:35:00|141.84|139.44|141.59|139.19|142.09|139.69|141.5|139.1|0
1625643600000|2021-07-07 07:40:00|141.64|139.24|141.49|139.09|142.09|139.69|141.3|138.9|0
1625643900000|2021-07-07 07:45:00|141.59|139.19|141.89|139.49|142.09|139.69|141.39|138.99|0
1625644200000|2021-07-07 07:50:00|141.99|139.59|141.49|139.09|142.09|139.69|141.49|139.09|0
1625644500000|2021-07-07 07:55:00|141.39|138.99|141.59|139.19|141.69|139.29|140.8|138.4|0
1625644800000|2021-07-07 08:00:00|141.49|139.09|142.58|140.18|142.58|140.18|141.49|139.09|0
1625645100000|2021-07-07 08:05:00|142.48|140.08|142.58|140.18|143.08|140.68|142.38|139.98|0
1625645400000|2021-07-07 08:10:00|142.48|140.08|142.28|139.88|142.78|140.38|141.78|139.38|0
1625645700000|2021-07-07 08:15:00|142.38|139.98|142.28|139.88|142.68|140.28|141.98|139.58|0
1625646000000|2021-07-07 08:20:00|142.18|139.78|141.68|139.28|142.28|139.88|141.48|139.08|0
1625646300000|2021-07-07 08:25:00|141.58|139.18|141.88|139.48|141.88|139.48|141.48|139.08|0
1625646600000|2021-07-07 08:30:00|141.83|139.43|141.68|139.28|142.17|139.77|141.58|139.18|0
1625646900000|2021-07-07 08:35:00|141.58|139.18|141.28|138.88|141.78|139.38|140.89|138.49|0
1625647200000|2021-07-07 08:40:00|141.18|138.78|140.79|138.39|141.38|138.98|140.59|138.19|0
1625647500000|2021-07-07 08:45:00|140.88|138.48|140.98|138.58|141.03|138.63|140.69|138.29|0
1625647800000|2021-07-07 08:50:00|141.08|138.68|140.98|138.58|141.18|138.78|140.68|138.28|0
1625648100000|2021-07-07 08:55:00|140.88|138.48|141.18|138.78|141.28|138.88|140.58|138.18|0
1625648400000|2021-07-07 09:00:00|141.28|138.88|141.77|139.37|141.77|139.37|140.88|138.48|0
1625648700000|2021-07-07 09:05:00|141.72|139.32|142.26|139.86|142.31|139.91|141.67|139.27|0
1625649000000|2021-07-07 09:10:00|142.36|139.96|142.26|139.86|142.66|140.26|142.06|139.66|0
1625649300000|2021-07-07 09:15:00|142.36|139.96|142.26|139.86|142.46|140.06|141.96|139.56|0
1625649600000|2021-07-07 09:20:00|142.36|139.96|142.66|140.26|142.86|140.46|142.16|139.76|0
1625649900000|2021-07-07 09:25:00|142.56|140.16|142.46|140.06|142.76|140.36|142.36|139.96|0
1625650200000|2021-07-07 09:30:00|142.56|140.16|142.55|140.15|142.75|140.35|142.3|139.9|0
1625650500000|2021-07-07 09:35:00|142.65|140.25|142.85|140.45|143.05|140.65|142.45|140.05|0
1625650800000|2021-07-07 09:40:00|142.95|140.55|142.65|140.25|143.15|140.75|142.65|140.25|0
1625651100000|2021-07-07 09:45:00|142.7|140.3|142.75|140.35|142.95|140.55|142.65|140.25|0
1625651400000|2021-07-07 09:50:00|142.7|140.3|142.25|139.85|142.7|140.3|142.05|139.65|0
1625651700000|2021-07-07 09:55:00|142.35|139.95|142.3|139.9|142.55|140.15|142.25|139.85|0
1625652000000|2021-07-07 10:00:00|142.25|139.85|141.75|139.35|142.25|139.85|141.75|139.35|0
1625652300000|2021-07-07 10:05:00|141.85|139.45|141.85|139.45|142.05|139.65|141.65|139.25|0
1625652600000|2021-07-07 10:10:00|141.95|139.55|141.16|138.76|142|139.6|140.96|138.56|0
1625652900000|2021-07-07 10:15:00|141.2|138.8|141.35|138.95|141.8|139.4|141.16|138.76|0
1625653200000|2021-07-07 10:20:00|141.4|139|141.55|139.15|141.85|139.45|141.4|139|0
1625653500000|2021-07-07 10:25:00|141.45|139.05|141.65|139.25|141.84|139.44|141.45|139.05|0
1625653800000|2021-07-07 10:30:00|141.74|139.34|141.64|139.24|141.84|139.44|141.45|139.05|0
1625654100000|2021-07-07 10:35:00|141.74|139.34|141.64|139.24|141.74|139.34|140.95|138.55|0
1625654400000|2021-07-07 10:40:00|141.54|139.14|142.73|140.33|142.73|140.33|141.54|139.14|0
1625654700000|2021-07-07 10:45:00|142.63|140.23|142.63|140.23|142.93|140.53|142.53|140.13|0
1625655000000|2021-07-07 10:50:00|142.73|140.33|142.53|140.13|142.83|140.43|142.43|140.03|0
1625655300000|2021-07-07 10:55:00|142.48|140.08|142.83|140.43|142.83|140.43|142.43|140.03|0
1625655600000|2021-07-07 11:00:00|142.93|140.53|142.53|140.13|142.98|140.58|142.43|140.03|0
1625655900000|2021-07-07 11:05:00|142.58|140.18|143.02|140.62|143.03|140.63|142.58|140.18|0
1625656200000|2021-07-07 11:10:00|143.12|140.72|142.82|140.42|143.12|140.72|142.63|140.23|0
1625656500000|2021-07-07 11:15:00|142.72|140.32|142.47|140.07|142.82|140.42|142.42|140.02|0
1625656800000|2021-07-07 11:20:00|142.42|140.02|142.42|140.02|142.62|140.22|142.32|139.92|0
1625657100000|2021-07-07 11:25:00|142.52|140.12|142.32|139.92|142.92|140.52|142.32|139.92|0
1625657400000|2021-07-07 11:30:00|142.42|140.02|142.72|140.32|142.92|140.52|142.22|139.82|0
1625657700000|2021-07-07 11:35:00|142.82|140.42|142.52|140.12|143.02|140.62|142.52|140.12|0
1625658000000|2021-07-07 11:40:00|142.62|140.22|142.52|140.12|142.92|140.52|142.42|140.02|0
1625658300000|2021-07-07 11:45:00|142.62|140.22|142.52|140.12|142.72|140.32|142.42|140.02|0
1625658600000|2021-07-07 11:50:00|142.62|140.22|142.71|140.31|142.81|140.41|142.42|140.02|0
1625658900000|2021-07-07 11:55:00|142.81|140.41|143.01|140.61|143.31|140.91|142.81|140.41|0
1625659200000|2021-07-07 12:00:00|143.21|140.81|143.91|141.51|143.91|141.51|143.11|140.71|0
1625659500000|2021-07-07 12:05:00|143.86|141.46|143.71|141.31|143.91|141.51|143.61|141.21|0
1625659800000|2021-07-07 12:10:00|143.81|141.41|143.51|141.11|144.11|141.71|143.51|141.11|0
1625660100000|2021-07-07 12:15:00|143.61|141.21|142.01|139.61|143.71|141.31|142.01|139.61|0
1625660400000|2021-07-07 12:20:00|141.91|139.51|142.8|140.4|143.1|140.7|141.81|139.41|0
1625660700000|2021-07-07 12:25:00|142.9|140.5|142.5|140.1|143|140.6|142.41|140.01|0
1625661000000|2021-07-07 12:30:00|142.41|140.01|141.41|139.01|142.5|140.1|141.31|138.91|0
1625661300000|2021-07-07 12:35:00|141.46|139.06|141.51|139.11|141.71|139.31|141.41|139.01|0
1625661600000|2021-07-07 12:40:00|141.56|139.16|141.51|139.11|141.71|139.31|141.41|139.01|0
1625661900000|2021-07-07 12:45:00|141.56|139.16|141.36|138.96|141.61|139.21|141.31|138.91|0
1625662200000|2021-07-07 12:50:00|141.31|138.91|141.21|138.81|141.41|139.01|140.62|138.22|0
1625662500000|2021-07-07 12:55:00|141.31|138.91|141.11|138.71|141.31|138.91|140.81|138.41|0
1625662800000|2021-07-07 13:00:00|141.21|138.81|141.5|139.1|141.5|139.1|141.01|138.61|0
1625663100000|2021-07-07 13:05:00|141.6|139.2|141.5|139.1|141.8|139.4|141.5|139.1|0
1625663400000|2021-07-07 13:10:00|141.55|139.15|141.6|139.2|142|139.6|141.55|139.15|0
1625663700000|2021-07-07 13:15:00|141.7|139.3|141.8|139.4|141.8|139.4|141.5|139.1|0
1625664000000|2021-07-07 13:20:00|141.89|139.49|142.09|139.69|142.29|139.89|141.89|139.49|0
1625664300000|2021-07-07 13:25:00|142.19|139.79|142.79|140.39|142.89|140.49|141.89|139.49|0
1625664600000|2021-07-07 13:30:00|142.89|140.49|143.88|141.48|143.98|141.58|141.79|139.39|0
1625664900000|2021-07-07 13:35:00|143.68|141.28|144.78|142.38|144.78|142.38|143.68|141.28|0
1625665200000|2021-07-07 13:40:00|144.58|142.18|144.08|141.68|144.78|142.38|142.98|140.58|0
1625665500000|2021-07-07 13:45:00|144.18|141.78|147.54|145.14|147.64|145.24|143.98|141.58|0
1625665800000|2021-07-07 13:50:00|147.34|144.94|144.74|142.34|147.34|144.94|144.64|142.24|0
1625666100000|2021-07-07 13:55:00|144.84|142.44|145.33|142.93|145.74|143.34|144.54|142.14|0
1625666400000|2021-07-07 14:00:00|145.23|142.83|142.75|140.35|145.23|142.83|142.75|140.35|0
1625666700000|2021-07-07 14:05:00|142.45|140.05|142.33|139.93|143.94|141.54|141.74|139.34|0
1625667000000|2021-07-07 14:10:00|142.53|140.13|143.43|141.03|143.83|141.43|142.43|140.03|0
1625667300000|2021-07-07 14:15:00|143.63|141.23|144.43|142.03|145.23|142.83|143.57|141.17|0
1625667600000|2021-07-07 14:20:00|144.33|141.93|143.13|140.73|144.33|141.93|143.13|140.73|0
1625667900000|2021-07-07 14:25:00|143.23|140.83|140.27|137.87|143.43|141.03|140.27|137.87|0
1625668200000|2021-07-07 14:30:00|140.37|137.97|142.45|140.05|142.94|140.54|140.17|137.77|0
1625668500000|2021-07-07 14:35:00|142.35|139.95|142.25|139.85|144.12|141.72|142.16|139.76|0
1625668800000|2021-07-07 14:40:00|142.16|139.76|140.11|137.71|142.55|140.15|139.96|137.56|0
1625669100000|2021-07-07 14:45:00|140.01|137.61|141.97|139.57|142.56|140.16|137.67|135.27|0
1625669400000|2021-07-07 14:50:00|141.87|139.47|142.26|139.86|142.56|140.16|141.28|138.88|0
1625669700000|2021-07-07 14:55:00|142.16|139.76|142.97|140.57|145.58|143.18|142.16|139.76|0
1625670000000|2021-07-07 15:00:00|142.67|140.27|142.87|140.47|143.26|140.86|141.49|139.09|0
1625670300000|2021-07-07 15:05:00|142.77|140.37|142.47|140.07|143.26|140.86|141.69|139.29|0
1625670600000|2021-07-07 15:10:00|142.27|139.87|144.05|141.65|144.15|141.75|142.08|139.68|0
1625670900000|2021-07-07 15:15:00|144.15|141.75|144.94|142.54|145.19|142.79|143.26|140.86|0
1625671200000|2021-07-07 15:20:00|144.84|142.44|145.24|142.84|145.53|143.13|144.54|142.14|0
1625671500000|2021-07-07 15:25:00|145.34|142.94|146.03|143.63|146.13|143.73|144.74|142.34|0
1625671800000|2021-07-07 15:30:00|145.93|143.53|145.64|143.24|147.44|145.04|144.95|142.55|0
1625672100000|2021-07-07 15:35:00|145.74|143.34|146.94|144.54|147.04|144.64|145.64|143.24|0
1625672400000|2021-07-07 15:40:00|147.04|144.64|147.74|145.34|147.84|145.44|146.94|144.54|0
1625672700000|2021-07-07 15:45:00|147.84|145.44|148.45|146.05|148.45|146.05|147.69|145.29|0
1625673000000|2021-07-07 15:50:00|148.5|146.1|148.14|145.74|148.7|146.3|148.04|145.64|0
1625673300000|2021-07-07 15:55:00|148.04|145.64|147.14|144.74|148.35|145.95|146.83|144.43|0
1625673600000|2021-07-07 16:00:00|147.34|144.94|148.85|146.45|148.85|146.45|147.24|144.84|0
1625673900000|2021-07-07 16:05:00|148.75|146.35|148.9|146.5|149.05|146.65|148.44|146.04|0
1625674200000|2021-07-07 16:10:00|148.85|146.45|149.35|146.95|149.45|147.05|148.54|146.14|0
1625674500000|2021-07-07 16:15:00|149.45|147.05|149.35|146.95|149.86|147.46|148.95|146.55|0
1625674800000|2021-07-07 16:20:00|149.45|147.05|148.44|146.04|149.55|147.15|148.14|145.74|0
1625675100000|2021-07-07 16:25:00|148.49|146.09|147.73|145.33|148.64|146.24|147.68|145.28|0
1625675400000|2021-07-07 16:30:00|147.83|145.43|149.14|146.74|149.14|146.74|147.43|145.03|0
1625675700000|2021-07-07 16:35:00|149.04|146.64|148.53|146.13|149.14|146.74|148.43|146.03|0
1625676000000|2021-07-07 16:40:00|148.43|146.03|147.52|145.12|148.74|146.34|147.42|145.02|0
1625676300000|2021-07-07 16:45:00|147.42|145.02|147.83|145.43|147.83|145.43|147.12|144.72|0
1625676600000|2021-07-07 16:50:00|147.93|145.53|148.33|145.93|148.33|145.93|147.77|145.37|0
1625676900000|2021-07-07 16:55:00|148.43|146.03|148.23|145.83|148.53|146.13|147.92|145.52|0
1625677200000|2021-07-07 17:00:00|148.33|145.93|147.22|144.82|148.33|145.93|147.22|144.82|0
1625677500000|2021-07-07 17:05:00|147.12|144.72|147.12|144.72|147.62|145.22|146.71|144.31|0
1625677800000|2021-07-07 17:10:00|147.02|144.62|147.42|145.02|147.62|145.22|146.51|144.11|0
1625678100000|2021-07-07 17:15:00|147.32|144.92|147.31|144.91|147.42|145.02|146.81|144.41|0
1625678400000|2021-07-07 17:20:00|147.21|144.81|146.71|144.31|147.31|144.91|146.71|144.31|0
1625678700000|2021-07-07 17:25:00|146.81|144.41|147.01|144.61|147.31|144.91|146.61|144.21|0
1625679000000|2021-07-07 17:30:00|146.91|144.51|147.11|144.71|147.31|144.91|146.51|144.11|0
1625679300000|2021-07-07 17:35:00|147.21|144.81|147.11|144.71|147.51|145.11|146.71|144.31|0
1625679600000|2021-07-07 17:40:00|147.01|144.61|147.21|144.81|147.31|144.91|146.81|144.41|0
1625679900000|2021-07-07 17:45:00|147.31|144.91|148.66|146.26|148.72|146.32|147.31|144.91|0
1625680200000|2021-07-07 17:50:00|148.72|146.32|148.61|146.21|148.92|146.52|148.31|145.91|0
1625680500000|2021-07-07 17:55:00|148.82|146.42|147.4|145|148.92|146.52|147.35|144.95|0
1625680800000|2021-07-07 18:00:00|147.55|145.15|150.34|147.94|150.95|148.55|147.5|145.1|0
1625681100000|2021-07-07 18:05:00|150.59|148.19|150.64|148.24|150.95|148.55|149.02|146.62|0
1625681400000|2021-07-07 18:10:00|150.74|148.34|149.82|147.42|150.84|148.44|149.52|147.12|0
1625681700000|2021-07-07 18:15:00|149.72|147.32|150.84|148.44|150.84|148.44|148.61|146.21|0
1625682000000|2021-07-07 18:20:00|150.94|148.54|149.31|146.91|150.94|148.54|148.91|146.51|0
1625682300000|2021-07-07 18:25:00|149.42|147.02|149.01|146.61|149.82|147.42|148.91|146.51|0
1625682600000|2021-07-07 18:30:00|148.91|146.51|148.3|145.9|149.11|146.71|148.2|145.8|0
1625682900000|2021-07-07 18:35:00|148.4|146|147.25|144.85|148.75|146.35|146.55|144.15|0
1625683200000|2021-07-07 18:40:00|147.35|144.95|148.15|145.75|148.4|146|147.04|144.64|0
1625683500000|2021-07-07 18:45:00|148.25|145.85|149.36|146.96|149.46|147.06|147.85|145.45|0
1625683800000|2021-07-07 18:50:00|149.26|146.86|148.75|146.35|149.57|147.17|148.55|146.15|0
1625684100000|2021-07-07 18:55:00|148.85|146.45|149.97|147.57|150.38|147.98|148.85|146.45|0
1625684400000|2021-07-07 19:00:00|149.87|147.47|150.88|148.48|150.99|148.59|149.87|147.47|0
1625684700000|2021-07-07 19:05:00|150.78|148.38|150.68|148.28|150.78|148.38|150.17|147.77|0
1625685000000|2021-07-07 19:10:00|150.78|148.38|150.58|148.18|150.78|148.38|150.27|147.87|0
1625685300000|2021-07-07 19:15:00|150.47|148.07|149.86|147.46|150.68|148.28|149.56|147.16|0
1625685600000|2021-07-07 19:20:00|149.96|147.56|149.96|147.56|150.88|148.48|149.76|147.36|0
1625685900000|2021-07-07 19:25:00|149.86|147.46|149.96|147.56|150.17|147.77|149.55|147.15|0
1625686200000|2021-07-07 19:30:00|150.06|147.66|151.08|148.68|151.08|148.68|149.6|147.2|0
1625686500000|2021-07-07 19:35:00|150.98|148.58|150.36|147.96|150.98|148.58|149.75|147.35|0
1625686800000|2021-07-07 19:40:00|150.57|148.17|151.12|148.72|151.32|148.92|149.86|147.46|0
1625687100000|2021-07-07 19:45:00|151.22|148.82|150.92|148.52|151.63|149.23|150.92|148.52|0
1625687400000|2021-07-07 19:50:00|151.32|148.92|151.22|148.82|151.73|149.33|150.81|148.41|0
1625687700000|2021-07-07 19:55:00|151.12|148.72|150.71|148.31|151.12|148.72|149.29|146.89|0
1625688000000|2021-07-07 20:00:00|150.91|148.51|150|147.6|150.91|148.51|149.69|147.29|0
1625688300000|2021-07-07 20:05:00|150.1|147.7|149.99|147.59|150.1|147.7|149.69|147.29|0
1625688600000|2021-07-07 20:10:00|149.89|147.49|150.55|148.15|150.7|148.3|149.89|147.49|0
1625688900000|2021-07-07 20:15:00|150.7|147.9|150.6|147.8|150.7|147.9|150.5|147.7|0
1625689200000|2021-07-07 20:20:00|150.54|147.74|150.7|147.9|150.7|147.9|150.5|147.7|0
1625689500000|2021-07-07 20:25:00|150.8|148|150.8|148|150.8|148|150.7|147.9|0
1625689800000|2021-07-07 20:30:00|150.9|148.1|151.15|148.35|151.21|148.41|150.9|148.1|0
1625690100000|2021-07-07 20:35:00|151.1|148.3|151.41|148.61|151.51|148.71|151.1|148.3|0
1625690400000|2021-07-07 20:40:00|151.3|148.5|151.3|148.5|151.51|148.71|151.2|148.4|0
1625690700000|2021-07-07 20:45:00|151.2|148.4|151.61|148.81|151.61|148.81|151.2|148.4|0
1625691000000|2021-07-07 20:50:00|151.71|148.91|151.5|148.7|151.71|148.91|151.4|148.6|0
1625691300000|2021-07-07 20:55:00|151.61|148.81|151.65|148.85|151.71|148.91|151.5|148.7|0
1625691600000|2021-07-07 21:00:00|151.69|148.89|151.51|148.71|151.69|148.89|151.44|148.64|0
1625691900000|2021-07-07 21:05:00|151.5|148.7|151.51|148.71|151.57|148.77|151.5|148.7|0
1625692200000|2021-07-07 21:10:00|151.49|148.69|151.46|148.66|151.49|148.69|151.46|148.66|0
1625692500000|2021-07-07 21:15:00|151.49|148.69|151.49|148.69|151.52|148.72|151.45|148.65|0
1625692800000|2021-07-07 21:20:00|151.48|148.68|151.5|148.7|151.55|148.75|151.46|148.66|0
1625693100000|2021-07-07 21:25:00|151.59|148.79|151.55|148.75|151.59|148.79|151.55|148.75|0
1625693400000|2021-07-07 21:30:00|151.52|148.72|151.52|148.72|151.52|148.72|151.52|148.72|0
1625693700000|2021-07-07 21:35:00|151.5|148.7|151.5|148.7|151.5|148.7|151.5|148.7|0
1625694000000|2021-07-07 21:40:00|151.49|148.69|151.49|148.69|151.49|148.69|151.49|148.69|0
1625694300000|2021-07-07 21:45:00|151.48|148.68|151.47|148.67|151.48|148.68|151.45|148.65|0
1625694600000|2021-07-07 21:50:00|151.51|148.71|151.49|148.69|151.54|148.74|151.48|148.68|0
1625694900000|2021-07-07 21:55:00|151.48|148.68|151.6|148.8|151.67|148.87|151.48|148.68|0
1625695200000|2021-07-07 22:00:00|151.53|148.73|151.43|148.63|151.64|148.84|151.28|148.48|0
1625695500000|2021-07-07 22:05:00|151.48|148.68|151.58|148.78|151.59|148.79|151.38|148.58|0
1625695800000|2021-07-07 22:10:00|151.69|148.89|151.48|148.68|151.69|148.89|151.38|148.58|0
1625696100000|2021-07-07 22:15:00|151.58|148.78|151.58|148.78|151.58|148.78|151.48|148.68|0
1625696400000|2021-07-07 22:20:00|151.48|148.68|151.38|148.58|151.58|148.78|151.38|148.58|0
1625696700000|2021-07-07 22:25:00|151.27|148.47|151.27|148.47|151.27|148.47|151.27|148.47|0
1625697000000|2021-07-07 22:30:00|151.37|148.57|151.17|148.37|151.37|148.57|151.17|148.37|0
1625697300000|2021-07-07 22:35:00|151.22|148.42|151.27|148.47|151.27|148.47|151.17|148.37|0
1625697600000|2021-07-07 22:40:00|151.17|148.37|151.27|148.47|151.27|148.47|151.17|148.37|0
1625697900000|2021-07-07 22:45:00|151.21|148.41|151.16|148.36|151.21|148.41|151.16|148.36|0
1625698200000|2021-07-07 22:50:00|151.11|148.31|151.37|148.57|151.37|148.57|151.06|148.26|0
1625698500000|2021-07-07 22:55:00|151.31|148.51|151.47|148.67|151.57|148.77|151.31|148.51|0
1625698800000|2021-07-07 23:00:00|151.37|148.57|151.57|148.77|151.57|148.77|151.37|148.57|0
1625699100000|2021-07-07 23:05:00|151.47|148.67|151.57|148.77|151.57|148.77|151.46|148.66|0
1625699400000|2021-07-07 23:10:00|151.46|148.66|151.46|148.66|151.46|148.66|151.36|148.56|0
1625699700000|2021-07-07 23:15:00|151.36|148.56|151.46|148.66|151.46|148.66|151.26|148.46|0
1625700000000|2021-07-07 23:20:00|151.36|148.56|151.56|148.76|151.56|148.76|151.36|148.56|0
1625700300000|2021-07-07 23:25:00|151.46|148.66|151.46|148.66|151.56|148.76|151.46|148.66|0
1625700600000|2021-07-07 23:30:00|151.36|148.56|151.25|148.45|151.46|148.66|151.25|148.45|0
1625700900000|2021-07-07 23:35:00|151.15|148.35|151.25|148.45|151.25|148.45|151.15|148.35|0
1625701200000|2021-07-07 23:40:00|151.2|148.4|151.05|148.25|151.2|148.4|150.84|148.04|0
1625701500000|2021-07-07 23:45:00|150.94|148.14|150.84|148.04|150.94|148.14|150.74|147.94|0
1625701800000|2021-07-07 23:50:00|150.94|148.14|151.04|148.24|151.25|148.45|150.84|148.04|0
1625702100000|2021-07-07 23:55:00|151.15|148.35|150.94|148.14|151.15|148.35|150.94|148.14|0
1625702400000|2021-07-08 00:00:00|151.04|148.24|150.74|147.94|151.6|148.8|150.74|147.94|0
1625702700000|2021-07-08 00:05:00|150.84|148.04|151.14|148.34|151.35|148.55|150.84|148.04|0
1625703000000|2021-07-08 00:10:00|151.04|148.24|151.04|148.24|151.14|148.34|150.88|148.08|0
1625703300000|2021-07-08 00:15:00|151.14|148.34|150.53|147.73|151.24|148.44|150.43|147.63|0
1625703600000|2021-07-08 00:20:00|150.63|147.83|150.53|147.73|150.73|147.93|150.42|147.62|0
1625703900000|2021-07-08 00:25:00|150.47|147.67|150.52|147.72|150.63|147.83|150.42|147.62|0
1625704200000|2021-07-08 00:30:00|150.63|147.83|150.73|147.93|150.83|148.03|150.52|147.72|0
1625704500000|2021-07-08 00:35:00|150.62|147.82|150.42|147.62|150.73|147.93|150.42|147.62|0
1625704800000|2021-07-08 00:40:00|150.32|147.52|150.32|147.52|150.52|147.72|150.22|147.42|0
1625705100000|2021-07-08 00:45:00|150.26|147.46|150.21|147.41|150.32|147.52|150.01|147.21|0
1625705400000|2021-07-08 00:50:00|150.11|147.31|149.71|146.91|150.21|147.41|149.5|146.7|0
1625705700000|2021-07-08 00:55:00|149.6|146.8|149.96|147.16|150.01|147.21|149.6|146.8|0
1625706000000|2021-07-08 01:00:00|150.01|147.21|149.5|146.7|150.01|147.21|149.4|146.6|0
1625706300000|2021-07-08 01:05:00|149.4|146.6|149.4|146.6|149.4|146.6|148.89|146.09|0
1625706600000|2021-07-08 01:10:00|149.3|146.5|149.19|146.39|149.4|146.6|149.09|146.29|0
1625706900000|2021-07-08 01:15:00|149.09|146.29|149.19|146.39|149.29|146.49|148.79|145.99|0
1625707200000|2021-07-08 01:20:00|149.09|146.29|149.49|146.69|149.54|146.74|148.99|146.19|0
1625707500000|2021-07-08 01:25:00|149.7|146.9|149.39|146.59|149.8|147|149.29|146.49|0
1625707800000|2021-07-08 01:30:00|149.44|146.64|149.39|146.59|149.49|146.69|149.09|146.29|0
1625708100000|2021-07-08 01:35:00|149.29|146.49|149.59|146.79|149.69|146.89|149.19|146.39|0
1625708400000|2021-07-08 01:40:00|149.49|146.69|149.59|146.79|149.79|146.99|149.49|146.69|0
1625708700000|2021-07-08 01:45:00|149.49|146.69|148.58|145.78|149.49|146.69|148.58|145.78|0
1625709000000|2021-07-08 01:50:00|148.48|145.68|147.77|144.97|148.48|145.68|147.77|144.97|0
1625709300000|2021-07-08 01:55:00|147.87|145.07|147.77|144.97|147.97|145.17|147.77|144.97|0
1625709600000|2021-07-08 02:00:00|147.87|145.07|148.27|145.47|148.27|145.47|147.77|144.97|0
1625709900000|2021-07-08 02:05:00|148.17|145.37|148.37|145.57|148.37|145.57|148.07|145.27|0
1625710200000|2021-07-08 02:10:00|148.27|145.47|148.37|145.57|148.47|145.67|148.07|145.27|0
1625710500000|2021-07-08 02:15:00|148.27|145.47|148.17|145.37|148.37|145.57|148.17|145.37|0
1625710800000|2021-07-08 02:20:00|148.27|145.47|147.56|144.76|148.37|145.57|147.46|144.66|0
1625711100000|2021-07-08 02:25:00|147.66|144.86|147.46|144.66|147.96|145.16|147.46|144.66|0
1625711400000|2021-07-08 02:30:00|147.36|144.56|147.06|144.26|147.66|144.86|147.06|144.26|0
1625711700000|2021-07-08 02:35:00|146.96|144.16|146.46|143.66|146.96|144.16|146.36|143.56|0
1625712000000|2021-07-08 02:40:00|146.36|143.56|146.56|143.76|146.66|143.86|145.96|143.16|0
1625712300000|2021-07-08 02:45:00|146.46|143.66|146.95|144.15|146.95|144.15|146.46|143.66|0
1625712600000|2021-07-08 02:50:00|146.85|144.05|147.15|144.35|147.15|144.35|146.85|144.05|0
1625712900000|2021-07-08 02:55:00|147.05|144.25|147.25|144.45|147.35|144.55|146.95|144.15|0
1625713200000|2021-07-08 03:00:00|147.35|144.55|147.25|144.45|147.35|144.55|147.05|144.25|0
1625713500000|2021-07-08 03:05:00|147.15|144.35|147.45|144.65|147.45|144.65|147.15|144.35|0
1625713800000|2021-07-08 03:10:00|147.35|144.55|147.65|144.85|147.65|144.85|147.35|144.55|0
1625714100000|2021-07-08 03:15:00|147.55|144.75|147.25|144.45|147.55|144.75|147.15|144.35|0
1625714400000|2021-07-08 03:20:00|147.35|144.55|146.54|143.74|147.35|144.55|146.54|143.74|0
1625714700000|2021-07-08 03:25:00|146.64|143.84|146.84|144.04|146.84|144.04|146.54|143.74|0
1625715000000|2021-07-08 03:30:00|146.74|143.94|146.84|144.04|146.94|144.14|146.64|143.84|0
1625715300000|2021-07-08 03:35:00|146.94|144.14|146.84|144.04|147.04|144.24|146.74|143.94|0
1625715600000|2021-07-08 03:40:00|146.94|144.14|146.64|143.84|146.99|144.19|146.54|143.74|0
1625715900000|2021-07-08 03:45:00|146.59|143.79|146.74|143.94|146.84|144.04|146.54|143.74|0
1625716200000|2021-07-08 03:50:00|146.84|144.04|147.24|144.44|147.24|144.44|146.74|143.94|0
1625716500000|2021-07-08 03:55:00|147.23|144.43|147.13|144.33|147.33|144.53|147.13|144.33|0
1625716800000|2021-07-08 04:00:00|147.08|144.28|147.13|144.33|147.23|144.43|146.93|144.13|0
1625717100000|2021-07-08 04:05:00|147.23|144.43|147.13|144.33|147.23|144.43|147.03|144.23|0
1625717400000|2021-07-08 04:10:00|147.23|144.43|146.93|144.13|147.23|144.43|146.83|144.03|0
1625717700000|2021-07-08 04:15:00|146.83|144.03|146.83|144.03|146.93|144.13|146.63|143.83|0
1625718000000|2021-07-08 04:20:00|146.93|144.13|146.93|144.13|146.93|144.13|146.83|144.03|0
1625718300000|2021-07-08 04:25:00|147.03|144.23|147.02|144.22|147.03|144.23|146.83|144.03|0
1625718600000|2021-07-08 04:30:00|147.12|144.32|147.62|144.82|147.63|144.83|147.12|144.32|0
1625718900000|2021-07-08 04:35:00|147.52|144.72|147.42|144.62|147.62|144.82|147.32|144.52|0
1625719200000|2021-07-08 04:40:00|147.32|144.52|147.12|144.32|147.42|144.62|147.02|144.22|0
1625719500000|2021-07-08 04:45:00|147.02|144.22|147.02|144.22|147.22|144.42|147.02|144.22|0
1625719800000|2021-07-08 04:50:00|146.97|144.17|147.32|144.52|147.32|144.52|146.92|144.12|0
1625720100000|2021-07-08 04:55:00|147.27|144.47|147.32|144.52|147.42|144.62|147.22|144.42|0
1625720400000|2021-07-08 05:00:00|147.22|144.42|147.11|144.31|147.22|144.42|147.11|144.31|0
1625720700000|2021-07-08 05:05:00|146.91|144.11|146.61|143.81|147.01|144.21|146.61|143.81|0
1625721000000|2021-07-08 05:10:00|146.71|143.91|146.61|143.81|146.81|144.01|146.56|143.76|0
1625721300000|2021-07-08 05:15:00|146.71|143.91|147.21|144.41|147.21|144.41|146.61|143.81|0
1625721600000|2021-07-08 05:20:00|147.31|144.51|147.21|144.41|147.46|144.66|147.21|144.41|0
1625721900000|2021-07-08 05:25:00|147.31|144.51|147.71|144.91|147.71|144.91|147.31|144.51|0
1625722200000|2021-07-08 05:30:00|147.61|144.81|147.11|144.31|147.61|144.81|147.11|144.31|0
1625722500000|2021-07-08 05:35:00|147.05|144.25|146.9|144.1|147.11|144.31|146.7|143.9|0
1625722800000|2021-07-08 05:40:00|146.8|144|146.6|143.8|147|144.2|146.6|143.8|0
1625723100000|2021-07-08 05:45:00|146.5|143.7|146.6|143.8|146.9|144.1|146.5|143.7|0
1625723400000|2021-07-08 05:50:00|146.5|143.7|146.5|143.7|146.7|143.9|146.3|143.5|0
1625723700000|2021-07-08 05:55:00|146.6|143.8|146.5|143.7|146.9|144.1|146.5|143.7|0
1625724000000|2021-07-08 06:00:00|146.3|143.5|147.05|144.25|147.2|144.4|145.9|143.1|0
1625724300000|2021-07-08 06:05:00|147.1|144.3|146.4|143.6|147.2|144.4|146.4|143.6|0
1625724600000|2021-07-08 06:10:00|146.3|143.5|145.1|142.3|146.4|143.6|145.1|142.3|0
1625724900000|2021-07-08 06:15:00|145|142.2|146.09|143.29|146.39|143.59|144.9|142.1|0
1625725200000|2021-07-08 06:20:00|145.99|143.19|146.29|143.49|146.29|143.49|145.79|142.99|0
1625725500000|2021-07-08 06:25:00|146.39|143.59|146.29|143.49|146.49|143.69|146.29|143.49|0
1625725800000|2021-07-08 06:30:00|146.19|143.39|145.89|143.09|146.19|143.39|145.79|142.99|0
1625726100000|2021-07-08 06:35:00|145.79|142.99|144.7|141.9|145.79|142.99|144.7|141.9|0
1625726400000|2021-07-08 06:40:00|144.79|141.99|144.2|141.4|144.89|142.09|144.2|141.4|0
1625726700000|2021-07-08 06:45:00|144.1|141.3|143.21|140.41|144.2|141.4|143.02|140.22|0
1625727000000|2021-07-08 06:50:00|143.31|140.51|143.31|140.51|143.56|140.76|143.21|140.41|0
1625727300000|2021-07-08 06:55:00|143.36|140.56|142.23|139.43|143.51|140.71|142.13|139.33|0
1625727600000|2021-07-08 07:00:00|142.33|139.53|140.98|138.18|143.04|140.24|138.81|136.01|0
1625727900000|2021-07-08 07:05:00|140.88|138.48|141.22|138.82|141.22|138.82|139.81|137.41|0
1625728200000|2021-07-08 07:10:00|141.27|138.87|141.9|139.5|142.54|140.14|140.59|138.19|0
1625728500000|2021-07-08 07:15:00|141.85|139.45|140.05|137.65|141.85|139.45|139.71|137.31|0
1625728800000|2021-07-08 07:20:00|139.91|137.51|139.61|137.21|140.1|137.7|138.07|135.67|0
1625729100000|2021-07-08 07:25:00|139.81|137.41|141.46|139.06|141.75|139.35|138.04|135.64|0
1625729400000|2021-07-08 07:30:00|141.36|138.96|139.71|137.31|141.36|138.96|138.65|136.25|0
1625729700000|2021-07-08 07:35:00|139.81|137.41|140.19|137.79|140.58|138.18|139.03|136.63|0
1625730000000|2021-07-08 07:40:00|140.09|137.69|138.36|135.96|140.19|137.79|137.98|135.58|0
1625730300000|2021-07-08 07:45:00|138.26|135.86|137.93|135.53|138.36|135.96|135.78|133.38|0
1625730600000|2021-07-08 07:50:00|137.84|135.44|138.33|135.93|138.42|136.02|136.52|134.12|0
1625730900000|2021-07-08 07:55:00|138.52|136.12|139.81|137.41|139.96|137.56|138.52|136.12|0
1625731200000|2021-07-08 08:00:00|139.96|137.56|137.09|134.69|139.96|137.56|136.71|134.31|0
1625731500000|2021-07-08 08:05:00|136.99|134.59|138.04|135.64|138.51|136.11|136.33|133.93|0
1625731800000|2021-07-08 08:10:00|137.94|135.54|139.38|136.98|139.38|136.98|137.18|134.78|0
1625732100000|2021-07-08 08:15:00|139.28|136.88|139.95|137.55|140.48|138.08|138.42|136.02|0
1625732400000|2021-07-08 08:20:00|139.85|137.45|138.03|135.63|140.05|137.65|137.65|135.25|0
1625732700000|2021-07-08 08:25:00|138.13|135.73|135.94|133.54|138.13|135.73|134.72|132.32|0
1625733000000|2021-07-08 08:30:00|135.66|133.26|135.37|132.97|135.94|133.54|134.81|132.41|0
1625733300000|2021-07-08 08:35:00|135.47|133.07|137.27|134.87|137.27|134.87|133.24|130.84|0
1625733600000|2021-07-08 08:40:00|137.18|134.78|137.37|134.97|137.75|135.35|136.42|134.02|0
1625733900000|2021-07-08 08:45:00|137.46|135.06|138.22|135.82|138.41|136.01|136.89|134.49|0
1625734200000|2021-07-08 08:50:00|138.13|135.73|138.63|136.23|138.82|136.42|137.6|135.2|0
1625734500000|2021-07-08 08:55:00|138.67|136.27|137.93|135.53|138.91|136.51|136|133.6|0
1625734800000|2021-07-08 09:00:00|137.74|135.34|137.02|134.62|138.31|135.91|136.69|134.29|0
1625735100000|2021-07-08 09:05:00|137.17|134.77|135.37|132.97|137.36|134.96|135.37|132.97|0
1625735400000|2021-07-08 09:10:00|135.28|132.88|136.31|133.91|136.31|133.91|134.9|132.5|0
1625735700000|2021-07-08 09:15:00|136.12|133.72|135.56|133.16|136.31|133.91|135.56|133.16|0
1625736000000|2021-07-08 09:20:00|135.37|132.97|134.05|131.65|135.65|133.25|132.98|130.58|0
1625736300000|2021-07-08 09:25:00|133.96|131.56|135.36|132.96|135.55|133.15|133.68|131.28|0
1625736600000|2021-07-08 09:30:00|135.46|133.06|136.21|133.81|136.4|134|135.46|133.06|0
1625736900000|2021-07-08 09:35:00|136.31|133.91|135.46|133.06|136.5|134.1|135.36|132.96|0
1625737200000|2021-07-08 09:40:00|135.64|133.24|136.21|133.81|136.82|134.42|135.59|133.19|0
1625737500000|2021-07-08 09:45:00|136.3|133.9|136.49|134.09|136.87|134.47|136.11|133.71|0
1625737800000|2021-07-08 09:50:00|136.4|134|135.83|133.43|136.68|134.28|135.45|133.05|0
1625738100000|2021-07-08 09:55:00|135.92|133.52|134.09|131.69|135.92|133.52|133.76|131.36|0
1625738400000|2021-07-08 10:00:00|134.14|131.74|131.71|129.31|134.14|131.74|129.82|127.42|0
1625738700000|2021-07-08 10:05:00|131.81|129.41|133.11|130.71|134.13|131.73|130.61|128.21|0
1625739000000|2021-07-08 10:10:00|133.01|130.61|132.55|130.15|133.38|130.98|131.72|129.32|0
1625739300000|2021-07-08 10:15:00|132.64|130.24|131.35|128.95|132.74|130.34|129.98|127.58|0
1625739600000|2021-07-08 10:20:00|131.26|128.86|132.57|130.17|132.66|130.26|127.29|124.89|0
1625739900000|2021-07-08 10:25:00|132.66|130.26|132.29|129.89|132.75|130.35|131.88|129.48|0
1625740200000|2021-07-08 10:30:00|132.11|129.71|133.12|130.72|133.58|131.18|131.29|128.89|0
1625740500000|2021-07-08 10:35:00|133.4|131|133.76|131.36|133.86|131.46|133.03|130.63|0
1625740800000|2021-07-08 10:40:00|133.81|131.41|134.18|131.78|135.11|132.71|132.61|130.21|0
1625741100000|2021-07-08 10:45:00|133.9|131.5|135.47|133.07|135.85|133.45|133.81|131.41|0
1625741400000|2021-07-08 10:50:00|135.57|133.17|135.24|132.84|138.2|135.8|134.87|132.47|0
1625741700000|2021-07-08 10:55:00|135.34|132.94|136.83|134.43|136.83|134.43|134.69|132.29|0
1625742000000|2021-07-08 11:00:00|136.55|134.15|136.27|133.87|137.48|135.08|136.27|133.87|0
1625742300000|2021-07-08 11:05:00|136.17|133.77|136.54|134.14|136.92|134.52|135.47|133.07|0
1625742600000|2021-07-08 11:10:00|136.45|134.05|135.59|133.19|136.64|134.24|134.29|131.89|0
1625742900000|2021-07-08 11:15:00|135.77|133.37|135.77|133.37|136.62|134.22|135.03|132.63|0
1625743200000|2021-07-08 11:20:00|135.59|133.19|136.52|134.12|136.85|134.45|135.54|133.14|0
1625743500000|2021-07-08 11:25:00|136.61|134.21|133.2|130.8|136.85|134.45|132.65|130.25|0
1625743800000|2021-07-08 11:30:00|133.39|130.99|132.37|129.97|133.39|130.99|130.98|128.58|0
1625744100000|2021-07-08 11:35:00|132.23|129.83|131.72|129.32|132.37|129.97|131.21|128.81|0
1625744400000|2021-07-08 11:40:00|131.81|129.41|131.53|129.13|131.81|129.41|130.98|128.58|0
1625744700000|2021-07-08 11:45:00|131.62|129.22|131.25|128.85|131.81|129.41|129.88|127.48|0
1625745000000|2021-07-08 11:50:00|131.16|128.76|130.61|128.21|131.53|129.13|130.47|128.07|0
1625745300000|2021-07-08 11:55:00|130.56|128.16|130.52|128.12|130.98|128.58|130.15|127.75|0
1625745600000|2021-07-08 12:00:00|130.43|128.03|131.5|129.1|131.63|129.23|128.82|126.42|0
1625745900000|2021-07-08 12:05:00|131.4|129|129.98|127.58|131.59|129.19|129.98|127.58|0
1625746200000|2021-07-08 12:10:00|129.94|127.54|131.22|128.82|131.31|128.91|129.12|126.72|0
1625746500000|2021-07-08 12:15:00|131.4|129|133.15|130.75|133.24|130.84|131.13|128.73|0
1625746800000|2021-07-08 12:20:00|133.06|130.66|131.9|129.5|133.24|130.84|130.98|128.58|0
1625747100000|2021-07-08 12:25:00|131.8|129.4|132.54|130.14|132.82|130.42|131.62|129.22|0
1625747400000|2021-07-08 12:30:00|132.45|130.05|131.2|128.8|133.19|130.79|130.88|128.48|0
1625747700000|2021-07-08 12:35:00|130.97|128.57|132.45|130.05|132.73|130.33|130.79|128.39|0
1625748000000|2021-07-08 12:40:00|132.4|130|132.91|130.51|133.19|130.79|131.89|129.49|0
1625748300000|2021-07-08 12:45:00|132.63|130.23|134.02|131.62|134.02|131.62|132.26|129.86|0
1625748600000|2021-07-08 12:50:00|133.84|131.44|133.46|131.06|133.93|131.53|132.72|130.32|0
1625748900000|2021-07-08 12:55:00|133.37|130.97|131.89|129.49|133.37|130.97|131.75|129.35|0
1625749200000|2021-07-08 13:00:00|132.07|129.67|132.25|129.85|132.53|130.13|130.78|128.38|0
1625749500000|2021-07-08 13:05:00|132.35|129.95|130.51|128.11|132.35|129.95|130.51|128.11|0
1625749800000|2021-07-08 13:10:00|130.46|128.06|131.33|128.93|131.88|129.48|130.23|127.83|0
1625750100000|2021-07-08 13:15:00|131.37|128.97|131.6|129.2|132.16|129.76|131.15|128.75|0
1625750400000|2021-07-08 13:20:00|131.7|129.3|131.7|129.3|132.07|129.67|131.42|129.02|0
1625750700000|2021-07-08 13:25:00|131.6|129.2|132.25|129.85|132.25|129.85|131.42|129.02|0
1625751000000|2021-07-08 13:30:00|132.34|129.94|132.34|129.94|134.38|131.98|129.6|127.2|0
1625751300000|2021-07-08 13:35:00|132.43|130.03|131.13|128.73|132.43|130.03|129.65|127.25|0
1625751600000|2021-07-08 13:40:00|131.59|129.19|127.64|125.24|132.15|129.75|127.46|125.06|0
1625751900000|2021-07-08 13:45:00|127.55|125.15|127|124.6|127.82|125.42|125.92|123.52|0
1625752200000|2021-07-08 13:50:00|127.18|124.78|131.12|128.72|131.59|129.19|126.64|124.24|0
1625752500000|2021-07-08 13:55:00|131.68|129.28|132.33|129.93|132.61|130.21|130.02|127.62|0
1625752800000|2021-07-08 14:00:00|132.52|130.12|131.4|129|132.52|130.12|128.73|126.33|0
1625753100000|2021-07-08 14:05:00|131.21|128.81|129.68|127.28|132.51|130.11|129.59|127.19|0
1625753400000|2021-07-08 14:10:00|129.41|127.01|129.96|127.56|131.07|128.67|128.95|126.55|0
1625753700000|2021-07-08 14:15:00|129.77|127.37|127.94|125.54|130.23|127.83|127.94|125.54|0
1625754000000|2021-07-08 14:20:00|127.76|125.36|126.4|124|127.76|125.36|125.5|123.1|0
1625754300000|2021-07-08 14:25:00|126.49|124.09|130.51|128.11|130.69|128.29|125.76|123.36|0
1625754600000|2021-07-08 14:30:00|130.69|128.29|128.48|126.08|131.34|128.94|128.39|125.99|0
1625754900000|2021-07-08 14:35:00|128.76|126.36|127.89|125.49|129.58|127.18|126.94|124.54|0
1625755200000|2021-07-08 14:40:00|127.94|125.54|130.5|128.1|130.59|128.19|126.75|124.35|0
1625755500000|2021-07-08 14:45:00|130.22|127.82|130.7|128.3|131.34|128.94|128.02|125.62|0
1625755800000|2021-07-08 14:50:00|130.79|128.39|131.24|128.84|131.79|129.39|127.48|125.08|0
1625756100000|2021-07-08 14:55:00|130.87|128.47|128.67|126.27|131.24|128.84|128.48|126.08|0
1625756400000|2021-07-08 15:00:00|128.76|126.36|129.39|126.99|130.22|127.82|128.3|125.9|0
1625756700000|2021-07-08 15:05:00|129.76|127.36|133.18|130.78|133.46|131.06|129.76|127.36|0
1625757000000|2021-07-08 15:10:00|133.27|130.87|133.55|131.15|133.74|131.34|133.09|130.69|0
1625757300000|2021-07-08 15:15:00|133.27|130.87|134.49|132.09|134.86|132.46|132.34|129.94|0
1625757600000|2021-07-08 15:20:00|134.39|131.99|132.25|129.85|135.43|133.03|132.25|129.85|0
1625757900000|2021-07-08 15:25:00|132.34|129.94|132.72|130.32|132.9|130.5|132.06|129.66|0
1625758200000|2021-07-08 15:30:00|132.53|130.13|131.79|129.39|134|131.6|130.76|128.36|0
1625758500000|2021-07-08 15:35:00|131.97|129.57|133.9|131.5|133.95|131.55|131.04|128.64|0
1625758800000|2021-07-08 15:40:00|133.85|131.45|134.23|131.83|134.51|132.11|133.57|131.17|0
1625759100000|2021-07-08 15:45:00|134.27|131.87|135.74|133.34|135.93|133.53|134.27|131.87|0
1625759400000|2021-07-08 15:50:00|135.65|133.25|135.74|133.34|136.65|134.25|134.98|132.58|0
1625759700000|2021-07-08 15:55:00|135.93|133.53|135.98|133.58|136.12|133.72|135.27|132.87|0
1625760000000|2021-07-08 16:00:00|135.93|133.53|136.5|134.1|137.17|134.77|135.84|133.44|0
1625760300000|2021-07-08 16:05:00|136.41|134.01|137.08|134.68|137.08|134.68|136.31|133.91|0
1625760600000|2021-07-08 16:10:00|136.98|134.58|135.45|133.05|136.98|134.58|135.36|132.96|0
1625760900000|2021-07-08 16:15:00|135.64|133.24|135.83|133.43|136.4|134|135.26|132.86|0
1625761200000|2021-07-08 16:20:00|135.74|133.34|135.16|132.76|136.12|133.72|134.97|132.57|0
1625761500000|2021-07-08 16:25:00|135.07|132.67|136.78|134.38|136.97|134.57|135.07|132.67|0
1625761800000|2021-07-08 16:30:00|136.69|134.29|137.74|135.34|138.71|136.31|136.59|134.19|0
1625762100000|2021-07-08 16:35:00|137.84|135.44|137.79|135.39|138.13|135.73|136.97|134.57|0
1625762400000|2021-07-08 16:40:00|137.93|135.53|138.32|135.92|138.51|136.11|137.16|134.76|0
1625762700000|2021-07-08 16:45:00|138.41|136.01|138.22|135.82|138.51|136.11|137.74|135.34|0
1625763000000|2021-07-08 16:50:00|138.31|135.91|138.7|136.3|138.8|136.4|137.74|135.34|0
1625763300000|2021-07-08 16:55:00|138.65|136.25|138.41|136.01|139.09|136.69|138.41|136.01|0
1625763600000|2021-07-08 17:00:00|138.51|136.11|137.84|135.44|140.19|137.79|137.84|135.44|0
1625763900000|2021-07-08 17:05:00|137.74|135.34|137.65|135.25|138.32|135.92|137.55|135.15|0
1625764200000|2021-07-08 17:10:00|137.74|135.34|135.97|133.57|137.84|135.44|135.83|133.43|0
1625764500000|2021-07-08 17:15:00|136.11|133.71|136.88|134.48|137.64|135.24|135.83|133.43|0
1625764800000|2021-07-08 17:20:00|136.68|134.28|137.11|134.71|137.68|135.28|135.92|133.52|0
1625765100000|2021-07-08 17:25:00|137.2|134.8|138.93|136.53|138.93|136.53|137.2|134.8|0
1625765400000|2021-07-08 17:30:00|138.83|136.43|138.83|136.43|139.6|137.2|138.25|135.85|0
1625765700000|2021-07-08 17:35:00|138.78|136.38|139.12|136.72|139.5|137.1|138.35|135.95|0
1625766000000|2021-07-08 17:40:00|139.07|136.67|139.02|136.62|139.6|137.2|138.73|136.33|0
1625766300000|2021-07-08 17:45:00|139.12|136.72|137.77|135.37|139.21|136.81|137.77|135.37|0
1625766600000|2021-07-08 17:50:00|137.96|135.56|137.38|134.98|138.34|135.94|137.38|134.98|0
1625766900000|2021-07-08 17:55:00|137.29|134.89|137.29|134.89|137.96|135.56|136.91|134.51|0
1625767200000|2021-07-08 18:00:00|137.48|135.08|136.9|134.5|137.48|135.08|136.24|133.84|0
1625767500000|2021-07-08 18:05:00|136.81|134.41|135.95|133.55|136.9|134.5|135.8|133.4|0
1625767800000|2021-07-08 18:10:00|136.04|133.64|136.8|134.4|137.09|134.69|135.95|133.55|0
1625768100000|2021-07-08 18:15:00|136.9|134.5|134.81|132.41|137.28|134.88|134.43|132.03|0
1625768400000|2021-07-08 18:20:00|134.71|132.31|134.24|131.84|135.09|132.69|134.05|131.65|0
1625768700000|2021-07-08 18:25:00|134.29|131.89|134.24|131.84|134.71|132.31|133.58|131.18|0
1625769000000|2021-07-08 18:30:00|134.14|131.74|134.74|132.34|134.74|132.34|132.53|130.13|0
1625769300000|2021-07-08 18:35:00|134.64|132.24|134.36|131.96|134.83|132.43|134.07|131.67|0
1625769600000|2021-07-08 18:40:00|134.26|131.86|134.17|131.77|134.73|132.33|133.98|131.58|0
1625769900000|2021-07-08 18:45:00|134.26|131.86|132.94|130.54|134.35|131.95|132.85|130.45|0
1625770200000|2021-07-08 18:50:00|133.04|130.64|133.81|131.41|133.98|131.58|132.85|130.45|0
1625770500000|2021-07-08 18:55:00|133.71|131.31|135.03|132.63|135.88|133.48|133.71|131.31|0
1625770800000|2021-07-08 19:00:00|134.93|132.53|135.74|133.34|136.36|133.96|134.93|132.53|0
1625771100000|2021-07-08 19:05:00|135.88|133.48|135.12|132.72|136.07|133.67|134.84|132.44|0
1625771400000|2021-07-08 19:10:00|135.4|133|133.89|131.49|135.5|133.1|133.89|131.49|0
1625771700000|2021-07-08 19:15:00|133.99|131.59|133.7|131.3|133.99|131.59|132.58|130.18|0
1625772000000|2021-07-08 19:20:00|133.99|131.59|135.07|132.67|135.59|133.19|133.33|130.93|0
1625772300000|2021-07-08 19:25:00|135.02|132.62|134.74|132.34|135.49|133.09|134.17|131.77|0
1625772600000|2021-07-08 19:30:00|134.83|132.43|135.3|132.9|136.06|133.66|134.64|132.24|0
1625772900000|2021-07-08 19:35:00|135.4|133|136.06|133.66|137.01|134.61|134.83|132.43|0
1625773200000|2021-07-08 19:40:00|136.15|133.75|134.17|131.77|136.15|133.75|133.42|131.02|0
1625773500000|2021-07-08 19:45:00|134.07|131.67|132.78|130.38|134.56|132.16|132.69|130.29|0
1625773800000|2021-07-08 19:50:00|132.22|129.82|135.31|132.91|136.07|133.67|131.76|129.36|0
1625774100000|2021-07-08 19:55:00|135.03|132.63|137.18|134.78|137.18|134.78|135|132.6|0
1625774400000|2021-07-08 20:00:00|137.28|134.88|135.94|133.54|137.28|134.88|135.85|133.45|0
1625774700000|2021-07-08 20:05:00|136.13|133.73|134.9|132.5|136.13|133.73|134.43|132.03|0
1625775000000|2021-07-08 20:10:00|134.99|132.59|134.8|132.4|134.99|132.59|134.24|131.84|0
1625775300000|2021-07-08 20:15:00|135|132.2|133.67|130.87|135|132.2|133.48|130.68|0
1625775600000|2021-07-08 20:20:00|133.72|130.92|134.05|131.25|134.05|131.25|133.67|130.87|0
1625775900000|2021-07-08 20:25:00|133.95|131.15|134.52|131.72|134.52|131.72|133.95|131.15|0
1625776200000|2021-07-08 20:30:00|134.42|131.62|134.61|131.81|134.61|131.81|134.42|131.62|0
1625776500000|2021-07-08 20:35:00|134.56|131.76|134.33|131.53|134.71|131.91|134.14|131.34|0
1625776800000|2021-07-08 20:40:00|134.52|131.72|134.7|131.9|134.8|132|134.42|131.62|0
1625777100000|2021-07-08 20:45:00|134.8|132|134.42|131.62|134.8|132|134.42|131.62|0
1625777400000|2021-07-08 20:50:00|134.51|131.71|134.32|131.52|134.7|131.9|134.32|131.52|0
1625777700000|2021-07-08 20:55:00|134.42|131.62|134.38|131.58|134.8|132|134.37|131.57|0
1625778000000|2021-07-08 21:00:00|134.48|131.68|134.35|131.55|134.48|131.68|134.32|131.52|0
1625778300000|2021-07-08 21:05:00|134.34|131.54|134.32|131.52|134.34|131.54|134.27|131.47|0
1625778600000|2021-07-08 21:10:00|134.34|131.54|134.31|131.51|134.4|131.6|134.23|131.43|0
1625778900000|2021-07-08 21:15:00|134.32|131.52|134.42|131.62|134.42|131.62|134.32|131.52|0
1625779200000|2021-07-08 21:20:00|134.43|131.63|134.47|131.67|134.47|131.67|134.43|131.63|0
1625779500000|2021-07-08 21:25:00|134.43|131.63|134.43|131.63|134.43|131.63|134.43|131.63|0
1625779800000|2021-07-08 21:30:00|134.41|131.61|134.36|131.56|134.43|131.63|134.36|131.56|0
1625780100000|2021-07-08 21:35:00|134.41|131.61|134.45|131.65|134.45|131.65|134.41|131.61|0
1625780400000|2021-07-08 21:40:00|134.43|131.63|134.44|131.64|134.48|131.68|134.43|131.63|0
1625780700000|2021-07-08 21:45:00|134.42|131.62|134.34|131.54|134.45|131.65|134.33|131.53|0
1625781000000|2021-07-08 21:50:00|134.35|131.55|134.48|131.68|134.48|131.68|134.35|131.55|0
1625781300000|2021-07-08 21:55:00|134.47|131.67|134.45|131.65|134.51|131.71|134.42|131.62|0
1625781600000|2021-07-08 22:00:00|134.54|131.74|134.11|131.31|134.63|131.83|133.92|131.12|0
1625781900000|2021-07-08 22:05:00|134.16|131.36|134.58|131.78|134.58|131.78|133.92|131.12|0
1625782200000|2021-07-08 22:10:00|134.49|131.69|134.39|131.59|134.58|131.78|134.39|131.59|0
1625782500000|2021-07-08 22:15:00|134.44|131.64|134.58|131.78|134.58|131.78|134.44|131.64|0
1625782800000|2021-07-08 22:20:00|134.68|131.88|135.15|132.35|135.15|132.35|134.68|131.88|0
1625783100000|2021-07-08 22:25:00|135.1|132.3|135.15|132.35|135.15|132.35|135.05|132.25|0
1625783400000|2021-07-08 22:30:00|135.05|132.25|134.48|131.68|135.1|132.3|134.48|131.68|0
1625783700000|2021-07-08 22:35:00|134.39|131.59|133.82|131.02|134.39|131.59|133.63|130.83|0
1625784000000|2021-07-08 22:40:00|133.73|130.93|133.44|130.64|133.82|131.02|133.44|130.64|0
1625784300000|2021-07-08 22:45:00|133.54|130.74|133.44|130.64|133.72|130.92|133.35|130.55|0
1625784600000|2021-07-08 22:50:00|133.53|130.73|133.82|131.02|133.82|131.02|133.44|130.64|0
1625784900000|2021-07-08 22:55:00|133.91|131.11|133.72|130.92|134|131.2|133.63|130.83|0
1625785200000|2021-07-08 23:00:00|133.63|130.83|133.72|130.92|133.72|130.92|133.53|130.73|0
1625785500000|2021-07-08 23:05:00|133.62|130.82|133.81|131.01|133.81|131.01|133.62|130.82|0
1625785800000|2021-07-08 23:10:00|133.72|130.92|133.81|131.01|133.9|131.1|133.62|130.82|0
1625786100000|2021-07-08 23:15:00|133.9|131.1|134.19|131.39|134.19|131.39|133.81|131.01|0
1625786400000|2021-07-08 23:20:00|134.28|131.48|134.37|131.57|134.56|131.76|134.28|131.48|0
1625786700000|2021-07-08 23:25:00|134.32|131.52|134.66|131.86|134.66|131.86|134.28|131.48|0
1625787000000|2021-07-08 23:30:00|134.75|131.95|134.28|131.48|134.75|131.95|134.18|131.38|0
1625787300000|2021-07-08 23:35:00|134.18|131.38|134.94|132.14|135.03|132.23|134.18|131.38|0
1625787600000|2021-07-08 23:40:00|134.98|132.18|135.03|132.23|135.03|132.23|134.46|131.66|0
1625787900000|2021-07-08 23:45:00|135.08|132.28|134.94|132.14|135.22|132.42|134.65|131.85|0
1625788200000|2021-07-08 23:50:00|135.03|132.23|134.27|131.47|135.12|132.32|134.18|131.38|0
1625788500000|2021-07-08 23:55:00|134.18|131.38|133.61|130.81|134.18|131.38|133.33|130.53|0
1625788800000|2021-07-09 00:00:00|133.7|130.9|134.93|132.13|135.31|132.51|133.42|130.62|0
1625789100000|2021-07-09 00:05:00|135.12|132.32|136.26|133.46|136.26|133.46|135.03|132.23|0
1625789400000|2021-07-09 00:10:00|136.17|133.37|135.5|132.7|136.26|133.46|135.5|132.7|0
1625789700000|2021-07-09 00:15:00|135.4|132.6|135.4|132.6|136.07|133.27|135.12|132.32|0
1625790000000|2021-07-09 00:20:00|135.31|132.51|134.36|131.56|135.4|132.6|134.07|131.27|0
1625790300000|2021-07-09 00:25:00|134.45|131.65|135.02|132.22|135.02|132.22|134.17|131.37|0
1625790600000|2021-07-09 00:30:00|134.92|132.12|133.88|131.08|134.92|132.12|133.88|131.08|0
1625790900000|2021-07-09 00:35:00|133.69|130.89|133.36|130.56|133.79|130.99|132.75|129.95|0
1625791200000|2021-07-09 00:40:00|133.31|130.51|133.22|130.42|133.6|130.8|133.03|130.23|0
1625791500000|2021-07-09 00:45:00|133.13|130.33|132.51|129.71|133.22|130.42|132.28|129.48|0
1625791800000|2021-07-09 00:50:00|132.56|129.76|133.12|130.32|133.4|130.6|132.47|129.67|0
1625792100000|2021-07-09 00:55:00|133.07|130.27|132.18|129.38|133.22|130.42|132|129.2|0
1625792400000|2021-07-09 01:00:00|132.09|129.29|132.09|129.29|132.37|129.57|131.81|129.01|0
1625792700000|2021-07-09 01:05:00|131.99|129.19|131.99|129.19|131.99|129.19|131.34|128.54|0
1625793000000|2021-07-09 01:10:00|131.94|129.14|131.8|129|132.18|129.38|131.8|129|0
1625793300000|2021-07-09 01:15:00|131.71|128.91|131.52|128.72|131.99|129.19|131.06|128.26|0
1625793600000|2021-07-09 01:20:00|131.62|128.82|131.24|128.44|131.62|128.82|131.15|128.35|0
1625793900000|2021-07-09 01:25:00|131.06|128.26|131.47|128.67|131.71|128.91|131.06|128.26|0
1625794200000|2021-07-09 01:30:00|131.43|128.63|132.27|129.47|132.27|129.47|131.24|128.44|0
1625794500000|2021-07-09 01:35:00|132.17|129.37|131.05|128.25|132.27|129.47|131.05|128.25|0
1625794800000|2021-07-09 01:40:00|131.14|128.34|130.26|127.46|131.14|128.34|130.26|127.46|0
1625795100000|2021-07-09 01:45:00|130.31|127.51|130.31|127.51|130.86|128.06|130.31|127.51|0
1625795400000|2021-07-09 01:50:00|130.21|127.41|129.75|126.95|130.4|127.6|129.75|126.95|0
1625795700000|2021-07-09 01:55:00|129.66|126.86|129.47|126.67|130.03|127.23|129.1|126.3|0
1625796000000|2021-07-09 02:00:00|129.51|126.71|128.36|125.56|129.75|126.95|128.18|125.38|0
1625796300000|2021-07-09 02:05:00|128.27|125.47|128.64|125.84|128.77|125.97|128|125.2|0
1625796600000|2021-07-09 02:10:00|128.55|125.75|129.1|126.3|129.1|126.3|128.18|125.38|0
1625796900000|2021-07-09 02:15:00|129|126.2|129.46|126.66|129.46|126.66|128.91|126.11|0
1625797200000|2021-07-09 02:20:00|129.42|126.62|129|126.2|129.42|126.62|128.91|126.11|0
1625797500000|2021-07-09 02:25:00|129.05|126.25|128.82|126.02|129.19|126.39|128.45|125.65|0
1625797800000|2021-07-09 02:30:00|128.72|125.92|130.29|127.49|130.29|127.49|128.72|125.92|0
1625798100000|2021-07-09 02:35:00|130.2|127.4|130.66|127.86|130.66|127.86|130.11|127.31|0
1625798400000|2021-07-09 02:40:00|130.61|127.81|130.85|128.05|131.13|128.33|130.48|127.68|0
1625798700000|2021-07-09 02:45:00|130.94|128.14|131.03|128.23|131.31|128.51|130.57|127.77|0
1625799000000|2021-07-09 02:50:00|131.12|128.32|131.12|128.32|131.4|128.6|131.03|128.23|0
1625799300000|2021-07-09 02:55:00|131.22|128.42|131.22|128.42|131.31|128.51|131.03|128.23|0
1625799600000|2021-07-09 03:00:00|131.31|128.51|131.31|128.51|131.4|128.6|131.03|128.23|0
1625799900000|2021-07-09 03:05:00|131.35|128.55|132.71|129.91|132.8|130|131.35|128.55|0
1625800200000|2021-07-09 03:10:00|132.75|129.95|132.43|129.63|132.99|130.19|132.24|129.44|0
1625800500000|2021-07-09 03:15:00|132.52|129.72|132.24|129.44|132.61|129.81|132.24|129.44|0
1625800800000|2021-07-09 03:20:00|132.33|129.53|132.42|129.62|132.52|129.72|132.05|129.25|0
1625801100000|2021-07-09 03:25:00|132.47|129.67|132.42|129.62|132.99|130.19|132.23|129.43|0
1625801400000|2021-07-09 03:30:00|132.52|129.72|132.7|129.9|132.98|130.18|132.33|129.53|0
1625801700000|2021-07-09 03:35:00|132.89|130.09|132.98|130.18|133.26|130.46|132.61|129.81|0
1625802000000|2021-07-09 03:40:00|133.08|130.28|132.32|129.52|133.08|130.28|132.23|129.43|0
1625802300000|2021-07-09 03:45:00|132.37|129.57|131.85|129.05|132.42|129.62|131.67|128.87|0
1625802600000|2021-07-09 03:50:00|131.76|128.96|131.57|128.77|131.76|128.96|131.57|128.77|0
1625802900000|2021-07-09 03:55:00|131.67|128.87|131.2|128.4|131.76|128.96|131.2|128.4|0
1625803200000|2021-07-09 04:00:00|131.29|128.49|131.76|128.96|131.85|129.05|131.29|128.49|0
1625803500000|2021-07-09 04:05:00|131.71|128.91|131.76|128.96|131.85|129.05|131.61|128.81|0
1625803800000|2021-07-09 04:10:00|131.85|129.05|131.94|129.14|132.13|129.33|131.66|128.86|0
1625804100000|2021-07-09 04:15:00|132.03|129.23|130.91|128.11|132.13|129.33|130.91|128.11|0
1625804400000|2021-07-09 04:20:00|131.01|128.21|131.19|128.39|131.19|128.39|130.82|128.02|0
1625804700000|2021-07-09 04:25:00|131.14|128.34|131.19|128.39|131.47|128.67|130.91|128.11|0
1625805000000|2021-07-09 04:30:00|131.1|128.3|131.37|128.57|131.47|128.67|131|128.2|0
1625805300000|2021-07-09 04:35:00|131.47|128.67|131.09|128.29|131.47|128.67|130.82|128.02|0
1625805600000|2021-07-09 04:40:00|131.14|128.34|130.91|128.11|131.19|128.39|130.81|128.01|0
1625805900000|2021-07-09 04:45:00|131|128.2|130.81|128.01|131.09|128.29|130.63|127.83|0
1625806200000|2021-07-09 04:50:00|130.9|128.1|132.3|129.5|132.59|129.79|130.81|128.01|0
1625806500000|2021-07-09 04:55:00|132.21|129.41|132.49|129.69|132.87|130.07|132.21|129.41|0
1625806800000|2021-07-09 05:00:00|132.58|129.78|133.19|130.39|133.24|130.44|132.4|129.6|0
1625807100000|2021-07-09 05:05:00|133.15|130.35|133.8|131|134.09|131.29|133.15|130.35|0
1625807400000|2021-07-09 05:10:00|133.9|131.1|133.9|131.1|134.84|132.04|133.9|131.1|0
1625807700000|2021-07-09 05:15:00|133.85|131.05|133.9|131.1|134.27|131.47|133.61|130.81|0
1625808000000|2021-07-09 05:20:00|133.99|131.19|133.8|131|134.46|131.66|133.71|130.91|0
1625808300000|2021-07-09 05:25:00|133.75|130.95|133.33|130.53|133.99|131.19|133.33|130.53|0
1625808600000|2021-07-09 05:30:00|133.37|130.57|133.51|130.71|133.8|131|133.04|130.24|0
1625808900000|2021-07-09 05:35:00|133.47|130.67|133.23|130.43|133.51|130.71|133.04|130.24|0
1625809200000|2021-07-09 05:40:00|133.32|130.52|133.98|131.18|133.98|131.18|133.32|130.52|0
1625809500000|2021-07-09 05:45:00|133.89|131.09|134.08|131.28|134.27|131.47|133.42|130.62|0
1625809800000|2021-07-09 05:50:00|134.17|131.37|133.7|130.9|134.17|131.37|133.23|130.43|0
1625810100000|2021-07-09 05:55:00|133.6|130.8|134.17|131.37|134.45|131.65|133.36|130.56|0
1625810400000|2021-07-09 06:00:00|134.07|131.27|134.45|131.65|134.55|131.75|133.51|130.71|0
1625810700000|2021-07-09 06:05:00|134.4|131.6|134.64|131.84|135.59|132.79|134.4|131.6|0
1625811000000|2021-07-09 06:10:00|134.83|132.03|135.4|132.6|135.4|132.6|134.64|131.84|0
1625811300000|2021-07-09 06:15:00|135.3|132.5|135.82|133.02|135.97|133.17|135.3|132.5|0
1625811600000|2021-07-09 06:20:00|135.78|132.98|136.06|133.26|136.44|133.64|135.78|132.98|0
1625811900000|2021-07-09 06:25:00|135.97|133.17|136.06|133.26|136.54|133.74|135.58|132.78|0
1625812200000|2021-07-09 06:30:00|136.15|133.35|136.44|133.64|136.54|133.74|135.96|133.16|0
1625812500000|2021-07-09 06:35:00|136.54|133.74|137.11|134.31|137.11|134.31|136.44|133.64|0
1625812800000|2021-07-09 06:40:00|137.06|134.26|136.86|134.06|137.2|134.4|133.9|131.1|0
1625813100000|2021-07-09 06:45:00|136.76|133.96|136.38|133.58|136.96|134.16|136.29|133.49|0
1625813400000|2021-07-09 06:50:00|136.48|133.68|136.09|133.29|136.67|133.87|135.85|133.05|0
1625813700000|2021-07-09 06:55:00|136|133.2|135.61|132.81|136.47|133.67|135.61|132.81|0
1625814000000|2021-07-09 07:00:00|135.81|133.01|136.23|133.43|136.47|133.67|134.38|131.58|0
1625814300000|2021-07-09 07:05:00|136.08|133.68|137.52|135.12|137.62|135.22|136.08|133.68|0
1625814600000|2021-07-09 07:10:00|137.62|135.22|133.27|130.87|138.01|135.61|132.66|130.26|0
1625814900000|2021-07-09 07:15:00|133.42|131.02|137|134.6|137.97|135.57|133.42|131.02|0
1625815200000|2021-07-09 07:20:00|136.9|134.5|137.19|134.79|137.96|135.56|136.81|134.41|0
1625815500000|2021-07-09 07:25:00|137.09|134.69|135.08|132.68|137.48|135.08|135.08|132.68|0
1625815800000|2021-07-09 07:30:00|135.17|132.77|135.17|132.77|135.84|133.44|134.89|132.49|0
1625816100000|2021-07-09 07:35:00|135.36|132.96|136.7|134.3|136.8|134.4|135.36|132.96|0
1625816400000|2021-07-09 07:40:00|136.61|134.21|136.61|134.21|136.99|134.59|136.42|134.02|0
1625816700000|2021-07-09 07:45:00|136.65|134.25|136.89|134.49|137.28|134.88|136.41|134.01|0
1625817000000|2021-07-09 07:50:00|136.8|134.4|136.41|134.01|137.28|134.88|136.36|133.96|0
1625817300000|2021-07-09 07:55:00|136.32|133.92|135.84|133.44|136.89|134.49|135.4|133|0
1625817600000|2021-07-09 08:00:00|135.93|133.53|136.99|134.59|137.13|134.73|135.93|133.53|0
1625817900000|2021-07-09 08:05:00|137.08|134.68|137.56|135.16|137.95|135.55|137.08|134.68|0
1625818200000|2021-07-09 08:10:00|137.66|135.26|138.63|136.23|139.02|136.62|137.66|135.26|0
1625818500000|2021-07-09 08:15:00|138.53|136.13|137.95|135.55|138.63|136.23|137.7|135.3|0
1625818800000|2021-07-09 08:20:00|137.99|135.59|138.24|135.84|138.43|136.03|137.99|135.59|0
1625819100000|2021-07-09 08:25:00|138.04|135.64|137.75|135.35|138.24|135.84|137.46|135.06|0
1625819400000|2021-07-09 08:30:00|137.85|135.45|138.72|136.32|138.91|136.51|137.75|135.35|0
1625819700000|2021-07-09 08:35:00|138.82|136.42|138.72|136.32|138.91|136.51|138.33|135.93|0
1625820000000|2021-07-09 08:40:00|138.81|136.41|138.57|136.17|139.15|136.75|138.52|136.12|0
1625820300000|2021-07-09 08:45:00|138.72|136.32|139.2|136.8|139.2|136.8|138.62|136.22|0
1625820600000|2021-07-09 08:50:00|139.15|136.75|138.81|136.41|139.39|136.99|138.71|136.31|0
1625820900000|2021-07-09 08:55:00|138.71|136.31|138.23|135.83|141.77|139.37|137.65|135.25|0
1625821200000|2021-07-09 09:00:00|138.14|135.74|139.4|137|139.4|137|138.14|135.74|0
1625821500000|2021-07-09 09:05:00|139.3|136.9|138.72|136.32|139.3|136.9|138.62|136.22|0
1625821800000|2021-07-09 09:10:00|138.81|136.41|138.91|136.51|139.69|137.29|138.33|135.93|0
1625822100000|2021-07-09 09:15:00|139.01|136.61|139.64|137.24|140.18|137.78|138.91|136.51|0
1625822400000|2021-07-09 09:20:00|139.59|137.19|139.88|137.48|140.03|137.63|139.49|137.09|0
1625822700000|2021-07-09 09:25:00|140.08|137.68|139.59|137.19|140.27|137.87|139.39|136.99|0
1625823000000|2021-07-09 09:30:00|139.68|137.28|139.34|136.94|140.37|137.97|139.19|136.79|0
1625823300000|2021-07-09 09:35:00|139.39|136.99|138.36|135.96|139.49|137.09|138.32|135.92|0
1625823600000|2021-07-09 09:40:00|138.41|136.01|138.51|136.11|139.1|136.7|138.03|135.63|0
1625823900000|2021-07-09 09:45:00|138.41|136.01|137.73|135.33|138.51|136.11|137.44|135.04|0
1625824200000|2021-07-09 09:50:00|137.64|135.24|137.83|135.43|138.12|135.72|137.15|134.75|0
1625824500000|2021-07-09 09:55:00|137.73|135.33|137.34|134.94|138.02|135.62|137.34|134.94|0
1625824800000|2021-07-09 10:00:00|137.15|134.75|136.76|134.36|137.63|135.23|136.47|134.07|0
1625825100000|2021-07-09 10:05:00|136.67|134.27|136.47|134.07|136.86|134.46|135.71|133.31|0
1625825400000|2021-07-09 10:10:00|136.28|133.88|136.47|134.07|136.57|134.17|135.8|133.4|0
1625825700000|2021-07-09 10:15:00|136.57|134.17|137.72|135.32|137.72|135.32|135.99|133.59|0
1625826000000|2021-07-09 10:20:00|137.63|135.23|138.01|135.61|138.01|135.61|137.24|134.84|0
1625826300000|2021-07-09 10:25:00|137.92|135.52|137.43|135.03|138.11|135.71|137.43|135.03|0
1625826600000|2021-07-09 10:30:00|137.24|134.84|138.11|135.71|138.5|136.1|137.24|134.84|0
1625826900000|2021-07-09 10:35:00|138.01|135.61|138.3|135.9|138.69|136.29|138.01|135.61|0
1625827200000|2021-07-09 10:40:00|138.4|136|138.4|136|138.88|136.48|138.2|135.8|0
1625827500000|2021-07-09 10:45:00|138.49|136.09|138.88|136.48|138.88|136.48|138.3|135.9|0
1625827800000|2021-07-09 10:50:00|138.98|136.58|138.59|136.19|138.98|136.58|138.59|136.19|0
1625828100000|2021-07-09 10:55:00|138.49|136.09|138.39|135.99|138.68|136.28|138.1|135.7|0
1625828400000|2021-07-09 11:00:00|138.59|136.19|139.36|136.96|139.56|137.16|138.59|136.19|0
1625828700000|2021-07-09 11:05:00|139.27|136.87|139.07|136.67|139.36|136.96|138.49|136.09|0
1625829000000|2021-07-09 11:10:00|138.97|136.57|139.26|136.86|139.56|137.16|138.97|136.57|0
1625829300000|2021-07-09 11:15:00|139.36|136.96|140.14|137.74|140.24|137.84|139.26|136.86|0
1625829600000|2021-07-09 11:20:00|139.95|137.55|140.04|137.64|140.04|137.64|139.46|137.06|0
1625829900000|2021-07-09 11:25:00|139.94|137.54|139.16|136.76|140.14|137.74|139.16|136.76|0
1625830200000|2021-07-09 11:30:00|139.26|136.86|140.33|137.93|141.12|138.72|138.48|136.08|0
1625830500000|2021-07-09 11:35:00|140.43|138.03|140.14|137.74|140.53|138.13|139.75|137.35|0
1625830800000|2021-07-09 11:40:00|140.23|137.83|141.9|139.5|141.9|139.5|139.65|137.25|0
1625831100000|2021-07-09 11:45:00|141.85|139.45|141.41|139.01|141.9|139.5|140.92|138.52|0
1625831400000|2021-07-09 11:50:00|141.31|138.91|141.31|138.91|141.56|139.16|141.21|138.81|0
1625831700000|2021-07-09 11:55:00|141.26|138.86|141.26|138.86|141.51|139.11|141.11|138.71|0
1625832000000|2021-07-09 12:00:00|141.6|139.2|141.41|139.01|141.9|139.5|141.41|139.01|0
1625832300000|2021-07-09 12:05:00|141.5|139.1|141.11|138.71|141.5|139.1|141.01|138.61|0
1625832600000|2021-07-09 12:10:00|141.21|138.81|141.5|139.1|141.6|139.2|141.11|138.71|0
1625832900000|2021-07-09 12:15:00|141.6|139.2|141.01|138.61|141.6|139.2|140.91|138.51|0
1625833200000|2021-07-09 12:20:00|140.91|138.51|141.5|139.1|141.6|139.2|140.91|138.51|0
1625833500000|2021-07-09 12:25:00|141.55|139.15|141.3|138.9|141.7|139.3|140.91|138.51|0
1625833800000|2021-07-09 12:30:00|141.4|139|141.2|138.8|141.5|139.1|140.91|138.51|0
1625834100000|2021-07-09 12:35:00|141.3|138.9|140.81|138.41|141.3|138.9|140.41|138.01|0
1625834400000|2021-07-09 12:40:00|140.9|138.5|140.31|137.91|140.9|138.5|140.12|137.72|0
1625834700000|2021-07-09 12:45:00|140.22|137.82|140.41|138.01|140.51|138.11|139.92|137.52|0
1625835000000|2021-07-09 12:50:00|140.31|137.91|140.51|138.11|140.61|138.21|140.02|137.62|0
1625835300000|2021-07-09 12:55:00|140.41|138.01|140.31|137.91|140.51|138.11|140.11|137.71|0
1625835600000|2021-07-09 13:00:00|140.21|137.81|140.41|138.01|140.7|138.3|140.21|137.81|0
1625835900000|2021-07-09 13:05:00|140.35|137.95|139.91|137.51|140.41|138.01|139.91|137.51|0
1625836200000|2021-07-09 13:10:00|140.01|137.61|139.42|137.02|140.01|137.61|139.33|136.93|0
1625836500000|2021-07-09 13:15:00|139.37|136.97|139.62|137.22|139.72|137.32|139.33|136.93|0
1625836800000|2021-07-09 13:20:00|139.52|137.12|139.72|137.32|139.81|137.41|139.32|136.92|0
1625837100000|2021-07-09 13:25:00|139.76|137.36|139.81|137.41|140.11|137.71|139.62|137.22|0
1625837400000|2021-07-09 13:30:00|140.01|137.61|140.1|137.7|141.09|138.69|139.03|136.63|0
1625837700000|2021-07-09 13:35:00|140.01|137.61|140.4|138|141.18|138.78|139.32|136.92|0
1625838000000|2021-07-09 13:40:00|140.3|137.9|143.06|140.66|143.16|140.76|140.2|137.8|0
1625838300000|2021-07-09 13:45:00|143.26|140.86|142.86|140.46|143.26|140.86|142.17|139.77|0
1625838600000|2021-07-09 13:50:00|142.76|140.36|143.65|141.25|143.75|141.35|142.76|140.36|0
1625838900000|2021-07-09 13:55:00|143.55|141.15|143.95|141.55|144.15|141.75|143.15|140.75|0
1625839200000|2021-07-09 14:00:00|144.25|141.85|145.95|143.55|145.95|143.55|144.25|141.85|0
1625839500000|2021-07-09 14:05:00|146.05|143.65|142.95|140.55|147.11|144.71|142.95|140.55|0
1625839800000|2021-07-09 14:10:00|143.24|140.84|145.9|143.5|146.6|144.2|143.24|140.84|0
1625840100000|2021-07-09 14:15:00|146|143.6|147.2|144.8|147.21|144.81|146|143.6|0
1625840400000|2021-07-09 14:20:00|147.1|144.7|148.01|145.61|148.11|145.71|147.1|144.7|0
1625840700000|2021-07-09 14:25:00|148.11|145.71|146.75|144.35|148.65|146.25|146.75|144.35|0
1625841000000|2021-07-09 14:30:00|146.85|144.45|146.04|143.64|146.95|144.55|145.84|143.44|0
1625841300000|2021-07-09 14:35:00|145.94|143.54|146.54|144.14|147.05|144.65|145.94|143.54|0
1625841600000|2021-07-09 14:40:00|146.64|144.24|146.64|144.24|146.84|144.44|146.14|143.74|0
1625841900000|2021-07-09 14:45:00|146.74|144.34|146.94|144.54|147.24|144.84|146.44|144.04|0
1625842200000|2021-07-09 14:50:00|147.04|144.64|147.75|145.35|147.75|145.35|146.84|144.44|0
1625842500000|2021-07-09 14:55:00|147.85|145.45|146.43|144.03|147.85|145.45|146.33|143.93|0
1625842800000|2021-07-09 15:00:00|146.54|144.14|147.04|144.64|147.34|144.94|146.54|144.14|0
1625843100000|2021-07-09 15:05:00|147.14|144.74|147.85|145.45|147.85|145.45|147.14|144.74|0
1625843400000|2021-07-09 15:10:00|147.74|145.34|147.34|144.94|147.74|145.34|147.14|144.74|0
1625843700000|2021-07-09 15:15:00|147.24|144.84|147.94|145.54|148.04|145.64|147.03|144.63|0
1625844000000|2021-07-09 15:20:00|148.04|145.64|148.55|146.15|148.55|146.15|147.94|145.54|0
1625844300000|2021-07-09 15:25:00|148.65|146.25|149.06|146.66|149.57|147.17|148.65|146.25|0
1625844600000|2021-07-09 15:30:00|149.16|146.76|149.67|147.27|149.77|147.37|149.16|146.76|0
1625844900000|2021-07-09 15:35:00|149.77|147.37|150.18|147.78|150.59|148.19|149.77|147.37|0
1625845200000|2021-07-09 15:40:00|150.28|147.88|151.15|148.75|152.26|149.86|150.28|147.88|0
1625845500000|2021-07-09 15:45:00|151.25|148.85|150.53|148.13|151.56|149.16|150.53|148.13|0
1625845800000|2021-07-09 15:50:00|150.63|148.23|150.53|148.13|150.94|148.54|150.53|148.13|0
1625846100000|2021-07-09 15:55:00|150.43|148.03|149.51|147.11|150.73|148.33|149.2|146.8|0
1625846400000|2021-07-09 16:00:00|149.61|147.21|150.12|147.72|150.42|148.02|149.61|147.21|0
1625846700000|2021-07-09 16:05:00|150.32|147.92|150.12|147.72|150.42|148.02|150.01|147.61|0
1625847000000|2021-07-09 16:10:00|150.01|147.61|150.01|147.61|150.11|147.71|149.81|147.41|0
1625847300000|2021-07-09 16:15:00|150.11|147.71|150.11|147.71|150.32|147.92|149.91|147.51|0
1625847600000|2021-07-09 16:20:00|150.01|147.61|149.3|146.9|150.01|147.61|149.19|146.79|0
1625847900000|2021-07-09 16:25:00|149.4|147|149.29|146.89|149.5|147.1|149.09|146.69|0
1625848200000|2021-07-09 16:30:00|149.19|146.79|149.5|147.1|149.5|147.1|149.09|146.69|0
1625848500000|2021-07-09 16:35:00|149.39|146.99|150|147.6|150|147.6|149.39|146.99|0
1625848800000|2021-07-09 16:40:00|150.11|147.71|149.42|147.02|150.11|147.71|148.61|146.21|0
1625849100000|2021-07-09 16:45:00|149.32|146.92|149.01|146.61|149.62|147.22|149.01|146.61|0
1625849400000|2021-07-09 16:50:00|149.11|146.71|148.91|146.51|149.21|146.81|148.91|146.51|0
1625849700000|2021-07-09 16:55:00|148.96|146.56|148.6|146.2|149.01|146.61|148.4|146|0
1625850000000|2021-07-09 17:00:00|148.7|146.3|148.8|146.4|148.9|146.5|148.5|146.1|0
1625850300000|2021-07-09 17:05:00|148.9|146.5|147.68|145.28|148.9|146.5|147.68|145.28|0
1625850600000|2021-07-09 17:10:00|147.78|145.38|147.88|145.48|148.09|145.69|147.68|145.28|0
1625850900000|2021-07-09 17:15:00|147.99|145.59|148.29|145.89|148.39|145.99|147.88|145.48|0
1625851200000|2021-07-09 17:20:00|148.39|145.99|148.39|145.99|148.59|146.19|148.08|145.68|0
1625851500000|2021-07-09 17:25:00|148.49|146.09|148.69|146.29|148.69|146.29|148.39|145.99|0
1625851800000|2021-07-09 17:30:00|148.79|146.39|148.49|146.09|148.9|146.5|148.49|146.09|0
1625852100000|2021-07-09 17:35:00|148.39|145.99|148.79|146.39|148.89|146.49|148.18|145.78|0
1625852400000|2021-07-09 17:40:00|148.89|146.49|149.1|146.7|149.3|146.9|148.89|146.49|0
1625852700000|2021-07-09 17:45:00|149.2|146.8|148.79|146.39|149.2|146.8|148.69|146.29|0
1625853000000|2021-07-09 17:50:00|148.69|146.29|149.09|146.69|149.2|146.8|148.59|146.19|0
1625853300000|2021-07-09 17:55:00|149.2|146.8|149.19|146.79|149.3|146.9|148.79|146.39|0
1625853600000|2021-07-09 18:00:00|149.3|146.9|149.19|146.79|149.5|147.1|149.19|146.79|0
1625853900000|2021-07-09 18:05:00|149.29|146.89|149.4|147|149.6|147.2|149.29|146.89|0
1625854200000|2021-07-09 18:10:00|149.5|147.1|149.19|146.79|149.6|147.2|149.19|146.79|0
1625854500000|2021-07-09 18:15:00|149.29|146.89|149.8|147.4|149.8|147.4|149.29|146.89|0
1625854800000|2021-07-09 18:20:00|149.7|147.3|149.9|147.5|149.9|147.5|149.39|146.99|0
1625855100000|2021-07-09 18:25:00|150.01|147.61|149.9|147.5|150.11|147.71|149.9|147.5|0
1625855400000|2021-07-09 18:30:00|150|147.6|150.1|147.7|150.21|147.81|149.7|147.3|0
1625855700000|2021-07-09 18:35:00|150.21|147.81|150.62|148.22|150.72|148.32|150.21|147.81|0
1625856000000|2021-07-09 18:40:00|150.51|148.11|150.72|148.32|150.72|148.32|150.51|148.11|0
1625856300000|2021-07-09 18:45:00|150.82|148.42|150.82|148.42|150.87|148.47|150.61|148.21|0
1625856600000|2021-07-09 18:50:00|150.87|148.47|151.13|148.73|151.44|149.04|150.72|148.32|0
1625856900000|2021-07-09 18:55:00|151.02|148.62|151.64|149.24|151.95|149.55|151.02|148.62|0
1625857200000|2021-07-09 19:00:00|151.74|149.34|150.92|148.52|151.95|149.55|150.92|148.52|0
1625857500000|2021-07-09 19:05:00|151.02|148.62|151.53|149.13|151.74|149.34|150.92|148.52|0
1625857800000|2021-07-09 19:10:00|151.64|149.24|151.53|149.13|151.74|149.34|151.43|149.03|0
1625858100000|2021-07-09 19:15:00|151.64|149.24|152.05|149.65|152.15|149.75|151.53|149.13|0
1625858400000|2021-07-09 19:20:00|151.94|149.54|151.12|148.72|151.94|149.54|151.12|148.72|0
1625858700000|2021-07-09 19:25:00|151.22|148.82|151.63|149.23|151.74|149.34|151.22|148.82|0
1625859000000|2021-07-09 19:30:00|151.53|149.13|152.79|150.39|152.89|150.49|151.43|149.03|0
1625859300000|2021-07-09 19:35:00|152.89|150.49|153|150.6|153.1|150.7|152.69|150.29|0
1625859600000|2021-07-09 19:40:00|152.89|150.49|152.07|149.67|153.2|150.8|152.07|149.67|0
1625859900000|2021-07-09 19:45:00|151.96|149.56|152.99|150.59|153.1|150.7|151.86|149.46|0
1625860200000|2021-07-09 19:50:00|153.41|151.01|153.61|151.21|153.82|151.42|152.68|150.28|0
1625860500000|2021-07-09 19:55:00|153.41|151.01|152.47|150.07|153.41|151.01|151.96|149.56|0
1625860800000|2021-07-09 20:00:00|152.89|150.49|152.47|150.07|152.89|150.49|152.06|149.66|0
1625861100000|2021-07-09 20:05:00|151.75|149.35|151.75|149.35|151.96|149.56|151.75|149.35|0
1625861400000|2021-07-09 20:10:00|151.85|149.45|152.16|149.76|152.16|149.76|151.75|149.35|0
1626073500000|2021-07-12 07:05:00|153.59|151.19|153.17|150.77|153.59|151.19|152.76|150.36|0
1626073800000|2021-07-12 07:10:00|153.22|150.82|153.58|151.18|153.69|151.29|152.92|150.52|0
1626074100000|2021-07-12 07:15:00|153.63|151.23|153.02|150.62|153.89|151.49|152.97|150.57|0
1626074400000|2021-07-12 07:20:00|153.07|150.67|151.94|149.54|153.17|150.77|151.94|149.54|0
1626074700000|2021-07-12 07:25:00|152.04|149.64|151.78|149.38|152.4|150|151.53|149.13|0
1626075000000|2021-07-12 07:30:00|151.73|149.33|151.63|149.23|151.84|149.44|151.43|149.03|0
1626075300000|2021-07-12 07:35:00|151.73|149.33|149.7|147.3|151.94|149.54|149.7|147.3|0
1626075600000|2021-07-12 07:40:00|149.8|147.4|149.49|147.09|149.8|147.4|149.09|146.69|0
1626075900000|2021-07-12 07:45:00|149.39|146.99|149.19|146.79|149.39|146.99|148.18|145.78|0
1626076200000|2021-07-12 07:50:00|149.09|146.69|147.81|145.41|149.09|146.69|145.15|142.75|0
1626076500000|2021-07-12 07:55:00|147.71|145.31|148.46|146.06|148.82|146.42|147.71|145.31|0
1626076800000|2021-07-12 08:00:00|148.41|146.01|149.73|147.33|149.83|147.43|148.21|145.81|0
1626077100000|2021-07-12 08:05:00|149.77|147.37|151.45|149.05|151.55|149.15|149.73|147.33|0
1626077400000|2021-07-12 08:10:00|151.55|149.15|151.65|149.25|152.07|149.67|151.25|148.85|0
1626077700000|2021-07-12 08:15:00|151.76|149.36|151.86|149.46|151.96|149.56|151.45|149.05|0
1626078000000|2021-07-12 08:20:00|151.96|149.56|151.89|149.49|153.8|151.4|151.59|149.19|0
1626078300000|2021-07-12 08:25:00|152|149.6|151.74|149.34|152|149.6|151.48|149.08|0
1626078600000|2021-07-12 08:30:00|151.69|149.29|151.79|149.39|151.99|149.59|151.48|149.08|0
1626078900000|2021-07-12 08:35:00|151.89|149.49|151.89|149.49|152.2|149.8|151.58|149.18|0
1626079200000|2021-07-12 08:40:00|151.79|149.39|152.14|149.74|152.19|149.79|151.38|148.98|0
1626079500000|2021-07-12 08:45:00|152.19|149.79|152.7|150.3|152.7|150.3|151.78|149.38|0
1626079800000|2021-07-12 08:50:00|152.6|150.2|152.6|150.2|152.7|150.3|152.19|149.79|0
1626080100000|2021-07-12 08:55:00|152.5|150.1|152.6|150.2|152.91|150.51|152.29|149.89|0
1626080400000|2021-07-12 09:00:00|152.7|150.3|151.88|149.48|152.7|150.3|151.78|149.38|0
1626080700000|2021-07-12 09:05:00|151.98|149.58|151.57|149.17|152.09|149.69|151.37|148.97|0
1626081000000|2021-07-12 09:10:00|151.47|149.07|151.88|149.48|151.98|149.58|150.96|148.56|0
1626081300000|2021-07-12 09:15:00|151.67|149.27|151.16|148.76|151.88|149.48|151.06|148.66|0
1626081600000|2021-07-12 09:20:00|151.26|148.86|150.96|148.56|151.26|148.86|150.35|147.95|0
1626081900000|2021-07-12 09:25:00|150.9|148.5|150.96|148.56|151.16|148.76|150.14|147.74|0
1626082200000|2021-07-12 09:30:00|151|148.6|152.08|149.68|152.08|149.68|150.85|148.45|0
1626082500000|2021-07-12 09:35:00|151.97|149.57|152.18|149.78|152.28|149.88|151.77|149.37|0
1626082800000|2021-07-12 09:40:00|152.08|149.68|151.16|148.76|152.08|149.68|151.16|148.76|0
1626083100000|2021-07-12 09:45:00|151.05|148.65|151.15|148.75|151.26|148.86|150.75|148.35|0
1626083400000|2021-07-12 09:50:00|151.26|148.86|151.56|149.16|151.56|149.16|150.85|148.45|0
1626083700000|2021-07-12 09:55:00|151.46|149.06|151.15|148.75|151.56|149.16|150.95|148.55|0
1626084000000|2021-07-12 10:00:00|151.25|148.85|151.35|148.95|151.56|149.16|150.64|148.24|0
1626084300000|2021-07-12 10:05:00|151.25|148.85|150.23|147.83|151.25|148.85|150.23|147.83|0
1626084600000|2021-07-12 10:10:00|150.18|147.78|148.61|146.21|150.23|147.83|148.41|146.01|0
1626084900000|2021-07-12 10:15:00|148.51|146.11|149.42|147.02|149.62|147.22|148.51|146.11|0
1626085200000|2021-07-12 10:20:00|149.52|147.12|148.91|146.51|149.52|147.12|148.61|146.21|0
1626085500000|2021-07-12 10:25:00|148.81|146.41|149.52|147.12|149.72|147.32|148.81|146.41|0
1626085800000|2021-07-12 10:30:00|149.62|147.22|150.02|147.62|150.07|147.67|148.91|146.51|0
1626086100000|2021-07-12 10:35:00|150.12|147.72|149.62|147.22|150.43|148.03|149.41|147.01|0
1626086400000|2021-07-12 10:40:00|149.51|147.11|150.07|147.67|150.43|148.03|149.51|147.11|0
1626086700000|2021-07-12 10:45:00|150.12|147.72|150.02|147.62|150.22|147.82|149.11|146.71|0
1626087000000|2021-07-12 10:50:00|149.92|147.52|149.81|147.41|149.92|147.52|149.51|147.11|0
1626087300000|2021-07-12 10:55:00|149.71|147.31|148.8|146.4|149.91|147.51|148.7|146.3|0
1626087600000|2021-07-12 11:00:00|149|146.6|150.11|147.71|150.62|148.22|149|146.6|0
1626087900000|2021-07-12 11:05:00|150.22|147.82|151.03|148.63|151.33|148.93|150.22|147.82|0
1626088200000|2021-07-12 11:10:00|150.93|148.53|150.62|148.22|151.38|148.98|150.62|148.22|0
1626088500000|2021-07-12 11:15:00|150.67|148.27|150.82|148.42|151.33|148.93|150.52|148.12|0
1626088800000|2021-07-12 11:20:00|150.92|148.52|151.68|149.28|151.84|149.44|150.92|148.52|0
1626089100000|2021-07-12 11:25:00|151.74|149.34|152.04|149.64|152.15|149.75|151.53|149.13|0
1626089400000|2021-07-12 11:30:00|151.94|149.54|151.84|149.44|152.14|149.74|151.73|149.33|0
1626089700000|2021-07-12 11:35:00|151.73|149.33|152.55|150.15|152.65|150.25|151.63|149.23|0
1626090000000|2021-07-12 11:40:00|152.45|150.05|152.55|150.15|152.96|150.56|151.99|149.59|0
1626090300000|2021-07-12 11:45:00|152.45|150.05|152.86|150.46|152.86|150.46|152.24|149.84|0
1626090600000|2021-07-12 11:50:00|152.75|150.35|152.14|149.74|152.96|150.56|152.04|149.64|0
1626090900000|2021-07-12 11:55:00|152.04|149.64|151.83|149.43|152.14|149.74|151.73|149.33|0
1626091200000|2021-07-12 12:00:00|151.93|149.53|151.93|149.53|152.44|150.04|151.73|149.33|0
1626091500000|2021-07-12 12:05:00|152.03|149.63|149.73|147.33|152.13|149.73|149.63|147.23|0
1626091800000|2021-07-12 12:10:00|149.63|147.23|150.13|147.73|150.34|147.94|149.52|147.12|0
1626092100000|2021-07-12 12:15:00|150.03|147.63|150.34|147.94|150.34|147.94|149.93|147.53|0
1626092400000|2021-07-12 12:20:00|150.28|147.88|150.64|148.24|150.85|148.45|150.23|147.83|0
1626092700000|2021-07-12 12:25:00|150.69|148.29|150.74|148.34|150.74|148.34|150.33|147.93|0
1626093000000|2021-07-12 12:30:00|150.69|148.29|150.84|148.44|150.84|148.44|150.43|148.03|0
1626093300000|2021-07-12 12:35:00|150.74|148.34|150.74|148.34|150.95|148.55|150.74|148.34|0
1626093600000|2021-07-12 12:40:00|150.84|148.44|151.66|149.26|151.66|149.26|150.64|148.24|0
1626093900000|2021-07-12 12:45:00|151.56|149.16|151.45|149.05|151.97|149.57|151.45|149.05|0
1626094200000|2021-07-12 12:50:00|151.35|148.95|151.45|149.05|151.45|149.05|151.15|148.75|0
1626094500000|2021-07-12 12:55:00|151.5|149.1|152.48|150.08|152.48|150.08|151.5|149.1|0
1626094800000|2021-07-12 13:00:00|152.58|150.18|152.38|149.98|152.58|150.18|151.96|149.56|0
1626095100000|2021-07-12 13:05:00|152.48|150.08|152.48|150.08|152.48|150.08|151.86|149.46|0
1626095400000|2021-07-12 13:10:00|152.42|150.02|152.37|149.97|152.79|150.39|152.37|149.97|0
1626095700000|2021-07-12 13:15:00|152.27|149.87|152.06|149.66|152.27|149.87|151.75|149.35|0
1626096000000|2021-07-12 13:20:00|151.96|149.56|151.75|149.35|151.96|149.56|151.65|149.25|0
1626096300000|2021-07-12 13:25:00|151.85|149.45|152.57|150.17|152.57|150.17|151.85|149.45|0
1626096600000|2021-07-12 13:30:00|152.47|150.07|151.65|149.25|153.09|150.69|150.72|148.32|0
1626096900000|2021-07-12 13:35:00|151.75|149.35|152.47|150.07|154.02|151.62|151.34|148.94|0
1626097200000|2021-07-12 13:40:00|152.37|149.97|153.29|150.89|153.4|151|151.13|148.73|0
1626097500000|2021-07-12 13:45:00|153.5|151.1|153.71|151.31|153.81|151.41|152.57|150.17|0
1626097800000|2021-07-12 13:50:00|153.6|151.2|153.39|150.99|153.91|151.51|152.67|150.27|0
1626098100000|2021-07-12 13:55:00|153.29|150.89|154.64|152.24|154.64|152.24|153.29|150.89|0
1626098400000|2021-07-12 14:00:00|154.74|152.34|155.05|152.65|155.16|152.76|153.29|150.89|0
1626098700000|2021-07-12 14:05:00|155.16|152.76|155.57|153.17|156.1|153.7|154.53|152.13|0
1626099000000|2021-07-12 14:10:00|155.68|153.28|155.36|152.96|155.99|153.59|154.95|152.55|0
1626099300000|2021-07-12 14:15:00|155.15|152.75|156.3|153.9|156.3|153.9|155.15|152.75|0
1626099600000|2021-07-12 14:20:00|156.2|153.8|155.78|153.38|156.41|154.01|155.67|153.27|0
1626099900000|2021-07-12 14:25:00|155.88|153.48|156.72|154.32|156.72|154.32|155.78|153.38|0
1626100200000|2021-07-12 14:30:00|156.82|154.42|160.19|157.79|160.51|158.11|156.72|154.32|0
1626100500000|2021-07-12 14:35:00|160.24|157.84|160.19|157.79|160.51|158.11|159.98|157.58|0
1626100800000|2021-07-12 14:40:00|160.3|157.9|160.51|158.11|160.61|158.21|160.19|157.79|0
1626101100000|2021-07-12 14:45:00|160.4|158|159.45|157.05|160.51|158.11|159.24|156.84|0
1626101400000|2021-07-12 14:50:00|159.34|156.94|159.17|156.77|159.98|157.58|158.95|156.55|0
1626101700000|2021-07-12 14:55:00|159.06|156.66|159.38|156.98|159.8|157.4|159.06|156.66|0
1626102000000|2021-07-12 15:00:00|159.48|157.08|158.95|156.55|159.48|157.08|158.64|156.24|0
1626102300000|2021-07-12 15:05:00|159.06|156.66|159.16|156.76|159.58|157.18|158.95|156.55|0
1626102600000|2021-07-12 15:10:00|159.06|156.66|158.84|156.44|159.27|156.87|158.63|156.23|0
1626102900000|2021-07-12 15:15:00|158.95|156.55|159.21|156.81|159.26|156.86|158.74|156.34|0
1626103200000|2021-07-12 15:20:00|159.26|156.86|158.63|156.23|159.26|156.86|158.42|156.02|0
1626103500000|2021-07-12 15:25:00|158.52|156.12|157.61|155.21|158.73|156.33|157.61|155.21|0
1626103800000|2021-07-12 15:30:00|157.72|155.32|157.19|154.79|157.82|155.42|156.98|154.58|0
1626104100000|2021-07-12 15:35:00|157.29|154.89|156.87|154.47|157.4|155|156.46|154.06|0
1626104400000|2021-07-12 15:40:00|156.77|154.37|157.24|154.84|157.24|154.84|156.77|154.37|0
1626104700000|2021-07-12 15:45:00|157.19|154.79|157.39|154.99|157.82|155.42|157.19|154.79|0
1626105000000|2021-07-12 15:50:00|157.29|154.89|157.81|155.41|157.92|155.52|157.29|154.89|0
1626105300000|2021-07-12 15:55:00|157.92|155.52|158.55|156.15|158.55|156.15|157.92|155.52|0
1626105600000|2021-07-12 16:00:00|158.44|156.04|158.86|156.46|159.07|156.67|158.44|156.04|0
1626105900000|2021-07-12 16:05:00|158.97|156.57|158.23|155.83|158.97|156.57|158.12|155.72|0
1626106200000|2021-07-12 16:10:00|158.33|155.93|158.33|155.93|158.54|156.14|158.02|155.62|0
1626106500000|2021-07-12 16:15:00|158.23|155.83|158.75|156.35|158.96|156.56|158.23|155.83|0
1626106800000|2021-07-12 16:20:00|158.86|156.46|158.22|155.82|159.07|156.67|158.01|155.61|0
1626107100000|2021-07-12 16:25:00|158.33|155.93|158.22|155.82|158.38|155.98|158.01|155.61|0
1626107400000|2021-07-12 16:30:00|158.17|155.77|158.54|156.14|158.64|156.24|158.12|155.72|0
1626107700000|2021-07-12 16:35:00|158.64|156.24|158.33|155.93|158.64|156.24|158.12|155.72|0
1626108000000|2021-07-12 16:40:00|158.22|155.82|158.32|155.92|158.54|156.14|158.11|155.71|0
1626108300000|2021-07-12 16:45:00|158.43|156.03|158.53|156.13|158.64|156.24|158.22|155.82|0
1626108600000|2021-07-12 16:50:00|158.43|156.03|158.11|155.71|158.43|156.03|158.01|155.61|0
1626108900000|2021-07-12 16:55:00|158.01|155.61|158.32|155.92|158.32|155.92|157.69|155.29|0
1626109200000|2021-07-12 17:00:00|158.21|155.81|158.63|156.23|158.63|156.23|158.21|155.81|0
1626109500000|2021-07-12 17:05:00|158.53|156.13|158.42|156.02|158.74|156.34|158.11|155.71|0
1626109800000|2021-07-12 17:10:00|158.53|156.13|158.31|155.91|158.63|156.23|158.21|155.81|0
1626110100000|2021-07-12 17:15:00|158.42|156.02|158.42|156.02|158.53|156.13|158.1|155.7|0
1626110400000|2021-07-12 17:20:00|158.31|155.91|158.52|156.12|158.73|156.33|158.21|155.81|0
1626110700000|2021-07-12 17:25:00|158.42|156.02|158.94|156.54|158.94|156.54|158.42|156.02|0
1626111000000|2021-07-12 17:30:00|159.05|156.65|158.84|156.44|159.05|156.65|158.73|156.33|0
1626111300000|2021-07-12 17:35:00|158.94|156.54|159.05|156.65|159.36|156.96|158.94|156.54|0
1626111600000|2021-07-12 17:40:00|158.94|156.54|158.67|156.27|159.15|156.75|158.52|156.12|0
1626111900000|2021-07-12 17:45:00|158.62|156.22|157.99|155.59|158.73|156.33|157.88|155.48|0
1626112200000|2021-07-12 17:50:00|157.88|155.48|158.3|155.9|158.3|155.9|157.78|155.38|0
1626112500000|2021-07-12 17:55:00|158.2|155.8|158.41|156.01|158.41|156.01|158.2|155.8|0
1626112800000|2021-07-12 18:00:00|158.51|156.11|158.51|156.11|158.83|156.43|158.3|155.9|0
1626113100000|2021-07-12 18:05:00|158.62|156.22|159.04|156.64|159.14|156.74|158.62|156.22|0
1626113400000|2021-07-12 18:10:00|158.93|156.53|158.82|156.42|159.25|156.85|158.72|156.32|0
1626113700000|2021-07-12 18:15:00|158.72|156.32|159.14|156.74|159.35|156.95|158.72|156.32|0
1626114000000|2021-07-12 18:20:00|159.24|156.84|159.67|157.27|159.77|157.37|159.14|156.74|0
1626114300000|2021-07-12 18:25:00|159.77|157.37|160.09|157.69|160.09|157.69|159.67|157.27|0
1626114600000|2021-07-12 18:30:00|160.19|157.79|160.3|157.9|160.62|158.22|160.19|157.79|0
1626114900000|2021-07-12 18:35:00|160.19|157.79|159.87|157.47|160.4|158|159.87|157.47|0
1626115200000|2021-07-12 18:40:00|159.98|157.58|159.77|157.37|160.19|157.79|159.77|157.37|0
1626115500000|2021-07-12 18:45:00|159.87|157.47|159.34|156.94|159.98|157.58|159.34|156.94|0
1626115800000|2021-07-12 18:50:00|159.45|157.05|159.55|157.15|159.87|157.47|159.45|157.05|0
1626116100000|2021-07-12 18:55:00|159.66|157.26|159.66|157.26|160.08|157.68|159.45|157.05|0
1626116400000|2021-07-12 19:00:00|159.76|157.36|159.23|156.83|159.97|157.57|159.23|156.83|0
1626116700000|2021-07-12 19:05:00|159.34|156.94|159.86|157.46|159.97|157.57|159.23|156.83|0
1626117000000|2021-07-12 19:10:00|159.97|157.57|160.08|157.68|160.5|158.1|159.86|157.46|0
1626117300000|2021-07-12 19:15:00|160.18|157.78|160.5|158.1|160.6|158.2|160.18|157.78|0
1626117600000|2021-07-12 19:20:00|160.39|157.99|160.6|158.2|160.82|158.42|160.18|157.78|0
1626117900000|2021-07-12 19:25:00|160.71|158.31|160.92|158.52|161.03|158.63|160.6|158.2|0
1626118200000|2021-07-12 19:30:00|160.81|158.41|160.49|158.09|161.03|158.63|160.07|157.67|0
1626118500000|2021-07-12 19:35:00|160.6|158.2|159.86|157.46|160.92|158.52|159.86|157.46|0
1626118800000|2021-07-12 19:40:00|159.96|157.56|160.22|157.82|160.49|158.09|159.96|157.56|0
1626119100000|2021-07-12 19:45:00|160.17|157.77|160.49|158.09|160.6|158.2|159.85|157.45|0
1626119400000|2021-07-12 19:50:00|161.45|159.05|162.82|160.42|163.46|161.06|159.75|157.35|0
1626119700000|2021-07-12 19:55:00|162.92|160.52|162.71|160.31|162.92|160.52|161.96|159.56|0
1626120000000|2021-07-12 20:00:00|163.24|160.84|163.13|160.73|163.56|161.16|162.6|160.2|0
1626120300000|2021-07-12 20:05:00|163.03|160.63|163.13|160.73|163.24|160.84|162.81|160.41|0
1626120600000|2021-07-12 20:10:00|163.24|160.84|162.81|160.41|163.45|161.05|162.81|160.41|0
1626120900000|2021-07-12 20:15:00|163.01|160.21|162.44|159.64|163.74|160.94|162.23|159.43|0
1626121200000|2021-07-12 20:20:00|162.54|159.74|162.54|159.74|162.76|159.96|162.54|159.74|0
1626121500000|2021-07-12 20:25:00|162.65|159.85|162.65|159.85|162.76|159.96|162.59|159.79|0
1626121800000|2021-07-12 20:30:00|162.75|159.95|163.18|160.38|163.18|160.38|162.75|159.95|0
1626122100000|2021-07-12 20:35:00|163.07|160.27|162.97|160.17|163.18|160.38|162.97|160.17|0
1626122400000|2021-07-12 20:40:00|163.18|160.38|162.75|159.95|163.18|160.38|162.75|159.95|0
1626122700000|2021-07-12 20:45:00|162.86|160.06|162.22|159.42|162.86|160.06|162.22|159.42|0
1626123000000|2021-07-12 20:50:00|162.32|159.52|162.21|159.41|162.43|159.63|162.11|159.31|0
1626123300000|2021-07-12 20:55:00|162.32|159.52|162.05|159.25|162.32|159.52|162|159.2|0
1626123600000|2021-07-12 21:00:00|162.08|159.28|162.07|159.27|162.13|159.33|162.02|159.22|0
1626123900000|2021-07-12 21:05:00|162.1|159.3|162.11|159.31|162.11|159.31|162.02|159.22|0
1626124200000|2021-07-12 21:10:00|162.12|159.32|162.12|159.32|162.33|159.53|162.12|159.32|0
1626124500000|2021-07-12 21:15:00|162.14|159.34|162.12|159.32|162.28|159.48|161.88|159.08|0
1626124800000|2021-07-12 21:20:00|162.16|159.36|161.92|159.12|162.16|159.36|161.92|159.12|0
1626125100000|2021-07-12 21:25:00|162.07|159.27|162.04|159.24|162.07|159.27|161.89|159.09|0
1626125400000|2021-07-12 21:30:00|162.06|159.26|162.06|159.26|162.06|159.26|162.06|159.26|0
1626125700000|2021-07-12 21:35:00|162.02|159.22|162.02|159.22|162.02|159.22|162.02|159.22|0
1626126000000|2021-07-12 21:40:00|162.06|159.26|162.18|159.38|162.28|159.48|162.01|159.21|0
1626126300000|2021-07-12 21:45:00|162.2|159.4|162.13|159.33|162.2|159.4|161.99|159.19|0
1626126600000|2021-07-12 21:50:00|162.11|159.31|162.2|159.4|162.25|159.45|162.11|159.31|0
1626126900000|2021-07-12 21:55:00|162.14|159.34|162.23|159.43|162.25|159.45|162.14|159.34|0
1626127200000|2021-07-12 22:00:00|162.46|159.66|162.3|159.5|162.51|159.71|161.98|159.18|0
1626127500000|2021-07-12 22:05:00|162.19|159.39|161.98|159.18|162.19|159.39|161.87|159.07|0
1626127800000|2021-07-12 22:10:00|161.87|159.07|161.98|159.18|161.98|159.18|161.87|159.07|0
1626128100000|2021-07-12 22:15:00|162.08|159.28|161.98|159.18|162.19|159.39|161.98|159.18|0
1626128400000|2021-07-12 22:20:00|162.08|159.28|161.97|159.17|162.19|159.39|161.97|159.17|0
1626128700000|2021-07-12 22:25:00|162.08|159.28|162.08|159.28|162.19|159.39|161.97|159.17|0
1626129000000|2021-07-12 22:30:00|161.97|159.17|161.76|158.96|161.97|159.17|161.65|158.85|0
1626129300000|2021-07-12 22:35:00|161.65|158.85|161.54|158.74|161.76|158.96|161.54|158.74|0
1626129600000|2021-07-12 22:40:00|161.44|158.64|161.65|158.85|161.65|158.85|161.44|158.64|0
1626129900000|2021-07-12 22:45:00|161.54|158.74|161.54|158.74|161.65|158.85|161.54|158.74|0
1626130200000|2021-07-12 22:50:00|161.43|158.63|161.43|158.63|161.43|158.63|161.43|158.63|0
1626130500000|2021-07-12 22:55:00|161.33|158.53|161.22|158.42|161.43|158.63|161.11|158.31|0
1626130800000|2021-07-12 23:00:00|161.33|158.53|161.54|158.74|161.54|158.74|161.11|158.31|0
1626131100000|2021-07-12 23:05:00|161.43|158.63|161.43|158.63|161.64|158.84|161.43|158.63|0
1626131400000|2021-07-12 23:10:00|161.32|158.52|161.43|158.63|161.43|158.63|161.32|158.52|0
1626131700000|2021-07-12 23:15:00|161.53|158.73|161.64|158.84|161.75|158.95|161.53|158.73|0
1626132000000|2021-07-12 23:20:00|161.53|158.73|161.53|158.73|161.58|158.78|161.53|158.73|0
1626132300000|2021-07-12 23:25:00|161.64|158.84|161.64|158.84|161.64|158.84|161.42|158.62|0
1626132600000|2021-07-12 23:30:00|161.69|158.89|161.95|159.15|161.95|159.15|161.63|158.83|0
1626132900000|2021-07-12 23:35:00|162.06|159.26|162.06|159.26|162.06|159.26|161.95|159.15|0
1626133200000|2021-07-12 23:40:00|162|159.2|161.95|159.15|162|159.2|161.95|159.15|0
1626133500000|2021-07-12 23:45:00|162.06|159.26|162.16|159.36|162.27|159.47|162.06|159.26|0
1626133800000|2021-07-12 23:50:00|162.27|159.47|162.8|160|162.85|160.05|162.16|159.36|0
1626134100000|2021-07-12 23:55:00|162.85|160.05|162.69|159.89|162.85|160.05|162.59|159.79|0
1626134400000|2021-07-13 00:00:00|162.58|159.78|162.26|159.46|162.9|160.1|162.16|159.36|0
1626134700000|2021-07-13 00:05:00|162.37|159.57|162.79|159.99|162.9|160.1|162.26|159.46|0
1626135000000|2021-07-13 00:10:00|162.9|160.1|162.69|159.89|162.9|160.1|162.69|159.89|0
1626135300000|2021-07-13 00:15:00|162.79|159.99|162.58|159.78|163.01|160.21|162.47|159.67|0
1626135600000|2021-07-13 00:20:00|162.47|159.67|162.58|159.78|162.68|159.88|162.36|159.56|0
1626135900000|2021-07-13 00:25:00|162.47|159.67|162.47|159.67|162.9|160.1|162.47|159.67|0
1626136200000|2021-07-13 00:30:00|162.58|159.78|162.79|159.99|162.89|160.09|162.47|159.67|0
1626136500000|2021-07-13 00:35:00|162.68|159.88|162.68|159.88|162.89|160.09|162.68|159.88|0
1626136800000|2021-07-13 00:40:00|162.79|159.99|162.78|159.98|162.89|160.09|162.78|159.98|0
1626137100000|2021-07-13 00:45:00|162.89|160.09|163|160.2|163.21|160.41|162.89|160.09|0
1626137400000|2021-07-13 00:50:00|162.89|160.09|162.89|160.09|163.1|160.3|162.89|160.09|0
1626137700000|2021-07-13 00:55:00|162.83|160.03|162.78|159.98|162.89|160.09|162.57|159.77|0
1626138000000|2021-07-13 01:00:00|162.83|160.03|162.46|159.66|162.89|160.09|162.14|159.34|0
1626138300000|2021-07-13 01:05:00|162.56|159.76|162.24|159.44|162.56|159.76|162.14|159.34|0
1626138600000|2021-07-13 01:10:00|162.14|159.34|161.82|159.02|162.24|159.44|161.82|159.02|0
1626138900000|2021-07-13 01:15:00|161.92|159.12|162.24|159.44|162.29|159.49|161.92|159.12|0
1626139200000|2021-07-13 01:20:00|162.29|159.49|162.24|159.44|162.35|159.55|162.08|159.28|0
1626139500000|2021-07-13 01:25:00|162.13|159.33|161.71|158.91|162.34|159.54|161.71|158.91|0
1626139800000|2021-07-13 01:30:00|161.6|158.8|161.17|158.37|161.6|158.8|160.75|157.95|0
1626140100000|2021-07-13 01:35:00|161.28|158.48|161.49|158.69|161.6|158.8|161.07|158.27|0
1626140400000|2021-07-13 01:40:00|161.38|158.58|161.17|158.37|161.38|158.58|160.96|158.16|0
1626140700000|2021-07-13 01:45:00|161.28|158.48|161.38|158.58|161.38|158.58|161.06|158.26|0
1626141000000|2021-07-13 01:50:00|161.27|158.47|161.7|158.9|161.7|158.9|161.27|158.47|0
1626141300000|2021-07-13 01:55:00|161.75|158.95|162.34|159.54|162.44|159.64|161.75|158.95|0
1626141600000|2021-07-13 02:00:00|162.44|159.64|161.91|159.11|162.44|159.64|161.91|159.11|0
1626141900000|2021-07-13 02:05:00|162.01|159.21|161.59|158.79|162.12|159.32|161.59|158.79|0
1626142200000|2021-07-13 02:10:00|161.69|158.89|161.8|159|161.8|159|161.59|158.79|0
1626142500000|2021-07-13 02:15:00|161.85|159.05|162.01|159.21|162.12|159.32|161.8|159|0
1626142800000|2021-07-13 02:20:00|162.12|159.32|161.69|158.89|162.12|159.32|161.69|158.89|0
1626143100000|2021-07-13 02:25:00|161.63|158.83|161.37|158.57|161.63|158.83|161.37|158.57|0
1626143400000|2021-07-13 02:30:00|161.42|158.62|161.69|158.89|161.69|158.89|161.42|158.62|0
1626143700000|2021-07-13 02:35:00|161.63|158.83|162|159.2|162|159.2|161.58|158.78|0
1626144000000|2021-07-13 02:40:00|162.05|159.25|161.68|158.88|162.11|159.31|161.68|158.88|0
1626144300000|2021-07-13 02:45:00|161.79|158.99|161.79|158.99|161.79|158.99|161.58|158.78|0
1626144600000|2021-07-13 02:50:00|161.68|158.88|161.79|158.99|161.79|158.99|161.68|158.88|0
1626144900000|2021-07-13 02:55:00|161.68|158.88|161.57|158.77|161.79|158.99|161.57|158.77|0
1626145200000|2021-07-13 03:00:00|161.68|158.88|161.78|158.98|162|159.2|161.57|158.77|0
1626145500000|2021-07-13 03:05:00|161.89|159.09|161.68|158.88|161.89|159.09|161.68|158.88|0
1626145800000|2021-07-13 03:10:00|161.57|158.77|161.57|158.77|161.78|158.98|161.57|158.77|0
1626146100000|2021-07-13 03:15:00|161.62|158.82|161.78|158.98|161.89|159.09|161.62|158.82|0
1626146400000|2021-07-13 03:20:00|161.67|158.87|161.78|158.98|161.88|159.08|161.67|158.87|0
1626146700000|2021-07-13 03:25:00|161.88|159.08|161.99|159.19|161.99|159.19|161.78|158.98|0
1626147000000|2021-07-13 03:30:00|161.93|159.13|161.77|158.97|161.99|159.19|161.67|158.87|0
1626147300000|2021-07-13 03:35:00|161.88|159.08|161.67|158.87|161.88|159.08|161.56|158.76|0
1626147600000|2021-07-13 03:40:00|161.56|158.76|161.35|158.55|161.56|158.76|161.35|158.55|0
1626147900000|2021-07-13 03:45:00|161.29|158.49|161.34|158.54|161.45|158.65|161.24|158.44|0
1626148200000|2021-07-13 03:50:00|161.45|158.65|161.45|158.65|161.56|158.76|161.34|158.54|0
1626148500000|2021-07-13 03:55:00|161.39|158.59|161.45|158.65|161.45|158.65|161.34|158.54|0
1626148800000|2021-07-13 04:00:00|161.39|158.59|161.13|158.33|161.45|158.65|161.13|158.33|0
1626149100000|2021-07-13 04:05:00|161.23|158.43|161.23|158.43|161.34|158.54|161.23|158.43|0
1626149400000|2021-07-13 04:10:00|161.34|158.54|161.12|158.32|161.34|158.54|161.12|158.32|0
1626149700000|2021-07-13 04:15:00|161.18|158.38|161.44|158.64|161.44|158.64|161.12|158.32|0
1626150000000|2021-07-13 04:20:00|161.39|158.59|161.33|158.53|161.55|158.75|161.23|158.43|0
1626150300000|2021-07-13 04:25:00|161.28|158.48|161.33|158.53|161.44|158.64|161.23|158.43|0
1626150600000|2021-07-13 04:30:00|161.44|158.64|161.33|158.53|161.44|158.64|161.23|158.43|0
1626150900000|2021-07-13 04:35:00|161.28|158.48|161.22|158.42|161.33|158.53|161.22|158.42|0
1626151200000|2021-07-13 04:40:00|161.33|158.53|161.33|158.53|161.33|158.53|161.22|158.42|0
1626151500000|2021-07-13 04:45:00|161.27|158.47|161.11|158.31|161.33|158.53|161.11|158.31|0
1626151800000|2021-07-13 04:50:00|161.22|158.42|161.22|158.42|161.22|158.42|161.16|158.36|0
1626152100000|2021-07-13 04:55:00|161.16|158.36|161.11|158.31|161.22|158.42|161.01|158.21|0
1626152400000|2021-07-13 05:00:00|161.22|158.42|161|158.2|161.32|158.52|161|158.2|0
1626152700000|2021-07-13 05:05:00|160.9|158.1|160.68|157.88|161|158.2|160.68|157.88|0
1626153000000|2021-07-13 05:10:00|160.74|157.94|160.68|157.88|160.9|158.1|160.58|157.78|0
1626153300000|2021-07-13 05:15:00|160.63|157.83|160.89|158.09|160.89|158.09|160.63|157.83|0
1626153600000|2021-07-13 05:20:00|161|158.2|160.89|158.09|161|158.2|160.89|158.09|0
1626153900000|2021-07-13 05:25:00|160.79|157.99|160.68|157.88|160.79|157.99|160.57|157.77|0
1626154200000|2021-07-13 05:30:00|160.78|157.98|161.1|158.3|161.1|158.3|160.78|157.98|0
1626154500000|2021-07-13 05:35:00|161.05|158.25|160.99|158.19|161.1|158.3|160.99|158.19|0
1626154800000|2021-07-13 05:40:00|161.1|158.3|160.99|158.19|161.1|158.3|160.89|158.09|0
1626155100000|2021-07-13 05:45:00|161.04|158.24|160.67|157.87|161.1|158.3|160.62|157.82|0
1626155400000|2021-07-13 05:50:00|160.62|157.82|160.67|157.87|160.67|157.87|160.57|157.77|0
1626155700000|2021-07-13 05:55:00|160.62|157.82|160.46|157.66|160.67|157.87|160.35|157.55|0
1626156000000|2021-07-13 06:00:00|160.56|157.76|160.46|157.66|160.78|157.98|160.14|157.34|0
1626156300000|2021-07-13 06:05:00|160.56|157.76|160.14|157.34|160.56|157.76|160.14|157.34|0
1626156600000|2021-07-13 06:10:00|160.19|157.39|159.82|157.02|160.24|157.44|159.71|156.91|0
1626156900000|2021-07-13 06:15:00|159.92|157.12|159.82|157.02|160.14|157.34|159.71|156.91|0
1626157200000|2021-07-13 06:20:00|159.71|156.91|160.13|157.33|160.13|157.33|159.61|156.81|0
1626157500000|2021-07-13 06:25:00|160.08|157.28|159.71|156.91|160.13|157.33|159.6|156.8|0
1626157800000|2021-07-13 06:30:00|159.81|157.01|159.81|157.01|159.92|157.12|159.6|156.8|0
1626158100000|2021-07-13 06:35:00|159.92|157.12|159.71|156.91|160.02|157.22|159.71|156.91|0
1626158400000|2021-07-13 06:40:00|159.81|157.01|160.23|157.43|160.23|157.43|159.71|156.91|0
1626158700000|2021-07-13 06:45:00|160.13|157.33|160.13|157.33|160.13|157.33|160.02|157.22|0
1626159000000|2021-07-13 06:50:00|160.18|157.38|159.75|156.95|160.34|157.54|159.7|156.9|0
1626159300000|2021-07-13 06:55:00|159.81|157.01|159.96|157.16|160.02|157.22|159.7|156.9|0
1626159600000|2021-07-13 07:00:00|159.91|157.11|159.59|156.79|160.33|157.53|159.49|156.69|0
1626159900000|2021-07-13 07:05:00|159.29|156.89|157.7|155.3|159.29|156.89|157.38|154.98|0
1626160200000|2021-07-13 07:10:00|157.8|155.4|157.7|155.3|157.91|155.51|157.59|155.19|0
1626160500000|2021-07-13 07:15:00|157.8|155.4|158.33|155.93|158.43|156.03|157.7|155.3|0
1626160800000|2021-07-13 07:20:00|158.27|155.87|158.22|155.82|158.33|155.93|157.59|155.19|0
1626161100000|2021-07-13 07:25:00|158.27|155.87|158.85|156.45|158.85|156.45|158.11|155.71|0
1626161400000|2021-07-13 07:30:00|158.79|156.39|158.58|156.18|158.79|156.39|158.32|155.92|0
1626161700000|2021-07-13 07:35:00|158.53|156.13|158.85|156.45|158.85|156.45|158.43|156.03|0
1626162000000|2021-07-13 07:40:00|158.74|156.34|158.63|156.23|159.06|156.66|158.63|156.23|0
1626162300000|2021-07-13 07:45:00|158.74|156.34|158.42|156.02|158.74|156.34|158.32|155.92|0
1626162600000|2021-07-13 07:50:00|158.53|156.13|158.63|156.23|158.74|156.34|158.32|155.92|0
1626162900000|2021-07-13 07:55:00|158.53|156.13|158.73|156.33|158.95|156.55|158.42|156.02|0
1626163200000|2021-07-13 08:00:00|158.63|156.23|158.57|156.17|158.95|156.55|158.52|156.12|0
1626163500000|2021-07-13 08:05:00|158.63|156.23|159.05|156.65|159.05|156.65|158.1|155.7|0
1626163800000|2021-07-13 08:10:00|158.94|156.54|158.84|156.44|158.94|156.54|158.63|156.23|0
1626164100000|2021-07-13 08:15:00|158.73|156.33|159.47|157.07|159.57|157.17|158.73|156.33|0
1626164400000|2021-07-13 08:20:00|159.57|157.17|159.47|157.07|159.68|157.28|159.15|156.75|0
1626164700000|2021-07-13 08:25:00|159.57|157.17|159.47|157.07|159.68|157.28|159.36|156.96|0
1626165000000|2021-07-13 08:30:00|159.36|156.96|159.68|157.28|159.89|157.49|159.36|156.96|0
1626165300000|2021-07-13 08:35:00|159.78|157.38|159.46|157.06|159.78|157.38|159.46|157.06|0
1626165600000|2021-07-13 08:40:00|159.57|157.17|159.78|157.38|159.78|157.38|159.51|157.11|0
1626165900000|2021-07-13 08:45:00|159.88|157.48|160.09|157.69|160.1|157.7|159.88|157.48|0
1626166200000|2021-07-13 08:50:00|160.2|157.8|160.41|158.01|160.41|158.01|159.99|157.59|0
1626166500000|2021-07-13 08:55:00|160.52|158.12|161.05|158.65|161.37|158.97|160.41|158.01|0
1626166800000|2021-07-13 09:00:00|160.94|158.54|160.73|158.33|161.05|158.65|160.73|158.33|0
1626167100000|2021-07-13 09:05:00|160.62|158.22|160.3|157.9|160.73|158.33|160.3|157.9|0
1626167400000|2021-07-13 09:10:00|160.41|158.01|160.03|157.63|160.41|158.01|159.88|157.48|0
1626167700000|2021-07-13 09:15:00|160.09|157.69|160.94|158.54|161.26|158.86|159.98|157.58|0
1626168000000|2021-07-13 09:20:00|160.88|158.48|160.72|158.32|160.94|158.54|160.62|158.22|0
1626168300000|2021-07-13 09:25:00|160.83|158.43|160.61|158.21|160.93|158.53|160.4|158|0
1626168600000|2021-07-13 09:30:00|160.72|158.32|161.04|158.64|161.36|158.96|160.19|157.79|0
1626168900000|2021-07-13 09:35:00|160.98|158.58|160.93|158.53|161.04|158.64|160.82|158.42|0
1626169200000|2021-07-13 09:40:00|161.04|158.64|161.03|158.63|161.09|158.69|160.72|158.32|0
1626169500000|2021-07-13 09:45:00|160.93|158.53|160.71|158.31|161.03|158.63|160.71|158.31|0
1626169800000|2021-07-13 09:50:00|160.82|158.42|160.82|158.42|161.14|158.74|160.76|158.36|0
1626170100000|2021-07-13 09:55:00|160.76|158.36|160.82|158.42|160.92|158.52|160.6|158.2|0
1626170400000|2021-07-13 10:00:00|160.92|158.52|161.24|158.84|161.56|159.16|160.82|158.42|0
1626170700000|2021-07-13 10:05:00|161.35|158.95|161.13|158.73|161.45|159.05|161.13|158.73|0
1626171000000|2021-07-13 10:10:00|161.24|158.84|160.92|158.52|161.24|158.84|160.81|158.41|0
1626171300000|2021-07-13 10:15:00|160.81|158.41|161.24|158.84|161.24|158.84|160.81|158.41|0
1626171600000|2021-07-13 10:20:00|161.13|158.73|160.92|158.52|161.34|158.94|160.92|158.52|0
1626171900000|2021-07-13 10:25:00|161.02|158.62|160.7|158.3|161.02|158.62|160.7|158.3|0
1626172200000|2021-07-13 10:30:00|160.75|158.35|160.49|158.09|160.81|158.41|160.49|158.09|0
1626172500000|2021-07-13 10:35:00|160.59|158.19|161.12|158.72|161.23|158.83|160.59|158.19|0
1626172800000|2021-07-13 10:40:00|161.02|158.62|161.17|158.77|161.34|158.94|161.02|158.62|0
1626173100000|2021-07-13 10:45:00|161.23|158.83|160.91|158.51|161.23|158.83|160.91|158.51|0
1626173400000|2021-07-13 10:50:00|160.85|158.45|161.12|158.72|161.12|158.72|160.69|158.29|0
1626173700000|2021-07-13 10:55:00|161.01|158.61|160.91|158.51|161.17|158.77|160.69|158.29|0
1626174000000|2021-07-13 11:00:00|160.8|158.4|160.37|157.97|161.01|158.61|160.27|157.87|0
1626174300000|2021-07-13 11:05:00|160.48|158.08|160.48|158.08|160.8|158.4|160.37|157.97|0
1626174600000|2021-07-13 11:10:00|160.58|158.18|160.69|158.29|160.69|158.29|160.37|157.97|0
1626174900000|2021-07-13 11:15:00|160.79|158.39|160.47|158.07|160.79|158.39|160.37|157.97|0
1626175200000|2021-07-13 11:20:00|160.58|158.18|160.58|158.18|160.69|158.29|160.47|158.07|0
1626175500000|2021-07-13 11:25:00|160.68|158.28|160.58|158.18|160.79|158.39|160.47|158.07|0
1626175800000|2021-07-13 11:30:00|160.63|158.23|161.11|158.71|161.32|158.92|160.63|158.23|0
1626176100000|2021-07-13 11:35:00|161|158.6|160.57|158.17|161.11|158.71|160.57|158.17|0
1626176400000|2021-07-13 11:40:00|160.68|158.28|161|158.6|161|158.6|160.57|158.17|0
1626176700000|2021-07-13 11:45:00|161.1|158.7|161.01|158.61|162.42|160.02|160.31|157.91|0
1626177000000|2021-07-13 11:50:00|160.91|158.51|160.9|158.5|161.01|158.61|160.9|158.5|0
1626177300000|2021-07-13 11:55:00|160.8|158.4|160.8|158.4|161.12|158.72|160.58|158.18|0
1626177600000|2021-07-13 12:00:00|160.9|158.5|160.69|158.29|160.9|158.5|160.48|158.08|0
1626177900000|2021-07-13 12:05:00|160.8|158.4|160.9|158.5|161.01|158.61|160.69|158.29|0
1626178200000|2021-07-13 12:10:00|160.79|158.39|160.69|158.29|161.01|158.61|160.69|158.29|0
1626178500000|2021-07-13 12:15:00|160.79|158.39|160.68|158.28|161|158.6|160.68|158.28|0
1626178800000|2021-07-13 12:20:00|160.79|158.39|160.47|158.07|160.79|158.39|160.26|157.86|0
1626179100000|2021-07-13 12:25:00|160.58|158.18|160.31|157.91|160.58|158.18|160.15|157.75|0
1626179400000|2021-07-13 12:30:00|160.26|157.86|156.99|154.59|160.26|157.86|154.33|151.93|0
1626179700000|2021-07-13 12:35:00|156.88|154.48|156.67|154.27|157.09|154.69|155.73|153.33|0
1626180000000|2021-07-13 12:40:00|156.57|154.17|156.98|154.58|158.03|155.63|156.46|154.06|0
1626180300000|2021-07-13 12:45:00|156.88|154.48|155.52|153.12|157.51|155.11|155.52|153.12|0
1626180600000|2021-07-13 12:50:00|155.46|153.06|154.69|152.29|155.62|153.22|154.17|151.77|0
1626180900000|2021-07-13 12:55:00|154.79|152.39|152.51|150.11|155.15|152.75|152.41|150.01|0
1626181200000|2021-07-13 13:00:00|152.72|150.32|154.79|152.39|154.79|152.39|152.31|149.91|0
1626181500000|2021-07-13 13:05:00|154.68|152.28|154.89|152.49|155.51|153.11|154.48|152.08|0
1626181800000|2021-07-13 13:10:00|154.78|152.38|154.89|152.49|155.3|152.9|154.27|151.87|0
1626182100000|2021-07-13 13:15:00|154.78|152.38|155.61|153.21|155.82|153.42|154.78|152.38|0
1626182400000|2021-07-13 13:20:00|155.51|153.11|156.13|153.73|156.66|154.26|155.51|153.11|0
1626182700000|2021-07-13 13:25:00|156.24|153.84|156.97|154.57|157.07|154.67|156.24|153.84|0
1626183000000|2021-07-13 13:30:00|156.76|154.36|156.89|154.49|157.91|155.51|156.37|153.97|0
1626183300000|2021-07-13 13:35:00|156.68|154.28|156.78|154.38|157.21|154.81|155.74|153.34|0
1626183600000|2021-07-13 13:40:00|156.89|154.49|158.15|155.75|158.15|155.75|156.89|154.49|0
1626183900000|2021-07-13 13:45:00|158.05|155.65|158.47|156.07|158.47|156.07|157.1|154.7|0
1626184200000|2021-07-13 13:50:00|158.57|156.17|159.1|156.7|159.1|156.7|157.83|155.43|0
1626184500000|2021-07-13 13:55:00|159.21|156.81|158.15|155.75|159.52|157.12|158.04|155.64|0
1626184800000|2021-07-13 14:00:00|158.25|155.85|157.93|155.53|158.89|156.49|157.3|154.9|0
1626185100000|2021-07-13 14:05:00|158.04|155.64|157.83|155.43|158.99|156.59|157.72|155.32|0
1626185400000|2021-07-13 14:10:00|157.93|155.53|158.78|156.38|159.31|156.91|157.93|155.53|0
1626185700000|2021-07-13 14:15:00|158.88|156.48|159.52|157.12|159.52|157.12|158.67|156.27|0
1626186000000|2021-07-13 14:20:00|159.62|157.22|159.73|157.33|159.83|157.43|158.99|156.59|0
1626186300000|2021-07-13 14:25:00|159.62|157.22|159.51|157.11|159.62|157.22|158.88|156.48|0
1626186600000|2021-07-13 14:30:00|159.62|157.22|160.47|158.07|160.68|158.28|159.41|157.01|0
1626186900000|2021-07-13 14:35:00|160.58|158.18|160.89|158.49|161.11|158.71|160.47|158.07|0
1626187200000|2021-07-13 14:40:00|160.79|158.39|158.87|156.47|160.79|158.39|158.77|156.37|0
1626187500000|2021-07-13 14:45:00|158.98|156.58|159.08|156.68|159.4|157|158.45|156.05|0
1626187800000|2021-07-13 14:50:00|158.98|156.58|158.82|156.42|159.72|157.32|158.77|156.37|0
1626188100000|2021-07-13 14:55:00|158.87|156.47|158.66|156.26|159.51|157.11|158.66|156.26|0
1626188400000|2021-07-13 15:00:00|158.76|156.36|159.61|157.21|159.61|157.21|158.66|156.26|0
1626188700000|2021-07-13 15:05:00|159.72|157.32|159.82|157.42|160.14|157.74|159.29|156.89|0
1626189000000|2021-07-13 15:10:00|159.71|157.31|160.24|157.84|160.24|157.84|159.71|157.31|0
1626189300000|2021-07-13 15:15:00|160.35|157.95|160.67|158.27|160.99|158.59|160.03|157.63|0
1626189600000|2021-07-13 15:20:00|160.56|158.16|163.91|161.51|164.02|161.62|160.55|158.15|0
1626189900000|2021-07-13 15:25:00|164.02|161.62|164.12|161.72|164.56|162.16|163.8|161.4|0
1626190200000|2021-07-13 15:30:00|164.02|161.62|164.12|161.72|164.34|161.94|163.8|161.4|0
1626190500000|2021-07-13 15:35:00|164.23|161.83|163.37|160.97|164.34|161.94|163.37|160.97|0
1626190800000|2021-07-13 15:40:00|163.48|161.08|163.37|160.97|163.58|161.18|163.26|160.86|0
1626191100000|2021-07-13 15:45:00|163.26|160.86|164.01|161.61|164.01|161.61|163.26|160.86|0
1626191400000|2021-07-13 15:50:00|163.9|161.5|164.12|161.72|164.23|161.83|163.8|161.4|0
1626191700000|2021-07-13 15:55:00|164.22|161.82|164.33|161.93|164.33|161.93|164.01|161.61|0
1626192000000|2021-07-13 16:00:00|164.27|161.87|163.79|161.39|164.76|162.36|163.79|161.39|0
1626192300000|2021-07-13 16:05:00|163.68|161.28|164|161.6|164.22|161.82|163.47|161.07|0
1626192600000|2021-07-13 16:10:00|164.06|161.66|163.68|161.28|164.06|161.66|163.47|161.07|0
1626192900000|2021-07-13 16:15:00|163.57|161.17|163.68|161.28|163.68|161.28|163.04|160.64|0
1626193200000|2021-07-13 16:20:00|163.57|161.17|163.14|160.74|163.57|161.17|162.93|160.53|0
1626193500000|2021-07-13 16:25:00|163.04|160.64|163.03|160.63|163.14|160.74|162.82|160.42|0
1626193800000|2021-07-13 16:30:00|163.14|160.74|163.78|161.38|163.78|161.38|162.93|160.53|0
1626194100000|2021-07-13 16:35:00|163.68|161.28|163.46|161.06|163.78|161.38|163.46|161.06|0
1626194400000|2021-07-13 16:40:00|163.35|160.95|163.14|160.74|163.67|161.27|163.14|160.74|0
1626194700000|2021-07-13 16:45:00|163.24|160.84|163.35|160.95|163.35|160.95|163.03|160.63|0
1626195000000|2021-07-13 16:50:00|163.24|160.84|163.45|161.05|163.67|161.27|163.13|160.73|0
1626195300000|2021-07-13 16:55:00|163.35|160.95|163.35|160.95|163.45|161.05|163.03|160.63|0
1626195600000|2021-07-13 17:00:00|163.45|161.05|161.85|159.45|163.45|161.05|161.85|159.45|0
1626195900000|2021-07-13 17:05:00|161.96|159.56|161.74|159.34|162.17|159.77|161.42|159.02|0
1626196200000|2021-07-13 17:10:00|161.63|159.23|160.52|158.12|161.63|159.23|160.15|157.75|0
1626196500000|2021-07-13 17:15:00|160.46|158.06|157.93|155.53|160.99|158.59|157.83|155.43|0
1626196800000|2021-07-13 17:20:00|158.04|155.64|159.83|157.43|160.14|157.74|157.83|155.43|0
1626197100000|2021-07-13 17:25:00|159.72|157.32|158.98|156.58|159.72|157.32|157.93|155.53|0
1626197400000|2021-07-13 17:30:00|158.88|156.48|158.03|155.63|158.88|156.48|157.93|155.53|0
1626197700000|2021-07-13 17:35:00|157.93|155.53|156.88|154.48|158.14|155.74|156.15|153.75|0
1626198000000|2021-07-13 17:40:00|156.98|154.58|160.13|157.73|160.13|157.73|154.99|152.59|0
1626198300000|2021-07-13 17:45:00|160.02|157.62|160.44|158.04|161.08|158.68|159.5|157.1|0
1626198600000|2021-07-13 17:50:00|160.13|157.73|160.13|157.73|160.65|158.25|159.71|157.31|0
1626198900000|2021-07-13 17:55:00|160.23|157.83|161.18|158.78|161.71|159.31|160.13|157.73|0
1626199200000|2021-07-13 18:00:00|161.07|158.67|157.72|155.32|161.07|158.67|157.51|155.11|0
1626199500000|2021-07-13 18:05:00|157.82|155.42|159.28|156.88|159.6|157.2|157.82|155.42|0
1626199800000|2021-07-13 18:10:00|159.49|157.09|160.96|158.56|160.96|158.56|159.49|157.09|0
1626200100000|2021-07-13 18:15:00|160.86|158.46|160.54|158.14|160.86|158.46|159.39|156.99|0
1626200400000|2021-07-13 18:20:00|160.44|158.04|160.01|157.61|160.86|158.46|159.17|156.77|0
1626200700000|2021-07-13 18:25:00|160.12|157.72|161.06|158.66|161.38|158.98|160.12|157.72|0
1626201000000|2021-07-13 18:30:00|160.96|158.56|160.64|158.24|160.96|158.56|160.01|157.61|0
1626201300000|2021-07-13 18:35:00|160.85|158.45|159.69|157.29|160.96|158.56|159.69|157.29|0
1626201600000|2021-07-13 18:40:00|159.9|157.5|158.43|156.03|160.11|157.71|158.02|155.62|0
1626201900000|2021-07-13 18:45:00|158.33|155.93|159.17|156.77|159.17|156.77|157.81|155.41|0
1626202200000|2021-07-13 18:50:00|159.06|156.66|158.95|156.55|159.37|156.97|158.64|156.24|0
1626202500000|2021-07-13 18:55:00|158.85|156.45|160.42|158.02|160.53|158.13|158.64|156.24|0
1626202800000|2021-07-13 19:00:00|160.32|157.92|160|157.6|160.42|158.02|159.69|157.29|0
1626203100000|2021-07-13 19:05:00|160.11|157.71|158.53|156.13|160.42|158.02|158.32|155.92|0
1626203400000|2021-07-13 19:10:00|158.43|156.03|157.7|155.3|158.85|156.45|157.38|154.98|0
1626203700000|2021-07-13 19:15:00|157.8|155.4|158.11|155.71|158.63|156.23|157.28|154.88|0
1626204000000|2021-07-13 19:20:00|158.01|155.61|157.28|154.88|158.53|156.13|157.28|154.88|0
1626204300000|2021-07-13 19:25:00|157.38|154.98|157.9|155.5|158.63|156.23|157.17|154.77|0
1626204600000|2021-07-13 19:30:00|157.79|155.39|158.31|155.91|158.32|155.92|156.75|154.35|0
1626204900000|2021-07-13 19:35:00|158.52|156.12|159.26|156.86|159.36|156.96|157.38|154.98|0
1626205200000|2021-07-13 19:40:00|159.15|156.75|159.78|157.38|160.2|157.8|158.68|156.28|0
1626205500000|2021-07-13 19:45:00|159.88|157.48|158.36|155.96|160.09|157.69|158.15|155.75|0
1626205800000|2021-07-13 19:50:00|158.41|156.01|157.79|155.39|158.62|156.22|156.85|154.45|0
1626206100000|2021-07-13 19:55:00|157.89|155.49|159.6|157.2|159.6|157.2|156.44|154.04|0
1626206400000|2021-07-13 20:00:00|159.29|156.89|158.24|155.84|159.5|157.1|158.04|155.64|0
1626206700000|2021-07-13 20:05:00|158.14|155.74|159.39|156.99|159.49|157.09|158.14|155.74|0
1626207000000|2021-07-13 20:10:00|159.28|156.88|158.76|156.36|159.28|156.88|158.55|156.15|0
1626207300000|2021-07-13 20:15:00|158.96|156.16|158.54|155.74|158.96|156.16|158.44|155.64|0
1626207600000|2021-07-13 20:20:00|158.49|155.69|158.18|155.38|158.49|155.69|158.13|155.33|0
1626207900000|2021-07-13 20:25:00|158.23|155.43|158.44|155.64|158.44|155.64|158.12|155.32|0
1626208200000|2021-07-13 20:30:00|158.33|155.53|158.23|155.43|158.33|155.53|158.12|155.32|0
1626208500000|2021-07-13 20:35:00|158.33|155.53|158.22|155.42|158.54|155.74|158.22|155.42|0
1626208800000|2021-07-13 20:40:00|158.33|155.53|158.12|155.32|158.33|155.53|158.02|155.22|0
1626209100000|2021-07-13 20:45:00|158.22|155.42|158.17|155.37|158.22|155.42|157.91|155.11|0
1626209400000|2021-07-13 20:50:00|158.22|155.42|158.01|155.21|158.33|155.53|158.01|155.21|0
1626209700000|2021-07-13 20:55:00|157.96|155.16|158.37|155.57|158.48|155.68|157.8|155|0
1626210000000|2021-07-13 21:00:00|158.43|155.63|158.38|155.58|158.43|155.63|158.38|155.58|0
1626210300000|2021-07-13 21:05:00|158.39|155.59|158.52|155.72|158.54|155.74|158.39|155.59|0
1626210600000|2021-07-13 21:10:00|158.48|155.68|158.26|155.46|158.48|155.68|158.26|155.46|0
1626210900000|2021-07-13 21:15:00|158.21|155.41|158|155.2|158.21|155.41|158|155.2|0
1626211200000|2021-07-13 21:20:00|157.98|155.18|158.01|155.21|158.01|155.21|157.98|155.18|0
1626211500000|2021-07-13 21:25:00|157.95|155.15|158.17|155.37|158.17|155.37|157.95|155.15|0
1626211800000|2021-07-13 21:30:00|158.21|155.41|158.28|155.48|158.3|155.5|158.19|155.39|0
1626212100000|2021-07-13 21:35:00|158.29|155.49|158.35|155.55|158.37|155.57|158.25|155.45|0
1626212400000|2021-07-13 21:40:00|158.37|155.57|158.35|155.55|158.37|155.57|158.35|155.55|0
1626212700000|2021-07-13 21:45:00|158.37|155.57|158.35|155.55|158.37|155.57|158.35|155.55|0
1626213300000|2021-07-13 21:55:00|158.33|155.53|158.36|155.56|158.39|155.59|158.33|155.53|0
1626213600000|2021-07-13 22:00:00|158.56|155.76|158.51|155.71|158.72|155.92|158.2|155.4|0
1626213900000|2021-07-13 22:05:00|158.61|155.81|158.82|156.02|158.82|156.02|158.41|155.61|0
1626214200000|2021-07-13 22:10:00|158.93|156.13|158.82|156.02|158.93|156.13|158.72|155.92|0
1626214500000|2021-07-13 22:15:00|158.72|155.92|159.03|156.23|159.03|156.23|158.71|155.91|0
1626214800000|2021-07-13 22:20:00|159.13|156.33|158.92|156.12|159.13|156.33|158.92|156.12|0
1626215100000|2021-07-13 22:25:00|158.82|156.02|159.02|156.22|159.07|156.27|158.82|156.02|0
1626215400000|2021-07-13 22:30:00|159.07|156.27|159.34|156.54|159.34|156.54|159.07|156.27|0
1626215700000|2021-07-13 22:35:00|159.44|156.64|159.44|156.64|159.44|156.64|159.23|156.43|0
1626216000000|2021-07-13 22:40:00|159.54|156.74|159.65|156.85|159.86|157.06|159.54|156.74|0
1626216300000|2021-07-13 22:45:00|159.75|156.95|159.44|156.64|159.85|157.05|159.44|156.64|0
1626216600000|2021-07-13 22:50:00|159.54|156.74|159.33|156.53|159.64|156.84|159.33|156.53|0
1626216900000|2021-07-13 22:55:00|159.22|156.42|159.12|156.32|159.33|156.53|159.12|156.32|0
1626217200000|2021-07-13 23:00:00|159.17|156.37|159.12|156.32|159.43|156.63|159.12|156.32|0
1626217500000|2021-07-13 23:05:00|159.22|156.42|159.22|156.42|159.27|156.47|159.12|156.32|0
1626217800000|2021-07-13 23:10:00|159.27|156.47|159.11|156.31|159.32|156.52|159.01|156.21|0
1626218100000|2021-07-13 23:15:00|159.22|156.42|159.32|156.52|159.32|156.52|159.11|156.31|0
1626218400000|2021-07-13 23:20:00|159.37|156.57|159.22|156.42|159.37|156.57|159.22|156.42|0
1626218700000|2021-07-13 23:25:00|159.16|156.36|159.01|156.21|159.21|156.41|158.9|156.1|0
1626219000000|2021-07-13 23:30:00|159.11|156.31|158.59|155.79|159.11|156.31|158.59|155.79|0
1626219300000|2021-07-13 23:35:00|158.48|155.68|158.69|155.89|158.69|155.89|158.38|155.58|0
1626219600000|2021-07-13 23:40:00|158.59|155.79|158.06|155.26|158.69|155.89|158.06|155.26|0
1626219900000|2021-07-13 23:45:00|157.96|155.16|157.23|154.43|157.96|155.16|156.82|154.02|0
1626220200000|2021-07-13 23:50:00|157.13|154.33|157.07|154.27|157.65|154.85|156.51|153.71|0
1626220500000|2021-07-13 23:55:00|157.02|154.22|156.71|153.91|157.13|154.33|156.51|153.71|0
1626220800000|2021-07-14 00:00:00|156.82|154.02|157.64|154.84|157.64|154.84|156.61|153.81|0
1626221100000|2021-07-14 00:05:00|157.59|154.79|157.85|155.05|158.06|155.26|157.33|154.53|0
1626221400000|2021-07-14 00:10:00|157.79|154.99|157.85|155.05|157.95|155.15|157.54|154.74|0
1626221700000|2021-07-14 00:15:00|157.74|154.94|157.33|154.53|158.05|155.25|157.22|154.42|0
1626222000000|2021-07-14 00:20:00|157.22|154.42|158.05|155.25|158.36|155.56|157.12|154.32|0
1626222300000|2021-07-14 00:25:00|157.95|155.15|158.36|155.56|158.36|155.56|157.74|154.94|0
1626222600000|2021-07-14 00:30:00|158.47|155.67|158.46|155.66|158.57|155.77|158.26|155.46|0
1626222900000|2021-07-14 00:35:00|158.57|155.77|158.57|155.77|159.09|156.29|158.57|155.77|0
1626223200000|2021-07-14 00:40:00|158.67|155.87|157.94|155.14|158.67|155.87|157.94|155.14|0
1626223500000|2021-07-14 00:45:00|158.05|155.25|158.56|155.76|158.67|155.87|157.78|154.98|0
1626223800000|2021-07-14 00:50:00|158.61|155.81|158.67|155.87|158.77|155.97|158.2|155.4|0
1626224100000|2021-07-14 00:55:00|158.88|156.08|158.77|155.97|158.88|156.08|158.67|155.87|0
1626224400000|2021-07-14 01:00:00|158.87|156.07|158.56|155.76|158.98|156.18|158.56|155.76|0
1626224700000|2021-07-14 01:05:00|158.46|155.66|158.35|155.55|158.66|155.86|158.25|155.45|0
1626225000000|2021-07-14 01:10:00|158.4|155.6|159.08|156.28|159.08|156.28|158.35|155.55|0
1626225300000|2021-07-14 01:15:00|159.02|156.22|159.91|157.11|160.12|157.32|159.02|156.22|0
1626225600000|2021-07-14 01:20:00|159.81|157.01|159.6|156.8|159.91|157.11|159.39|156.59|0
1626225900000|2021-07-14 01:25:00|159.49|156.69|159.49|156.69|159.65|156.85|159.28|156.48|0
1626226200000|2021-07-14 01:30:00|159.39|156.59|159.38|156.58|159.6|156.8|159.28|156.48|0
1626226500000|2021-07-14 01:35:00|159.49|156.69|159.8|157|160.01|157.21|159.49|156.69|0
1626226800000|2021-07-14 01:40:00|159.85|157.05|159.49|156.69|159.96|157.16|159.38|156.58|0
1626227100000|2021-07-14 01:45:00|159.54|156.74|159.64|156.84|159.9|157.1|159.49|156.69|0
1626227400000|2021-07-14 01:50:00|159.48|156.68|159.69|156.89|160.11|157.31|159.48|156.68|0
1626227700000|2021-07-14 01:55:00|159.74|156.94|159.8|157|159.9|157.1|159.59|156.79|0
1626228000000|2021-07-14 02:00:00|159.69|156.89|159.17|156.37|159.9|157.1|159.06|156.26|0
1626228300000|2021-07-14 02:05:00|159.11|156.31|158.54|155.74|159.17|156.37|158.54|155.74|0
1626228600000|2021-07-14 02:10:00|158.49|155.69|158.85|156.05|158.96|156.16|158.23|155.43|0
1626228900000|2021-07-14 02:15:00|158.75|155.95|158.95|156.15|159.06|156.26|158.64|155.84|0
1626229200000|2021-07-14 02:20:00|158.85|156.05|159.16|156.36|159.47|156.67|158.85|156.05|0
1626229500000|2021-07-14 02:25:00|159.26|156.46|159.05|156.25|159.37|156.57|158.95|156.15|0
1626229800000|2021-07-14 02:30:00|159.16|156.36|158.43|155.63|159.26|156.46|158.43|155.63|0
1626230100000|2021-07-14 02:35:00|158.32|155.52|158.11|155.31|158.32|155.52|157.91|155.11|0
1626230400000|2021-07-14 02:40:00|158.01|155.21|158.37|155.57|158.43|155.63|157.96|155.16|0
1626230700000|2021-07-14 02:45:00|158.32|155.52|158.22|155.42|158.32|155.52|157.85|155.05|0
1626231000000|2021-07-14 02:50:00|158.32|155.52|158.21|155.41|158.42|155.62|158.21|155.41|0
1626231300000|2021-07-14 02:55:00|158.11|155.31|158.32|155.52|158.32|155.52|158.11|155.31|0
1626231600000|2021-07-14 03:00:00|158.21|155.41|158.42|155.62|158.63|155.83|158.21|155.41|0
1626231900000|2021-07-14 03:05:00|158.31|155.51|157.9|155.1|158.31|155.51|157.9|155.1|0
1626232200000|2021-07-14 03:10:00|158|155.2|158.1|155.3|158.21|155.41|157.9|155.1|0
1626232500000|2021-07-14 03:15:00|158|155.2|158.1|155.3|158.21|155.41|157.9|155.1|0
1626232800000|2021-07-14 03:20:00|158.21|155.41|158|155.2|158.31|155.51|157.79|154.99|0
1626233100000|2021-07-14 03:25:00|157.94|155.14|157.58|154.78|157.94|155.14|157.37|154.57|0
1626233400000|2021-07-14 03:30:00|157.48|154.68|157.58|154.78|157.58|154.78|157.32|154.52|0
1626233700000|2021-07-14 03:35:00|157.68|154.88|157.58|154.78|157.89|155.09|157.58|154.78|0
1626234000000|2021-07-14 03:40:00|157.52|154.72|157.47|154.67|157.58|154.78|157.37|154.57|0
1626234300000|2021-07-14 03:45:00|157.26|154.46|157.26|154.46|157.37|154.57|157.11|154.31|0
1626234600000|2021-07-14 03:50:00|157.21|154.41|157.26|154.46|157.26|154.46|157.16|154.36|0
1626234900000|2021-07-14 03:55:00|157.31|154.51|157.67|154.87|157.67|154.87|157.31|154.51|0
1626235200000|2021-07-14 04:00:00|157.62|154.82|157.57|154.77|157.78|154.98|157.26|154.46|0
1626235500000|2021-07-14 04:05:00|157.67|154.87|157.36|154.56|157.67|154.87|157.31|154.51|0
1626235800000|2021-07-14 04:10:00|157.31|154.51|156.53|153.73|157.36|154.56|156.43|153.63|0
1626236100000|2021-07-14 04:15:00|156.63|153.83|155.71|152.91|156.84|154.04|155.6|152.8|0
1626236400000|2021-07-14 04:20:00|155.81|153.01|156.22|153.42|156.43|153.63|155.81|153.01|0
1626236700000|2021-07-14 04:25:00|156.12|153.32|156.32|153.52|156.32|153.52|155.91|153.11|0
1626237000000|2021-07-14 04:30:00|156.27|153.47|155.91|153.11|156.27|153.47|155.8|153|0
1626237300000|2021-07-14 04:35:00|155.96|153.16|156.01|153.21|156.22|153.42|155.91|153.11|0
1626237600000|2021-07-14 04:40:00|156.11|153.31|155.9|153.1|156.32|153.52|155.9|153.1|0
1626237900000|2021-07-14 04:45:00|156.01|153.21|156.01|153.21|156.11|153.31|155.9|153.1|0
1626238200000|2021-07-14 04:50:00|156.11|153.31|155.64|152.84|156.11|153.31|155.59|152.79|0
1626238500000|2021-07-14 04:55:00|155.69|152.89|155.49|152.69|155.8|153|155.43|152.63|0
1626238800000|2021-07-14 05:00:00|155.43|152.63|156|153.2|156|153.2|155.28|152.48|0
1626239100000|2021-07-14 05:05:00|156.05|153.25|155.79|152.99|156.1|153.3|155.48|152.68|0
1626239400000|2021-07-14 05:10:00|155.69|152.89|156.31|153.51|156.31|153.51|155.64|152.84|0
1626239700000|2021-07-14 05:15:00|156.2|153.4|156|153.2|156.31|153.51|155.63|152.83|0
1626240000000|2021-07-14 05:20:00|155.89|153.09|155.89|153.09|156|153.2|155.69|152.89|0
1626240300000|2021-07-14 05:25:00|155.79|152.99|156.2|153.4|156.3|153.5|155.79|152.99|0
1626240600000|2021-07-14 05:30:00|156.1|153.3|156.4|153.6|156.61|153.81|156.1|153.3|0
1626240900000|2021-07-14 05:35:00|156.51|153.71|156.61|153.81|156.82|154.02|156.4|153.6|0
1626241200000|2021-07-14 05:40:00|156.71|153.91|156.5|153.7|156.71|153.91|156.5|153.7|0
1626241500000|2021-07-14 05:45:00|156.45|153.65|156.61|153.81|156.81|154.01|156.4|153.6|0
1626241800000|2021-07-14 05:50:00|156.71|153.91|156.09|153.29|156.71|153.91|156.03|153.23|0
1626242100000|2021-07-14 05:55:00|155.99|153.19|155.47|152.67|156.19|153.39|155.47|152.67|0
1626242400000|2021-07-14 06:00:00|155.37|152.57|155.57|152.77|155.98|153.18|154.96|152.16|0
1626242700000|2021-07-14 06:05:00|155.47|152.67|154.44|151.64|155.47|152.67|154.34|151.54|0
1626243000000|2021-07-14 06:10:00|154.39|151.59|154.75|151.95|154.75|151.95|154.34|151.54|0
1626243300000|2021-07-14 06:15:00|154.64|151.84|155.77|152.97|155.77|152.97|154.54|151.74|0
1626243600000|2021-07-14 06:20:00|155.87|153.07|156.18|153.38|156.29|153.49|155.26|152.46|0
1626243900000|2021-07-14 06:25:00|156.29|153.49|156.7|153.9|156.9|154.1|156.08|153.28|0
1626244200000|2021-07-14 06:30:00|156.8|154|157.11|154.31|157.21|154.41|156.54|153.74|0
1626244500000|2021-07-14 06:35:00|157.16|154.36|157|154.2|157.42|154.62|156.8|154|0
1626244800000|2021-07-14 06:40:00|156.9|154.1|156.28|153.48|156.95|154.15|156.28|153.48|0
1626245100000|2021-07-14 06:45:00|156.33|153.53|156.07|153.27|156.49|153.69|156.02|153.22|0
1626245400000|2021-07-14 06:50:00|156.17|153.37|155.56|152.76|156.38|153.58|155.56|152.76|0
1626245700000|2021-07-14 06:55:00|155.45|152.65|154.83|152.03|155.56|152.76|154.42|151.62|0
1626246000000|2021-07-14 07:00:00|154.53|151.73|155.29|152.49|155.6|152.8|152.47|149.67|0
1626246300000|2021-07-14 07:05:00|155.09|152.69|155.4|153|155.91|153.51|154.78|152.38|0
1626246600000|2021-07-14 07:10:00|155.29|152.89|154.98|152.58|155.6|153.2|154.67|152.27|0
1626246900000|2021-07-14 07:15:00|155.09|152.69|155.6|153.2|155.7|153.3|154.88|152.48|0
1626247200000|2021-07-14 07:20:00|155.39|152.99|155.19|152.79|155.6|153.2|154.88|152.48|0
1626247500000|2021-07-14 07:25:00|155.13|152.73|155.65|153.25|155.8|153.4|154.72|152.32|0
1626247800000|2021-07-14 07:30:00|155.7|153.3|156.53|154.13|156.73|154.33|155.39|152.99|0
1626248100000|2021-07-14 07:35:00|156.42|154.02|157.98|155.58|157.98|155.58|156.42|154.02|0
1626248400000|2021-07-14 07:40:00|157.87|155.47|158.08|155.68|158.71|156.31|157.77|155.37|0
1626248700000|2021-07-14 07:45:00|158.19|155.79|157.25|154.85|158.19|155.79|156.73|154.33|0
1626249000000|2021-07-14 07:50:00|157.14|154.74|156.31|153.91|157.25|154.85|156.21|153.81|0
1626249300000|2021-07-14 07:55:00|156.52|154.12|155.79|153.39|156.62|154.22|155.49|153.09|0
1626249600000|2021-07-14 08:00:00|155.9|153.5|156.21|153.81|156.21|153.81|155.69|153.29|0
1626249900000|2021-07-14 08:05:00|156.1|153.7|154.97|152.57|156.1|153.7|154.56|152.16|0
1626250200000|2021-07-14 08:10:00|154.86|152.46|155.27|152.87|155.38|152.98|154.66|152.26|0
1626250500000|2021-07-14 08:15:00|155.17|152.77|156.1|153.7|156.2|153.8|155.17|152.77|0
1626250800000|2021-07-14 08:20:00|156.2|153.8|157.55|155.15|157.55|155.15|156.2|153.8|0
1626251100000|2021-07-14 08:25:00|157.65|155.25|157.23|154.83|157.65|155.25|156.72|154.32|0
1626251400000|2021-07-14 08:30:00|157.34|154.94|157.34|154.94|157.34|154.94|156.72|154.32|0
1626251700000|2021-07-14 08:35:00|157.23|154.83|157.86|155.46|157.96|155.56|157.23|154.83|0
1626252000000|2021-07-14 08:40:00|157.75|155.35|157.44|155.04|157.86|155.46|157.33|154.93|0
1626252300000|2021-07-14 08:45:00|157.33|154.93|156.19|153.79|157.44|155.04|155.88|153.48|0
1626252600000|2021-07-14 08:50:00|156.3|153.9|156.24|153.84|156.61|154.21|156.19|153.79|0
1626252900000|2021-07-14 08:55:00|156.29|153.89|156.19|153.79|156.55|154.15|156.09|153.69|0
1626253200000|2021-07-14 09:00:00|156.29|153.89|156.81|154.41|157.59|155.19|156.19|153.79|0
1626253500000|2021-07-14 09:05:00|156.91|154.51|157.85|155.45|157.95|155.55|156.81|154.41|0
1626253800000|2021-07-14 09:10:00|157.74|155.34|158.37|155.97|158.37|155.97|157.74|155.34|0
1626254100000|2021-07-14 09:15:00|158.58|156.18|158.36|155.96|158.58|156.18|158.05|155.65|0
1626254400000|2021-07-14 09:20:00|158.26|155.86|158.05|155.65|158.36|155.96|158.05|155.65|0
1626254700000|2021-07-14 09:25:00|158.15|155.75|158.67|156.27|158.78|156.38|158.15|155.75|0
1626255000000|2021-07-14 09:30:00|158.78|156.38|159.3|156.9|159.62|157.22|158.78|156.38|0
1626255300000|2021-07-14 09:35:00|159.2|156.8|158.88|156.48|159.51|157.11|158.78|156.38|0
1626255600000|2021-07-14 09:40:00|158.78|156.38|158.55|156.15|160.44|158.04|158.34|155.94|0
1626255900000|2021-07-14 09:45:00|158.66|156.26|158.55|156.15|158.97|156.57|158.55|156.15|0
1626256200000|2021-07-14 09:50:00|158.49|156.09|158.23|155.83|158.55|156.15|158.03|155.63|0
1626256500000|2021-07-14 09:55:00|158.13|155.73|157.71|155.31|158.13|155.73|157.5|155.1|0
1626256800000|2021-07-14 10:00:00|157.61|155.21|157.81|155.41|157.81|155.41|157.4|155|0
1626257100000|2021-07-14 10:05:00|157.71|155.31|157.6|155.2|157.81|155.41|157.6|155.2|0
1626257400000|2021-07-14 10:10:00|157.55|155.15|157.71|155.31|158.12|155.72|157.5|155.1|0
1626257700000|2021-07-14 10:15:00|157.81|155.41|157.81|155.41|157.91|155.51|157.7|155.3|0
1626258000000|2021-07-14 10:20:00|157.91|155.51|158.22|155.82|158.43|156.03|157.81|155.41|0
1626258300000|2021-07-14 10:25:00|158.12|155.72|158.01|155.61|158.33|155.93|157.91|155.51|0
1626258600000|2021-07-14 10:30:00|157.91|155.51|158.85|156.45|158.9|156.5|157.91|155.51|0
1626258900000|2021-07-14 10:35:00|158.95|156.55|158.85|156.45|159.27|156.87|158.74|156.34|0
1626259200000|2021-07-14 10:40:00|158.95|156.55|158.53|156.13|159.06|156.66|158.32|155.92|0
1626259500000|2021-07-14 10:45:00|158.43|156.03|158.43|156.03|158.74|156.34|158.43|156.03|0
1626259800000|2021-07-14 10:50:00|158.32|155.92|158.32|155.92|158.53|156.13|158.11|155.71|0
1626260100000|2021-07-14 10:55:00|158.22|155.82|158.32|155.92|158.47|156.07|158.21|155.81|0
1626260400000|2021-07-14 11:00:00|158.21|155.81|158.94|156.54|159.05|156.65|158.11|155.71|0
1626260700000|2021-07-14 11:05:00|159.05|156.65|158.63|156.23|159.47|157.07|158.42|156.02|0
1626261000000|2021-07-14 11:10:00|158.73|156.33|158.73|156.33|158.73|156.33|158.42|156.02|0
1626261300000|2021-07-14 11:15:00|158.84|156.44|159.15|156.75|159.57|157.17|158.84|156.44|0
1626261600000|2021-07-14 11:20:00|159.25|156.85|159.36|156.96|159.36|156.96|158.52|156.12|0
1626261900000|2021-07-14 11:25:00|159.25|156.85|158.94|156.54|159.25|156.85|158.94|156.54|0
1626262200000|2021-07-14 11:30:00|159.04|156.64|159.25|156.85|159.46|157.06|158.94|156.54|0
1626262500000|2021-07-14 11:35:00|159.2|156.8|159.19|156.79|159.35|156.95|159.14|156.74|0
1626262800000|2021-07-14 11:40:00|159.25|156.85|158.72|156.32|159.25|156.85|158.62|156.22|0
1626263100000|2021-07-14 11:45:00|158.83|156.43|159.25|156.85|159.25|156.85|158.83|156.43|0
1626263400000|2021-07-14 11:50:00|159.14|156.74|159.98|157.58|159.98|157.58|158.83|156.43|0
1626263700000|2021-07-14 11:55:00|159.87|157.47|160.08|157.68|160.56|158.16|159.77|157.37|0
1626264000000|2021-07-14 12:00:00|160.19|157.79|160.24|157.84|160.4|158|159.77|157.37|0
1626264300000|2021-07-14 12:05:00|160.29|157.89|159.98|157.58|160.4|158|159.98|157.58|0
1626264600000|2021-07-14 12:10:00|160.08|157.68|160.29|157.89|160.5|158.1|159.87|157.47|0
1626264900000|2021-07-14 12:15:00|160.39|157.99|160.18|157.78|160.5|158.1|160.08|157.68|0
1626265200000|2021-07-14 12:20:00|160.29|157.89|160.08|157.68|160.29|157.89|159.97|157.57|0
1626265500000|2021-07-14 12:25:00|160.18|157.78|159.44|157.04|160.18|157.78|159.44|157.04|0
1626265800000|2021-07-14 12:30:00|159.6|157.2|162.93|160.53|163.14|160.74|159.44|157.04|0
1626266100000|2021-07-14 12:35:00|163.14|160.74|163.25|160.85|163.57|161.17|162.29|159.89|0
1626266400000|2021-07-14 12:40:00|163.19|160.79|163.67|161.27|164.32|161.92|163.04|160.64|0
1626266700000|2021-07-14 12:45:00|163.57|161.17|164.31|161.91|164.31|161.91|163.46|161.06|0
1626267000000|2021-07-14 12:50:00|164.1|161.7|164.74|162.34|164.74|162.34|163.88|161.48|0
1626267300000|2021-07-14 12:55:00|164.63|162.23|164.42|162.02|165.17|162.77|164.42|162.02|0
1626267600000|2021-07-14 13:00:00|164.63|162.23|164.31|161.91|164.74|162.34|164.2|161.8|0
1626267900000|2021-07-14 13:05:00|164.42|162.02|163.99|161.59|164.42|162.02|163.77|161.37|0
1626268200000|2021-07-14 13:10:00|164.09|161.69|164.2|161.8|164.41|162.01|163.88|161.48|0
1626268500000|2021-07-14 13:15:00|164.09|161.69|163.98|161.58|164.41|162.01|163.88|161.48|0
1626268800000|2021-07-14 13:20:00|164.09|161.69|164.41|162.01|164.52|162.12|163.98|161.58|0
1626269100000|2021-07-14 13:25:00|164.46|162.06|164.94|162.54|164.94|162.54|164.41|162.01|0
1626269400000|2021-07-14 13:30:00|164.84|162.44|165.86|163.46|169.28|166.88|163.87|161.47|0
1626269700000|2021-07-14 13:35:00|166.07|163.67|165.75|163.35|166.4|164|164.99|162.59|0
1626270000000|2021-07-14 13:40:00|165.96|163.56|165.42|163.02|166.39|163.99|165.31|162.91|0
1626270300000|2021-07-14 13:45:00|165.31|162.91|163.92|161.52|165.64|163.24|163.6|161.2|0
1626270600000|2021-07-14 13:50:00|163.81|161.41|163.92|161.52|164.45|162.05|163.38|160.98|0
1626270900000|2021-07-14 13:55:00|164.02|161.62|162.31|159.91|164.45|162.05|162.31|159.91|0
1626271200000|2021-07-14 14:00:00|162.85|160.45|163.91|161.51|164.23|161.83|162.42|160.02|0
1626271500000|2021-07-14 14:05:00|164.02|161.62|163.38|160.98|164.02|161.62|162.84|160.44|0
1626271800000|2021-07-14 14:10:00|163.27|160.87|163.06|160.66|163.27|160.87|162.42|160.02|0
1626272100000|2021-07-14 14:15:00|163.16|160.76|164.23|161.83|164.34|161.94|163.16|160.76|0
1626272400000|2021-07-14 14:20:00|164.12|161.72|163.8|161.4|164.23|161.83|163.59|161.19|0
1626272700000|2021-07-14 14:25:00|163.69|161.29|161.46|159.06|163.69|161.29|161.35|158.95|0
1626273000000|2021-07-14 14:30:00|161.67|159.27|161.45|159.05|162.2|159.8|161.14|158.74|0
1626273300000|2021-07-14 14:35:00|161.35|158.95|161.13|158.73|161.67|159.27|160.5|158.1|0
1626273600000|2021-07-14 14:40:00|161.03|158.63|161.98|159.58|162.51|160.11|161.03|158.63|0
1626273900000|2021-07-14 14:45:00|162.09|159.69|163.36|160.96|163.47|161.07|162.09|159.69|0
1626274200000|2021-07-14 14:50:00|163.47|161.07|163.15|160.75|163.79|161.39|163.04|160.64|0
1626274500000|2021-07-14 14:55:00|163.04|160.64|162.51|160.11|163.04|160.64|162.4|160|0
1626274800000|2021-07-14 15:00:00|162.62|160.22|161.66|159.26|162.62|160.22|161.02|158.62|0
1626275100000|2021-07-14 15:05:00|161.55|159.15|160.17|157.77|161.55|159.15|160.17|157.77|0
1626275400000|2021-07-14 15:10:00|160.28|157.88|160.6|158.2|160.91|158.51|159.96|157.56|0
1626275700000|2021-07-14 15:15:00|159.14|156.74|162.26|159.86|162.26|159.86|158.82|156.42|0
1626276000000|2021-07-14 15:20:00|162.15|159.75|161.83|159.43|162.89|160.49|161.83|159.43|0
1626276300000|2021-07-14 15:25:00|161.73|159.33|159.2|156.8|161.83|159.43|158.57|156.17|0
1626276600000|2021-07-14 15:30:00|159.09|156.69|159.12|156.72|159.75|157.35|158.14|155.74|0
1626276900000|2021-07-14 15:35:00|159.33|156.93|158.39|155.99|159.75|157.35|158.28|155.88|0
1626277200000|2021-07-14 15:40:00|158.49|156.09|157.45|155.05|158.49|156.09|156.2|153.8|0
1626277500000|2021-07-14 15:45:00|157.34|154.94|156.51|154.11|157.66|155.26|155.79|153.39|0
1626277800000|2021-07-14 15:50:00|156.41|154.01|155.99|153.59|156.82|154.42|155.79|153.39|0
1626278100000|2021-07-14 15:55:00|156.04|153.64|155.68|153.28|156.35|153.95|155.37|152.97|0
1626278400000|2021-07-14 16:00:00|155.58|153.18|158.69|156.29|159.01|156.61|155.58|153.18|0
1626278700000|2021-07-14 16:05:00|158.8|156.4|159.63|157.23|160.26|157.86|158.8|156.4|0
1626279000000|2021-07-14 16:10:00|159.53|157.13|159.94|157.54|160.15|157.75|158.9|156.5|0
1626279300000|2021-07-14 16:15:00|159.84|157.44|160.57|158.17|160.78|158.38|159.32|156.92|0
1626279600000|2021-07-14 16:20:00|160.68|158.28|160.89|158.49|160.99|158.59|160.47|158.07|0
1626279900000|2021-07-14 16:25:00|160.78|158.38|161.2|158.8|161.41|159.01|160.57|158.17|0
1626280200000|2021-07-14 16:30:00|161.1|158.7|161.62|159.22|161.62|159.22|160.99|158.59|0
1626280500000|2021-07-14 16:35:00|161.52|159.12|161.83|159.43|162.05|159.65|160.78|158.38|0
1626280800000|2021-07-14 16:40:00|161.94|159.54|162.79|160.39|163|160.6|161.52|159.12|0
1626281100000|2021-07-14 16:45:00|162.89|160.49|162.25|159.85|162.89|160.49|161.51|159.11|0
1626281400000|2021-07-14 16:50:00|162.15|159.75|162.25|159.85|162.68|160.28|161.62|159.22|0
1626281700000|2021-07-14 16:55:00|162.15|159.75|161.93|159.53|162.36|159.96|161.83|159.43|0
1626282000000|2021-07-14 17:00:00|162.04|159.64|161.72|159.32|162.25|159.85|161.61|159.21|0
1626282300000|2021-07-14 17:05:00|161.61|159.21|160.56|158.16|161.83|159.43|160.56|158.16|0
1626282600000|2021-07-14 17:10:00|160.66|158.26|160.45|158.05|160.87|158.47|159.61|157.21|0
1626282900000|2021-07-14 17:15:00|160.56|158.16|159.92|157.52|160.66|158.26|159.61|157.21|0
1626283200000|2021-07-14 17:20:00|159.82|157.42|159.71|157.31|160.03|157.63|159.3|156.9|0
1626283500000|2021-07-14 17:25:00|159.82|157.42|159.61|157.21|159.92|157.52|159.08|156.68|0
1626283800000|2021-07-14 17:30:00|159.5|157.1|160.87|158.47|160.87|158.47|159.4|157|0
1626284100000|2021-07-14 17:35:00|160.81|158.41|161.92|159.52|162.03|159.63|160.81|158.41|0
1626284400000|2021-07-14 17:40:00|162.03|159.63|162.24|159.84|162.24|159.84|161.5|159.1|0
1626284700000|2021-07-14 17:45:00|162.13|159.73|161.71|159.31|162.45|160.05|161.71|159.31|0
1626285000000|2021-07-14 17:50:00|161.81|159.41|162.02|159.62|162.02|159.62|160.86|158.46|0
1626285300000|2021-07-14 17:55:00|162.13|159.73|161.81|159.41|162.23|159.83|161.49|159.09|0
1626285600000|2021-07-14 18:00:00|161.91|159.51|162.12|159.72|162.76|160.36|161.6|159.2|0
1626285900000|2021-07-14 18:05:00|162.02|159.62|161.91|159.51|162.12|159.72|161.38|158.98|0
1626286200000|2021-07-14 18:10:00|161.81|159.41|162.86|160.46|162.86|160.46|161.49|159.09|0
1626286500000|2021-07-14 18:15:00|162.97|160.57|163.39|160.99|163.82|161.42|162.86|160.46|0
1626286800000|2021-07-14 18:20:00|163.29|160.89|163.39|160.99|163.82|161.42|163.29|160.89|0
1626287100000|2021-07-14 18:25:00|163.5|161.1|162.75|160.35|163.71|161.31|162.75|160.35|0
1626287400000|2021-07-14 18:30:00|162.86|160.46|162.65|160.25|163.23|160.83|162.33|159.93|0
1626287700000|2021-07-14 18:35:00|162.75|160.35|162.27|159.87|163.39|160.99|162.22|159.82|0
1626288000000|2021-07-14 18:40:00|162.33|159.93|162.43|160.03|162.96|160.56|161.69|159.29|0
1626288300000|2021-07-14 18:45:00|162.22|159.82|162.11|159.71|162.96|160.56|162|159.6|0
1626288600000|2021-07-14 18:50:00|162.22|159.82|161.79|159.39|162.64|160.24|161.79|159.39|0
1626288900000|2021-07-14 18:55:00|161.9|159.5|162.32|159.92|162.53|160.13|161.9|159.5|0
1626289200000|2021-07-14 19:00:00|162.21|159.81|163|160.6|163.55|161.15|161.94|159.54|0
1626289500000|2021-07-14 19:05:00|163.1|160.7|163.53|161.13|163.85|161.45|163.1|160.7|0
1626289800000|2021-07-14 19:10:00|163.64|161.24|162.04|159.64|163.85|161.45|162.04|159.64|0
1626290100000|2021-07-14 19:15:00|162.15|159.75|161.19|158.79|162.25|159.85|160.67|158.27|0
1626290400000|2021-07-14 19:20:00|161.3|158.9|161.3|158.9|161.66|159.26|160.98|158.58|0
1626290700000|2021-07-14 19:25:00|161.4|159|160.45|158.05|161.93|159.53|160.24|157.84|0
1626291000000|2021-07-14 19:30:00|160.35|157.95|161.19|158.79|161.19|158.79|159.61|157.21|0
1626291300000|2021-07-14 19:35:00|161.29|158.89|161.29|158.89|162.14|159.74|161.08|158.68|0
1626291600000|2021-07-14 19:40:00|161.4|159|159.92|157.52|161.4|159|159.82|157.42|0
1626291900000|2021-07-14 19:45:00|160.03|157.63|161.61|159.21|161.82|159.42|159.92|157.52|0
1626292200000|2021-07-14 19:50:00|160.55|158.15|160.02|157.62|161.39|158.99|159.81|157.41|0
1626292500000|2021-07-14 19:55:00|160.13|157.73|160.65|158.25|160.65|158.25|159.5|157.1|0
1626292800000|2021-07-14 20:00:00|161.18|158.78|160.86|158.46|161.28|158.88|160.76|158.36|0
1626293100000|2021-07-14 20:05:00|160.97|158.57|161.28|158.88|161.28|158.88|160.97|158.57|0
1626293400000|2021-07-14 20:10:00|161.18|158.78|160.65|158.25|161.7|159.3|160.65|158.25|0
1626293700000|2021-07-14 20:15:00|161.06|158.26|161.37|158.57|161.59|158.79|160.95|158.15|0
1626294000000|2021-07-14 20:20:00|161.27|158.47|160.95|158.15|161.27|158.47|160.95|158.15|0
1626294300000|2021-07-14 20:25:00|161.06|158.26|161.16|158.36|161.27|158.47|160.95|158.15|0
1626294600000|2021-07-14 20:30:00|161.05|158.25|161.16|158.36|161.26|158.46|161.05|158.25|0
1626294900000|2021-07-14 20:35:00|161.21|158.41|161.05|158.25|161.26|158.46|160.84|158.04|0
1626295200000|2021-07-14 20:40:00|161.16|158.36|161.05|158.25|161.16|158.36|160.84|158.04|0
1626295500000|2021-07-14 20:45:00|160.94|158.14|160.31|157.51|160.94|158.14|160.21|157.41|0
1626295800000|2021-07-14 20:50:00|160.36|157.56|160.31|157.51|160.52|157.72|160.31|157.51|0
1626296100000|2021-07-14 20:55:00|160.2|157.4|159.94|157.14|160.2|157.4|159.83|157.03|0
1626296400000|2021-07-14 21:00:00|160.02|157.22|159.97|157.17|160.08|157.28|159.92|157.12|0
1626296700000|2021-07-14 21:05:00|159.95|157.15|160.06|157.26|160.06|157.26|159.92|157.12|0
1626297000000|2021-07-14 21:10:00|160.07|157.27|159.93|157.13|160.07|157.27|159.93|157.13|0
1626297300000|2021-07-14 21:15:00|160.02|157.22|160.2|157.4|160.34|157.54|160.02|157.22|0
1626297600000|2021-07-14 21:20:00|160.19|157.39|160.23|157.43|160.23|157.43|160.17|157.37|0
1626297900000|2021-07-14 21:25:00|160.17|157.37|160.17|157.37|160.34|157.54|160.17|157.37|0
1626298200000|2021-07-14 21:30:00|160.15|157.35|160.17|157.37|160.17|157.37|160.15|157.35|0
1626298500000|2021-07-14 21:35:00|160.18|157.38|160.21|157.41|160.24|157.44|160.15|157.35|0
1626298800000|2021-07-14 21:40:00|160.24|157.44|160.24|157.44|160.24|157.44|160.24|157.44|0
1626299100000|2021-07-14 21:45:00|160.23|157.43|160.28|157.48|160.28|157.48|160.21|157.41|0
1626299400000|2021-07-14 21:50:00|160.21|157.41|160.21|157.41|160.22|157.42|160.19|157.39|0
1626299700000|2021-07-14 21:55:00|160.22|157.42|160.26|157.46|160.26|157.46|160.13|157.33|0
1626300000000|2021-07-14 22:00:00|160.23|157.43|159.87|157.07|160.23|157.43|159.76|156.96|0
1626300300000|2021-07-14 22:05:00|159.76|156.96|160.08|157.28|160.08|157.28|159.66|156.86|0
1626300600000|2021-07-14 22:10:00|159.97|157.17|160.49|157.69|160.49|157.69|159.97|157.17|0
1626300900000|2021-07-14 22:15:00|160.39|157.59|160.49|157.69|160.49|157.69|160.28|157.48|0
1626301200000|2021-07-14 22:20:00|160.6|157.8|160.49|157.69|160.81|158.01|160.49|157.69|0
1626301500000|2021-07-14 22:25:00|160.6|157.8|160.7|157.9|160.81|158.01|160.49|157.69|0
1626301800000|2021-07-14 22:30:00|160.75|157.95|160.49|157.69|160.91|158.11|160.49|157.69|0
1626302100000|2021-07-14 22:35:00|160.59|157.79|160.49|157.69|160.59|157.79|160.38|157.58|0
1626302400000|2021-07-14 22:40:00|160.43|157.63|160.59|157.79|160.7|157.9|160.38|157.58|0
1626302700000|2021-07-14 22:45:00|160.7|157.9|160.17|157.37|160.7|157.9|160.17|157.37|0
1626303000000|2021-07-14 22:50:00|160.06|157.26|160.27|157.47|160.48|157.68|160.06|157.26|0
1626303300000|2021-07-14 22:55:00|160.17|157.37|160.27|157.47|160.27|157.47|160.17|157.37|0
1626303600000|2021-07-14 23:00:00|160.38|157.58|160.48|157.68|160.48|157.68|160.27|157.47|0
1626303900000|2021-07-14 23:05:00|160.58|157.78|160.69|157.89|160.9|158.1|160.48|157.68|0
1626304200000|2021-07-14 23:10:00|160.58|157.78|160.37|157.57|160.58|157.78|160.27|157.47|0
1626304500000|2021-07-14 23:15:00|160.27|157.47|160.47|157.67|160.47|157.67|160.26|157.46|0
1626304800000|2021-07-14 23:20:00|160.58|157.78|160.58|157.78|160.58|157.78|160.47|157.67|0
1626305100000|2021-07-14 23:25:00|160.47|157.67|160.37|157.57|160.47|157.67|160.26|157.46|0
1626305400000|2021-07-14 23:30:00|160.26|157.46|160.05|157.25|160.37|157.57|160.05|157.25|0
1626305700000|2021-07-14 23:35:00|159.94|157.14|159.94|157.14|160.05|157.25|159.84|157.04|0
1626306000000|2021-07-14 23:40:00|159.84|157.04|159.73|156.93|159.94|157.14|159.73|156.93|0
1626306300000|2021-07-14 23:45:00|159.84|157.04|160.04|157.24|160.05|157.25|159.73|156.93|0
1626306600000|2021-07-14 23:50:00|160.15|157.35|160.15|157.35|160.36|157.56|160.04|157.24|0
1626306900000|2021-07-14 23:55:00|160.2|157.4|160.57|157.77|160.57|157.77|160.15|157.35|0
1626307200000|2021-07-15 00:00:00|160.46|157.66|159.31|156.51|160.57|157.77|159.31|156.51|0
1626307500000|2021-07-15 00:05:00|159.41|156.61|159.41|156.61|159.73|156.93|159.2|156.4|0
1626307800000|2021-07-15 00:10:00|159.35|156.55|158.68|155.88|159.35|156.55|158.57|155.77|0
1626308100000|2021-07-15 00:15:00|158.57|155.77|158.05|155.25|158.68|155.88|157.84|155.04|0
1626308400000|2021-07-15 00:20:00|158.15|155.35|158.46|155.66|158.46|155.66|158.15|155.35|0
1626308700000|2021-07-15 00:25:00|158.51|155.71|158.67|155.87|158.78|155.98|158.46|155.66|0
1626309000000|2021-07-15 00:30:00|158.78|155.98|158.15|155.35|158.78|155.98|158.04|155.24|0
1626309300000|2021-07-15 00:35:00|158.04|155.24|158.56|155.76|158.77|155.97|158.04|155.24|0
1626309600000|2021-07-15 00:40:00|158.51|155.71|158.04|155.24|158.56|155.76|157.83|155.03|0
1626309900000|2021-07-15 00:45:00|157.99|155.19|157.21|154.41|158.04|155.24|157.1|154.3|0
1626310200000|2021-07-15 00:50:00|157.1|154.3|157|154.2|157.31|154.51|156.69|153.89|0
1626310500000|2021-07-15 00:55:00|156.89|154.09|157.31|154.51|157.41|154.61|156.89|154.09|0
1626310800000|2021-07-15 01:00:00|157.2|154.4|157.2|154.4|157.2|154.4|156.79|153.99|0
1626311100000|2021-07-15 01:05:00|157.1|154.3|156.68|153.88|157.1|154.3|156.47|153.67|0
1626311400000|2021-07-15 01:10:00|156.78|153.98|156.78|153.98|157.1|154.3|156.68|153.88|0
1626311700000|2021-07-15 01:15:00|156.83|154.03|157.3|154.5|157.4|154.6|156.37|153.57|0
1626312000000|2021-07-15 01:20:00|157.35|154.55|157.09|154.29|157.72|154.92|157.09|154.29|0
1626312300000|2021-07-15 01:25:00|156.99|154.19|157.24|154.44|157.24|154.44|156.57|153.77|0
1626312600000|2021-07-15 01:30:00|157.3|154.5|158.02|155.22|158.13|155.33|157.09|154.29|0
1626312900000|2021-07-15 01:35:00|157.92|155.12|158.18|155.38|158.55|155.75|157.92|155.12|0
1626313200000|2021-07-15 01:40:00|158.13|155.33|158.33|155.53|158.54|155.74|157.92|155.12|0
1626313500000|2021-07-15 01:45:00|158.44|155.64|157.92|155.12|158.54|155.74|157.92|155.12|0
1626313800000|2021-07-15 01:50:00|157.81|155.01|157.91|155.11|158.02|155.22|157.6|154.8|0
1626314100000|2021-07-15 01:55:00|158.02|155.22|158.23|155.43|158.23|155.43|157.71|154.91|0
1626314400000|2021-07-15 02:00:00|158.12|155.32|157.91|155.11|158.43|155.63|157.7|154.9|0
1626314700000|2021-07-15 02:05:00|158.02|155.22|157.91|155.11|158.22|155.42|157.81|155.01|0
1626315000000|2021-07-15 02:10:00|157.86|155.06|158.01|155.21|158.22|155.42|157.7|154.9|0
1626315300000|2021-07-15 02:15:00|158.12|155.32|158.32|155.52|158.32|155.52|158.01|155.21|0
1626315600000|2021-07-15 02:20:00|158.22|155.42|158.22|155.42|158.32|155.52|158.11|155.31|0
1626315900000|2021-07-15 02:25:00|158.32|155.52|158.74|155.94|158.74|155.94|158.32|155.52|0
1626316200000|2021-07-15 02:30:00|158.84|156.04|158.53|155.73|159|156.2|158.53|155.73|0
1626316500000|2021-07-15 02:35:00|158.63|155.83|158.63|155.83|158.84|156.04|158.53|155.73|0
1626316800000|2021-07-15 02:40:00|158.74|155.94|158.11|155.31|158.84|156.04|158.11|155.31|0
1626317100000|2021-07-15 02:45:00|158.21|155.41|158|155.2|158.42|155.62|157.9|155.1|0
1626317400000|2021-07-15 02:50:00|157.9|155.1|157.9|155.1|158.21|155.41|157.79|154.99|0
1626317700000|2021-07-15 02:55:00|157.79|154.99|158.31|155.51|158.31|155.51|157.79|154.99|0
1626318000000|2021-07-15 03:00:00|158.42|155.62|158.31|155.51|158.42|155.62|158|155.2|0
1626318300000|2021-07-15 03:05:00|158.36|155.56|158.31|155.51|158.41|155.61|158.1|155.3|0
1626318600000|2021-07-15 03:10:00|158.2|155.4|158.41|155.61|158.52|155.72|158.2|155.4|0
1626318900000|2021-07-15 03:15:00|158.52|155.72|158.72|155.92|158.83|156.03|158.41|155.61|0
1626319200000|2021-07-15 03:20:00|158.62|155.82|158.2|155.4|158.62|155.82|158.2|155.4|0
1626319500000|2021-07-15 03:25:00|158.3|155.5|158.72|155.92|158.72|155.92|158.2|155.4|0
1626319800000|2021-07-15 03:30:00|158.82|156.02|159.08|156.28|159.14|156.34|158.72|155.92|0
1626320100000|2021-07-15 03:35:00|159.14|156.34|159.55|156.75|159.66|156.86|159.03|156.23|0
1626320400000|2021-07-15 03:40:00|159.6|156.8|159.45|156.65|159.66|156.86|159.45|156.65|0
1626320700000|2021-07-15 03:45:00|159.34|156.54|159.34|156.54|159.55|156.75|159.34|156.54|0
1626321000000|2021-07-15 03:50:00|159.29|156.49|159.24|156.44|159.45|156.65|159.24|156.44|0
1626321300000|2021-07-15 03:55:00|159.13|156.33|159.13|156.33|159.24|156.44|159.02|156.22|0
1626321600000|2021-07-15 04:00:00|159.18|156.38|159.13|156.33|159.34|156.54|159.02|156.22|0
1626321900000|2021-07-15 04:05:00|159.02|156.22|159.23|156.43|159.34|156.54|158.92|156.12|0
1626322200000|2021-07-15 04:10:00|159.28|156.48|159.02|156.22|159.28|156.48|158.92|156.12|0
1626322500000|2021-07-15 04:15:00|159.12|156.32|159.33|156.53|159.38|156.58|159.12|156.32|0
1626322800000|2021-07-15 04:20:00|159.23|156.43|159.33|156.53|159.44|156.64|159.07|156.27|0
1626323100000|2021-07-15 04:25:00|159.23|156.43|159.33|156.53|159.33|156.53|159.23|156.43|0
1626323400000|2021-07-15 04:30:00|159.22|156.42|159.22|156.42|159.33|156.53|159.12|156.32|0
1626323700000|2021-07-15 04:35:00|159.33|156.53|159.12|156.32|159.43|156.63|159.12|156.32|0
1626324000000|2021-07-15 04:40:00|159.01|156.21|159.01|156.21|159.12|156.32|158.91|156.11|0
1626324300000|2021-07-15 04:45:00|158.91|156.11|159.11|156.31|159.11|156.31|158.91|156.11|0
1626324600000|2021-07-15 04:50:00|159.06|156.26|158.49|155.69|159.11|156.31|158.49|155.69|0
1626324900000|2021-07-15 04:55:00|158.38|155.58|158.48|155.68|158.48|155.68|158.28|155.48|0
1626325200000|2021-07-15 05:00:00|158.38|155.58|158.9|156.1|158.9|156.1|158.38|155.58|0
1626325500000|2021-07-15 05:05:00|159|156.2|159|156.2|159.11|156.31|158.9|156.1|0
1626325800000|2021-07-15 05:10:00|159.11|156.31|158.9|156.1|159.11|156.31|158.9|156.1|0
1626326100000|2021-07-15 05:15:00|159|156.2|158.58|155.78|159|156.2|158.58|155.78|0
1626326400000|2021-07-15 05:20:00|158.48|155.68|158.89|156.09|159|156.2|158.48|155.68|0
1626326700000|2021-07-15 05:25:00|159|156.2|159.31|156.51|159.52|156.72|159|156.2|0
1626327000000|2021-07-15 05:30:00|159.21|156.41|158.89|156.09|159.31|156.51|158.89|156.09|0
1626327300000|2021-07-15 05:35:00|159|156.2|159.2|156.4|159.41|156.61|158.89|156.09|0
1626327600000|2021-07-15 05:40:00|159.1|156.3|158.89|156.09|159.2|156.4|158.78|155.98|0
1626327900000|2021-07-15 05:45:00|158.94|156.14|159.1|156.3|159.2|156.4|158.78|155.98|0
1626328200000|2021-07-15 05:50:00|159.04|156.24|159.09|156.29|159.2|156.4|158.89|156.09|0
1626328500000|2021-07-15 05:55:00|158.99|156.19|161.08|158.28|161.57|158.77|158.78|155.98|0
1626328800000|2021-07-15 06:00:00|161.29|158.49|161.6|158.8|161.92|159.12|161.29|158.49|0
1626329100000|2021-07-15 06:05:00|161.71|158.91|161.5|158.7|161.82|159.02|161.39|158.59|0
1626329400000|2021-07-15 06:10:00|161.39|158.59|161.29|158.49|161.5|158.7|161.18|158.38|0
1626329700000|2021-07-15 06:15:00|161.18|158.38|161.07|158.27|161.39|158.59|161.07|158.27|0
1626330000000|2021-07-15 06:20:00|161.13|158.33|161.07|158.27|161.18|158.38|160.97|158.17|0
1626330300000|2021-07-15 06:25:00|160.97|158.17|161.18|158.38|161.39|158.59|160.97|158.17|0
1626330600000|2021-07-15 06:30:00|161.07|158.27|161.18|158.38|161.39|158.59|160.97|158.17|0
1626330900000|2021-07-15 06:35:00|161.07|158.27|160.96|158.16|161.18|158.38|160.75|157.95|0
1626331200000|2021-07-15 06:40:00|161.07|158.27|160.75|157.95|161.07|158.27|160.75|157.95|0
1626331500000|2021-07-15 06:45:00|160.86|158.06|160.65|157.85|160.96|158.16|160.44|157.64|0
1626331800000|2021-07-15 06:50:00|160.54|157.74|160.44|157.64|160.65|157.85|160.28|157.48|0
1626332100000|2021-07-15 06:55:00|160.33|157.53|160.85|158.05|160.85|158.05|160.23|157.43|0
1626332400000|2021-07-15 07:00:00|161.06|158.26|160.03|157.23|161.06|158.26|158.81|156.01|0
1626332700000|2021-07-15 07:05:00|159.73|157.33|159.41|157.01|160.04|157.64|158.89|156.49|0
1626333000000|2021-07-15 07:10:00|159.31|156.91|160.46|158.06|160.78|158.38|159.25|156.85|0
1626333300000|2021-07-15 07:15:00|160.35|157.95|159.93|157.53|160.35|157.95|159.73|157.33|0
1626333600000|2021-07-15 07:20:00|159.88|157.48|157.33|154.93|160.04|157.64|157.33|154.93|0
1626333900000|2021-07-15 07:25:00|157.43|155.03|157.43|155.03|157.85|155.45|156.91|154.51|0
1626334200000|2021-07-15 07:30:00|157.33|154.93|157.22|154.82|157.33|154.93|155.88|153.48|0
1626334500000|2021-07-15 07:35:00|157.12|154.72|158.88|156.48|158.99|156.59|157.12|154.72|0
1626334800000|2021-07-15 07:40:00|158.78|156.38|159.24|156.84|159.3|156.9|158.36|155.96|0
1626335100000|2021-07-15 07:45:00|159.19|156.79|159.19|156.79|159.35|156.95|158.57|156.17|0
1626335400000|2021-07-15 07:50:00|159.3|156.9|158.88|156.48|159.61|157.21|158.51|156.11|0
1626335700000|2021-07-15 07:55:00|158.93|156.53|158.56|156.16|158.93|156.53|158.15|155.75|0
1626336000000|2021-07-15 08:00:00|158.61|156.21|159.71|157.31|159.71|157.31|157.52|155.12|0
1626336300000|2021-07-15 08:05:00|159.66|157.26|159.71|157.31|160.34|157.94|159.19|156.79|0
1626336600000|2021-07-15 08:10:00|159.6|157.2|160.86|158.46|161.49|159.09|159.6|157.2|0
1626336900000|2021-07-15 08:15:00|160.97|158.57|161.07|158.67|161.28|158.88|160.44|158.04|0
1626337200000|2021-07-15 08:20:00|161.17|158.77|161.91|159.51|161.91|159.51|161.07|158.67|0
1626337500000|2021-07-15 08:25:00|162.02|159.62|162.44|160.04|162.65|160.25|162.02|159.62|0
1626337800000|2021-07-15 08:30:00|162.54|160.14|161.7|159.3|162.54|160.14|161.59|159.19|0
1626338100000|2021-07-15 08:35:00|161.91|159.51|161.8|159.4|162.22|159.82|161.49|159.09|0
1626338400000|2021-07-15 08:40:00|161.7|159.3|162.12|159.72|162.54|160.14|161.59|159.19|0
1626338700000|2021-07-15 08:45:00|162.17|159.77|161.59|159.19|162.54|160.14|161.59|159.19|0
1626339000000|2021-07-15 08:50:00|161.48|159.08|161.48|159.08|161.64|159.24|160.85|158.45|0
1626339300000|2021-07-15 08:55:00|161.59|159.19|162.06|159.66|162.11|159.71|161.48|159.08|0
1626339600000|2021-07-15 09:00:00|162.01|159.61|161.48|159.08|162.01|159.61|161.48|159.08|0
1626339900000|2021-07-15 09:05:00|161.37|158.97|160.84|158.44|161.37|158.97|160.74|158.34|0
1626340200000|2021-07-15 09:10:00|160.74|158.34|160.53|158.13|160.84|158.44|160.16|157.76|0
1626340500000|2021-07-15 09:15:00|160.47|158.07|159.69|157.29|160.63|158.23|159.37|156.97|0
1626340800000|2021-07-15 09:20:00|159.79|157.39|159.48|157.08|160|157.6|159.48|157.08|0
1626341100000|2021-07-15 09:25:00|159.37|156.97|159.47|157.07|159.89|157.49|158.95|156.55|0
1626341400000|2021-07-15 09:30:00|159.37|156.97|159.58|157.18|159.68|157.28|159.27|156.87|0
1626341700000|2021-07-15 09:35:00|159.68|157.28|159.68|157.28|159.79|157.39|159.37|156.97|0
1626342000000|2021-07-15 09:40:00|159.63|157.23|159.26|156.86|159.89|157.49|159.26|156.86|0
1626342300000|2021-07-15 09:45:00|159.16|156.76|160.1|157.7|160.2|157.8|159.16|156.76|0
1626342600000|2021-07-15 09:50:00|160.15|157.75|159.89|157.49|160.15|157.75|159.57|157.17|0
1626342900000|2021-07-15 09:55:00|159.99|157.59|160.41|158.01|160.41|158.01|159.78|157.38|0
1626343200000|2021-07-15 10:00:00|160.3|157.9|159.67|157.27|160.62|158.22|159.67|157.27|0
1626343500000|2021-07-15 10:05:00|159.78|157.38|158.73|156.33|159.78|157.38|158.73|156.33|0
1626343800000|2021-07-15 10:10:00|158.78|156.38|157.79|155.39|159.04|156.64|157.53|155.13|0
1626344100000|2021-07-15 10:15:00|157.69|155.29|157.07|154.67|157.69|155.29|156.03|153.63|0
1626344400000|2021-07-15 10:20:00|156.96|154.56|157.69|155.29|157.69|155.29|156.6|154.2|0
1626344700000|2021-07-15 10:25:00|157.58|155.18|156.13|153.73|157.69|155.29|156.13|153.73|0
1626345000000|2021-07-15 10:30:00|156.03|153.63|154.9|152.5|156.03|153.63|154.79|152.39|0
1626345300000|2021-07-15 10:35:00|155.1|152.7|159.72|157.32|159.72|157.32|154.01|151.61|0
1626345600000|2021-07-15 10:40:00|159.82|157.42|160.18|157.78|160.18|157.78|159.3|156.9|0
1626345900000|2021-07-15 10:45:00|160.13|157.73|160.34|157.94|160.97|158.57|160.13|157.73|0
1626346200000|2021-07-15 10:50:00|160.45|158.05|159.3|156.9|160.76|158.36|159.3|156.9|0
1626346500000|2021-07-15 10:55:00|159.2|156.8|158.57|156.17|159.82|157.42|158.47|156.07|0
1626346800000|2021-07-15 11:00:00|158.78|156.38|157.85|155.45|159.35|156.95|157.75|155.35|0
1626347100000|2021-07-15 11:05:00|157.95|155.55|158.57|156.17|158.67|156.27|157.44|155.04|0
1626347400000|2021-07-15 11:10:00|158.67|156.27|158.47|156.07|158.78|156.38|157.74|155.34|0
1626347700000|2021-07-15 11:15:00|158.57|156.17|156.61|154.21|158.57|156.17|156.3|153.9|0
1626348000000|2021-07-15 11:20:00|156.71|154.31|155.58|153.18|156.81|154.41|155.48|153.08|0
1626348300000|2021-07-15 11:25:00|155.69|153.29|156.3|153.9|156.81|154.41|155.28|152.88|0
1626348600000|2021-07-15 11:30:00|156.4|154|157.02|154.62|157.02|154.62|155.99|153.59|0
1626348900000|2021-07-15 11:35:00|157.17|154.77|157.17|154.77|158.05|155.65|156.81|154.41|0
1626349200000|2021-07-15 11:40:00|157.12|154.72|158.35|155.95|158.46|156.06|156.91|154.51|0
1626349500000|2021-07-15 11:45:00|158.25|155.85|159.18|156.78|159.28|156.88|158.15|155.75|0
1626349800000|2021-07-15 11:50:00|159.28|156.88|159.18|156.78|159.91|157.51|159.18|156.78|0
1626350100000|2021-07-15 11:55:00|159.28|156.88|158.35|155.95|159.39|156.99|158.35|155.95|0
1626350400000|2021-07-15 12:00:00|158.45|156.05|158.14|155.74|158.66|156.26|158.04|155.64|0
1626350700000|2021-07-15 12:05:00|158.24|155.84|157.52|155.12|158.55|156.15|157.52|155.12|0
1626351000000|2021-07-15 12:10:00|157.42|155.02|157.42|155.02|158.24|155.84|156.49|154.09|0
1626351300000|2021-07-15 12:15:00|157.31|154.91|157.52|155.12|158.14|155.74|157.11|154.71|0
1626351600000|2021-07-15 12:20:00|157.72|155.32|158.55|156.15|158.65|156.25|157.31|154.91|0
1626351900000|2021-07-15 12:25:00|158.49|156.09|158.24|155.84|158.65|156.25|157.98|155.58|0
1626352200000|2021-07-15 12:30:00|158.29|155.89|158.85|156.45|159.27|156.87|157.82|155.42|0
1626352500000|2021-07-15 12:35:00|158.75|156.35|158.85|156.45|159.27|156.87|158.34|155.94|0
1626352800000|2021-07-15 12:40:00|158.75|156.35|159.27|156.87|159.89|157.49|158.75|156.35|0
1626353100000|2021-07-15 12:45:00|159.37|156.97|158.75|156.35|159.37|156.97|158.02|155.62|0
1626353400000|2021-07-15 12:50:00|158.85|156.45|158.07|155.67|158.95|156.55|157.71|155.31|0
1626353700000|2021-07-15 12:55:00|158.23|155.83|157.71|155.31|158.23|155.83|157.61|155.21|0
1626354000000|2021-07-15 13:00:00|157.61|155.21|157.5|155.1|158.12|155.72|157.5|155.1|0
1626354300000|2021-07-15 13:05:00|157.71|155.31|158.64|156.24|158.64|156.24|157.5|155.1|0
1626354600000|2021-07-15 13:10:00|158.53|156.13|158.74|156.34|159.05|156.65|158.53|156.13|0
1626354900000|2021-07-15 13:15:00|158.64|156.24|158.32|155.92|158.84|156.44|158.12|155.72|0
1626355200000|2021-07-15 13:20:00|158.43|156.03|157.91|155.51|158.53|156.13|157.7|155.3|0
1626355500000|2021-07-15 13:25:00|158.01|155.61|158.53|156.13|158.73|156.33|157.7|155.3|0
1626355800000|2021-07-15 13:30:00|158.32|155.92|157.29|154.89|160.19|157.79|157.08|154.68|0
1626356100000|2021-07-15 13:35:00|156.88|154.48|156.72|154.32|158.63|156.23|156.46|154.06|0
1626356400000|2021-07-15 13:40:00|156.57|154.17|156.57|154.17|157.59|155.19|155.13|152.73|0
1626356700000|2021-07-15 13:45:00|156.26|153.86|159.45|157.05|159.77|157.37|156.26|153.86|0
1626357000000|2021-07-15 13:50:00|159.14|156.74|157.69|155.29|159.97|157.57|157.59|155.19|0
1626357300000|2021-07-15 13:55:00|158|155.6|160.7|158.3|160.91|158.51|157.9|155.5|0
1626357600000|2021-07-15 14:00:00|160.8|158.4|161.01|158.61|161.32|158.92|160.28|157.88|0
1626357900000|2021-07-15 14:05:00|160.8|158.4|160.49|158.09|161.36|158.96|159.65|157.25|0
1626358200000|2021-07-15 14:10:00|160.38|157.98|160.59|158.19|160.8|158.4|159.86|157.46|0
1626358500000|2021-07-15 14:15:00|160.48|158.08|158.71|156.31|160.8|158.4|158.71|156.31|0
1626358800000|2021-07-15 14:20:00|158.82|156.42|159.23|156.83|159.75|157.35|158.2|155.8|0
1626359100000|2021-07-15 14:25:00|159.02|156.62|156.96|154.56|159.54|157.14|156.44|154.04|0
1626359400000|2021-07-15 14:30:00|157.06|154.66|158.61|156.21|159.23|156.83|157.06|154.66|0
1626359700000|2021-07-15 14:35:00|158.4|156|159.85|157.45|159.96|157.56|157.88|155.48|0
1626360000000|2021-07-15 14:40:00|159.75|157.35|156.54|154.14|159.75|157.35|156.54|154.14|0
1626360300000|2021-07-15 14:45:00|156.44|154.04|156.44|154.04|157.36|154.96|155.72|153.32|0
1626360600000|2021-07-15 14:50:00|156.54|154.14|157.88|155.48|158.39|155.99|155.41|153.01|0
1626360900000|2021-07-15 14:55:00|157.98|155.58|157.87|155.47|158.6|156.2|157.67|155.27|0
1626361200000|2021-07-15 15:00:00|157.77|155.37|155.61|153.21|158.29|155.89|155.51|153.11|0
1626361500000|2021-07-15 15:05:00|155.82|153.42|157.66|155.26|158.6|156.2|155.71|153.31|0
1626361800000|2021-07-15 15:10:00|157.56|155.16|158.39|155.99|158.7|156.3|156.63|154.23|0
1626362100000|2021-07-15 15:15:00|158.49|156.09|158.18|155.78|158.59|156.19|157.87|155.47|0
1626362400000|2021-07-15 15:20:00|158.07|155.67|158.8|156.4|158.8|156.4|157.76|155.36|0
1626362700000|2021-07-15 15:25:00|158.69|156.29|158.07|155.67|158.8|156.4|157.45|155.05|0
1626363000000|2021-07-15 15:30:00|158.18|155.78|159.01|156.61|159.11|156.71|158.18|155.78|0
1626363300000|2021-07-15 15:35:00|159.11|156.71|159.11|156.71|159.32|156.92|158.69|156.29|0
1626363600000|2021-07-15 15:40:00|158.9|156.5|158.9|156.5|159.42|157.02|158.69|156.29|0
1626363900000|2021-07-15 15:45:00|159|156.6|158.38|155.98|159.32|156.92|158.28|155.88|0
1626364200000|2021-07-15 15:50:00|158.28|155.88|157.96|155.56|158.48|156.08|157.86|155.46|0
1626364500000|2021-07-15 15:55:00|158.07|155.67|156.83|154.43|158.07|155.67|156.62|154.22|0
1626364800000|2021-07-15 16:00:00|156.93|154.53|154.59|152.19|156.93|154.53|154.49|152.09|0
1626365100000|2021-07-15 16:05:00|154.48|152.08|153.16|150.76|155|152.6|153.06|150.66|0
1626365400000|2021-07-15 16:10:00|153.1|150.7|154.58|152.18|154.79|152.39|153.06|150.66|0
1626365700000|2021-07-15 16:15:00|154.48|152.08|154.38|151.98|154.48|152.08|153.15|150.75|0
1626366000000|2021-07-15 16:20:00|154.28|151.88|155.09|152.69|155.09|152.69|154.07|151.67|0
1626366300000|2021-07-15 16:25:00|154.99|152.59|155.3|152.9|155.61|153.21|154.89|152.49|0
1626366600000|2021-07-15 16:30:00|155.4|153|154.68|152.28|155.71|153.31|154.68|152.28|0
1626366900000|2021-07-15 16:35:00|154.78|152.38|156.12|153.72|156.22|153.82|154.58|152.18|0
1626367200000|2021-07-15 16:40:00|156.01|153.61|156.42|154.02|156.53|154.13|155.81|153.41|0
1626367500000|2021-07-15 16:45:00|156.53|154.13|156.42|154.02|156.53|154.13|156.22|153.82|0
1626367800000|2021-07-15 16:50:00|156.32|153.92|156.11|153.71|156.73|154.33|156.06|153.66|0
1626368100000|2021-07-15 16:55:00|156.21|153.81|155.29|152.89|156.21|153.81|155.29|152.89|0
1626368400000|2021-07-15 17:00:00|155.18|152.78|154.06|151.66|155.29|152.89|153.85|151.45|0
1626368700000|2021-07-15 17:05:00|154.16|151.76|154.06|151.66|154.26|151.86|153.85|151.45|0
1626369000000|2021-07-15 17:10:00|153.95|151.55|152.02|149.62|154.16|151.76|152.02|149.62|0
1626369300000|2021-07-15 17:15:00|152.22|149.82|151.82|149.42|153.75|151.35|151.82|149.42|0
1626369600000|2021-07-15 17:20:00|151.72|149.32|152.32|149.92|152.83|150.43|151.72|149.32|0
1626369900000|2021-07-15 17:25:00|152.12|149.72|152.42|150.02|152.93|150.53|152.12|149.72|0
1626370200000|2021-07-15 17:30:00|152.32|149.92|150.5|148.1|152.32|149.92|150.25|147.85|0
1626370500000|2021-07-15 17:35:00|150.45|148.05|149.8|147.4|151|148.6|149.6|147.2|0
1626370800000|2021-07-15 17:40:00|149.9|147.5|149.59|147.19|150.9|148.5|149.29|146.89|0
1626371100000|2021-07-15 17:45:00|149.49|147.09|150.8|148.4|152.66|150.26|146.98|144.58|0
1626371400000|2021-07-15 17:50:00|150.7|148.3|149.4|147|151.31|148.91|149.4|147|0
1626371700000|2021-07-15 17:55:00|149.2|146.8|148.7|146.3|149.3|146.9|148.4|146|0
1626372000000|2021-07-15 18:00:00|148.6|146.2|149.7|147.3|150.4|148|148.5|146.1|0
1626372300000|2021-07-15 18:05:00|149.6|147.2|150.9|148.5|151.2|148.8|149.6|147.2|0
1626372600000|2021-07-15 18:10:00|150.8|148.4|151|148.6|151.3|148.9|150.19|147.79|0
1626372900000|2021-07-15 18:15:00|150.9|148.5|152.31|149.91|152.31|149.91|150.49|148.09|0
1626373200000|2021-07-15 18:20:00|152.41|150.01|152.91|150.51|152.92|150.52|152.31|149.91|0
1626373500000|2021-07-15 18:25:00|152.81|150.41|153.32|150.92|153.62|151.22|152.61|150.21|0
1626373800000|2021-07-15 18:30:00|153.22|150.82|152.61|150.21|153.32|150.92|152.51|150.11|0
1626374100000|2021-07-15 18:35:00|152.51|150.11|151.8|149.4|152.66|150.26|151.7|149.3|0
1626374400000|2021-07-15 18:40:00|151.9|149.5|151.69|149.29|152|149.6|151.19|148.79|0
1626374700000|2021-07-15 18:45:00|151.59|149.19|153.01|150.61|153.11|150.71|150.49|148.09|0
1626375000000|2021-07-15 18:50:00|152.91|150.51|153.31|150.91|153.31|150.91|152.7|150.3|0
1626375300000|2021-07-15 18:55:00|153.21|150.81|154.33|151.93|154.33|151.93|153.21|150.81|0
1626375600000|2021-07-15 19:00:00|154.38|151.98|153.15|150.75|154.74|152.34|153.15|150.75|0
1626375900000|2021-07-15 19:05:00|153.25|150.85|153.25|150.85|153.66|151.26|152.74|150.34|0
1626376200000|2021-07-15 19:10:00|153.15|150.75|152.44|150.04|153.2|150.8|152.23|149.83|0
1626376500000|2021-07-15 19:15:00|152.64|150.24|152.94|150.54|153.09|150.69|152.23|149.83|0
1626376800000|2021-07-15 19:20:00|152.84|150.44|152.94|150.54|153.55|151.15|152.23|149.83|0
1626377100000|2021-07-15 19:25:00|152.84|150.44|153.55|151.15|153.86|151.46|152.84|150.44|0
1626377400000|2021-07-15 19:30:00|153.65|151.25|152.85|150.45|157.21|154.81|152.44|150.04|0
1626377700000|2021-07-15 19:35:00|153.06|150.66|151.42|149.02|153.57|151.17|151.42|149.02|0
1626378000000|2021-07-15 19:40:00|151.52|149.12|151.91|149.51|152.21|149.81|150.91|148.51|0
1626378300000|2021-07-15 19:45:00|152.01|149.61|152.01|149.61|152.87|150.47|151.9|149.5|0
1626378600000|2021-07-15 19:50:00|152.11|149.71|153.23|150.83|153.43|151.03|152.11|149.71|0
1626378900000|2021-07-15 19:55:00|153.13|150.73|153.43|151.03|153.64|151.24|152.77|150.37|0
1626379200000|2021-07-15 20:00:00|153.64|151.24|153.12|150.72|154.46|152.06|153.12|150.72|0
1626379500000|2021-07-15 20:05:00|152.82|150.42|151.9|149.5|152.82|150.42|151.9|149.5|0
1626379800000|2021-07-15 20:10:00|152.1|149.7|152.05|149.65|152.51|150.11|152|149.6|0
1626380100000|2021-07-15 20:15:00|152.2|149.4|152.2|149.4|152.3|149.5|151.89|149.09|0
1626380400000|2021-07-15 20:20:00|152.14|149.34|152.09|149.29|152.4|149.6|152.09|149.29|0
1626380700000|2021-07-15 20:25:00|152.04|149.24|152.19|149.39|152.19|149.39|151.99|149.19|0
1626381000000|2021-07-15 20:30:00|152.09|149.29|152.19|149.39|152.19|149.39|152.09|149.29|0
1626381300000|2021-07-15 20:35:00|152.09|149.29|152.19|149.39|152.19|149.39|152.09|149.29|0
1626381600000|2021-07-15 20:40:00|152.29|149.49|152.29|149.49|152.34|149.54|152.29|149.49|0
1626381900000|2021-07-15 20:45:00|152.19|149.39|151.78|148.98|152.19|149.39|151.78|148.98|0
1626382200000|2021-07-15 20:50:00|151.88|149.08|152.19|149.39|152.19|149.39|151.78|148.98|0
1626382500000|2021-07-15 20:55:00|152.08|149.28|152.19|149.39|152.23|149.43|152.08|149.28|0
1626382800000|2021-07-15 21:00:00|152.44|149.64|152.5|149.7|152.5|149.7|152.44|149.64|0
1626383100000|2021-07-15 21:05:00|152.54|149.74|152.38|149.58|152.54|149.74|152.38|149.58|0
1626383400000|2021-07-15 21:10:00|152.44|149.64|152.1|149.3|152.45|149.65|152.02|149.22|0
1626383700000|2021-07-15 21:15:00|152.09|149.29|152.11|149.31|152.12|149.32|152.09|149.29|0
1626384000000|2021-07-15 21:20:00|152.09|149.29|152.05|149.25|152.12|149.32|151.89|149.09|0
1626384300000|2021-07-15 21:25:00|152.06|149.26|152.09|149.29|152.21|149.41|152.06|149.26|0
1626384600000|2021-07-15 21:30:00|151.85|149.05|151.78|148.98|151.98|149.18|151.71|148.91|0
1626384900000|2021-07-15 21:35:00|151.79|148.99|152|149.2|152.1|149.3|151.79|148.99|0
1626385200000|2021-07-15 21:40:00|151.97|149.17|152.02|149.22|152.11|149.31|151.73|148.93|0
1626385500000|2021-07-15 21:45:00|152.07|149.27|151.98|149.18|152.07|149.27|151.98|149.18|0
1626385800000|2021-07-15 21:50:00|151.97|149.17|151.98|149.18|152.02|149.22|151.93|149.13|0
1626386100000|2021-07-15 21:55:00|151.92|149.12|152|149.2|152|149.2|151.92|149.12|0
1626386400000|2021-07-15 22:00:00|152.11|149.31|152.17|149.37|152.32|149.52|151.56|148.76|0
1626386700000|2021-07-15 22:05:00|152.27|149.47|151.86|149.06|152.27|149.47|151.76|148.96|0
1626387000000|2021-07-15 22:10:00|151.96|149.16|151.65|148.85|152.06|149.26|151.65|148.85|0
1626387300000|2021-07-15 22:15:00|151.76|148.96|151.45|148.65|151.86|149.06|151.45|148.65|0
1626387600000|2021-07-15 22:20:00|151.55|148.75|151.35|148.55|151.65|148.85|151.35|148.55|0
1626387900000|2021-07-15 22:25:00|151.24|148.44|151.24|148.44|151.24|148.44|151.04|148.24|0
1626388200000|2021-07-15 22:30:00|151.19|148.39|151.45|148.65|151.45|148.65|151.19|148.39|0
1626388500000|2021-07-15 22:35:00|151.44|148.64|151.44|148.64|151.44|148.64|151.34|148.54|0
1626388800000|2021-07-15 22:40:00|151.34|148.54|151.39|148.59|151.44|148.64|151.34|148.54|0
1626389100000|2021-07-15 22:45:00|151.44|148.64|151.64|148.84|151.75|148.95|151.44|148.64|0
1626389400000|2021-07-15 22:50:00|151.54|148.74|151.74|148.94|151.95|149.15|151.54|148.74|0
1626389700000|2021-07-15 22:55:00|151.64|148.84|151.84|149.04|151.95|149.15|151.64|148.84|0
1626390000000|2021-07-15 23:00:00|151.95|149.15|151.94|149.14|152.15|149.35|151.84|149.04|0
1626390300000|2021-07-15 23:05:00|152.04|149.24|151.74|148.94|152.25|149.45|151.74|148.94|0
1626390600000|2021-07-15 23:10:00|151.79|148.99|152.04|149.24|152.04|149.24|151.79|148.99|0
1626390900000|2021-07-15 23:15:00|152.14|149.34|152.04|149.24|152.25|149.45|151.94|149.14|0
1626391200000|2021-07-15 23:20:00|152.09|149.29|152.24|149.44|152.24|149.44|152.04|149.24|0
1626391500000|2021-07-15 23:25:00|152.29|149.49|152.04|149.24|152.34|149.54|152.04|149.24|0
1626391800000|2021-07-15 23:30:00|151.94|149.14|151.53|148.73|151.94|149.14|151.53|148.73|0
1626392100000|2021-07-15 23:35:00|151.63|148.83|151.32|148.52|151.73|148.93|151.12|148.32|0
1626392400000|2021-07-15 23:40:00|151.22|148.42|150.41|147.61|151.43|148.63|150.41|147.61|0
1626392700000|2021-07-15 23:45:00|150.71|147.91|150.61|147.81|150.92|148.12|150.61|147.81|0
1626393000000|2021-07-15 23:50:00|150.66|147.86|150.31|147.51|150.71|147.91|150.21|147.41|0
1626393300000|2021-07-15 23:55:00|150.21|147.41|150.41|147.61|150.51|147.71|150|147.2|0
1626393600000|2021-07-16 00:00:00|150.21|147.41|149.9|147.1|150.31|147.51|149.7|146.9|0
1626393900000|2021-07-16 00:05:00|149.8|147|149.2|146.4|149.9|147.1|149.09|146.29|0
1626394200000|2021-07-16 00:10:00|149.3|146.5|151.01|148.21|151.11|148.31|149.3|146.5|0
1626394500000|2021-07-16 00:15:00|151.11|148.31|150.7|147.9|151.21|148.41|150.6|147.8|0
1626394800000|2021-07-16 00:20:00|150.6|147.8|152.02|149.22|152.12|149.32|150.3|147.5|0
1626395100000|2021-07-16 00:25:00|151.92|149.12|151.61|148.81|151.92|149.12|151.31|148.51|0
1626395400000|2021-07-16 00:30:00|151.51|148.71|151.31|148.51|151.71|148.91|151.1|148.3|0
1626395700000|2021-07-16 00:35:00|151.25|148.45|151.2|148.4|151.35|148.55|151.1|148.3|0
1626396000000|2021-07-16 00:40:00|151.1|148.3|149.99|147.19|151.1|148.3|149.79|146.99|0
1626396300000|2021-07-16 00:45:00|149.89|147.09|150.19|147.39|150.19|147.39|149.79|146.99|0
1626396600000|2021-07-16 00:50:00|150.09|147.29|150.49|147.69|150.59|147.79|150.09|147.29|0
1626396900000|2021-07-16 00:55:00|150.39|147.59|149.28|146.48|150.39|147.59|149.28|146.48|0
1626397200000|2021-07-16 01:00:00|149.18|146.38|148.88|146.08|149.23|146.43|148.48|145.68|0
1626397500000|2021-07-16 01:05:00|148.78|145.98|149.28|146.48|149.38|146.58|148.38|145.58|0
1626397800000|2021-07-16 01:10:00|149.33|146.53|149.18|146.38|149.68|146.88|149.18|146.38|0
1626398100000|2021-07-16 01:15:00|149.28|146.48|149.88|147.08|149.98|147.18|149.17|146.37|0
1626398400000|2021-07-16 01:20:00|149.98|147.18|149.57|146.77|149.98|147.18|149.37|146.57|0
1626398700000|2021-07-16 01:25:00|149.68|146.88|150.18|147.38|150.28|147.48|149.47|146.67|0
1626399000000|2021-07-16 01:30:00|150.28|147.48|150.28|147.48|150.78|147.98|150.08|147.28|0
1626399300000|2021-07-16 01:35:00|150.38|147.58|150.07|147.27|150.38|147.58|149.87|147.07|0
1626399600000|2021-07-16 01:40:00|149.97|147.17|150.07|147.27|150.12|147.32|149.77|146.97|0
1626399900000|2021-07-16 01:45:00|150.12|147.32|150.07|147.27|150.17|147.37|149.67|146.87|0
1626400200000|2021-07-16 01:50:00|150.12|147.32|149.87|147.07|150.37|147.57|149.77|146.97|0
1626400500000|2021-07-16 01:55:00|149.77|146.97|149.56|146.76|149.87|147.07|149.46|146.66|0
1626400800000|2021-07-16 02:00:00|149.66|146.86|149.86|147.06|149.86|147.06|149.36|146.56|0
1626401100000|2021-07-16 02:05:00|149.91|147.11|150.06|147.26|150.37|147.57|149.86|147.06|0
1626401400000|2021-07-16 02:10:00|150.17|147.37|150.47|147.67|150.47|147.67|149.81|147.01|0
1626401700000|2021-07-16 02:15:00|150.37|147.57|150.26|147.46|150.57|147.77|150.06|147.26|0
1626402000000|2021-07-16 02:20:00|150.16|147.36|150.26|147.46|150.36|147.56|150.16|147.36|0
1626402300000|2021-07-16 02:25:00|150.16|147.36|149.66|146.86|150.26|147.46|149.66|146.86|0
1626402600000|2021-07-16 02:30:00|149.7|146.9|149.96|147.16|150.06|147.26|149.7|146.9|0
1626402900000|2021-07-16 02:35:00|150.06|147.26|150.16|147.36|150.26|147.46|149.96|147.16|0
1626403200000|2021-07-16 02:40:00|150.26|147.46|150.36|147.56|150.36|147.56|150.06|147.26|0
1626403500000|2021-07-16 02:45:00|150.46|147.66|150.25|147.45|150.46|147.66|150.25|147.45|0
1626403800000|2021-07-16 02:50:00|150.15|147.35|150.45|147.65|150.46|147.66|150.15|147.35|0
1626404100000|2021-07-16 02:55:00|150.35|147.55|150.76|147.96|150.76|147.96|150.15|147.35|0
1626404400000|2021-07-16 03:00:00|150.86|148.06|150.96|148.16|151.47|148.67|150.86|148.06|0
1626404700000|2021-07-16 03:05:00|151.06|148.26|151.26|148.46|151.26|148.46|150.96|148.16|0
1626405000000|2021-07-16 03:10:00|151.21|148.41|151.26|148.46|151.56|148.76|151.16|148.36|0
1626405300000|2021-07-16 03:15:00|151.36|148.56|151.26|148.46|151.36|148.56|151.05|148.25|0
1626405600000|2021-07-16 03:20:00|151.36|148.56|151.46|148.66|151.46|148.66|151.26|148.46|0
1626405900000|2021-07-16 03:25:00|151.51|148.71|152.17|149.37|152.17|149.37|151.46|148.66|0
1626406200000|2021-07-16 03:30:00|152.22|149.42|153.19|150.39|153.6|150.8|152.22|149.42|0
1626406500000|2021-07-16 03:35:00|153.29|150.49|153.8|151|153.85|151.05|153.19|150.39|0
1626406800000|2021-07-16 03:40:00|153.75|150.95|153.29|150.49|153.8|151|153.29|150.49|0
1626407100000|2021-07-16 03:45:00|153.39|150.59|153.28|150.48|153.7|150.9|153.18|150.38|0
1626407400000|2021-07-16 03:50:00|153.23|150.43|152.87|150.07|153.28|150.48|152.77|149.97|0
1626407700000|2021-07-16 03:55:00|152.98|150.18|153.23|150.43|153.28|150.48|152.98|150.18|0
1626408000000|2021-07-16 04:00:00|153.18|150.38|153.48|150.68|153.49|150.69|153.18|150.38|0
1626408300000|2021-07-16 04:05:00|153.28|150.48|152.97|150.17|153.28|150.48|152.87|150.07|0
1626408600000|2021-07-16 04:10:00|153.07|150.27|153.07|150.27|153.07|150.27|152.87|150.07|0
1626408900000|2021-07-16 04:15:00|153.17|150.37|153.07|150.27|153.28|150.48|152.97|150.17|0
1626409200000|2021-07-16 04:20:00|152.97|150.17|153.07|150.27|153.17|150.37|152.87|150.07|0
1626409500000|2021-07-16 04:25:00|152.97|150.17|152.97|150.17|152.97|150.17|152.76|149.96|0
1626409800000|2021-07-16 04:30:00|153.07|150.27|153.27|150.47|153.37|150.57|153.07|150.27|0
1626410100000|2021-07-16 04:35:00|153.37|150.57|153.37|150.57|153.58|150.78|153.27|150.47|0
1626410400000|2021-07-16 04:40:00|153.32|150.52|153.37|150.57|153.47|150.67|153.17|150.37|0
1626410700000|2021-07-16 04:45:00|153.27|150.47|153.68|150.88|153.78|150.98|153.27|150.47|0
1626411000000|2021-07-16 04:50:00|153.57|150.77|153.37|150.57|153.57|150.77|153.27|150.47|0
1626411300000|2021-07-16 04:55:00|153.47|150.67|153.57|150.77|153.67|150.87|153.47|150.67|0
1626411600000|2021-07-16 05:00:00|153.67|150.87|153.98|151.18|154.29|151.49|153.67|150.87|0
1626411900000|2021-07-16 05:05:00|154.08|151.28|153.87|151.07|154.18|151.38|153.87|151.07|0
1626412200000|2021-07-16 05:10:00|153.98|151.18|153.87|151.07|154.08|151.28|153.77|150.97|0
1626412500000|2021-07-16 05:15:00|153.98|151.18|154.08|151.28|154.08|151.28|153.87|151.07|0
1626412800000|2021-07-16 05:20:00|154.18|151.38|153.87|151.07|154.18|151.38|153.77|150.97|0
1626413100000|2021-07-16 05:25:00|153.77|150.97|153.97|151.17|154.18|151.38|153.77|150.97|0
1626413400000|2021-07-16 05:30:00|154.07|151.27|154.17|151.37|154.28|151.48|154.07|151.27|0
1626413700000|2021-07-16 05:35:00|154.28|151.48|154.07|151.27|154.28|151.48|153.87|151.07|0
1626414000000|2021-07-16 05:40:00|153.97|151.17|153.86|151.06|154.07|151.27|153.86|151.06|0
1626414300000|2021-07-16 05:45:00|153.76|150.96|153.15|150.35|153.76|150.96|153.15|150.35|0
1626414600000|2021-07-16 05:50:00|153.25|150.45|153.45|150.65|153.66|150.86|153.25|150.45|0
1626414900000|2021-07-16 05:55:00|153.4|150.6|152.84|150.04|153.66|150.86|152.73|149.93|0
1626415200000|2021-07-16 06:00:00|152.63|149.83|151.61|148.81|152.94|150.14|151.61|148.81|0
1626415500000|2021-07-16 06:05:00|151.51|148.71|151.41|148.61|151.92|149.12|151.15|148.35|0
1626415800000|2021-07-16 06:10:00|151.61|148.81|152.32|149.52|152.42|149.62|151.51|148.71|0
1626416100000|2021-07-16 06:15:00|152.42|149.62|152.52|149.72|152.73|149.93|152.22|149.42|0
1626416400000|2021-07-16 06:20:00|152.63|149.83|153.34|150.54|153.54|150.74|152.63|149.83|0
1626416700000|2021-07-16 06:25:00|153.39|150.59|153.85|151.05|154.06|151.26|153.39|150.59|0
1626417000000|2021-07-16 06:30:00|153.95|151.15|153.39|150.59|154.05|151.25|153.34|150.54|0
1626417300000|2021-07-16 06:35:00|153.34|150.54|153.23|150.43|153.54|150.74|153.23|150.43|0
1626417600000|2021-07-16 06:40:00|153.18|150.38|153.74|150.94|153.74|150.94|153.13|150.33|0
1626417900000|2021-07-16 06:45:00|153.64|150.84|153.64|150.84|153.84|151.04|153.43|150.63|0
1626418200000|2021-07-16 06:50:00|153.69|150.89|154.25|151.45|154.25|151.45|153.33|150.53|0
1626418500000|2021-07-16 06:55:00|154.15|151.35|153.94|151.14|154.46|151.66|153.94|151.14|0
1626418800000|2021-07-16 07:00:00|154.05|151.25|152.92|150.12|154.87|152.07|152.92|150.12|0
1626419100000|2021-07-16 07:05:00|152.46|150.06|153.74|151.34|154.25|151.85|152.21|149.81|0
1626419400000|2021-07-16 07:10:00|153.84|151.44|154.97|152.57|155.39|152.99|153.53|151.13|0
1626419700000|2021-07-16 07:15:00|155.18|152.78|154.15|151.75|155.49|153.09|154.15|151.75|0
1626420000000|2021-07-16 07:20:00|154.25|151.85|154.56|152.16|154.97|152.57|154.15|151.75|0
1626420300000|2021-07-16 07:25:00|154.45|152.05|153.84|151.44|154.76|152.36|153.84|151.44|0
1626420600000|2021-07-16 07:30:00|153.94|151.54|154.35|151.95|154.35|151.95|153.63|151.23|0
1626420900000|2021-07-16 07:35:00|154.25|151.85|154.45|152.05|154.45|152.05|153.73|151.33|0
1626421200000|2021-07-16 07:40:00|154.4|152|154.04|151.64|154.66|152.26|153.93|151.53|0
1626421500000|2021-07-16 07:45:00|153.93|151.53|154.14|151.74|154.29|151.89|153.63|151.23|0
1626421800000|2021-07-16 07:50:00|154.04|151.64|153.83|151.43|154.14|151.74|153.62|151.22|0
1626422100000|2021-07-16 07:55:00|153.78|151.38|154.44|152.04|154.75|152.35|153.78|151.38|0
1626422400000|2021-07-16 08:00:00|154.29|151.89|153.83|151.43|154.65|152.25|153.52|151.12|0
1626422700000|2021-07-16 08:05:00|153.93|151.53|152.7|150.3|154.13|151.73|152.6|150.2|0
1626423000000|2021-07-16 08:10:00|152.6|150.2|153.31|150.91|153.62|151.22|152.49|150.09|0
1626423300000|2021-07-16 08:15:00|153.41|151.01|153.62|151.22|153.82|151.42|153.11|150.71|0
1626423600000|2021-07-16 08:20:00|153.56|151.16|152.8|150.4|153.62|151.22|152.34|149.94|0
1626423900000|2021-07-16 08:25:00|152.85|150.45|153.1|150.7|153.41|151.01|152.54|150.14|0
1626424200000|2021-07-16 08:30:00|153.05|150.65|154.02|151.62|154.02|151.62|152.9|150.5|0
1626424500000|2021-07-16 08:35:00|153.92|151.52|153.71|151.31|154.12|151.72|153.51|151.11|0
1626424800000|2021-07-16 08:40:00|153.61|151.21|154.02|151.62|154.02|151.62|153.61|151.21|0
1626425100000|2021-07-16 08:45:00|154.12|151.72|154.74|152.34|154.74|152.34|154.02|151.62|0
1626425400000|2021-07-16 08:50:00|154.84|152.44|154.74|152.34|154.94|152.54|154.48|152.08|0
1626425700000|2021-07-16 08:55:00|154.84|152.44|155.25|152.85|155.35|152.95|154.84|152.44|0
1626426000000|2021-07-16 09:00:00|155.15|152.75|155.04|152.64|155.25|152.85|154.42|152.02|0
1626426300000|2021-07-16 09:05:00|155.15|152.75|155.92|153.52|156.28|153.88|155.04|152.64|0
1626426600000|2021-07-16 09:10:00|155.87|153.47|156.59|154.19|156.69|154.29|155.76|153.36|0
1626426900000|2021-07-16 09:15:00|156.69|154.29|155.76|153.36|156.69|154.29|155.66|153.26|0
1626427200000|2021-07-16 09:20:00|155.71|153.31|156.07|153.67|156.28|153.88|155.55|153.15|0
1626427500000|2021-07-16 09:25:00|156.17|153.77|155.45|153.05|156.17|153.77|155.45|153.05|0
1626427800000|2021-07-16 09:30:00|155.55|153.15|155.45|153.05|155.65|153.25|155.24|152.84|0
1626428100000|2021-07-16 09:35:00|155.34|152.94|155.86|153.46|155.96|153.56|155.34|152.94|0
1626428400000|2021-07-16 09:40:00|155.75|153.35|155.65|153.25|156.17|153.77|155.44|153.04|0
1626428700000|2021-07-16 09:45:00|155.6|153.2|155.54|153.14|155.86|153.46|155.34|152.94|0
1626429000000|2021-07-16 09:50:00|155.65|153.25|155.34|152.94|156.16|153.76|155.34|152.94|0
1626429300000|2021-07-16 09:55:00|155.23|152.83|156.16|153.76|156.16|153.76|154.82|152.42|0
1626429600000|2021-07-16 10:00:00|156.11|153.71|156.06|153.66|156.68|154.28|155.75|153.35|0
1626429900000|2021-07-16 10:05:00|156|153.6|155.43|153.03|156.42|154.02|155.33|152.93|0
1626430200000|2021-07-16 10:10:00|155.33|152.93|155.18|152.78|155.59|153.19|154.4|152|0
1626430500000|2021-07-16 10:15:00|155.28|152.88|154.45|152.05|155.28|152.88|154.15|151.75|0
1626430800000|2021-07-16 10:20:00|154.56|152.16|154.66|152.26|154.86|152.46|154.04|151.64|0
1626431100000|2021-07-16 10:25:00|154.56|152.16|154.86|152.46|155.17|152.77|154.35|151.95|0
1626431400000|2021-07-16 10:30:00|154.76|152.36|154.96|152.56|155.22|152.82|154.66|152.26|0
1626431700000|2021-07-16 10:35:00|155.17|152.77|155.17|152.77|155.17|152.77|154.76|152.36|0
1626432000000|2021-07-16 10:40:00|155.07|152.67|156.2|153.8|156.2|153.8|154.96|152.56|0
1626432300000|2021-07-16 10:45:00|156.1|153.7|156.09|153.69|156.61|154.21|155.99|153.59|0
1626432600000|2021-07-16 10:50:00|156.2|153.8|156.2|153.8|156.51|154.11|155.99|153.59|0
1626432900000|2021-07-16 10:55:00|156.09|153.69|156.61|154.21|156.71|154.31|155.99|153.59|0
1626433200000|2021-07-16 11:00:00|156.82|154.42|156.92|154.52|157.02|154.62|156.71|154.31|0
1626433500000|2021-07-16 11:05:00|157.02|154.62|156.66|154.26|157.13|154.73|156.61|154.21|0
1626433800000|2021-07-16 11:10:00|156.61|154.21|156.5|154.1|156.81|154.41|156.09|153.69|0
1626434100000|2021-07-16 11:15:00|156.4|154|156.71|154.31|157.02|154.62|156.4|154|0
1626434400000|2021-07-16 11:20:00|156.81|154.41|156.71|154.31|156.96|154.56|156.4|154|0
1626434700000|2021-07-16 11:25:00|156.81|154.41|156.39|153.99|156.81|154.41|156.29|153.89|0
1626435000000|2021-07-16 11:30:00|156.29|153.89|156.39|153.99|156.7|154.3|155.98|153.58|0
1626435300000|2021-07-16 11:35:00|156.29|153.89|155.87|153.47|156.81|154.41|155.87|153.47|0
1626435600000|2021-07-16 11:40:00|155.82|153.42|156.39|153.99|156.49|154.09|155.77|153.37|0
1626435900000|2021-07-16 11:45:00|156.29|153.89|156.39|153.99|156.49|154.09|155.97|153.57|0
1626436200000|2021-07-16 11:50:00|156.49|154.09|156.49|154.09|156.7|154.3|156.28|153.88|0
1626436500000|2021-07-16 11:55:00|156.59|154.19|156.69|154.29|156.7|154.3|156.49|154.09|0
1626436800000|2021-07-16 12:00:00|156.8|154.4|157.11|154.71|157.11|154.71|156.59|154.19|0
1626437100000|2021-07-16 12:05:00|157|154.6|156.8|154.4|157.11|154.71|156.59|154.19|0
1626437400000|2021-07-16 12:10:00|156.9|154.5|157.52|155.12|157.52|155.12|156.9|154.5|0
1626437700000|2021-07-16 12:15:00|157.42|155.02|157.73|155.33|158.25|155.85|157.42|155.02|0
1626438000000|2021-07-16 12:20:00|157.83|155.43|157.93|155.53|158.14|155.74|157.73|155.33|0
1626438300000|2021-07-16 12:25:00|158.04|155.64|157.72|155.32|158.35|155.95|157.72|155.32|0
1626438600000|2021-07-16 12:30:00|157.83|155.43|156.94|154.54|159.23|156.83|156.83|154.43|0
1626438900000|2021-07-16 12:35:00|156.83|154.43|157.77|155.37|157.98|155.58|156.83|154.43|0
1626439200000|2021-07-16 12:40:00|157.87|155.47|158.19|155.79|158.19|155.79|157.77|155.37|0
1626439500000|2021-07-16 12:45:00|158.08|155.68|158.08|155.68|158.19|155.79|157.98|155.58|0
1626439800000|2021-07-16 12:50:00|157.98|155.58|158.08|155.68|158.18|155.78|157.97|155.57|0
1626440100000|2021-07-16 12:55:00|157.97|155.57|157.66|155.26|158.08|155.68|157.66|155.26|0
1626440400000|2021-07-16 13:00:00|157.76|155.36|158.08|155.68|158.18|155.78|157.76|155.36|0
1626440700000|2021-07-16 13:05:00|157.97|155.57|157.97|155.57|157.97|155.57|157.71|155.31|0
1626441000000|2021-07-16 13:10:00|157.86|155.46|158.07|155.67|158.07|155.67|157.45|155.05|0
1626441300000|2021-07-16 13:15:00|158.18|155.78|159.01|156.61|159.12|156.72|158.18|155.78|0
1626441600000|2021-07-16 13:20:00|158.91|156.51|159.01|156.61|159.22|156.82|158.59|156.19|0
1626441900000|2021-07-16 13:25:00|159.33|156.93|158.49|156.09|159.43|157.03|158.38|155.98|0
1626442200000|2021-07-16 13:30:00|158.28|155.88|157.96|155.56|158.49|156.09|157.34|154.94|0
1626442500000|2021-07-16 13:35:00|158.07|155.67|157.13|154.73|158.17|155.77|156.92|154.52|0
1626442800000|2021-07-16 13:40:00|157.02|154.62|155.26|152.86|157.13|154.73|155.15|152.75|0
1626443100000|2021-07-16 13:45:00|155.15|152.75|154.15|151.75|156.29|153.89|153.63|151.23|0
1626443400000|2021-07-16 13:50:00|154.25|151.85|153.84|151.44|154.25|151.85|153.12|150.72|0
1626443700000|2021-07-16 13:55:00|153.94|151.54|154.25|151.85|154.35|151.95|153.43|151.03|0
1626444000000|2021-07-16 14:00:00|154.3|151.9|153.01|150.61|154.56|152.16|152.4|150|0
1626444300000|2021-07-16 14:05:00|153.22|150.82|152.4|150|153.32|150.92|152.09|149.69|0
1626444600000|2021-07-16 14:10:00|152.19|149.79|149.95|147.55|152.5|150.1|149.35|146.95|0
1626444900000|2021-07-16 14:15:00|149.75|147.35|151.53|149.13|151.64|149.24|147.39|144.99|0
1626445200000|2021-07-16 14:20:00|151.43|149.03|148.1|145.7|151.64|149.24|147.8|145.4|0
1626445500000|2021-07-16 14:25:00|148.3|145.9|147.54|145.14|149|146.6|146.37|143.97|0
1626445800000|2021-07-16 14:30:00|147.24|144.84|149.04|146.64|149.95|147.55|147.24|144.84|0
1626446100000|2021-07-16 14:35:00|148.74|146.34|149.34|146.94|149.54|147.14|147.44|145.04|0
1626446400000|2021-07-16 14:40:00|149.14|146.74|148.04|145.64|149.24|146.84|147.54|145.14|0
1626446700000|2021-07-16 14:45:00|148.14|145.74|148.74|146.34|148.94|146.54|147.53|145.13|0
1626447000000|2021-07-16 14:50:00|148.84|146.44|150.35|147.95|150.65|148.25|148.84|146.44|0
1626447300000|2021-07-16 14:55:00|150.55|148.15|149.54|147.14|150.95|148.55|148.83|146.43|0
1626447600000|2021-07-16 15:00:00|149.64|147.24|147.53|145.13|150.14|147.74|147.53|145.13|0
1626447900000|2021-07-16 15:05:00|147.68|145.28|148.03|145.63|148.93|146.53|146.53|144.13|0
1626448200000|2021-07-16 15:10:00|147.83|145.43|147.47|145.07|148.73|146.33|147.33|144.93|0
1626448500000|2021-07-16 15:15:00|147.63|145.23|147.82|145.42|148.33|145.93|146.13|143.73|0
1626448800000|2021-07-16 15:20:00|147.72|145.32|147.62|145.22|148.83|146.43|147.42|145.02|0
1626449100000|2021-07-16 15:25:00|147.52|145.12|146.82|144.42|148.42|146.02|146.72|144.32|0
1626449400000|2021-07-16 15:30:00|146.72|144.32|148.82|146.42|148.82|146.42|146.62|144.22|0
1626449700000|2021-07-16 15:35:00|148.92|146.52|148.92|146.52|149.43|147.03|148.22|145.82|0
1626450000000|2021-07-16 15:40:00|149.02|146.62|147.76|145.36|149.12|146.72|147.72|145.32|0
1626450300000|2021-07-16 15:45:00|147.92|145.52|147.42|145.02|148.22|145.82|146.42|144.02|0
1626450600000|2021-07-16 15:50:00|147.52|145.12|149.12|146.72|149.12|146.72|147.12|144.72|0
1626450900000|2021-07-16 15:55:00|149.02|146.62|148.92|146.52|149.62|147.22|148.82|146.42|0
1626451200000|2021-07-16 16:00:00|149.02|146.62|150.12|147.72|150.33|147.93|148.71|146.31|0
1626451500000|2021-07-16 16:05:00|150.22|147.82|150.73|148.33|150.83|148.43|149.92|147.52|0
1626451800000|2021-07-16 16:10:00|150.83|148.43|150.63|148.23|150.83|148.43|150.32|147.92|0
1626452100000|2021-07-16 16:15:00|150.73|148.33|151.13|148.73|151.34|148.94|150.53|148.13|0
1626452400000|2021-07-16 16:20:00|151.23|148.83|150.32|147.92|151.34|148.94|150.32|147.92|0
1626452700000|2021-07-16 16:25:00|150.42|148.02|149.71|147.31|150.72|148.32|149.71|147.31|0
1626453000000|2021-07-16 16:30:00|149.81|147.41|150.11|147.71|150.32|147.92|149.41|147.01|0
1626453300000|2021-07-16 16:35:00|150.22|147.82|149.21|146.81|150.52|148.12|149.21|146.81|0
1626453600000|2021-07-16 16:40:00|149.31|146.91|149.3|146.9|149.61|147.21|148.9|146.5|0
1626453900000|2021-07-16 16:45:00|149.2|146.8|148.9|146.5|149.41|147.01|148.5|146.1|0
1626454200000|2021-07-16 16:50:00|148.8|146.4|149.6|147.2|150.01|147.61|148.8|146.4|0
1626454500000|2021-07-16 16:55:00|149.7|147.3|149.2|146.8|150.11|147.71|149.2|146.8|0
1626454800000|2021-07-16 17:00:00|149.3|146.9|149.9|147.5|150.05|147.65|148.8|146.4|0
1626455100000|2021-07-16 17:05:00|150|147.6|150.31|147.91|150.51|148.11|149.7|147.3|0
1626455400000|2021-07-16 17:10:00|150.21|147.81|150.3|147.9|150.31|147.91|149.9|147.5|0
1626455700000|2021-07-16 17:15:00|150.2|147.8|150.4|148|150.71|148.31|150|147.6|0
1626456000000|2021-07-16 17:20:00|150.35|147.95|149.49|147.09|150.4|148|149.19|146.79|0
1626456300000|2021-07-16 17:25:00|149.59|147.19|148.79|146.39|149.59|147.19|148.69|146.29|0
1626456600000|2021-07-16 17:30:00|148.69|146.29|147.48|145.08|148.79|146.39|147.48|145.08|0
1626456900000|2021-07-16 17:35:00|147.38|144.98|147.78|145.38|148.08|145.68|146.88|144.48|0
1626457200000|2021-07-16 17:40:00|147.68|145.28|146.88|144.48|147.88|145.48|146.58|144.18|0
1626457500000|2021-07-16 17:45:00|146.78|144.38|147.08|144.68|147.78|145.38|146.78|144.38|0
1626457800000|2021-07-16 17:50:00|146.98|144.58|147.68|145.28|147.68|145.28|146.88|144.48|0
1626458100000|2021-07-16 17:55:00|147.63|145.23|147.08|144.68|147.88|145.48|146.98|144.58|0
1626458400000|2021-07-16 18:00:00|147.18|144.78|145.78|143.38|147.18|144.78|145.29|142.89|0
1626458700000|2021-07-16 18:05:00|145.88|143.48|146.08|143.68|146.28|143.88|145.19|142.79|0
1626459000000|2021-07-16 18:10:00|146.18|143.78|145.68|143.28|146.18|143.78|144.99|142.59|0
1626459300000|2021-07-16 18:15:00|145.88|143.48|146.77|144.37|147.17|144.77|145.58|143.18|0
1626459600000|2021-07-16 18:20:00|146.67|144.27|146.37|143.97|146.87|144.47|146.07|143.67|0
1626459900000|2021-07-16 18:25:00|146.57|144.17|144.98|142.58|146.67|144.27|144.98|142.58|0
1626460200000|2021-07-16 18:30:00|144.59|142.19|144|141.6|145.68|143.28|143.7|141.3|0
1626460500000|2021-07-16 18:35:00|144.19|141.79|143.8|141.4|144.68|142.28|143.5|141.1|0
1626460800000|2021-07-16 18:40:00|143.6|141.2|143.4|141|144.39|141.99|142.81|140.41|0
1626461100000|2021-07-16 18:45:00|143.21|140.81|142.81|140.41|143.79|141.39|142.72|140.32|0
1626461400000|2021-07-16 18:50:00|142.72|140.32|143.11|140.71|143.4|141|142.62|140.22|0
1626461700000|2021-07-16 18:55:00|143.2|140.8|143.3|140.9|143.79|141.39|143.01|140.61|0
1626462000000|2021-07-16 19:00:00|143.2|140.8|141.25|138.85|143.2|140.8|141.25|138.85|0
1626462300000|2021-07-16 19:05:00|141.15|138.75|141.73|139.33|142.03|139.63|140.76|138.36|0
1626462600000|2021-07-16 19:10:00|141.83|139.43|142.32|139.92|142.32|139.92|140.76|138.36|0
1626462900000|2021-07-16 19:15:00|142.02|139.62|143.69|141.29|143.69|141.29|141.73|139.33|0
1626463200000|2021-07-16 19:20:00|143.59|141.19|142.51|140.11|143.59|141.19|142.41|140.01|0
1626463500000|2021-07-16 19:25:00|142.61|140.21|141.63|139.23|142.61|140.21|141.44|139.04|0
1626463800000|2021-07-16 19:30:00|141.53|139.13|141.77|139.37|142.65|140.25|139.36|136.96|0
1626464100000|2021-07-16 19:35:00|141.67|139.27|141.09|138.69|141.77|139.37|140.7|138.3|0
1626464400000|2021-07-16 19:40:00|141.28|138.88|140.31|137.91|142.25|139.85|140.31|137.91|0
1626464700000|2021-07-16 19:45:00|140.41|138.01|138.96|136.56|140.7|138.3|138.67|136.27|0
1626465000000|2021-07-16 19:50:00|138.87|136.47|140.31|137.91|140.41|138.01|138.67|136.27|0
1626465300000|2021-07-16 19:55:00|140.02|137.62|140.31|137.91|141.18|138.78|139.34|136.94|0
1626465600000|2021-07-16 20:00:00|140.4|138|140.11|137.71|141.37|138.97|139.63|137.23|0
1626465900000|2021-07-16 20:05:00|140.21|137.81|139.53|137.13|140.6|138.2|139.53|137.13|0
1626466200000|2021-07-16 20:10:00|139.44|137.04|138.86|136.46|139.82|137.42|138.67|136.27|0
1626678300000|2021-07-19 07:05:00|134.58|132.18|135.26|132.86|135.26|132.86|130.26|127.86|0
1626678600000|2021-07-19 07:10:00|135.35|132.95|135.72|133.32|135.72|133.32|133.27|130.87|0
1626678900000|2021-07-19 07:15:00|135.82|133.42|137.04|134.64|137.23|134.83|135.44|133.04|0
1626679200000|2021-07-19 07:20:00|136.85|134.45|135.72|133.32|137.42|135.02|135.16|132.76|0
1626679500000|2021-07-19 07:25:00|135.44|133.04|136.09|133.69|136.09|133.69|134.78|132.38|0
1626679800000|2021-07-19 07:30:00|135.91|133.51|134.4|132|136.14|133.74|134.22|131.82|0
1626680100000|2021-07-19 07:35:00|134.31|131.91|133|130.6|134.31|131.91|132.73|130.33|0
1626680400000|2021-07-19 07:40:00|132.82|130.42|134.48|132.08|134.76|132.36|132.42|130.02|0
1626680700000|2021-07-19 07:45:00|134.62|132.22|134.2|131.8|134.67|132.27|133.36|130.96|0
1626681000000|2021-07-19 07:50:00|134.29|131.89|134.62|132.22|135.41|133.01|133.64|131.24|0
1626681300000|2021-07-19 07:55:00|134.57|132.17|134.38|131.98|134.94|132.54|134.1|131.7|0
1626681600000|2021-07-19 08:00:00|134.57|132.17|136.35|133.95|136.92|134.52|134.57|132.17|0
1626681900000|2021-07-19 08:05:00|136.26|133.86|135.45|133.05|136.35|133.95|135.31|132.91|0
1626682200000|2021-07-19 08:10:00|135.41|133.01|136.91|134.51|137.1|134.7|135.31|132.91|0
1626682500000|2021-07-19 08:15:00|136.82|134.42|134.9|132.5|138.13|135.73|134.72|132.32|0
1626682800000|2021-07-19 08:20:00|135|132.6|134.81|132.41|135.75|133.35|134.71|132.31|0
1626683100000|2021-07-19 08:25:00|134.9|132.5|133.78|131.38|135.09|132.69|133.68|131.28|0
1626683400000|2021-07-19 08:30:00|133.96|131.56|132.56|130.16|133.96|131.56|132.56|130.16|0
1626683700000|2021-07-19 08:35:00|132.75|130.35|129.34|126.94|132.75|130.35|129.34|126.94|0
1626684000000|2021-07-19 08:40:00|129.24|126.84|130.43|128.03|131.17|128.77|129.24|126.84|0
1626684300000|2021-07-19 08:45:00|130.34|127.94|129.97|127.57|130.43|128.03|129.15|126.75|0
1626684600000|2021-07-19 08:50:00|129.79|127.39|129.33|126.93|129.97|127.57|128.88|126.48|0
1626684900000|2021-07-19 08:55:00|129.24|126.84|130.69|128.29|130.87|128.47|126.67|124.27|0
1626685200000|2021-07-19 09:00:00|130.78|128.38|131.51|129.11|131.51|129.11|129.95|127.55|0
1626685500000|2021-07-19 09:05:00|131.6|129.2|131.51|129.11|132.16|129.76|131.14|128.74|0
1626685800000|2021-07-19 09:10:00|131.6|129.2|130.91|128.51|131.6|129.2|130.22|127.82|0
1626686100000|2021-07-19 09:15:00|130.86|128.46|131.32|128.92|131.83|129.43|130.68|128.28|0
1626686400000|2021-07-19 09:20:00|131.41|129.01|131.6|129.2|131.69|129.29|130.31|127.91|0
1626686700000|2021-07-19 09:25:00|131.69|129.29|131.14|128.74|131.78|129.38|131.04|128.64|0
1626687000000|2021-07-19 09:30:00|131.04|128.64|130.58|128.18|131.32|128.92|130.31|127.91|0
1626687300000|2021-07-19 09:35:00|130.49|128.09|131.27|128.87|131.27|128.87|130.31|127.91|0
1626687600000|2021-07-19 09:40:00|131.41|129.01|132.51|130.11|133.07|130.67|130.95|128.55|0
1626687900000|2021-07-19 09:45:00|132.42|130.02|132.24|129.84|132.7|130.3|131.87|129.47|0
1626688200000|2021-07-19 09:50:00|132.28|129.88|132.05|129.65|132.42|130.02|131.68|129.28|0
1626688500000|2021-07-19 09:55:00|132.14|129.74|132.46|130.06|132.97|130.57|131.77|129.37|0
1626688800000|2021-07-19 10:00:00|132.6|130.2|131.22|128.82|133.07|130.67|131.22|128.82|0
1626689100000|2021-07-19 10:05:00|131.13|128.73|130.39|127.99|131.4|129|129.98|127.58|0
1626689400000|2021-07-19 10:10:00|130.48|128.08|129.84|127.44|130.48|128.08|129.84|127.44|0
1626689700000|2021-07-19 10:15:00|129.93|127.53|130.48|128.08|130.75|128.35|129.48|127.08|0
1626690000000|2021-07-19 10:20:00|130.57|128.17|130.57|128.17|131.03|128.63|130.3|127.9|0
1626690300000|2021-07-19 10:25:00|130.84|128.44|131.03|128.63|131.21|128.81|130.66|128.26|0
1626690600000|2021-07-19 10:30:00|130.93|128.53|131.48|129.08|131.48|129.08|130.75|128.35|0
1626690900000|2021-07-19 10:35:00|131.39|128.99|130.06|127.66|131.48|129.08|129.92|127.52|0
1626691200000|2021-07-19 10:40:00|130.11|127.71|129.74|127.34|130.56|128.16|129.65|127.25|0
1626691500000|2021-07-19 10:45:00|129.83|127.43|130.38|127.98|130.93|128.53|129.37|126.97|0
1626691800000|2021-07-19 10:50:00|130.29|127.89|130.05|127.65|130.29|127.89|129.46|127.06|0
1626692100000|2021-07-19 10:55:00|130.1|127.7|130.14|127.74|130.38|127.98|129.55|127.15|0
1626692400000|2021-07-19 11:00:00|130.1|127.7|129.28|126.88|131.02|128.62|129.1|126.7|0
1626692700000|2021-07-19 11:05:00|129.46|127.06|128.91|126.51|129.96|127.56|128.91|126.51|0
1626693000000|2021-07-19 11:10:00|128.87|126.47|128.55|126.15|129.28|126.88|128.46|126.06|0
1626693300000|2021-07-19 11:15:00|128.46|126.06|130.87|128.47|130.96|128.56|127.53|125.13|0
1626693600000|2021-07-19 11:20:00|130.96|128.56|130.59|128.19|131.14|128.74|130.59|128.19|0
1626693900000|2021-07-19 11:25:00|130.5|128.1|128.78|126.38|130.77|128.37|128.69|126.29|0
1626694200000|2021-07-19 11:30:00|128.69|126.29|126.44|124.04|128.78|126.38|126.35|123.95|0
1626694500000|2021-07-19 11:35:00|126.48|124.08|126.89|124.49|127.51|125.11|126.44|124.04|0
1626694800000|2021-07-19 11:40:00|126.71|124.31|125.19|122.79|126.71|124.31|124.17|121.77|0
1626695100000|2021-07-19 11:45:00|125.28|122.88|126.53|124.13|126.71|124.31|124.66|122.26|0
1626695400000|2021-07-19 11:50:00|126.44|124.04|125.99|123.59|126.71|124.31|125.01|122.61|0
1626695700000|2021-07-19 11:55:00|125.9|123.5|127.15|124.75|127.24|124.84|125.9|123.5|0
1626696000000|2021-07-19 12:00:00|127.24|124.84|125.99|123.59|127.42|125.02|125.99|123.59|0
1626696300000|2021-07-19 12:05:00|125.9|123.5|125.18|122.78|126.7|124.3|124.92|122.52|0
1626696600000|2021-07-19 12:10:00|125.1|122.7|125.18|122.78|125.72|123.32|124.74|122.34|0
1626696900000|2021-07-19 12:15:00|125.27|122.87|124.87|122.47|125.27|122.87|123.5|121.1|0
1626697200000|2021-07-19 12:20:00|124.92|122.52|124.74|122.34|124.92|122.52|123.41|121.01|0
1626697500000|2021-07-19 12:25:00|124.65|122.25|124.82|122.42|125.18|122.78|124.2|121.8|0
1626697800000|2021-07-19 12:30:00|124.65|122.25|125.53|123.13|125.62|123.22|124.29|121.89|0
1626698100000|2021-07-19 12:35:00|125.71|123.31|124.2|121.8|126.07|123.67|124.11|121.71|0
1626698400000|2021-07-19 12:40:00|124.29|121.89|125.09|122.69|125.09|122.69|123.67|121.27|0
1626698700000|2021-07-19 12:45:00|124.82|122.42|125.53|123.13|125.53|123.13|123.93|121.53|0
1626699000000|2021-07-19 12:50:00|125.44|123.04|126.6|124.2|126.69|124.29|125.44|123.04|0
1626699300000|2021-07-19 12:55:00|126.42|124.02|125.26|122.86|126.51|124.11|125.26|122.86|0
1626699600000|2021-07-19 13:00:00|125.08|122.68|123.67|121.27|125.26|122.86|123.67|121.27|0
1626699900000|2021-07-19 13:05:00|123.84|121.44|124.02|121.62|124.37|121.97|123.49|121.09|0
1626700200000|2021-07-19 13:10:00|123.93|121.53|123.66|121.26|124.37|121.97|123.14|120.74|0
1626700500000|2021-07-19 13:15:00|123.75|121.35|123.57|121.17|123.84|121.44|123.05|120.65|0
1626700800000|2021-07-19 13:20:00|123.66|121.26|124.54|122.14|124.54|122.14|123.4|121|0
1626701100000|2021-07-19 13:25:00|124.37|121.97|124.41|122.01|125.07|122.67|124.28|121.88|0
1626701400000|2021-07-19 13:30:00|124.54|122.14|123.13|120.73|126.32|123.92|122.6|120.2|0
1626701700000|2021-07-19 13:35:00|123.22|120.82|124.27|121.87|125.69|123.29|122.6|120.2|0
1626702000000|2021-07-19 13:40:00|124.18|121.78|125.78|123.38|125.87|123.47|121.29|118.89|0
1626702300000|2021-07-19 13:45:00|125.6|123.2|122.25|119.85|125.78|123.38|122.25|119.85|0
1626702600000|2021-07-19 13:50:00|121.99|119.59|118.36|115.96|121.99|119.59|117.84|115.44|0
1626702900000|2021-07-19 13:55:00|118.53|116.13|118.1|115.7|119.38|116.98|116.74|114.34|0
1626703200000|2021-07-19 14:00:00|117.59|115.19|117.24|114.84|117.76|115.36|115.13|112.73|0
1626703500000|2021-07-19 14:05:00|117.08|114.68|116.9|114.5|118.27|115.87|116.23|113.83|0
1626703800000|2021-07-19 14:10:00|116.56|114.16|118.74|116.34|121.28|118.88|111.64|109.24|0
1626704100000|2021-07-19 14:15:00|118.48|116.08|116.88|114.48|118.74|116.34|115.28|112.88|0
1626704400000|2021-07-19 14:20:00|116.62|114.22|118.14|115.74|118.31|115.91|115.79|113.39|0
1626704700000|2021-07-19 14:25:00|117.97|115.57|118.7|116.3|121.77|119.37|116.54|114.14|0
1626705000000|2021-07-19 14:30:00|118.62|116.22|117.43|115.03|118.62|116.22|116.42|114.02|0
1626705300000|2021-07-19 14:35:00|117.68|115.28|118.19|115.79|118.19|115.79|115.58|113.18|0
1626705600000|2021-07-19 14:40:00|118.02|115.62|120.07|117.67|120.07|117.67|117.43|115.03|0
1626705900000|2021-07-19 14:45:00|119.64|117.24|120.41|118.01|120.75|118.35|119.55|117.15|0
1626706200000|2021-07-19 14:50:00|120.58|118.18|115.76|113.36|121.02|118.62|115.76|113.36|0
1626706500000|2021-07-19 14:55:00|115.85|113.45|117.29|114.89|117.46|115.06|114.92|112.52|0
1626706800000|2021-07-19 15:00:00|117.37|114.97|119.59|117.19|119.77|117.37|115.47|113.07|0
1626707100000|2021-07-19 15:05:00|119.51|117.11|120.28|117.88|120.46|118.06|119.16|116.76|0
1626707400000|2021-07-19 15:10:00|120.2|117.8|119.76|117.36|120.63|118.23|119.51|117.11|0
1626707700000|2021-07-19 15:15:00|119.85|117.45|119.76|117.36|120.89|118.49|119.76|117.36|0
1626708000000|2021-07-19 15:20:00|120.11|117.71|117.87|115.47|120.19|117.79|117.7|115.3|0
1626708300000|2021-07-19 15:25:00|117.79|115.39|116.69|114.29|118.9|116.5|116.44|114.04|0
1626708600000|2021-07-19 15:30:00|116.61|114.21|117.77|115.37|121|118.6|116.31|113.91|0
1626708900000|2021-07-19 15:35:00|117.85|115.45|117.17|114.77|118.28|115.88|116.4|114|0
1626709200000|2021-07-19 15:40:00|117.42|115.02|118.54|116.14|118.63|116.23|116.74|114.34|0
1626709500000|2021-07-19 15:45:00|118.45|116.05|118.11|115.71|119.06|116.66|117.94|115.54|0
1626709800000|2021-07-19 15:50:00|118.19|115.79|117.33|114.93|118.62|116.22|116.74|114.34|0
1626710100000|2021-07-19 15:55:00|117.25|114.85|117.42|115.02|118.88|116.48|116.99|114.59|0
1626710400000|2021-07-19 16:00:00|117.5|115.1|114.19|111.79|117.5|115.1|114.11|111.71|0
1626710700000|2021-07-19 16:05:00|114.02|111.62|112.79|110.39|116.38|113.98|108.64|106.24|0
1626711000000|2021-07-19 16:10:00|112.71|110.31|112.95|110.55|113.37|110.97|112.37|109.97|0
1626711300000|2021-07-19 16:15:00|112.91|110.51|113.12|110.72|114.04|111.64|112.58|110.18|0
1626711600000|2021-07-19 16:20:00|112.87|110.47|113.37|110.97|113.62|111.22|111.79|109.39|0
1626711900000|2021-07-19 16:25:00|113.29|110.89|111.95|109.55|114.38|111.98|111.7|109.3|0
1626712200000|2021-07-19 16:30:00|111.78|109.38|110.83|108.43|111.87|109.47|110.46|108.06|0
1626712500000|2021-07-19 16:35:00|110.79|108.39|109.88|107.48|110.87|108.47|109.88|107.48|0
1626712800000|2021-07-19 16:40:00|110.13|107.73|109.05|106.65|110.32|107.92|107.76|105.36|0
1626713100000|2021-07-19 16:45:00|109.09|106.69|109.5|107.1|110.23|107.83|109.01|106.61|0
1626713400000|2021-07-19 16:50:00|109.41|107.01|110.39|107.99|110.97|108.57|108.76|106.36|0
1626713700000|2021-07-19 16:55:00|110.31|107.91|110.84|108.44|110.97|108.57|109.66|107.26|0
1626714000000|2021-07-19 17:00:00|110.56|108.16|111.38|108.98|112.37|109.97|110.15|107.75|0
1626714300000|2021-07-19 17:05:00|111.21|108.81|112.62|110.22|112.62|110.22|110.47|108.07|0
1626714600000|2021-07-19 17:10:00|112.46|110.06|111.29|108.89|112.58|110.18|111.13|108.73|0
1626714900000|2021-07-19 17:15:00|111.21|108.81|111.29|108.89|112.62|110.22|111.21|108.81|0
1626715200000|2021-07-19 17:20:00|111.21|108.81|109.13|106.73|111.46|109.06|108.51|106.11|0
1626715500000|2021-07-19 17:25:00|109.05|106.65|107.83|105.43|109.3|106.9|107.42|105.02|0
1626715800000|2021-07-19 17:30:00|107.34|104.94|106.43|104.03|107.42|105.02|105.9|103.5|0
1626716100000|2021-07-19 17:35:00|106.59|104.19|107.64|105.24|108.62|106.22|106.59|104.19|0
1626716400000|2021-07-19 17:40:00|107.72|105.32|107.32|104.92|108.33|105.93|106.75|104.35|0
1626716700000|2021-07-19 17:45:00|107.4|105|106.59|104.19|108.62|106.22|106.59|104.19|0
1626717000000|2021-07-19 17:50:00|106.67|104.27|108.37|105.97|108.37|105.97|106.27|103.87|0
1626717300000|2021-07-19 17:55:00|108.29|105.89|106.67|104.27|108.94|106.54|106.34|103.94|0
1626717600000|2021-07-19 18:00:00|106.5|104.1|109.18|106.78|109.68|107.28|106.5|104.1|0
1626717900000|2021-07-19 18:05:00|109.27|106.87|107.15|104.75|109.35|106.95|107.15|104.75|0
1626718200000|2021-07-19 18:10:00|107.31|104.91|108.69|106.29|109.67|107.27|107.31|104.91|0
1626718500000|2021-07-19 18:15:00|108.93|106.53|110.08|107.68|110.08|107.68|108.2|105.8|0
1626718800000|2021-07-19 18:20:00|110.17|107.77|109.59|107.19|110.66|108.26|109.59|107.19|0
1626719100000|2021-07-19 18:25:00|109.67|107.27|110.16|107.76|110.25|107.85|108.93|106.53|0
1626719400000|2021-07-19 18:30:00|110.24|107.84|108.93|106.53|110.33|107.93|108.11|105.71|0
1626719700000|2021-07-19 18:35:00|109.26|106.86|106.65|104.25|109.26|106.86|106.33|103.93|0
1626720000000|2021-07-19 18:40:00|106.57|104.17|107.64|105.24|108.45|106.05|106.33|103.93|0
1626720300000|2021-07-19 18:45:00|107.8|105.4|108.86|106.46|108.94|106.54|107.4|105|0
1626720600000|2021-07-19 18:50:00|108.77|106.37|108.53|106.13|109.51|107.11|107.72|105.32|0
1626720900000|2021-07-19 18:55:00|108.45|106.05|108.77|106.37|110.41|108.01|108.37|105.97|0
1626721200000|2021-07-19 19:00:00|108.61|106.21|110.16|107.76|110.16|107.76|107.96|105.56|0
1626721500000|2021-07-19 19:05:00|110.04|107.64|110.82|108.42|111.15|108.75|109.01|106.61|0
1626721800000|2021-07-19 19:10:00|110.74|108.34|110.57|108.17|112.1|109.7|110.08|107.68|0
1626722100000|2021-07-19 19:15:00|110.4|108|108.77|106.37|110.82|108.42|108.6|106.2|0
1626722400000|2021-07-19 19:20:00|108.72|106.32|108.11|105.71|109.42|107.02|108.03|105.63|0
1626722700000|2021-07-19 19:25:00|108.2|105.8|108.44|106.04|109.5|107.1|107.95|105.55|0
1626723000000|2021-07-19 19:30:00|108.36|105.96|108.68|106.28|109.99|107.59|108.03|105.63|0
1626723300000|2021-07-19 19:35:00|108.6|106.2|110.89|108.49|110.89|108.49|108.19|105.79|0
1626723600000|2021-07-19 19:40:00|110.73|108.33|110.15|107.75|111.97|109.57|109.99|107.59|0
1626723900000|2021-07-19 19:45:00|110.4|108|110.87|108.47|114.49|112.09|109.58|107.18|0
1626724200000|2021-07-19 19:50:00|110.95|108.55|112.7|110.3|113.2|110.8|110.46|108.06|0
1626724500000|2021-07-19 19:55:00|112.61|110.21|115.82|113.42|115.82|113.42|111.86|109.46|0
1626724800000|2021-07-19 20:00:00|116.67|114.27|116.27|113.87|119.06|116.66|115.14|112.74|0
1626725100000|2021-07-19 20:05:00|115|112.6|115.08|112.68|115.26|112.86|114.74|112.34|0
1626725400000|2021-07-19 20:10:00|115|112.6|115.08|112.68|115.25|112.85|114.91|112.51|0
1626725700000|2021-07-19 20:15:00|115.37|112.57|115.62|112.82|115.79|112.99|115.37|112.57|0
1626726000000|2021-07-19 20:20:00|115.66|112.86|116.3|113.5|116.65|113.85|115.45|112.65|0
1626726300000|2021-07-19 20:25:00|116.43|113.63|115.96|113.16|116.48|113.68|115.88|113.08|0
1626726600000|2021-07-19 20:30:00|116.05|113.25|116.47|113.67|116.47|113.67|116|113.2|0
1626726900000|2021-07-19 20:35:00|116.39|113.59|116.3|113.5|116.47|113.67|116.13|113.33|0
1626727200000|2021-07-19 20:40:00|116.34|113.54|116.47|113.67|116.56|113.76|116.3|113.5|0
1626727500000|2021-07-19 20:45:00|116.51|113.71|117.07|114.27|117.16|114.36|116.51|113.71|0
1626727800000|2021-07-19 20:50:00|117.16|114.36|116.9|114.1|117.41|114.61|116.81|114.01|0
1626728100000|2021-07-19 20:55:00|116.98|114.18|117.63|114.83|117.84|115.04|116.9|114.1|0
1626728400000|2021-07-19 21:00:00|117.43|114.63|117.41|114.61|117.54|114.74|117.31|114.51|0
1626728700000|2021-07-19 21:05:00|117.34|114.54|117.34|114.54|117.49|114.69|117.32|114.52|0
1626729000000|2021-07-19 21:10:00|117.35|114.55|117.57|114.77|117.57|114.77|117.33|114.53|0
1626729300000|2021-07-19 21:15:00|117.55|114.75|117.55|114.75|117.6|114.8|117.44|114.64|0
1626729600000|2021-07-19 21:20:00|117.6|114.8|117.56|114.76|117.74|114.94|117.54|114.74|0
1626729900000|2021-07-19 21:25:00|117.55|114.75|117.5|114.7|117.55|114.75|117.44|114.64|0
1626730200000|2021-07-19 21:30:00|117.53|114.73|117.69|114.89|117.69|114.89|117.5|114.7|0
1626730500000|2021-07-19 21:35:00|117.67|114.87|117.82|115.02|117.82|115.02|117.65|114.85|0
1626730800000|2021-07-19 21:40:00|117.84|115.04|117.81|115.01|117.84|115.04|117.8|115|0
1626731100000|2021-07-19 21:45:00|117.82|115.02|117.69|114.89|117.88|115.08|117.67|114.87|0
1626731400000|2021-07-19 21:50:00|117.72|114.92|117.86|115.06|117.88|115.08|117.59|114.79|0
1626731700000|2021-07-19 21:55:00|117.87|115.07|117.98|115.18|118.06|115.26|117.82|115.02|0
1626732000000|2021-07-19 22:00:00|118.04|115.24|117.91|115.11|118.35|115.55|117.44|114.64|0
1626732300000|2021-07-19 22:05:00|117.83|115.03|117.13|114.33|117.91|115.11|116.96|114.16|0
1626732600000|2021-07-19 22:10:00|117.22|114.42|117.09|114.29|117.39|114.59|117.09|114.29|0
1626732900000|2021-07-19 22:15:00|117.05|114.25|116.62|113.82|117.13|114.33|116.62|113.82|0
1626733200000|2021-07-19 22:20:00|116.7|113.9|116.79|113.99|116.79|113.99|116.66|113.86|0
1626733500000|2021-07-19 22:25:00|116.74|113.94|116.7|113.9|116.79|113.99|116.57|113.77|0
1626733800000|2021-07-19 22:30:00|116.87|114.07|116.52|113.72|116.96|114.16|116.52|113.72|0
1626734100000|2021-07-19 22:35:00|116.61|113.81|116.78|113.98|116.78|113.98|116.57|113.77|0
1626734400000|2021-07-19 22:40:00|116.69|113.89|116.69|113.89|116.78|113.98|116.61|113.81|0
1626734700000|2021-07-19 22:45:00|116.78|113.98|116.86|114.06|117.04|114.24|116.78|113.98|0
1626735000000|2021-07-19 22:50:00|116.9|114.1|117.03|114.23|117.03|114.23|116.86|114.06|0
1626735300000|2021-07-19 22:55:00|116.99|114.19|117.64|114.84|117.64|114.84|116.95|114.15|0
1626735600000|2021-07-19 23:00:00|117.72|114.92|118.24|115.44|118.33|115.53|117.64|114.84|0
1626735900000|2021-07-19 23:05:00|118.33|115.53|117.89|115.09|118.33|115.53|117.81|115.01|0
1626736200000|2021-07-19 23:10:00|117.81|115.01|117.03|114.23|117.81|115.01|117.03|114.23|0
1626736500000|2021-07-19 23:15:00|116.98|114.18|117.29|114.49|117.37|114.57|116.9|114.1|0
1626736800000|2021-07-19 23:20:00|117.37|114.57|117.2|114.4|117.46|114.66|117.11|114.31|0
1626737100000|2021-07-19 23:25:00|117.15|114.35|117.11|114.31|117.2|114.4|116.94|114.14|0
1626737400000|2021-07-19 23:30:00|117.2|114.4|117.8|115|118.15|115.35|117.2|114.4|0
1626737700000|2021-07-19 23:35:00|117.89|115.09|117.8|115|117.97|115.17|117.8|115|0
1626738000000|2021-07-19 23:40:00|117.71|114.91|118.49|115.69|118.49|115.69|117.71|114.91|0
1626738300000|2021-07-19 23:45:00|118.32|115.52|118.14|115.34|118.4|115.6|118.06|115.26|0
1626738600000|2021-07-19 23:50:00|118.05|115.25|118.31|115.51|118.31|115.51|117.62|114.82|0
1626738900000|2021-07-19 23:55:00|118.23|115.43|117.88|115.08|118.31|115.51|117.71|114.91|0
1626739200000|2021-07-20 00:00:00|117.97|115.17|118.57|115.77|118.83|116.03|117.88|115.08|0
1626739500000|2021-07-20 00:05:00|118.4|115.6|117.96|115.16|118.83|116.03|117.96|115.16|0
1626739800000|2021-07-20 00:10:00|117.88|115.08|118.13|115.33|118.22|115.42|117.44|114.64|0
1626740100000|2021-07-20 00:15:00|118.22|115.42|118.74|115.94|118.74|115.94|118.13|115.33|0
1626740400000|2021-07-20 00:20:00|118.65|115.85|118.95|116.15|119|116.2|118.57|115.77|0
1626740700000|2021-07-20 00:25:00|118.91|116.11|119.52|116.72|119.7|116.9|118.91|116.11|0
1626741000000|2021-07-20 00:30:00|119.61|116.81|119.52|116.72|119.87|117.07|119.26|116.46|0
1626741300000|2021-07-20 00:35:00|119.47|116.67|119.17|116.37|119.61|116.81|119.17|116.37|0
1626741600000|2021-07-20 00:40:00|119.26|116.46|120|117.2|120|117.2|119.26|116.46|0
1626741900000|2021-07-20 00:45:00|120.04|117.24|119.73|116.93|120.04|117.24|119.6|116.8|0
1626742200000|2021-07-20 00:50:00|119.69|116.89|119.78|116.98|120.04|117.24|119.69|116.89|0
1626742500000|2021-07-20 00:55:00|119.86|117.06|119.69|116.89|119.95|117.15|119.69|116.89|0
1626742800000|2021-07-20 01:00:00|119.86|117.06|119.42|116.62|119.95|117.15|119.42|116.62|0
1626743100000|2021-07-20 01:05:00|119.34|116.54|118.99|116.19|119.34|116.54|118.64|115.84|0
1626743400000|2021-07-20 01:10:00|118.94|116.14|119.6|116.8|119.77|116.97|118.94|116.14|0
1626743700000|2021-07-20 01:15:00|119.68|116.88|120.12|117.32|120.12|117.32|119.51|116.71|0
1626744000000|2021-07-20 01:20:00|120.29|117.49|120.03|117.23|120.29|117.49|119.77|116.97|0
1626744300000|2021-07-20 01:25:00|120.12|117.32|120.38|117.58|120.38|117.58|119.85|117.05|0
1626744600000|2021-07-20 01:30:00|120.29|117.49|120.46|117.66|120.55|117.75|120.29|117.49|0
1626744900000|2021-07-20 01:35:00|120.38|117.58|120.29|117.49|120.38|117.58|119.85|117.05|0
1626745200000|2021-07-20 01:40:00|120.38|117.58|120.73|117.93|120.81|118.01|120.2|117.4|0
1626745500000|2021-07-20 01:45:00|120.64|117.84|120.72|117.92|120.9|118.1|120.55|117.75|0
1626745800000|2021-07-20 01:50:00|120.77|117.97|121.51|118.71|121.69|118.89|120.77|117.97|0
1626746100000|2021-07-20 01:55:00|121.47|118.67|121.87|119.07|121.96|119.16|121.25|118.45|0
1626746400000|2021-07-20 02:00:00|121.78|118.98|122.04|119.24|122.22|119.42|121.73|118.93|0
1626746700000|2021-07-20 02:05:00|122.08|119.28|121.95|119.15|122.22|119.42|121.86|119.06|0
1626747000000|2021-07-20 02:10:00|121.86|119.06|121.6|118.8|122.04|119.24|121.6|118.8|0
1626747300000|2021-07-20 02:15:00|121.51|118.71|121.07|118.27|121.51|118.71|120.98|118.18|0
1626747600000|2021-07-20 02:20:00|120.98|118.18|121.51|118.71|121.59|118.79|120.98|118.18|0
1626747900000|2021-07-20 02:25:00|121.55|118.75|121.59|118.79|122.21|119.41|121.55|118.75|0
1626748200000|2021-07-20 02:30:00|121.5|118.7|121.95|119.15|122.21|119.41|121.5|118.7|0
1626748500000|2021-07-20 02:35:00|121.86|119.06|121.59|118.79|122.12|119.32|121.59|118.79|0
1626748800000|2021-07-20 02:40:00|121.68|118.88|121.68|118.88|121.85|119.05|121.5|118.7|0
1626749100000|2021-07-20 02:45:00|121.77|118.97|122.21|119.41|122.21|119.41|121.68|118.88|0
1626749400000|2021-07-20 02:50:00|122.16|119.36|121.5|118.7|122.21|119.41|121.41|118.61|0
1626749700000|2021-07-20 02:55:00|121.54|118.74|119.51|116.71|121.59|118.79|119.51|116.71|0
1626750000000|2021-07-20 03:00:00|119.6|116.8|120.39|117.59|120.56|117.76|119.6|116.8|0
1626750300000|2021-07-20 03:05:00|120.47|117.67|119.33|116.53|120.47|117.67|119.33|116.53|0
1626750600000|2021-07-20 03:10:00|119.24|116.44|119.33|116.53|119.86|117.06|119.16|116.36|0
1626750900000|2021-07-20 03:15:00|119.37|116.57|119.5|116.7|119.59|116.79|119.15|116.35|0
1626751200000|2021-07-20 03:20:00|119.42|116.62|119.06|116.26|119.5|116.7|118.98|116.18|0
1626751500000|2021-07-20 03:25:00|118.98|116.18|117.15|114.35|119.15|116.35|117.15|114.35|0
1626751800000|2021-07-20 03:30:00|117.19|114.39|116.72|113.92|117.19|114.39|116.46|113.66|0
1626752100000|2021-07-20 03:35:00|116.67|113.87|115.68|112.88|116.8|114|115.51|112.71|0
1626752400000|2021-07-20 03:40:00|115.6|112.8|115.77|112.97|115.94|113.14|115|112.2|0
1626752700000|2021-07-20 03:45:00|115.85|113.05|116.2|113.4|116.63|113.83|115.85|113.05|0
1626753000000|2021-07-20 03:50:00|116.28|113.48|115.64|112.84|116.37|113.57|115.42|112.62|0
1626753300000|2021-07-20 03:55:00|115.68|112.88|115.85|113.05|115.94|113.14|115|112.2|0
1626753600000|2021-07-20 04:00:00|115.72|112.92|115.93|113.13|116.02|113.22|115.51|112.71|0
1626753900000|2021-07-20 04:05:00|115.85|113.05|115.59|112.79|116.19|113.39|115.42|112.62|0
1626754200000|2021-07-20 04:10:00|115.5|112.7|114.9|112.1|115.5|112.7|114.73|111.93|0
1626754500000|2021-07-20 04:15:00|114.82|112.02|114.39|111.59|115.08|112.28|114.22|111.42|0
1626754800000|2021-07-20 04:20:00|114.31|111.51|115.07|112.27|115.07|112.27|114.14|111.34|0
1626755100000|2021-07-20 04:25:00|115.03|112.23|115.24|112.44|115.24|112.44|114.65|111.85|0
1626755400000|2021-07-20 04:30:00|115.33|112.53|115.11|112.31|115.41|112.61|115.07|112.27|0
1626755700000|2021-07-20 04:35:00|115.16|112.36|115.15|112.35|115.5|112.7|115.07|112.27|0
1626756000000|2021-07-20 04:40:00|115.11|112.31|115.58|112.78|115.62|112.82|115.07|112.27|0
1626756300000|2021-07-20 04:45:00|115.49|112.69|116.01|113.21|116.01|113.21|115.41|112.61|0
1626756600000|2021-07-20 04:50:00|116.09|113.29|116.35|113.55|116.61|113.81|116.01|113.21|0
1626756900000|2021-07-20 04:55:00|116.44|113.64|116.35|113.55|116.52|113.72|115.83|113.03|0
1626757200000|2021-07-20 05:00:00|116.39|113.59|116.61|113.81|117.21|114.41|116.09|113.29|0
1626757500000|2021-07-20 05:05:00|116.69|113.89|116.86|114.06|117.04|114.24|116.52|113.72|0
1626757800000|2021-07-20 05:10:00|116.78|113.98|116.21|113.41|116.86|114.06|115.92|113.12|0
1626758100000|2021-07-20 05:15:00|116.17|113.37|116.34|113.54|116.34|113.54|115.4|112.6|0
1626758400000|2021-07-20 05:20:00|116.38|113.58|116.6|113.8|116.69|113.89|116.08|113.28|0
1626758700000|2021-07-20 05:25:00|116.56|113.76|116.77|113.97|116.77|113.97|116.25|113.45|0
1626759000000|2021-07-20 05:30:00|116.68|113.88|116.42|113.62|116.77|113.97|116.42|113.62|0
1626759300000|2021-07-20 05:35:00|116.47|113.67|116.55|113.75|116.6|113.8|116.25|113.45|0
1626759600000|2021-07-20 05:40:00|116.51|113.71|116.34|113.54|116.68|113.88|116.34|113.54|0
1626759900000|2021-07-20 05:45:00|116.42|113.62|116.42|113.62|116.51|113.71|116.08|113.28|0
1626760200000|2021-07-20 05:50:00|116.51|113.71|117.28|114.48|117.28|114.48|116.42|113.62|0
1626760500000|2021-07-20 05:55:00|117.2|114.4|117.37|114.57|117.54|114.74|117.06|114.26|0
1626760800000|2021-07-20 06:00:00|117.28|114.48|118.32|115.52|118.76|115.96|117.11|114.31|0
1626761100000|2021-07-20 06:05:00|118.23|115.43|119|116.2|119.34|116.54|117.89|115.09|0
1626761400000|2021-07-20 06:10:00|118.96|116.16|118.78|115.98|119.31|116.51|118.7|115.9|0
1626761700000|2021-07-20 06:15:00|118.96|116.16|118.87|116.07|119.04|116.24|118.61|115.81|0
1626762000000|2021-07-20 06:20:00|118.78|115.98|119.04|116.24|119.04|116.24|118.52|115.72|0
1626762300000|2021-07-20 06:25:00|119.13|116.33|119.48|116.68|119.52|116.72|118.78|115.98|0
1626762600000|2021-07-20 06:30:00|119.3|116.5|119.39|116.59|119.56|116.76|118.87|116.07|0
1626762900000|2021-07-20 06:35:00|119.48|116.68|119.04|116.24|119.48|116.68|119.04|116.24|0
1626763200000|2021-07-20 06:40:00|118.95|116.15|119.47|116.67|119.47|116.67|118.86|116.06|0
1626763500000|2021-07-20 06:45:00|119.43|116.63|119.21|116.41|119.91|117.11|119.21|116.41|0
1626763800000|2021-07-20 06:50:00|119.3|116.5|118.77|115.97|119.47|116.67|118.68|115.88|0
1626764100000|2021-07-20 06:55:00|118.73|115.93|120.08|117.28|120.26|117.46|118.51|115.71|0
1626764400000|2021-07-20 07:00:00|120.17|117.37|121.31|118.51|123.53|120.73|119.07|116.27|0
1626764700000|2021-07-20 07:05:00|121.02|118.62|121.77|119.37|121.81|119.41|120.49|118.09|0
1626765000000|2021-07-20 07:10:00|121.81|119.41|121.55|119.15|121.81|119.41|121.55|119.15|0
1626765300000|2021-07-20 07:15:00|121.72|119.32|122.8|120.4|123.36|120.96|121.72|119.32|0
1626765600000|2021-07-20 07:20:00|122.89|120.49|122.71|120.31|123.52|121.12|122.71|120.31|0
1626765900000|2021-07-20 07:25:00|122.54|120.14|123.11|120.71|123.16|120.76|121.65|119.25|0
1626766200000|2021-07-20 07:30:00|123.16|120.76|121.86|119.46|123.34|120.94|121.86|119.46|0
1626766500000|2021-07-20 07:35:00|121.78|119.38|120.98|118.58|121.86|119.46|120.84|118.44|0
1626766800000|2021-07-20 07:40:00|120.8|118.4|121.51|119.11|121.51|119.11|120.53|118.13|0
1626767100000|2021-07-20 07:45:00|121.59|119.19|121.59|119.19|122.13|119.73|121.33|118.93|0
1626767400000|2021-07-20 07:50:00|121.5|119.1|120.71|118.31|121.68|119.28|120.71|118.31|0
1626767700000|2021-07-20 07:55:00|120.62|118.22|119.56|117.16|120.71|118.31|119.47|117.07|0
1626768000000|2021-07-20 08:00:00|119.39|116.99|120.53|118.13|120.88|118.48|119.39|116.99|0
1626768300000|2021-07-20 08:05:00|120.62|118.22|119.65|117.25|120.88|118.48|119.65|117.25|0
1626768600000|2021-07-20 08:10:00|119.47|117.07|121.14|118.74|121.14|118.74|118.99|116.59|0
1626768900000|2021-07-20 08:15:00|121.23|118.83|121.01|118.61|121.5|119.1|120.79|118.39|0
1626769200000|2021-07-20 08:20:00|121.05|118.65|120.7|118.3|121.14|118.74|120.65|118.25|0
1626769500000|2021-07-20 08:25:00|120.74|118.34|121.58|119.18|121.67|119.27|120.52|118.12|0
1626769800000|2021-07-20 08:30:00|121.67|119.27|121.31|118.91|121.94|119.54|121.23|118.83|0
1626770100000|2021-07-20 08:35:00|121.23|118.83|121.53|119.13|121.67|119.27|121.05|118.65|0
1626770400000|2021-07-20 08:40:00|121.49|119.09|121.31|118.91|121.76|119.36|121.13|118.73|0
1626770700000|2021-07-20 08:45:00|121.22|118.82|119.63|117.23|121.22|118.82|119.55|117.15|0
1626771000000|2021-07-20 08:50:00|119.72|117.32|119.94|117.54|120.07|117.67|119.28|116.88|0
1626771300000|2021-07-20 08:55:00|119.9|117.5|119.98|117.58|120.25|117.85|119.63|117.23|0
1626771600000|2021-07-20 09:00:00|120.03|117.63|119.37|116.97|120.86|118.46|119.19|116.79|0
1626771900000|2021-07-20 09:05:00|119.45|117.05|119.98|117.58|119.98|117.58|118.84|116.44|0
1626772200000|2021-07-20 09:10:00|120.07|117.67|120.6|118.2|120.77|118.37|119.63|117.23|0
1626772500000|2021-07-20 09:15:00|120.51|118.11|120.59|118.19|120.77|118.37|120.24|117.84|0
1626772800000|2021-07-20 09:20:00|120.64|118.24|119.98|117.58|120.77|118.37|119.89|117.49|0
1626773100000|2021-07-20 09:25:00|119.89|117.49|120.24|117.84|120.33|117.93|119.62|117.22|0
1626773400000|2021-07-20 09:30:00|120.33|117.93|119.71|117.31|120.33|117.93|119.36|116.96|0
1626773700000|2021-07-20 09:35:00|119.8|117.4|120.84|118.44|121.63|119.23|119.62|117.22|0
1626774000000|2021-07-20 09:40:00|120.75|118.35|120.66|118.26|121.37|118.97|120.66|118.26|0
1626774300000|2021-07-20 09:45:00|120.58|118.18|119.22|116.82|120.93|118.53|119.18|116.78|0
1626774600000|2021-07-20 09:50:00|119.26|116.86|120.38|117.98|121.31|118.91|116.76|114.36|0
1626774900000|2021-07-20 09:55:00|120.47|118.07|120.47|118.07|120.73|118.33|119.86|117.46|0
1626775200000|2021-07-20 10:00:00|120.56|118.16|119.94|117.54|120.56|118.16|119.34|116.94|0
1626775500000|2021-07-20 10:05:00|120.03|117.63|121.7|119.3|121.78|119.38|119.77|117.37|0
1626775800000|2021-07-20 10:10:00|121.65|119.25|122.93|120.53|123.55|121.15|121.61|119.21|0
1626776100000|2021-07-20 10:15:00|123.02|120.62|123.02|120.62|123.64|121.24|122.84|120.44|0
1626776400000|2021-07-20 10:20:00|123.2|120.8|120.98|118.58|123.55|121.15|120.98|118.58|0
1626776700000|2021-07-20 10:25:00|120.94|118.54|121.55|119.15|121.64|119.24|120.41|118.01|0
1626777000000|2021-07-20 10:30:00|121.64|119.24|121.08|118.68|121.82|119.42|120.47|118.07|0
1626777300000|2021-07-20 10:35:00|121.13|118.73|120.82|118.42|121.26|118.86|120.73|118.33|0
1626777600000|2021-07-20 10:40:00|120.91|118.51|120.46|118.06|121.08|118.68|120.29|117.89|0
1626777900000|2021-07-20 10:45:00|120.55|118.15|118.89|116.49|120.99|118.59|118.8|116.4|0
1626778200000|2021-07-20 10:50:00|118.97|116.57|122.91|120.51|123.09|120.69|118.71|116.31|0
1626778500000|2021-07-20 10:55:00|122.82|120.42|123.66|121.26|124.06|121.66|122.73|120.33|0
1626778800000|2021-07-20 11:00:00|123.53|121.13|123.7|121.3|123.7|121.3|122.33|119.93|0
1626779100000|2021-07-20 11:05:00|123.79|121.39|123.52|121.12|124.23|121.83|123.04|120.64|0
1626779400000|2021-07-20 11:10:00|123.35|120.95|122.55|120.15|123.35|120.95|122.02|119.62|0
1626779700000|2021-07-20 11:15:00|122.64|120.24|123.34|120.94|124.14|121.74|122.64|120.24|0
1626780000000|2021-07-20 11:20:00|123.26|120.86|124.01|121.61|124.5|122.1|123.08|120.68|0
1626780300000|2021-07-20 11:25:00|123.96|121.56|124.23|121.83|124.23|121.83|123.17|120.77|0
1626780600000|2021-07-20 11:30:00|124.18|121.78|124.67|122.27|124.85|122.45|124.05|121.65|0
1626780900000|2021-07-20 11:35:00|124.76|122.36|125.3|122.9|125.48|123.08|124.67|122.27|0
1626781200000|2021-07-20 11:40:00|125.25|122.85|124.67|122.27|125.3|122.9|124.58|122.18|0
1626781500000|2021-07-20 11:45:00|124.58|122.18|123.78|121.38|124.58|122.18|123.69|121.29|0
1626781800000|2021-07-20 11:50:00|123.87|121.47|124.58|122.18|124.76|122.36|123.69|121.29|0
1626782100000|2021-07-20 11:55:00|124.67|122.27|123.7|121.3|126.42|124.02|123.66|121.26|0
1626782400000|2021-07-20 12:00:00|123.75|121.35|124.37|121.97|124.64|122.24|123.48|121.08|0
1626782700000|2021-07-20 12:05:00|124.41|122.01|123.75|121.35|124.41|122.01|123.66|121.26|0
1626783000000|2021-07-20 12:10:00|123.66|121.26|123.21|120.81|123.75|121.35|123.03|120.63|0
1626783300000|2021-07-20 12:15:00|123.12|120.72|122.85|120.45|123.25|120.85|122.68|120.28|0
1626783600000|2021-07-20 12:20:00|122.77|120.37|123.3|120.9|123.47|121.07|122.72|120.32|0
1626783900000|2021-07-20 12:25:00|123.39|120.99|122.59|120.19|123.47|121.07|122.59|120.19|0
1626784200000|2021-07-20 12:30:00|122.41|120.01|121.53|119.13|123.03|120.63|121.09|118.69|0
1626784500000|2021-07-20 12:35:00|121.7|119.3|122.04|119.64|122.49|120.09|120.81|118.41|0
1626784800000|2021-07-20 12:40:00|121.96|119.56|121.87|119.47|122.31|119.91|121.43|119.03|0
1626785100000|2021-07-20 12:45:00|121.78|119.38|121.6|119.2|121.95|119.55|121.51|119.11|0
1626785400000|2021-07-20 12:50:00|121.51|119.11|121.07|118.67|121.78|119.38|120.77|118.37|0
1626785700000|2021-07-20 12:55:00|120.99|118.59|121.16|118.76|121.51|119.11|120.55|118.15|0
1626786000000|2021-07-20 13:00:00|121.11|118.71|120.72|118.32|121.86|119.46|120.2|117.8|0
1626786300000|2021-07-20 13:05:00|120.63|118.23|119.93|117.53|120.72|118.32|119.41|117.01|0
1626786600000|2021-07-20 13:10:00|119.85|117.45|118.55|116.15|120.02|117.62|118.2|115.8|0
1626786900000|2021-07-20 13:15:00|118.72|116.32|118.8|116.4|119.5|117.1|118.63|116.23|0
1626787200000|2021-07-20 13:20:00|118.89|116.49|119.06|116.66|119.06|116.66|117.94|115.54|0
1626787500000|2021-07-20 13:25:00|119.15|116.75|119.19|116.79|120.02|117.62|118.46|116.06|0
1626787800000|2021-07-20 13:30:00|119.32|116.92|118.89|116.49|120.19|117.79|116.57|114.17|0
1626788100000|2021-07-20 13:35:00|119.15|116.75|119.32|116.92|121.41|119.01|118.28|115.88|0
1626788400000|2021-07-20 13:40:00|118.88|116.48|121.5|119.1|121.94|119.54|118.02|115.62|0
1626788700000|2021-07-20 13:45:00|121.41|119.01|125.49|123.09|125.49|123.09|120.88|118.48|0
1626789000000|2021-07-20 13:50:00|125.58|123.18|125.94|123.54|126.12|123.72|124.51|122.11|0
1626789300000|2021-07-20 13:55:00|126.03|123.63|128.56|126.16|128.93|126.53|125.76|123.36|0
1626789600000|2021-07-20 14:00:00|128.66|126.26|129.39|126.99|129.94|127.54|127.84|125.44|0
1626789900000|2021-07-20 14:05:00|129.2|126.8|128.23|125.83|132.51|130.11|127.58|125.18|0
1626790200000|2021-07-20 14:10:00|128.05|125.65|128.32|125.92|128.87|126.47|127.78|125.38|0
1626790500000|2021-07-20 14:15:00|128.69|126.29|132.18|129.78|132.18|129.78|128.6|126.2|0
1626790800000|2021-07-20 14:20:00|132.09|129.69|133.2|130.8|133.3|130.9|131.81|129.41|0
1626791100000|2021-07-20 14:25:00|133.3|130.9|131.81|129.41|133.39|130.99|131.72|129.32|0
1626791400000|2021-07-20 14:30:00|131.85|129.45|131.9|129.5|132.36|129.96|131.07|128.67|0
1626791700000|2021-07-20 14:35:00|131.81|129.41|131.99|129.59|132.27|129.87|131.16|128.76|0
1626792000000|2021-07-20 14:40:00|132.08|129.68|133.38|130.98|133.57|131.17|132.08|129.68|0
1626792300000|2021-07-20 14:45:00|133.29|130.89|134.98|132.58|135.07|132.67|133.01|130.61|0
1626792600000|2021-07-20 14:50:00|135.16|132.76|135.35|132.95|135.63|133.23|134.6|132.2|0
1626792900000|2021-07-20 14:55:00|135.45|133.05|136.77|134.37|139.14|136.74|133.93|131.53|0
1626793200000|2021-07-20 15:00:00|137.06|134.66|137.24|134.84|137.44|135.04|136.39|133.99|0
1626793500000|2021-07-20 15:05:00|137.06|134.66|136.67|134.27|137.34|134.94|136.49|134.09|0
1626793800000|2021-07-20 15:10:00|136.77|134.37|137.24|134.84|137.62|135.22|136.67|134.27|0
1626794100000|2021-07-20 15:15:00|137.34|134.94|137.34|134.94|137.53|135.13|136.58|134.18|0
1626794400000|2021-07-20 15:20:00|137.43|135.03|137.62|135.22|137.91|135.51|137.33|134.93|0
1626794700000|2021-07-20 15:25:00|137.71|135.31|135.63|133.23|137.9|135.5|135.63|133.23|0
1626795000000|2021-07-20 15:30:00|135.53|133.13|136.38|133.98|136.48|134.08|135.35|132.95|0
1626795300000|2021-07-20 15:35:00|136.29|133.89|135.44|133.04|136.29|133.89|135.34|132.94|0
1626795600000|2021-07-20 15:40:00|135.53|133.13|137.8|135.4|137.8|135.4|135.53|133.13|0
1626795900000|2021-07-20 15:45:00|137.9|135.5|138.18|135.78|138.47|136.07|137.42|135.02|0
1626796200000|2021-07-20 15:50:00|138.28|135.88|139.04|136.64|139.14|136.74|138.28|135.88|0
1626796500000|2021-07-20 15:55:00|138.85|136.45|140.19|137.79|140.29|137.89|138.66|136.26|0
1626796800000|2021-07-20 16:00:00|140.29|137.89|142.06|139.66|142.84|140.44|140.1|137.7|0
1626797100000|2021-07-20 16:05:00|142.25|139.85|140.71|138.31|142.35|139.95|140.71|138.31|0
1626797400000|2021-07-20 16:10:00|140.8|138.4|141.57|139.17|141.67|139.27|140.71|138.31|0
1626797700000|2021-07-20 16:15:00|141.67|139.27|142.35|139.95|142.39|139.99|141.28|138.88|0
1626798000000|2021-07-20 16:20:00|142.44|140.04|142.44|140.04|142.54|140.14|141.76|139.36|0
1626798300000|2021-07-20 16:25:00|142.34|139.94|142.15|139.75|142.63|140.23|141.67|139.27|0
1626798600000|2021-07-20 16:30:00|142.34|139.94|143.8|141.4|143.9|141.5|142.25|139.85|0
1626798900000|2021-07-20 16:35:00|144.09|141.69|143.31|140.91|144.09|141.69|143.02|140.62|0
1626799200000|2021-07-20 16:40:00|143.21|140.81|143.5|141.1|143.89|141.49|143.21|140.81|0
1626799500000|2021-07-20 16:45:00|143.6|141.2|144.77|142.37|144.97|142.57|143.6|141.2|0
1626799800000|2021-07-20 16:50:00|144.87|142.47|144.97|142.57|145.16|142.76|144.77|142.37|0
1626800100000|2021-07-20 16:55:00|145.01|142.61|145.06|142.66|145.16|142.76|144.87|142.47|0
1626800400000|2021-07-20 17:00:00|145.16|142.76|142.04|139.64|145.46|143.06|141.94|139.54|0
1626800700000|2021-07-20 17:05:00|142.14|139.74|141.56|139.16|142.72|140.32|141.36|138.96|0
1626801000000|2021-07-20 17:10:00|141.46|139.06|142.04|139.64|142.23|139.83|141.36|138.96|0
1626801300000|2021-07-20 17:15:00|141.94|139.54|142.13|139.73|142.33|139.93|141.75|139.35|0
1626801600000|2021-07-20 17:20:00|142.04|139.64|141.26|138.86|142.62|140.22|141.17|138.77|0
1626801900000|2021-07-20 17:25:00|141.17|138.77|141.16|138.76|141.45|139.05|140.68|138.28|0
1626802200000|2021-07-20 17:30:00|141.26|138.86|142.13|139.73|142.13|139.73|140.97|138.57|0
1626802500000|2021-07-20 17:35:00|142.17|139.77|141.64|139.24|142.42|140.02|141.45|139.05|0
1626802800000|2021-07-20 17:40:00|141.74|139.34|140.77|138.37|142.03|139.63|140.77|138.37|0
1626803100000|2021-07-20 17:45:00|140.87|138.47|140.48|138.08|141.16|138.76|140.39|137.99|0
1626803400000|2021-07-20 17:50:00|140.39|137.99|141.16|138.76|141.45|139.05|140.29|137.89|0
1626803700000|2021-07-20 17:55:00|141.25|138.85|141.54|139.14|141.93|139.53|141.06|138.66|0
1626804000000|2021-07-20 18:00:00|141.83|139.43|143.19|140.79|143.48|141.08|141.73|139.33|0
1626804300000|2021-07-20 18:05:00|143.28|140.88|143.48|141.08|144.16|141.76|143.28|140.88|0
1626804600000|2021-07-20 18:10:00|143.57|141.17|143.48|141.08|144.16|141.76|143.48|141.08|0
1626804900000|2021-07-20 18:15:00|143.67|141.27|144.06|141.66|144.35|141.95|143.67|141.27|0
1626805200000|2021-07-20 18:20:00|144.16|141.76|143.76|141.36|144.35|141.95|143.47|141.07|0
1626805500000|2021-07-20 18:25:00|143.67|141.27|144.25|141.85|144.35|141.95|143.62|141.22|0
1626805800000|2021-07-20 18:30:00|144.35|141.95|144.05|141.65|144.74|142.34|144.05|141.65|0
1626806100000|2021-07-20 18:35:00|144.15|141.75|143.57|141.17|144.54|142.14|143.57|141.17|0
1626806400000|2021-07-20 18:40:00|143.66|141.26|143.86|141.46|144.64|142.24|143.37|140.97|0
1626806700000|2021-07-20 18:45:00|143.76|141.36|143.46|141.06|143.95|141.55|142.79|140.39|0
1626807000000|2021-07-20 18:50:00|143.56|141.16|143.85|141.45|144.44|142.04|143.46|141.06|0
1626807300000|2021-07-20 18:55:00|143.66|141.26|141.83|139.43|143.95|141.55|141.83|139.43|0
1626807600000|2021-07-20 19:00:00|141.93|139.53|142.9|140.5|143|140.6|141.83|139.43|0
1626807900000|2021-07-20 19:05:00|142.8|140.4|142.9|140.5|143.48|141.08|142.8|140.4|0
1626808200000|2021-07-20 19:10:00|142.8|140.4|144.66|142.26|144.95|142.55|142.8|140.4|0
1626808500000|2021-07-20 19:15:00|144.56|142.16|144.56|142.16|145.05|142.65|144.26|141.86|0
1626808800000|2021-07-20 19:20:00|144.75|142.35|145.05|142.65|145.25|142.85|144.66|142.26|0
1626809100000|2021-07-20 19:25:00|145.15|142.75|143.97|141.57|145.34|142.94|143.48|141.08|0
1626809400000|2021-07-20 19:30:00|143.87|141.47|143.67|141.27|144.31|141.91|143.18|140.78|0
1626809700000|2021-07-20 19:35:00|143.57|141.17|144.29|141.89|144.68|142.28|143.28|140.88|0
1626810000000|2021-07-20 19:40:00|144.19|141.79|143.99|141.59|144.68|142.28|143.8|141.4|0
1626810300000|2021-07-20 19:45:00|143.9|141.5|144.19|141.79|144.19|141.79|143.6|141.2|0
1626810600000|2021-07-20 19:50:00|144.29|141.89|143.88|141.48|144.68|142.28|140.4|138|0
1626810900000|2021-07-20 19:55:00|143.2|140.8|140.68|138.28|143.59|141.19|140.68|138.28|0
1626811200000|2021-07-20 20:00:00|140.39|137.99|140.49|138.09|141.64|139.24|140.39|137.99|0
1626811500000|2021-07-20 20:05:00|140.39|137.99|141.64|139.24|141.74|139.34|140.39|137.99|0
1626811800000|2021-07-20 20:10:00|141.55|139.15|142.42|140.02|142.71|140.31|141.35|138.95|0
1626812100000|2021-07-20 20:15:00|142.62|139.82|142.62|139.82|142.71|139.91|142.62|139.82|0
1626812400000|2021-07-20 20:20:00|142.61|139.81|142.71|139.91|142.71|139.91|142.61|139.81|0
1626812700000|2021-07-20 20:25:00|142.66|139.86|142.61|139.81|142.71|139.91|142.22|139.42|0
1626813000000|2021-07-20 20:30:00|142.52|139.72|142.13|139.33|142.52|139.72|142.03|139.23|0
1626813300000|2021-07-20 20:35:00|142.32|139.52|142.22|139.42|142.42|139.62|142.22|139.42|0
1626813600000|2021-07-20 20:40:00|142.17|139.37|142.51|139.71|142.51|139.71|142.12|139.32|0
1626813900000|2021-07-20 20:45:00|142.41|139.61|142.12|139.32|142.46|139.66|142.02|139.22|0
1626814200000|2021-07-20 20:50:00|142.22|139.42|142.7|139.9|142.7|139.9|142.22|139.42|0
1626814500000|2021-07-20 20:55:00|142.8|140|142.36|139.56|142.8|140|142.36|139.56|0
1626814800000|2021-07-20 21:00:00|142.56|139.76|142.24|139.44|142.63|139.83|142.07|139.27|0
1626815100000|2021-07-20 21:05:00|142.15|139.35|142.09|139.29|142.17|139.37|142.09|139.29|0
1626815400000|2021-07-20 21:10:00|142.13|139.33|142.04|139.24|142.2|139.4|142.04|139.24|0
1626815700000|2021-07-20 21:15:00|142.06|139.26|142.04|139.24|142.1|139.3|141.96|139.16|0
1626816000000|2021-07-20 21:20:00|142.06|139.26|142.06|139.26|142.07|139.27|141.99|139.19|0
1626816300000|2021-07-20 21:25:00|142.07|139.27|142.04|139.24|142.07|139.27|141.97|139.17|0
1626816600000|2021-07-20 21:30:00|142.01|139.21|142.02|139.22|142.04|139.24|142.01|139.21|0
1626816900000|2021-07-20 21:35:00|142.05|139.25|142.02|139.22|142.05|139.25|142.02|139.22|0
1626817200000|2021-07-20 21:40:00|142.04|139.24|142.03|139.23|142.05|139.25|142.01|139.21|0
1626817500000|2021-07-20 21:45:00|142.02|139.22|142.03|139.23|142.03|139.23|142.02|139.22|0
1626817800000|2021-07-20 21:50:00|142.06|139.26|142.05|139.25|142.12|139.32|142.03|139.23|0
1626818100000|2021-07-20 21:55:00|142.06|139.26|142.23|139.43|142.31|139.51|142.06|139.26|0
1626818400000|2021-07-20 22:00:00|142.15|139.35|142.2|139.4|142.49|139.69|142.1|139.3|0
1626818700000|2021-07-20 22:05:00|142.29|139.49|143.46|140.66|143.46|140.66|142.29|139.49|0
1626819000000|2021-07-20 22:10:00|143.56|140.76|143.16|140.36|143.6|140.8|143.16|140.36|0
1626819300000|2021-07-20 22:15:00|143.26|140.46|143.55|140.75|143.65|140.85|143.16|140.36|0
1626819600000|2021-07-20 22:20:00|143.45|140.65|143.84|141.04|143.84|141.04|143.45|140.65|0
1626819900000|2021-07-20 22:25:00|143.79|140.99|143.26|140.46|143.84|141.04|143.16|140.36|0
1626820200000|2021-07-20 22:30:00|143.21|140.41|143.35|140.55|143.35|140.55|143.16|140.36|0
1626820500000|2021-07-20 22:35:00|143.3|140.5|143.25|140.45|143.45|140.65|143.16|140.36|0
1626820800000|2021-07-20 22:40:00|143.16|140.36|143.35|140.55|143.55|140.75|143.16|140.36|0
1626821100000|2021-07-20 22:45:00|143.45|140.65|143.45|140.65|143.54|140.74|143.25|140.45|0
1626821400000|2021-07-20 22:50:00|143.39|140.59|143.35|140.55|143.44|140.64|143.35|140.55|0
1626821700000|2021-07-20 22:55:00|143.44|140.64|143.54|140.74|143.59|140.79|143.25|140.45|0
1626822000000|2021-07-20 23:00:00|143.44|140.64|143.29|140.49|143.54|140.74|143.25|140.45|0
1626822300000|2021-07-20 23:05:00|143.34|140.54|143.93|141.13|144.22|141.42|143.34|140.54|0
1626822600000|2021-07-20 23:10:00|143.97|141.17|144.71|141.91|144.81|142.01|143.93|141.13|0
1626822900000|2021-07-20 23:15:00|144.61|141.81|144.61|141.81|144.71|141.91|144.32|141.52|0
1626823200000|2021-07-20 23:20:00|144.8|142|144.8|142|145.1|142.3|144.66|141.86|0
1626823500000|2021-07-20 23:25:00|144.71|141.91|144.8|142|145.1|142.3|144.71|141.91|0
1626823800000|2021-07-20 23:30:00|144.75|141.95|144.9|142.1|144.9|142.1|144.7|141.9|0
1626824100000|2021-07-20 23:35:00|144.8|142|144.41|141.61|144.8|142|144.21|141.41|0
1626824400000|2021-07-20 23:40:00|144.45|141.65|144.41|141.61|144.6|141.8|144.41|141.61|0
1626824700000|2021-07-20 23:45:00|144.31|141.51|144.11|141.31|144.41|141.61|144.01|141.21|0
1626825000000|2021-07-20 23:50:00|144.21|141.41|144.5|141.7|144.6|141.8|144.21|141.41|0
1626825300000|2021-07-20 23:55:00|144.6|141.8|144.5|141.7|144.79|141.99|144.4|141.6|0
1626825600000|2021-07-21 00:00:00|144.45|141.65|142.84|140.04|144.5|141.7|142.69|139.89|0
1626825900000|2021-07-21 00:05:00|142.79|139.99|142.84|140.04|143.23|140.43|142.35|139.55|0
1626826200000|2021-07-21 00:10:00|142.74|139.94|142.88|140.08|143.03|140.23|142.54|139.74|0
1626826500000|2021-07-21 00:15:00|142.84|140.04|143.03|140.23|143.13|140.33|142.64|139.84|0
1626826800000|2021-07-21 00:20:00|142.93|140.13|143.32|140.52|143.71|140.91|142.93|140.13|0
1626827100000|2021-07-21 00:25:00|143.22|140.42|143.32|140.52|143.42|140.62|142.73|139.93|0
1626827400000|2021-07-21 00:30:00|143.41|140.61|144|141.2|144.29|141.49|143.41|140.61|0
1626827700000|2021-07-21 00:35:00|143.9|141.1|143.9|141.1|144.1|141.3|143.51|140.71|0
1626828000000|2021-07-21 00:40:00|144|141.2|144.88|142.08|144.88|142.08|143.7|140.9|0
1626828300000|2021-07-21 00:45:00|144.98|142.18|144.78|141.98|145.37|142.57|144.68|141.88|0
1626828600000|2021-07-21 00:50:00|144.73|141.93|144.78|141.98|144.97|142.17|144.68|141.88|0
1626828900000|2021-07-21 00:55:00|144.82|142.02|144.68|141.88|144.97|142.17|144.58|141.78|0
1626829200000|2021-07-21 01:00:00|144.77|141.97|143.31|140.51|144.77|141.97|142.82|140.02|0
1626829500000|2021-07-21 01:05:00|143.4|140.6|143.6|140.8|143.69|140.89|143.01|140.21|0
1626829800000|2021-07-21 01:10:00|143.69|140.89|143.5|140.7|143.69|140.89|143.21|140.41|0
1626830100000|2021-07-21 01:15:00|143.6|140.8|143.69|140.89|143.79|140.99|143.11|140.31|0
1626830400000|2021-07-21 01:20:00|143.59|140.79|143.98|141.18|144.28|141.48|143.5|140.7|0
1626830700000|2021-07-21 01:25:00|144.03|141.23|143.93|141.13|144.28|141.48|143.88|141.08|0
1626831000000|2021-07-21 01:30:00|143.88|141.08|143.49|140.69|144.08|141.28|142.71|139.91|0
1626831300000|2021-07-21 01:35:00|143.59|140.79|143.69|140.89|143.88|141.08|143.2|140.4|0
1626831600000|2021-07-21 01:40:00|143.78|140.98|143.54|140.74|144.08|141.28|143.2|140.4|0
1626831900000|2021-07-21 01:45:00|143.59|140.79|143.29|140.49|143.88|141.08|143|140.2|0
1626832200000|2021-07-21 01:50:00|143.19|140.39|143.39|140.59|143.58|140.78|143.19|140.39|0
1626832500000|2021-07-21 01:55:00|143.29|140.49|142.8|140|143.39|140.59|142.22|139.42|0
1626832800000|2021-07-21 02:00:00|142.41|139.61|141.93|139.13|142.71|139.91|141.93|139.13|0
1626833100000|2021-07-21 02:05:00|142.02|139.22|141.54|138.74|142.22|139.42|141.35|138.55|0
1626833400000|2021-07-21 02:10:00|141.64|138.84|141.44|138.64|141.64|138.84|141.06|138.26|0
1626833700000|2021-07-21 02:15:00|141.54|138.74|140.96|138.16|141.83|139.03|140.86|138.06|0
1626834000000|2021-07-21 02:20:00|140.86|138.06|140.28|137.48|141.05|138.25|140.28|137.48|0
1626834300000|2021-07-21 02:25:00|140.23|137.43|140.09|137.29|140.47|137.67|139.8|137|0
1626834600000|2021-07-21 02:30:00|140.18|137.38|139.85|137.05|140.57|137.77|139.7|136.9|0
1626834900000|2021-07-21 02:35:00|139.8|137|140.18|137.38|140.37|137.57|139.7|136.9|0
1626835200000|2021-07-21 02:40:00|140.28|137.48|139.8|137|140.28|137.48|139.8|137|0
1626835500000|2021-07-21 02:45:00|139.89|137.09|139.03|136.23|139.89|137.09|138.84|136.04|0
1626835800000|2021-07-21 02:50:00|138.93|136.13|139.22|136.42|139.22|136.42|138.84|136.04|0
1626836100000|2021-07-21 02:55:00|139.12|136.32|139.22|136.42|139.31|136.51|139.12|136.32|0
1626836400000|2021-07-21 03:00:00|139.31|136.51|139.41|136.61|139.41|136.61|139.12|136.32|0
1626836700000|2021-07-21 03:05:00|139.5|136.7|139.5|136.7|139.89|137.09|139.31|136.51|0
1626837000000|2021-07-21 03:10:00|139.6|136.8|139.21|136.41|139.69|136.89|139.21|136.41|0
1626837300000|2021-07-21 03:15:00|139.31|136.51|139.98|137.18|139.98|137.18|139.31|136.51|0
1626837600000|2021-07-21 03:20:00|140.07|137.27|139.88|137.08|140.07|137.27|139.69|136.89|0
1626837900000|2021-07-21 03:25:00|139.83|137.03|140.26|137.46|140.36|137.56|139.59|136.79|0
1626838200000|2021-07-21 03:30:00|140.36|137.56|140.26|137.46|140.55|137.75|140.17|137.37|0
1626838500000|2021-07-21 03:35:00|140.36|137.56|139.88|137.08|140.55|137.75|139.59|136.79|0
1626838800000|2021-07-21 03:40:00|139.87|137.07|139.87|137.07|140.26|137.46|139.87|137.07|0
1626839100000|2021-07-21 03:45:00|139.78|136.98|139.68|136.88|139.87|137.07|139.58|136.78|0
1626839400000|2021-07-21 03:50:00|139.78|136.98|139.97|137.17|139.97|137.17|139.68|136.88|0
1626839700000|2021-07-21 03:55:00|140.01|137.21|140.06|137.26|140.16|137.36|139.97|137.17|0
1626840000000|2021-07-21 04:00:00|139.96|137.16|140.73|137.93|140.73|137.93|139.91|137.11|0
1626840300000|2021-07-21 04:05:00|140.93|138.13|140.92|138.12|141.02|138.22|140.64|137.84|0
1626840600000|2021-07-21 04:10:00|140.87|138.07|140.34|137.54|140.92|138.12|140.34|137.54|0
1626840900000|2021-07-21 04:15:00|140.44|137.64|140.54|137.74|140.73|137.93|140.44|137.64|0
1626841200000|2021-07-21 04:20:00|140.44|137.64|140.34|137.54|140.53|137.73|140.34|137.54|0
1626841500000|2021-07-21 04:25:00|140.44|137.64|140.24|137.44|140.53|137.73|140.24|137.44|0
1626841800000|2021-07-21 04:30:00|140.34|137.54|140.24|137.44|140.34|137.54|139.95|137.15|0
1626842100000|2021-07-21 04:35:00|140.34|137.54|140.53|137.73|140.63|137.83|140.15|137.35|0
1626842400000|2021-07-21 04:40:00|140.58|137.78|140.34|137.54|140.63|137.83|140.24|137.44|0
1626842700000|2021-07-21 04:45:00|140.24|137.44|140.14|137.34|140.34|137.54|140.14|137.34|0
1626843000000|2021-07-21 04:50:00|140.05|137.25|139.76|136.96|140.05|137.25|139.76|136.96|0
1626843300000|2021-07-21 04:55:00|139.66|136.86|138.8|136|139.66|136.86|138.8|136|0
1626843600000|2021-07-21 05:00:00|138.89|136.09|139.94|137.14|140.04|137.24|138.89|136.09|0
1626843900000|2021-07-21 05:05:00|140.04|137.24|140.04|137.24|140.33|137.53|139.89|137.09|0
1626844200000|2021-07-21 05:10:00|139.94|137.14|140.13|137.33|140.33|137.53|139.85|137.05|0
1626844500000|2021-07-21 05:15:00|140.18|137.38|140.13|137.33|140.23|137.43|139.85|137.05|0
1626844800000|2021-07-21 05:20:00|140.04|137.24|140.32|137.52|140.32|137.52|140.04|137.24|0
1626845100000|2021-07-21 05:25:00|140.42|137.62|140.9|138.1|141|138.2|140.32|137.52|0
1626845400000|2021-07-21 05:30:00|141|138.2|141.19|138.39|141.77|138.97|140.9|138.1|0
1626845700000|2021-07-21 05:35:00|141.09|138.29|141.19|138.39|141.38|138.58|140.99|138.19|0
1626846000000|2021-07-21 05:40:00|141.14|138.34|141.28|138.48|141.38|138.58|140.9|138.1|0
1626846300000|2021-07-21 05:45:00|141.18|138.38|141.38|138.58|141.38|138.58|141.09|138.29|0
1626846600000|2021-07-21 05:50:00|141.47|138.67|140.22|137.42|141.47|138.67|140.12|137.32|0
1626846900000|2021-07-21 05:55:00|140.12|137.32|142.22|139.42|142.41|139.61|140.03|137.23|0
1626847200000|2021-07-21 06:00:00|142.26|139.46|143.37|140.57|143.91|141.11|142.22|139.42|0
1626847500000|2021-07-21 06:05:00|143.28|140.48|142.55|139.75|143.28|140.48|142.31|139.51|0
1626847800000|2021-07-21 06:10:00|142.6|139.8|143.57|140.77|143.57|140.77|142.5|139.7|0
1626848100000|2021-07-21 06:15:00|143.47|140.67|143.27|140.47|143.86|141.06|143.13|140.33|0
1626848400000|2021-07-21 06:20:00|143.37|140.57|142.98|140.18|143.47|140.67|142.98|140.18|0
1626848700000|2021-07-21 06:25:00|143.03|140.23|142.59|139.79|143.47|140.67|142.5|139.7|0
1626849000000|2021-07-21 06:30:00|142.79|139.99|142.4|139.6|142.88|140.08|142.2|139.4|0
1626849300000|2021-07-21 06:35:00|142.3|139.5|142.49|139.69|142.78|139.98|142.2|139.4|0
1626849600000|2021-07-21 06:40:00|142.59|139.79|143.07|140.27|143.17|140.37|142.2|139.4|0
1626849900000|2021-07-21 06:45:00|142.97|140.17|143.26|140.46|143.55|140.75|142.78|139.98|0
1626850200000|2021-07-21 06:50:00|143.46|140.66|143.65|140.85|143.65|140.85|143.07|140.27|0
1626850500000|2021-07-21 06:55:00|143.55|140.75|144.72|141.92|144.82|142.02|143.46|140.66|0
1626850800000|2021-07-21 07:00:00|144.82|142.02|144.27|141.47|145.81|143.01|143.1|140.3|0
1626851100000|2021-07-21 07:05:00|143.97|141.57|143.57|141.17|143.97|141.57|141.68|139.28|0
1626851400000|2021-07-21 07:10:00|143.04|140.64|144|141.6|144.1|141.7|141.97|139.57|0
1626851700000|2021-07-21 07:15:00|144.1|141.7|143.95|141.55|144.53|142.13|142.97|140.57|0
1626852000000|2021-07-21 07:20:00|143.9|141.5|144.29|141.89|144.48|142.08|142.83|140.43|0
1626852300000|2021-07-21 07:25:00|144.38|141.98|144.58|142.18|145.07|142.67|143.99|141.59|0
1626852600000|2021-07-21 07:30:00|144.48|142.08|144.87|142.47|145.46|143.06|144.38|141.98|0
1626852900000|2021-07-21 07:35:00|144.97|142.57|145.55|143.15|145.56|143.16|144.97|142.57|0
1626853200000|2021-07-21 07:40:00|145.26|142.86|147.03|144.63|147.43|145.03|145.26|142.86|0
1626853500000|2021-07-21 07:45:00|147.13|144.73|148.12|145.72|148.52|146.12|146.83|144.43|0
1626853800000|2021-07-21 07:50:00|148.22|145.82|148.61|146.21|149.31|146.91|148.02|145.62|0
1626854100000|2021-07-21 07:55:00|148.71|146.31|148.81|146.41|149.71|147.31|148.02|145.62|0
1626854400000|2021-07-21 08:00:00|149.01|146.61|145.88|143.48|149.65|147.25|145.88|143.48|0
1626854700000|2021-07-21 08:05:00|145.93|143.53|145.88|143.48|146.18|143.78|145.49|143.09|0
1626855000000|2021-07-21 08:10:00|146.08|143.68|147.07|144.67|147.17|144.77|146.08|143.68|0
1626855300000|2021-07-21 08:15:00|147.02|144.62|147.37|144.97|147.66|145.26|146.97|144.57|0
1626855600000|2021-07-21 08:20:00|147.47|145.07|148.66|146.26|149.26|146.86|147.27|144.87|0
1626855900000|2021-07-21 08:25:00|148.76|146.36|148.06|145.66|148.76|146.36|147.56|145.16|0
1626856200000|2021-07-21 08:30:00|148.16|145.76|148.56|146.16|149.06|146.66|148.06|145.66|0
1626856500000|2021-07-21 08:35:00|148.66|146.26|148.36|145.96|148.96|146.56|148.36|145.96|0
1626856800000|2021-07-21 08:40:00|148.56|146.16|148.25|145.85|148.56|146.16|148.15|145.75|0
1626857100000|2021-07-21 08:45:00|148.15|145.75|148.25|145.85|148.65|146.25|148.05|145.65|0
1626857400000|2021-07-21 08:50:00|148.35|145.95|148.15|145.75|148.95|146.55|148.15|145.75|0
1626857700000|2021-07-21 08:55:00|148.25|145.85|148.05|145.65|148.55|146.15|147.75|145.35|0
1626858000000|2021-07-21 09:00:00|148.15|145.75|147.55|145.15|148.25|145.85|146.96|144.56|0
1626858300000|2021-07-21 09:05:00|147.65|145.25|147.15|144.75|148.15|145.75|146.95|144.55|0
1626858600000|2021-07-21 09:10:00|147.05|144.65|146.95|144.55|147.55|145.15|146.75|144.35|0
1626858900000|2021-07-21 09:15:00|147.05|144.65|147.94|145.54|148.04|145.64|146.85|144.45|0
1626859200000|2021-07-21 09:20:00|148.04|145.64|148.64|146.24|148.64|146.24|147.65|145.25|0
1626859500000|2021-07-21 09:25:00|148.54|146.14|148.14|145.74|148.59|146.19|147.84|145.44|0
1626859800000|2021-07-21 09:30:00|148.24|145.84|147.74|145.34|148.24|145.84|147.44|145.04|0
1626860100000|2021-07-21 09:35:00|147.69|145.29|148.04|145.64|148.04|145.64|147.54|145.14|0
1626860400000|2021-07-21 09:40:00|147.99|145.59|147.49|145.09|147.99|145.59|147.34|144.94|0
1626860700000|2021-07-21 09:45:00|147.44|145.04|147.54|145.14|147.64|145.24|147.24|144.84|0
1626861000000|2021-07-21 09:50:00|147.64|145.24|147.34|144.94|147.64|145.24|147.04|144.64|0
1626861300000|2021-07-21 09:55:00|147.28|144.88|147.53|145.13|147.73|145.33|147.24|144.84|0
1626861600000|2021-07-21 10:00:00|147.43|145.03|146.44|144.04|147.63|145.23|146.34|143.94|0
1626861900000|2021-07-21 10:05:00|146.54|144.14|146.74|144.34|146.93|144.53|145.95|143.55|0
1626862200000|2021-07-21 10:10:00|146.78|144.38|146.34|143.94|146.93|144.53|146.14|143.74|0
1626862500000|2021-07-21 10:15:00|146.14|143.74|146.53|144.13|146.63|144.23|145.65|143.25|0
1626862800000|2021-07-21 10:20:00|146.44|144.04|147.47|145.07|147.47|145.07|146.44|144.04|0
1626863100000|2021-07-21 10:25:00|147.43|145.03|147.33|144.93|147.63|145.23|147.23|144.83|0
1626863400000|2021-07-21 10:30:00|147.23|144.83|146.43|144.03|147.42|145.02|146.33|143.93|0
1626863700000|2021-07-21 10:35:00|146.53|144.13|146.23|143.83|146.73|144.33|146.23|143.83|0
1626864000000|2021-07-21 10:40:00|146.13|143.73|146.38|143.98|146.63|144.23|146.03|143.63|0
1626864300000|2021-07-21 10:45:00|146.33|143.93|146.23|143.83|146.63|144.23|145.93|143.53|0
1626864600000|2021-07-21 10:50:00|146.33|143.93|146.13|143.73|146.62|144.22|145.73|143.33|0
1626864900000|2021-07-21 10:55:00|146.23|143.83|146.32|143.92|146.33|143.93|145.73|143.33|0
1626865200000|2021-07-21 11:00:00|145.73|143.33|144.94|142.54|145.88|143.48|144.94|142.54|0
1626865500000|2021-07-21 11:05:00|144.89|142.49|144.64|142.24|144.94|142.54|144.35|141.95|0
1626865800000|2021-07-21 11:10:00|144.59|142.19|144.35|141.95|144.84|142.44|144.05|141.65|0
1626866100000|2021-07-21 11:15:00|144.45|142.05|145.23|142.83|145.23|142.83|144.05|141.65|0
1626866400000|2021-07-21 11:20:00|145.13|142.73|143.46|141.06|145.13|142.73|143.46|141.06|0
1626866700000|2021-07-21 11:25:00|143.37|140.97|143.07|140.67|143.46|141.06|142.58|140.18|0
1626867000000|2021-07-21 11:30:00|142.97|140.57|142.73|140.33|143.27|140.87|142.49|140.09|0
1626867300000|2021-07-21 11:35:00|142.68|140.28|142.1|139.7|142.87|140.47|142|139.6|0
1626867600000|2021-07-21 11:40:00|142|139.6|141.61|139.21|142.09|139.69|140.74|138.34|0
1626867900000|2021-07-21 11:45:00|141.71|139.31|141.9|139.5|142.29|139.89|141.12|138.72|0
1626868200000|2021-07-21 11:50:00|142|139.6|140.69|138.29|142|139.6|140.35|137.95|0
1626868500000|2021-07-21 11:55:00|140.64|138.24|141.02|138.62|141.12|138.72|140.25|137.85|0
1626868800000|2021-07-21 12:00:00|140.83|138.43|141.12|138.72|141.6|139.2|140.73|138.33|0
1626869100000|2021-07-21 12:05:00|141.02|138.62|143.02|140.62|144.27|141.87|141.02|138.62|0
1626869400000|2021-07-21 12:10:00|142.97|140.57|142.83|140.43|143.02|140.62|142.34|139.94|0
1626869700000|2021-07-21 12:15:00|142.93|140.53|142.92|140.52|143.02|140.62|142.54|140.14|0
1626870000000|2021-07-21 12:20:00|142.83|140.43|143.31|140.91|143.31|140.91|142.68|140.28|0
1626870300000|2021-07-21 12:25:00|143.22|140.82|143.51|141.11|143.61|141.21|143.22|140.82|0
1626870600000|2021-07-21 12:30:00|143.6|141.2|144.53|142.13|144.78|142.38|143.51|141.11|0
1626870900000|2021-07-21 12:35:00|144.49|142.09|143.9|141.5|144.78|142.38|143.7|141.3|0
1626871200000|2021-07-21 12:40:00|143.84|141.44|143.5|141.1|144.29|141.89|143.5|141.1|0
1626871500000|2021-07-21 12:45:00|143.31|140.91|143.21|140.81|143.4|141|142.23|139.83|0
1626871800000|2021-07-21 12:50:00|143.01|140.61|143.4|141|143.79|141.39|142.62|140.22|0
1626872100000|2021-07-21 12:55:00|143.3|140.9|143.79|141.39|143.89|141.49|143.3|140.9|0
1626872400000|2021-07-21 13:00:00|143.89|141.49|143.5|141.1|144.38|141.98|143.4|141|0
1626872700000|2021-07-21 13:05:00|143.4|141|143.69|141.29|144.08|141.68|142.91|140.51|0
1626873000000|2021-07-21 13:10:00|143.79|141.39|143.88|141.48|143.89|141.49|143.49|141.09|0
1626873300000|2021-07-21 13:15:00|143.79|141.39|144.96|142.56|144.96|142.56|143.79|141.39|0
1626873600000|2021-07-21 13:20:00|144.86|142.46|145.06|142.66|145.36|142.96|144.57|142.17|0
1626873900000|2021-07-21 13:25:00|144.96|142.56|145.06|142.66|145.26|142.86|144.66|142.26|0
1626874200000|2021-07-21 13:30:00|145.2|142.8|146.01|143.61|146.21|143.81|144.14|141.74|0
1626874500000|2021-07-21 13:35:00|146.11|143.71|146.41|144.01|147.5|145.1|145.81|143.41|0
1626874800000|2021-07-21 13:40:00|146.11|143.71|147.4|145|147.6|145.2|145.71|143.31|0
1626875100000|2021-07-21 13:45:00|147.5|145.1|148.1|145.7|148.4|146|147|144.6|0
1626875400000|2021-07-21 13:50:00|148.4|146|148.8|146.4|149.5|147.1|148|145.6|0
1626875700000|2021-07-21 13:55:00|148.7|146.3|149.9|147.5|150|147.6|148.7|146.3|0
1626876000000|2021-07-21 14:00:00|150|147.6|148.99|146.59|150.1|147.7|148.59|146.19|0
1626876300000|2021-07-21 14:05:00|149.04|146.64|149.09|146.69|149.8|147.4|148.79|146.39|0
1626876600000|2021-07-21 14:10:00|149.19|146.79|149.39|146.99|149.69|147.29|148.89|146.49|0
1626876900000|2021-07-21 14:15:00|149.49|147.09|148.29|145.89|149.59|147.19|147.49|145.09|0
1626877200000|2021-07-21 14:20:00|148.39|145.99|148.99|146.59|149.09|146.69|148.19|145.79|0
1626877500000|2021-07-21 14:25:00|149.09|146.69|147.49|145.09|149.29|146.89|147.49|145.09|0
1626877800000|2021-07-21 14:30:00|147.39|144.99|147.29|144.89|147.88|145.48|146.69|144.29|0
1626878100000|2021-07-21 14:35:00|147.38|144.98|148.53|146.13|148.68|146.28|147.29|144.89|0
1626878400000|2021-07-21 14:40:00|148.58|146.18|148.58|146.18|149.18|146.78|148.58|146.18|0
1626878700000|2021-07-21 14:45:00|148.48|146.08|148.88|146.48|149.28|146.88|148.48|146.08|0
1626879000000|2021-07-21 14:50:00|148.78|146.38|148.58|146.18|149.08|146.68|148.28|145.88|0
1626879300000|2021-07-21 14:55:00|148.48|146.08|148.98|146.58|149.48|147.08|148.48|146.08|0
1626879600000|2021-07-21 15:00:00|149.18|146.78|149.38|146.98|149.98|147.58|149.08|146.68|0
1626879900000|2021-07-21 15:05:00|149.28|146.88|149.07|146.67|149.68|147.28|148.97|146.57|0
1626880200000|2021-07-21 15:10:00|148.97|146.57|148.67|146.27|149.47|147.07|148.37|145.97|0
1626880500000|2021-07-21 15:15:00|148.77|146.37|149.67|147.27|149.67|147.27|148.67|146.27|0
1626880800000|2021-07-21 15:20:00|149.77|147.37|149.57|147.17|149.77|147.37|149.07|146.67|0
1626881100000|2021-07-21 15:25:00|149.67|147.27|148.17|145.77|149.87|147.47|148.01|145.61|0
1626881400000|2021-07-21 15:30:00|148.07|145.67|149.17|146.77|149.27|146.87|147.67|145.27|0
1626881700000|2021-07-21 15:35:00|149.27|146.87|148.96|146.56|149.57|147.17|148.86|146.46|0
1626882000000|2021-07-21 15:40:00|148.86|146.46|149.36|146.96|149.57|147.17|148.86|146.46|0
1626882300000|2021-07-21 15:45:00|149.26|146.86|149.76|147.36|149.76|147.36|149.26|146.86|0
1626882600000|2021-07-21 15:50:00|149.86|147.46|150.27|147.87|151.28|148.88|149.86|147.46|0
1626882900000|2021-07-21 15:55:00|150.37|147.97|151.28|148.88|151.28|148.88|150.37|147.97|0
1626883200000|2021-07-21 16:00:00|151.17|148.77|150.77|148.37|151.28|148.88|150.67|148.27|0
1626883500000|2021-07-21 16:05:00|150.87|148.47|150.81|148.41|151.07|148.67|150.51|148.11|0
1626883800000|2021-07-21 16:10:00|150.87|148.47|150.16|147.76|150.87|148.47|149.96|147.56|0
1626884100000|2021-07-21 16:15:00|150.06|147.66|150.36|147.96|150.46|148.06|150.06|147.66|0
1626884400000|2021-07-21 16:20:00|150.46|148.06|150.06|147.66|150.56|148.16|149.85|147.45|0
1626884700000|2021-07-21 16:25:00|150.16|147.76|149.75|147.35|150.16|147.76|149.65|147.25|0
1626885000000|2021-07-21 16:30:00|149.85|147.45|149.65|147.25|150.36|147.96|149.5|147.1|0
1626885300000|2021-07-21 16:35:00|149.55|147.15|149.55|147.15|149.85|147.45|149.45|147.05|0
1626885600000|2021-07-21 16:40:00|149.45|147.05|150.25|147.85|150.25|147.85|149.45|147.05|0
1626885900000|2021-07-21 16:45:00|150.15|147.75|149.85|147.45|150.35|147.95|149.65|147.25|0
1626886200000|2021-07-21 16:50:00|149.75|147.35|149.74|147.34|149.95|147.55|149.24|146.84|0
1626886500000|2021-07-21 16:55:00|149.64|147.24|149.04|146.64|149.74|147.34|148.94|146.54|0
1626886800000|2021-07-21 17:00:00|149.14|146.74|149.64|147.24|149.84|147.44|149.04|146.64|0
1626887100000|2021-07-21 17:05:00|149.74|147.34|149.84|147.44|150.04|147.64|149.54|147.14|0
1626887400000|2021-07-21 17:10:00|149.89|147.49|149.64|147.24|150.39|147.99|149.54|147.14|0
1626887700000|2021-07-21 17:15:00|149.74|147.34|149.48|147.08|150.04|147.64|149.33|146.93|0
1626888000000|2021-07-21 17:20:00|149.43|147.03|150.24|147.84|150.54|148.14|149.43|147.03|0
1626888300000|2021-07-21 17:25:00|150.34|147.94|150.54|148.14|150.74|148.34|150.24|147.84|0
1626888600000|2021-07-21 17:30:00|150.64|148.24|150.74|148.34|150.94|148.54|150.54|148.14|0
1626888900000|2021-07-21 17:35:00|150.64|148.24|150.44|148.04|150.84|148.44|150.13|147.73|0
1626889200000|2021-07-21 17:40:00|150.33|147.93|150.74|148.34|151.14|148.74|150.33|147.93|0
1626889500000|2021-07-21 17:45:00|150.79|148.39|150.84|148.44|151.04|148.64|150.53|148.13|0
1626889800000|2021-07-21 17:50:00|150.94|148.54|151.14|148.74|151.34|148.94|150.78|148.38|0
1626890100000|2021-07-21 17:55:00|151.04|148.64|150.83|148.43|151.24|148.84|150.53|148.13|0
1626890400000|2021-07-21 18:00:00|150.93|148.53|150.83|148.43|151.04|148.64|150.33|147.93|0
1626890700000|2021-07-21 18:05:00|150.73|148.33|150.83|148.43|151.13|148.73|150.63|148.23|0
1626891000000|2021-07-21 18:10:00|150.93|148.53|150.12|147.72|150.93|148.53|150.12|147.72|0
1626891300000|2021-07-21 18:15:00|150.02|147.62|149.82|147.42|150.42|148.02|149.72|147.32|0
1626891600000|2021-07-21 18:20:00|149.92|147.52|150.12|147.72|150.32|147.92|149.72|147.32|0
1626891900000|2021-07-21 18:25:00|150.22|147.82|150.62|148.22|150.62|148.22|149.92|147.52|0
1626892200000|2021-07-21 18:30:00|150.67|148.27|151.02|148.62|151.33|148.93|150.62|148.22|0
1626892500000|2021-07-21 18:35:00|150.92|148.52|151|148.6|151.79|149.39|149.46|147.06|0
1626892800000|2021-07-21 18:40:00|150.95|148.55|151.3|148.9|151.61|149.21|150.9|148.5|0
1626893100000|2021-07-21 18:45:00|151.41|149.01|151.2|148.8|151.66|149.26|151.1|148.7|0
1626893400000|2021-07-21 18:50:00|151.3|148.9|151.3|148.9|151.61|149.21|151.2|148.8|0
1626893700000|2021-07-21 18:55:00|151.2|148.8|151.71|149.31|151.71|149.31|151.2|148.8|0
1626894000000|2021-07-21 19:00:00|151.6|149.2|151.81|149.41|151.91|149.51|151.4|149|0
1626894300000|2021-07-21 19:05:00|151.91|149.51|152.31|149.91|152.31|149.91|151.7|149.3|0
1626894600000|2021-07-21 19:10:00|152.21|149.81|151.7|149.3|152.52|150.12|151.6|149.2|0
1626894900000|2021-07-21 19:15:00|151.8|149.4|152.31|149.91|152.61|150.21|151.7|149.3|0
1626895200000|2021-07-21 19:20:00|152.41|150.01|152.1|149.7|152.51|150.11|152|149.6|0
1626895500000|2021-07-21 19:25:00|152|149.6|151.49|149.09|152.21|149.81|151.19|148.79|0
1626895800000|2021-07-21 19:30:00|151.39|148.99|152.1|149.7|152.2|149.8|151.19|148.79|0
1626896100000|2021-07-21 19:35:00|152.2|149.8|150.98|148.58|152.3|149.9|150.98|148.58|0
1626896400000|2021-07-21 19:40:00|151.08|148.68|151.29|148.89|151.59|149.19|150.88|148.48|0
1626896700000|2021-07-21 19:45:00|151.18|148.78|150.37|147.97|151.39|148.99|150.27|147.87|0
1626897000000|2021-07-21 19:50:00|150.27|147.87|152.81|150.41|153.32|150.92|149.37|146.97|0
1626897300000|2021-07-21 19:55:00|153.11|150.71|152.87|150.47|155.23|152.83|152.36|149.96|0
1626897600000|2021-07-21 20:00:00|152.98|150.58|153.69|151.29|154.1|151.7|152.77|150.37|0
1626897900000|2021-07-21 20:05:00|153.9|151.5|153.48|151.08|153.9|151.5|153.48|151.08|0
1626898200000|2021-07-21 20:10:00|153.59|151.19|153.69|151.29|153.69|151.29|153.38|150.98|0
1626898500000|2021-07-21 20:15:00|153.99|151.19|154.09|151.29|154.19|151.39|153.99|151.19|0
1626898800000|2021-07-21 20:20:00|154.14|151.34|154.09|151.29|154.19|151.39|153.99|151.19|0
1626899100000|2021-07-21 20:25:00|154.19|151.39|153.98|151.18|154.19|151.39|153.98|151.18|0
1626899400000|2021-07-21 20:30:00|154.09|151.29|154.09|151.29|154.09|151.29|154.09|151.29|0
1626899700000|2021-07-21 20:35:00|153.98|151.18|154.08|151.28|154.19|151.39|153.98|151.18|0
1626900000000|2021-07-21 20:40:00|154.19|151.39|154.29|151.49|154.29|151.49|154.08|151.28|0
1626900300000|2021-07-21 20:45:00|154.19|151.39|154.29|151.49|154.39|151.59|154.19|151.39|0
1626900600000|2021-07-21 20:50:00|154.39|151.59|154.7|151.9|154.8|152|154.39|151.59|0
1626900900000|2021-07-21 20:55:00|154.8|152|154.95|152.15|154.95|152.15|154.8|152|0
1626901200000|2021-07-21 21:00:00|154.86|152.06|154.89|152.09|155.11|152.31|154.77|151.97|0
1626901500000|2021-07-21 21:05:00|154.92|152.12|154.79|151.99|154.92|152.12|154.79|151.99|0
1626901800000|2021-07-21 21:10:00|154.91|152.11|154.82|152.02|154.91|152.11|154.82|152.02|0
1626902100000|2021-07-21 21:15:00|154.81|152.01|154.81|152.01|154.81|152.01|154.81|152.01|0
1626902400000|2021-07-21 21:20:00|154.82|152.02|154.82|152.02|154.85|152.05|154.82|152.02|0
1626902700000|2021-07-21 21:25:00|154.81|152.01|154.8|152|154.82|152.02|154.76|151.96|0
1626903000000|2021-07-21 21:30:00|154.82|152.02|154.77|151.97|154.85|152.05|154.77|151.97|0
1626903300000|2021-07-21 21:35:00|154.76|151.96|154.83|152.03|154.83|152.03|154.76|151.96|0
1626903600000|2021-07-21 21:40:00|154.81|152.01|154.8|152|154.83|152.03|154.76|151.96|0
1626903900000|2021-07-21 21:45:00|154.81|152.01|154.63|151.83|154.81|152.01|154.63|151.83|0
1626904500000|2021-07-21 21:55:00|154.61|151.81|154.66|151.86|154.72|151.92|154.61|151.81|0
1626904800000|2021-07-21 22:00:00|154.83|152.03|154.26|151.46|154.83|152.03|153.85|151.05|0
1626905100000|2021-07-21 22:05:00|154.37|151.57|154.26|151.46|154.37|151.57|154.06|151.26|0
1626905400000|2021-07-21 22:10:00|154.36|151.56|154.26|151.46|154.47|151.67|154.26|151.46|0
1626905700000|2021-07-21 22:15:00|154.16|151.36|153.95|151.15|154.16|151.36|153.75|150.95|0
1626906000000|2021-07-21 22:20:00|154|151.2|153.85|151.05|154.05|151.25|153.85|151.05|0
1626906300000|2021-07-21 22:25:00|153.95|151.15|153.95|151.15|154.15|151.35|153.95|151.15|0
1626906600000|2021-07-21 22:30:00|154.05|151.25|154.05|151.25|154.15|151.35|153.95|151.15|0
1626906900000|2021-07-21 22:35:00|154.15|151.35|154.15|151.35|154.15|151.35|154.05|151.25|0
1626907200000|2021-07-21 22:40:00|154.05|151.25|154.15|151.35|154.15|151.35|153.94|151.14|0
1626907500000|2021-07-21 22:45:00|154.25|151.45|154.56|151.76|154.56|151.76|154.15|151.35|0
1626907800000|2021-07-21 22:50:00|154.45|151.65|154.25|151.45|154.45|151.65|154.25|151.45|0
1626908100000|2021-07-21 22:55:00|154.35|151.55|154.25|151.45|154.35|151.55|154.25|151.45|0
1626908400000|2021-07-21 23:00:00|154.55|151.75|154.76|151.96|154.76|151.96|154.45|151.65|0
1626908700000|2021-07-21 23:05:00|154.7|151.9|154.24|151.44|154.76|151.96|154.24|151.44|0
1626909000000|2021-07-21 23:10:00|154.35|151.55|154.24|151.44|154.35|151.55|154.24|151.44|0
1626909300000|2021-07-21 23:15:00|154.34|151.54|154.34|151.54|154.34|151.54|154.24|151.44|0
1626909600000|2021-07-21 23:20:00|154.29|151.49|154.44|151.64|154.44|151.64|154.24|151.44|0
1626909900000|2021-07-21 23:25:00|154.55|151.75|154.39|151.59|154.55|151.75|154.24|151.44|0
1626910200000|2021-07-21 23:30:00|154.44|151.64|154.13|151.33|154.44|151.64|153.93|151.13|0
1626910500000|2021-07-21 23:35:00|154.23|151.43|155.16|152.36|155.47|152.67|154.23|151.43|0
1626910800000|2021-07-21 23:40:00|155.26|152.46|155.16|152.36|155.26|152.46|155.05|152.25|0
1626911100000|2021-07-21 23:45:00|155.1|152.3|155.57|152.77|155.57|152.77|155.05|152.25|0
1626911400000|2021-07-21 23:50:00|155.47|152.67|155.05|152.25|155.67|152.87|155.05|152.25|0
1626911700000|2021-07-21 23:55:00|155.1|152.3|154.64|151.84|155.15|152.35|154.54|151.74|0
1626912000000|2021-07-22 00:00:00|154.43|151.63|154.43|151.63|154.53|151.73|154.12|151.32|0
1626912300000|2021-07-22 00:05:00|154.53|151.73|154.12|151.32|154.53|151.73|153.71|150.91|0
1626912600000|2021-07-22 00:10:00|154.22|151.42|154.63|151.83|154.74|151.94|154.12|151.32|0
1626912900000|2021-07-22 00:15:00|154.74|151.94|154.43|151.63|154.74|151.94|154.32|151.52|0
1626913200000|2021-07-22 00:20:00|154.53|151.73|154.53|151.73|154.94|152.14|154.42|151.62|0
1626913500000|2021-07-22 00:25:00|154.58|151.78|154.22|151.42|154.68|151.88|154.22|151.42|0
1626913800000|2021-07-22 00:30:00|154.12|151.32|154.01|151.21|154.12|151.32|153.81|151.01|0
1626914100000|2021-07-22 00:35:00|154.06|151.26|153.75|150.95|154.32|151.52|153.7|150.9|0
1626914400000|2021-07-22 00:40:00|153.8|151|153.6|150.8|153.91|151.11|153.5|150.7|0
1626914700000|2021-07-22 00:45:00|153.5|150.7|153.7|150.9|153.8|151|153.49|150.69|0
1626915000000|2021-07-22 00:50:00|153.8|151|153.7|150.9|154.01|151.21|153.7|150.9|0
1626915300000|2021-07-22 00:55:00|153.75|150.95|153.59|150.79|153.8|151|153.49|150.69|0
1626915600000|2021-07-22 01:00:00|153.64|150.84|153.59|150.79|153.69|150.89|153.49|150.69|0
1626915900000|2021-07-22 01:05:00|153.69|150.89|153.79|150.99|153.8|151|153.69|150.89|0
1626916200000|2021-07-22 01:10:00|153.74|150.94|154.1|151.3|154.2|151.4|153.69|150.89|0
1626916500000|2021-07-22 01:15:00|154.2|151.4|153.89|151.09|154.31|151.51|153.79|150.99|0
1626916800000|2021-07-22 01:20:00|154|151.2|153.69|150.89|154.2|151.4|153.69|150.89|0
1626917100000|2021-07-22 01:25:00|153.74|150.94|153.79|150.99|153.89|151.09|153.69|150.89|0
1626917400000|2021-07-22 01:30:00|153.89|151.09|154.3|151.5|154.3|151.5|153.69|150.89|0
1626917700000|2021-07-22 01:35:00|154.4|151.6|154.4|151.6|154.81|152.01|154.4|151.6|0
1626918000000|2021-07-22 01:40:00|154.3|151.5|155.02|152.22|155.22|152.42|154.3|151.5|0
1626918300000|2021-07-22 01:45:00|155.12|152.32|155.02|152.22|155.33|152.53|154.91|152.11|0
1626918600000|2021-07-22 01:50:00|155.06|152.26|154.81|152.01|155.22|152.42|154.81|152.01|0
1626918900000|2021-07-22 01:55:00|154.91|152.11|154.91|152.11|155.12|152.32|154.91|152.11|0
1626919200000|2021-07-22 02:00:00|154.96|152.16|154.5|151.7|155.06|152.26|154.5|151.7|0
1626919500000|2021-07-22 02:05:00|154.6|151.8|154.49|151.69|154.8|152|154.49|151.69|0
1626919800000|2021-07-22 02:10:00|154.6|151.8|154.7|151.9|154.9|152.1|154.6|151.8|0
1626920100000|2021-07-22 02:15:00|154.8|152|154.7|151.9|155.01|152.21|154.59|151.79|0
1626920400000|2021-07-22 02:20:00|154.8|152|154.9|152.1|154.9|152.1|154.7|151.9|0
1626920700000|2021-07-22 02:25:00|154.95|152.15|154.74|151.94|155|152.2|154.69|151.89|0
1626921000000|2021-07-22 02:30:00|154.69|151.89|154.59|151.79|155|152.2|154.59|151.79|0
1626921300000|2021-07-22 02:35:00|154.69|151.89|154.74|151.94|154.79|151.99|154.49|151.69|0
1626921600000|2021-07-22 02:40:00|154.79|151.99|154.69|151.89|154.9|152.1|154.59|151.79|0
1626921900000|2021-07-22 02:45:00|154.59|151.79|154.07|151.27|154.59|151.79|153.97|151.17|0
1626922200000|2021-07-22 02:50:00|154.02|151.22|153.97|151.17|154.17|151.37|153.87|151.07|0
1626922500000|2021-07-22 02:55:00|154.07|151.27|153.97|151.17|154.27|151.47|153.97|151.17|0
1626922800000|2021-07-22 03:00:00|154.07|151.27|153.96|151.16|154.07|151.27|153.76|150.96|0
1626923100000|2021-07-22 03:05:00|153.91|151.11|154.32|151.52|154.48|151.68|153.86|151.06|0
1626923400000|2021-07-22 03:10:00|154.27|151.47|154.17|151.37|154.48|151.68|154.17|151.37|0
1626923700000|2021-07-22 03:15:00|154.27|151.47|154.37|151.57|154.47|151.67|154.22|151.42|0
1626924000000|2021-07-22 03:20:00|154.47|151.67|154.37|151.57|154.58|151.78|154.37|151.57|0
1626924300000|2021-07-22 03:25:00|154.42|151.62|154.26|151.46|154.47|151.67|154.16|151.36|0
1626924600000|2021-07-22 03:30:00|154.16|151.36|153.95|151.15|154.26|151.46|153.85|151.05|0
1626924900000|2021-07-22 03:35:00|153.9|151.1|154.06|151.26|154.06|151.26|153.85|151.05|0
1626925200000|2021-07-22 03:40:00|154.16|151.36|154.05|151.25|154.16|151.36|154.05|151.25|0
1626925500000|2021-07-22 03:45:00|153.95|151.15|154.16|151.36|154.16|151.36|153.85|151.05|0
1626925800000|2021-07-22 03:50:00|154.2|151.4|154.15|151.35|154.26|151.46|153.95|151.15|0
1626926100000|2021-07-22 03:55:00|154.26|151.46|154.05|151.25|154.36|151.56|154.05|151.25|0
1626926400000|2021-07-22 04:00:00|154.15|151.35|154.15|151.35|154.15|151.35|154.05|151.25|0
1626926700000|2021-07-22 04:05:00|154.05|151.25|154.15|151.35|154.2|151.4|154.05|151.25|0
1626927000000|2021-07-22 04:10:00|154.05|151.25|154.15|151.35|154.25|151.45|153.99|151.19|0
1626927300000|2021-07-22 04:15:00|154.25|151.45|154.04|151.24|154.25|151.45|153.94|151.14|0
1626927600000|2021-07-22 04:20:00|153.94|151.14|153.94|151.14|154.04|151.24|153.94|151.14|0
1626927900000|2021-07-22 04:25:00|153.84|151.04|153.94|151.14|153.94|151.14|153.83|151.03|0
1626928200000|2021-07-22 04:30:00|153.83|151.03|154.04|151.24|154.14|151.34|153.83|151.03|0
1626928500000|2021-07-22 04:35:00|153.94|151.14|154.04|151.24|154.04|151.24|153.93|151.13|0
1626928800000|2021-07-22 04:40:00|154.09|151.29|153.73|150.93|154.14|151.34|153.73|150.93|0
1626929100000|2021-07-22 04:45:00|153.83|151.03|153.93|151.13|153.93|151.13|153.83|151.03|0
1626929400000|2021-07-22 04:50:00|153.83|151.03|154.03|151.23|154.03|151.23|153.83|151.03|0
1626929700000|2021-07-22 04:55:00|153.98|151.18|153.93|151.13|154.03|151.23|153.93|151.13|0
1626930000000|2021-07-22 05:00:00|153.83|151.03|153.93|151.13|153.93|151.13|153.72|150.92|0
1626930300000|2021-07-22 05:05:00|153.82|151.02|153.62|150.82|153.93|151.13|153.41|150.61|0
1626930600000|2021-07-22 05:10:00|153.51|150.71|153.72|150.92|153.72|150.92|153.51|150.71|0
1626930900000|2021-07-22 05:15:00|153.82|151.02|153.61|150.81|153.92|151.12|153.61|150.81|0
1626931200000|2021-07-22 05:20:00|153.72|150.92|153.82|151.02|153.92|151.12|153.72|150.92|0
1626931500000|2021-07-22 05:25:00|153.87|151.07|154.02|151.22|154.02|151.22|153.82|151.02|0
1626931800000|2021-07-22 05:30:00|153.92|151.12|154.64|151.84|154.64|151.84|153.92|151.12|0
1626932100000|2021-07-22 05:35:00|154.69|151.89|154.43|151.63|154.84|152.04|154.33|151.53|0
1626932400000|2021-07-22 05:40:00|154.38|151.58|154.74|151.94|154.74|151.94|154.33|151.53|0
1626932700000|2021-07-22 05:45:00|154.79|151.99|154.84|152.04|154.94|152.14|154.73|151.93|0
1626933000000|2021-07-22 05:50:00|154.78|151.98|154.42|151.62|154.84|152.04|154.42|151.62|0
1626933300000|2021-07-22 05:55:00|154.32|151.52|154.42|151.62|154.42|151.62|154.01|151.21|0
1626933600000|2021-07-22 06:00:00|154.32|151.52|154.11|151.31|154.37|151.57|154.01|151.21|0
1626933900000|2021-07-22 06:05:00|154.22|151.42|154.32|151.52|154.63|151.83|154.16|151.36|0
1626934200000|2021-07-22 06:10:00|154.26|151.46|154.11|151.31|154.32|151.52|154.01|151.21|0
1626934500000|2021-07-22 06:15:00|153.9|151.1|153.8|151|154.01|151.21|153.75|150.95|0
1626934800000|2021-07-22 06:20:00|154.01|151.21|154.11|151.31|154.11|151.31|153.8|151|0
1626935100000|2021-07-22 06:25:00|154.05|151.25|154.11|151.31|154.41|151.61|154|151.2|0
1626935400000|2021-07-22 06:30:00|154.21|151.41|154.62|151.82|154.72|151.92|154.11|151.31|0
1626935700000|2021-07-22 06:35:00|154.56|151.76|155.23|152.43|155.23|152.43|154.31|151.51|0
1626936000000|2021-07-22 06:40:00|155.34|152.54|155.13|152.33|155.75|152.95|155.13|152.33|0
1626936300000|2021-07-22 06:45:00|155.18|152.38|155.44|152.64|155.54|152.74|155.13|152.33|0
1626936600000|2021-07-22 06:50:00|155.33|152.53|155.02|152.22|155.33|152.53|154.92|152.12|0
1626936900000|2021-07-22 06:55:00|154.97|152.17|155.12|152.32|155.33|152.53|154.92|152.12|0
1626937200000|2021-07-22 07:00:00|155.33|152.53|155.74|152.94|156.78|153.98|155.17|152.37|0
1626937500000|2021-07-22 07:05:00|155.75|153.35|155.85|153.45|155.96|153.56|155.44|153.04|0
1626937800000|2021-07-22 07:10:00|155.95|153.55|156.06|153.66|156.37|153.97|155.54|153.14|0
1626938100000|2021-07-22 07:15:00|156.16|153.76|155.74|153.34|156.52|154.12|155.74|153.34|0
1626938400000|2021-07-22 07:20:00|155.85|153.45|156.36|153.96|156.57|154.17|155.74|153.34|0
1626938700000|2021-07-22 07:25:00|156.31|153.91|154.81|152.41|156.47|154.07|154.61|152.21|0
1626939000000|2021-07-22 07:30:00|154.71|152.31|153.99|151.59|155.43|153.03|153.99|151.59|0
1626939300000|2021-07-22 07:35:00|154.19|151.79|154.5|152.1|154.91|152.51|154.19|151.79|0
1626939600000|2021-07-22 07:40:00|154.45|152.05|154.4|152|155.01|152.61|154.29|151.89|0
1626939900000|2021-07-22 07:45:00|154.5|152.1|154.5|152.1|154.7|152.3|154.29|151.89|0
1626940200000|2021-07-22 07:50:00|154.39|151.99|154.7|152.3|154.96|152.56|154.29|151.89|0
1626940500000|2021-07-22 07:55:00|154.8|152.4|155.11|152.71|155.22|152.82|154.7|152.3|0
1626940800000|2021-07-22 08:00:00|155.01|152.61|154.8|152.4|155.01|152.61|154.39|151.99|0
1626941100000|2021-07-22 08:05:00|154.64|152.24|154.73|152.33|155.32|152.92|154.12|151.72|0
1626941400000|2021-07-22 08:10:00|154.68|152.28|154.32|151.92|154.84|152.44|154.11|151.71|0
1626941700000|2021-07-22 08:15:00|154.27|151.87|155.12|152.72|155.22|152.82|154.06|151.66|0
1626942000000|2021-07-22 08:20:00|155.22|152.82|155.22|152.82|155.27|152.87|154.81|152.41|0
1626942300000|2021-07-22 08:25:00|155.27|152.87|155.58|153.18|155.74|153.34|155.22|152.82|0
1626942600000|2021-07-22 08:30:00|155.53|153.13|155.53|153.13|155.63|153.23|155.32|152.92|0
1626942900000|2021-07-22 08:35:00|155.63|153.23|155.22|152.82|155.84|153.44|155.11|152.71|0
1626943200000|2021-07-22 08:40:00|155.32|152.92|155.73|153.33|155.73|153.33|155.32|152.92|0
1626943500000|2021-07-22 08:45:00|155.83|153.43|155.52|153.12|155.94|153.54|155.52|153.12|0
1626943800000|2021-07-22 08:50:00|155.57|153.17|155.31|152.91|155.73|153.33|155|152.6|0
1626944100000|2021-07-22 08:55:00|155.26|152.86|155.52|153.12|155.52|153.12|155.21|152.81|0
1626944400000|2021-07-22 09:00:00|155.46|153.06|153.94|151.54|155.52|153.12|153.74|151.34|0
1626944700000|2021-07-22 09:05:00|153.89|151.49|153.84|151.44|154.05|151.65|153.63|151.23|0
1626945000000|2021-07-22 09:10:00|153.94|151.54|154.04|151.64|154.15|151.75|153.63|151.23|0
1626945300000|2021-07-22 09:15:00|153.94|151.54|154.25|151.85|154.35|151.95|153.84|151.44|0
1626945600000|2021-07-22 09:20:00|154.35|151.95|154.4|152|154.56|152.16|154.14|151.74|0
1626945900000|2021-07-22 09:25:00|154.45|152.05|154.76|152.36|154.97|152.57|154.35|151.95|0
1626946200000|2021-07-22 09:30:00|154.66|152.26|154.45|152.05|154.66|152.26|154.35|151.95|0
1626946500000|2021-07-22 09:35:00|154.5|152.1|154.86|152.46|154.96|152.56|154.5|152.1|0
1626946800000|2021-07-22 09:40:00|154.76|152.36|154.86|152.46|154.96|152.56|154.76|152.36|0
1626947100000|2021-07-22 09:45:00|154.81|152.41|155.06|152.66|155.17|152.77|154.76|152.36|0
1626947400000|2021-07-22 09:50:00|154.96|152.56|154.96|152.56|155.17|152.77|154.86|152.46|0
1626947700000|2021-07-22 09:55:00|155.06|152.66|154.65|152.25|155.06|152.66|154.54|152.14|0
1626948000000|2021-07-22 10:00:00|154.54|152.14|154.85|152.45|154.85|152.45|154.44|152.04|0
1626948300000|2021-07-22 10:05:00|154.75|152.35|154.03|151.63|154.85|152.45|153.82|151.42|0
1626948600000|2021-07-22 10:10:00|154.13|151.73|154.54|152.14|154.64|152.24|154.13|151.73|0
1626948900000|2021-07-22 10:15:00|154.64|152.24|154.54|152.14|154.64|152.24|154.13|151.73|0
1626949200000|2021-07-22 10:20:00|154.44|152.04|154.64|152.24|154.74|152.34|154.33|151.93|0
1626949500000|2021-07-22 10:25:00|154.54|152.14|154.54|152.14|154.64|152.24|154.43|152.03|0
1626949800000|2021-07-22 10:30:00|154.64|152.24|154.74|152.34|154.84|152.44|154.53|152.13|0
1626950100000|2021-07-22 10:35:00|154.84|152.44|154.64|152.24|154.95|152.55|154.64|152.24|0
1626950400000|2021-07-22 10:40:00|154.74|152.34|155.15|152.75|155.15|152.75|154.74|152.34|0
1626950700000|2021-07-22 10:45:00|155.25|152.85|155.46|153.06|155.46|153.06|154.94|152.54|0
1626951000000|2021-07-22 10:50:00|155.56|153.16|155.87|153.47|155.87|153.47|155.46|153.06|0
1626951300000|2021-07-22 10:55:00|155.77|153.37|155.3|152.9|155.77|153.37|155.25|152.85|0
1626951600000|2021-07-22 11:00:00|155.25|152.85|154.63|152.23|155.25|152.85|154.63|152.23|0
1626951900000|2021-07-22 11:05:00|154.52|152.12|154.68|152.28|154.68|152.28|154.42|152.02|0
1626952200000|2021-07-22 11:10:00|154.63|152.23|154.52|152.12|154.63|152.23|154.11|151.71|0
1626952500000|2021-07-22 11:15:00|154.31|151.91|154|151.6|154.62|152.22|154|151.6|0
1626952800000|2021-07-22 11:20:00|154.11|151.71|154.35|151.95|157.51|155.11|153.85|151.45|0
1626953100000|2021-07-22 11:25:00|154.25|151.85|153.83|151.43|154.25|151.85|153.73|151.33|0
1626953400000|2021-07-22 11:30:00|153.73|151.33|154.45|152.05|154.45|152.05|153.73|151.33|0
1626953700000|2021-07-22 11:35:00|154.35|151.95|154.45|152.05|154.55|152.15|154.04|151.64|0
1626954000000|2021-07-22 11:40:00|154.5|152.1|153.37|150.97|154.55|152.15|153.11|150.71|0
1626954300000|2021-07-22 11:45:00|153.42|151.02|153.52|151.12|154.24|151.84|153.42|151.02|0
1626954600000|2021-07-22 11:50:00|153.62|151.22|153.93|151.53|154.14|151.74|153.52|151.12|0
1626954900000|2021-07-22 11:55:00|154.03|151.63|154.34|151.94|154.44|152.04|153.93|151.53|0
1626955200000|2021-07-22 12:00:00|154.44|152.04|153.21|150.81|154.44|152.04|153.21|150.81|0
1626955500000|2021-07-22 12:05:00|153.15|150.75|152.9|150.5|153.41|151.01|152.59|150.19|0
1626955800000|2021-07-22 12:10:00|153|150.6|153.51|151.11|153.61|151.21|152.69|150.29|0
1626956100000|2021-07-22 12:15:00|153.41|151.01|153.61|151.21|153.61|151.21|153.41|151.01|0
1626956400000|2021-07-22 12:20:00|153.51|151.11|153.71|151.31|153.92|151.52|153.3|150.9|0
1626956700000|2021-07-22 12:25:00|153.82|151.42|153.61|151.21|153.92|151.52|153.1|150.7|0
1626957000000|2021-07-22 12:30:00|153.71|151.31|152.21|149.81|153.71|151.31|152.21|149.81|0
1626957300000|2021-07-22 12:35:00|152.31|149.91|150.17|147.77|152.31|149.91|150.17|147.77|0
1626957600000|2021-07-22 12:40:00|150.27|147.87|150.78|148.38|150.88|148.48|150.07|147.67|0
1626957900000|2021-07-22 12:45:00|150.67|148.27|150.67|148.27|150.78|148.38|150.06|147.66|0
1626958200000|2021-07-22 12:50:00|150.57|148.17|149.35|146.95|150.67|148.27|149.35|146.95|0
1626958500000|2021-07-22 12:55:00|149.45|147.05|150.26|147.86|150.26|147.86|149.35|146.95|0
1626958800000|2021-07-22 13:00:00|150.06|147.66|150.26|147.86|150.77|148.37|150.06|147.66|0
1626959100000|2021-07-22 13:05:00|150.36|147.96|150.36|147.96|150.72|148.32|150.16|147.76|0
1626959400000|2021-07-22 13:10:00|150.26|147.86|150.46|148.06|150.67|148.27|149.65|147.25|0
1626959700000|2021-07-22 13:15:00|150.56|148.16|151.38|148.98|151.68|149.28|150.56|148.16|0
1626960000000|2021-07-22 13:20:00|151.27|148.87|151.27|148.87|151.63|149.23|151.07|148.67|0
1626960300000|2021-07-22 13:25:00|151.17|148.77|151.99|149.59|151.99|149.59|151.17|148.77|0
1626960600000|2021-07-22 13:30:00|151.78|149.38|151.27|148.87|153.01|150.61|151.07|148.67|0
1626960900000|2021-07-22 13:35:00|150.96|148.56|150.15|147.75|150.96|148.56|148.94|146.54|0
1626961200000|2021-07-22 13:40:00|150.25|147.85|152.29|149.89|152.9|150.5|150.15|147.75|0
1626961500000|2021-07-22 13:45:00|152.39|149.99|149.64|147.24|152.8|150.4|149.54|147.14|0
1626961800000|2021-07-22 13:50:00|149.74|147.34|150.93|148.53|151.06|148.66|148.63|146.23|0
1626962100000|2021-07-22 13:55:00|150.52|148.12|150.82|148.42|150.93|148.53|149.81|147.41|0
1626962400000|2021-07-22 14:00:00|151.33|148.93|151.03|148.63|152.45|150.05|150.62|148.22|0
1626962700000|2021-07-22 14:05:00|150.72|148.32|151.53|149.13|151.74|149.34|149.71|147.31|0
1626963000000|2021-07-22 14:10:00|151.63|149.23|152.65|150.25|152.76|150.36|151.63|149.23|0
1626963300000|2021-07-22 14:15:00|152.55|150.15|152.45|150.05|152.76|150.36|151.73|149.33|0
1626963600000|2021-07-22 14:20:00|152.55|150.15|151.32|148.92|152.55|150.15|151.32|148.92|0
1626963900000|2021-07-22 14:25:00|151.43|149.03|152.34|149.94|152.55|150.15|151.22|148.82|0
1626964200000|2021-07-22 14:30:00|152.24|149.84|152.96|150.56|153.26|150.86|152.24|149.84|0
1626964500000|2021-07-22 14:35:00|153.06|150.66|153.88|151.48|153.88|151.48|152.65|150.25|0
1626964800000|2021-07-22 14:40:00|153.67|151.27|154.29|151.89|155.01|152.61|153.57|151.17|0
1626965100000|2021-07-22 14:45:00|154.39|151.99|154.18|151.78|154.49|152.09|153.57|151.17|0
1626965400000|2021-07-22 14:50:00|154.08|151.68|154.18|151.78|154.29|151.89|153.57|151.17|0
1626965700000|2021-07-22 14:55:00|154.28|151.88|153.67|151.27|154.39|151.99|153.67|151.27|0
1626966000000|2021-07-22 15:00:00|153.56|151.16|153.25|150.85|154.08|151.68|153.25|150.85|0
1626966300000|2021-07-22 15:05:00|153.36|150.96|153.05|150.65|153.36|150.96|152.13|149.73|0
1626966600000|2021-07-22 15:10:00|152.94|150.54|152.53|150.13|153.15|150.75|151.82|149.42|0
1626966900000|2021-07-22 15:15:00|152.33|149.93|152.84|150.44|152.94|150.54|151.82|149.42|0
1626967200000|2021-07-22 15:20:00|152.94|150.54|153.14|150.74|153.45|151.05|152.33|149.93|0
1626967500000|2021-07-22 15:25:00|152.94|150.54|152.22|149.82|153.14|150.74|151.1|148.7|0
1626967800000|2021-07-22 15:30:00|152.12|149.72|151.3|148.9|152.63|150.23|151.3|148.9|0
1626968100000|2021-07-22 15:35:00|151.2|148.8|151.81|149.41|152.01|149.61|151.2|148.8|0
1626968400000|2021-07-22 15:40:00|151.91|149.51|150.28|147.88|151.91|149.51|150.28|147.88|0
1626968700000|2021-07-22 15:45:00|150.38|147.98|150.99|148.59|151.77|149.37|150.18|147.78|0
1626969000000|2021-07-22 15:50:00|151.09|148.69|151.4|149|151.4|149|150.59|148.19|0
1626969300000|2021-07-22 15:55:00|151.5|149.1|151.4|149|151.7|149.3|151.19|148.79|0
1626969600000|2021-07-22 16:00:00|151.5|149.1|149.97|147.57|151.91|149.51|149.97|147.57|0
1626969900000|2021-07-22 16:05:00|150.07|147.67|148.81|146.41|150.28|147.88|148.81|146.41|0
1626970200000|2021-07-22 16:10:00|148.56|146.16|149.16|146.76|149.16|146.76|148.36|145.96|0
1626970500000|2021-07-22 16:15:00|148.96|146.56|147.69|145.29|149.97|147.57|147.59|145.19|0
1626970800000|2021-07-22 16:20:00|147.49|145.09|149.53|147.13|150.98|148.58|147.39|144.99|0
1626971100000|2021-07-22 16:25:00|149.43|147.03|151.55|149.15|151.75|149.35|149.43|147.03|0
1626971400000|2021-07-22 16:30:00|151.35|148.95|151.55|149.15|151.65|149.25|151.04|148.64|0
1626971700000|2021-07-22 16:35:00|151.65|149.25|152.97|150.57|152.97|150.57|151.55|149.15|0
1626972000000|2021-07-22 16:40:00|152.87|150.47|152.87|150.47|153.02|150.62|152.36|149.96|0
1626972300000|2021-07-22 16:45:00|152.77|150.37|151.65|149.25|152.87|150.47|151.65|149.25|0
1626972600000|2021-07-22 16:50:00|151.75|149.35|152.66|150.26|152.97|150.57|151.75|149.35|0
1626972900000|2021-07-22 16:55:00|152.76|150.36|153.79|151.39|153.79|151.39|152.66|150.26|0
1626973200000|2021-07-22 17:00:00|153.68|151.28|153.89|151.49|153.99|151.59|153.27|150.87|0
1626973500000|2021-07-22 17:05:00|153.99|151.59|153.99|151.59|154.09|151.69|153.68|151.28|0
1626973800000|2021-07-22 17:10:00|153.89|151.49|154.5|152.1|154.81|152.41|153.78|151.38|0
1626974100000|2021-07-22 17:15:00|154.4|152|154.5|152.1|154.71|152.31|154.4|152|0
1626974400000|2021-07-22 17:20:00|154.4|152|154.81|152.41|154.81|152.41|153.98|151.58|0
1626974700000|2021-07-22 17:25:00|154.7|152.3|154.7|152.3|154.91|152.51|154.29|151.89|0
1626975000000|2021-07-22 17:30:00|154.8|152.4|155.11|152.71|155.32|152.92|154.5|152.1|0
1626975300000|2021-07-22 17:35:00|155.21|152.81|155.06|152.66|155.32|152.92|154.9|152.5|0
1626975600000|2021-07-22 17:40:00|155.01|152.61|155.01|152.61|155.21|152.81|155.01|152.61|0
1626975900000|2021-07-22 17:45:00|155.11|152.71|155.11|152.71|155.11|152.71|154.59|152.19|0
1626976200000|2021-07-22 17:50:00|155|152.6|155.41|153.01|155.52|153.12|154.8|152.4|0
1626976500000|2021-07-22 17:55:00|155.52|153.12|155.52|153.12|155.52|153.12|155|152.6|0
1626976800000|2021-07-22 18:00:00|155.41|153.01|155.52|153.12|155.52|153.12|155.21|152.81|0
1626977100000|2021-07-22 18:05:00|155.51|153.11|155.31|152.91|156.13|153.73|155.31|152.91|0
1626977400000|2021-07-22 18:10:00|155.41|153.01|156.65|154.25|156.65|154.25|155.41|153.01|0
1626977700000|2021-07-22 18:15:00|156.55|154.15|156.01|153.61|159.37|156.97|156.01|153.61|0
1626978000000|2021-07-22 18:20:00|155.96|153.56|156.22|153.82|156.32|153.92|155.6|153.2|0
1626978300000|2021-07-22 18:25:00|156.11|153.71|156.21|153.81|156.32|153.92|156.01|153.61|0
1626978600000|2021-07-22 18:30:00|156.16|153.76|156.01|153.61|156.21|153.81|155.8|153.4|0
1626978900000|2021-07-22 18:35:00|155.95|153.55|156.21|153.81|156.32|153.92|155.8|153.4|0
1626979200000|2021-07-22 18:40:00|156.31|153.91|156.11|153.71|156.42|154.02|155.69|153.29|0
1626979500000|2021-07-22 18:45:00|156.21|153.81|156.31|153.91|156.93|154.53|156.11|153.71|0
1626979800000|2021-07-22 18:50:00|156.41|154.01|156.31|153.91|156.62|154.22|156|153.6|0
1626980100000|2021-07-22 18:55:00|156.41|154.01|157.14|154.74|157.14|154.74|156.1|153.7|0
1626980400000|2021-07-22 19:00:00|157.03|154.63|156.93|154.53|157.24|154.84|156.72|154.32|0
1626980700000|2021-07-22 19:05:00|156.83|154.43|156.3|153.9|156.93|154.53|156.2|153.8|0
1626981000000|2021-07-22 19:10:00|156.2|153.8|156.3|153.9|156.41|154.01|155.99|153.59|0
1626981300000|2021-07-22 19:15:00|156.2|153.8|156.51|154.11|156.72|154.32|155.99|153.59|0
1626981600000|2021-07-22 19:20:00|156.41|154.01|156.2|153.8|156.82|154.42|156.09|153.69|0
1626981900000|2021-07-22 19:25:00|156.3|153.9|156.51|154.11|156.82|154.42|156.2|153.8|0
1626982200000|2021-07-22 19:30:00|156.4|154|155.57|153.17|156.4|154|155.06|152.66|0
1626982500000|2021-07-22 19:35:00|155.68|153.28|155.47|153.07|155.78|153.38|155.06|152.66|0
1626982800000|2021-07-22 19:40:00|155.26|152.86|155.57|153.17|155.67|153.27|154.85|152.45|0
1626983100000|2021-07-22 19:45:00|155.67|153.27|155.77|153.37|156.4|154|155.47|153.07|0
1626983400000|2021-07-22 19:50:00|156.09|153.69|156.08|153.68|156.19|153.79|155.46|153.06|0
1626983700000|2021-07-22 19:55:00|156.19|153.79|156.5|154.1|156.6|154.2|155.77|153.37|0
1626984000000|2021-07-22 20:00:00|156.7|154.3|157.53|155.13|157.64|155.24|156.5|154.1|0
1626984300000|2021-07-22 20:05:00|157.64|155.24|157.64|155.24|157.74|155.34|157.53|155.13|0
1626984600000|2021-07-22 20:10:00|157.74|155.34|157.74|155.34|157.84|155.44|157.64|155.24|0
1626984900000|2021-07-22 20:15:00|157.94|155.14|158.67|155.87|158.67|155.87|157.94|155.14|0
1626985200000|2021-07-22 20:20:00|158.77|155.97|159.4|156.6|159.4|156.6|158.67|155.87|0
1626985500000|2021-07-22 20:25:00|159.3|156.5|159.71|156.91|159.93|157.13|159.3|156.5|0
1626985800000|2021-07-22 20:30:00|159.82|157.02|159.82|157.02|159.92|157.12|159.71|156.91|0
1626986100000|2021-07-22 20:35:00|159.71|156.91|159.92|157.12|159.92|157.12|159.71|156.91|0
1626986400000|2021-07-22 20:40:00|160.03|157.23|160.45|157.65|160.45|157.65|160.03|157.23|0
1626986700000|2021-07-22 20:45:00|160.34|157.54|160.97|158.17|161.4|158.6|160.34|157.54|0
1626987000000|2021-07-22 20:50:00|161.08|158.28|161.39|158.59|161.39|158.59|160.97|158.17|0
1626987300000|2021-07-22 20:55:00|161.29|158.49|161.37|158.57|161.5|158.7|161.18|158.38|0
1626987600000|2021-07-22 21:00:00|161.34|158.54|161.21|158.41|161.38|158.58|161.18|158.38|0
1626987900000|2021-07-22 21:05:00|161.2|158.4|161.37|158.57|161.37|158.57|161.11|158.31|0
1626988200000|2021-07-22 21:10:00|161.56|158.76|161.35|158.55|161.65|158.85|161.35|158.55|0
1626988500000|2021-07-22 21:15:00|161.47|158.67|161.45|158.65|161.5|158.7|161.32|158.52|0
1626988800000|2021-07-22 21:20:00|161.5|158.7|161.45|158.65|161.57|158.77|161.41|158.61|0
1626989100000|2021-07-22 21:25:00|161.5|158.7|161.57|158.77|161.65|158.85|161.47|158.67|0
1626989400000|2021-07-22 21:30:00|161.42|158.62|161.48|158.68|161.48|158.68|161.39|158.59|0
1626989700000|2021-07-22 21:35:00|161.49|158.69|161.45|158.65|161.49|158.69|161.41|158.61|0
1626990000000|2021-07-22 21:40:00|161.4|158.6|161.42|158.62|161.42|158.62|161.32|158.52|0
1626990300000|2021-07-22 21:45:00|161.43|158.63|161.17|158.37|161.46|158.66|161.17|158.37|0
1626990600000|2021-07-22 21:50:00|161.15|158.35|161.15|158.35|161.24|158.44|161.14|158.34|0
1626990900000|2021-07-22 21:55:00|161.14|158.34|161.27|158.47|161.27|158.47|161.07|158.27|0
1626991200000|2021-07-22 22:00:00|161.53|158.73|161.27|158.47|161.53|158.73|161.11|158.31|0
1626991500000|2021-07-22 22:05:00|161.37|158.57|160.95|158.15|161.37|158.57|160.95|158.15|0
1626991800000|2021-07-22 22:10:00|161.05|158.25|160.95|158.15|161.16|158.36|160.84|158.04|0
1626992100000|2021-07-22 22:15:00|160.94|158.14|160.94|158.14|161.16|158.36|160.84|158.04|0
1626992400000|2021-07-22 22:20:00|160.84|158.04|160.94|158.14|161.05|158.25|160.84|158.04|0
1626992700000|2021-07-22 22:25:00|160.84|158.04|160.62|157.82|160.84|158.04|160.62|157.82|0
1626993000000|2021-07-22 22:30:00|160.73|157.93|160.73|157.93|160.78|157.98|160.52|157.72|0
1626993300000|2021-07-22 22:35:00|160.67|157.87|160.52|157.72|160.83|158.03|160.52|157.72|0
1626993600000|2021-07-22 22:40:00|160.51|157.71|160.62|157.82|160.62|157.82|160.41|157.61|0
1626993900000|2021-07-22 22:45:00|160.72|157.92|160.51|157.71|160.72|157.92|160.51|157.71|0
1626994200000|2021-07-22 22:50:00|160.62|157.82|160.72|157.92|160.77|157.97|160.62|157.82|0
1626994500000|2021-07-22 22:55:00|160.83|158.03|160.72|157.92|160.83|158.03|160.72|157.92|0
1626994800000|2021-07-22 23:00:00|160.77|157.97|160.82|158.02|160.83|158.03|160.72|157.92|0
1626995100000|2021-07-22 23:05:00|160.93|158.13|160.82|158.02|161.25|158.45|160.82|158.02|0
1626995400000|2021-07-22 23:10:00|160.72|157.92|160.82|158.02|160.82|158.02|160.72|157.92|0
1626995700000|2021-07-22 23:15:00|160.72|157.92|160.71|157.91|160.82|158.02|160.71|157.91|0
1626996000000|2021-07-22 23:20:00|160.61|157.81|160.82|158.02|160.82|158.02|160.5|157.7|0
1626996300000|2021-07-22 23:25:00|160.76|157.96|160.82|158.02|160.82|158.02|160.71|157.91|0
1626996600000|2021-07-22 23:30:00|160.76|157.96|160.5|157.7|160.82|158.02|160.5|157.7|0
1626996900000|2021-07-22 23:35:00|160.6|157.8|160.6|157.8|160.6|157.8|160.5|157.7|0
1626997200000|2021-07-22 23:40:00|160.71|157.91|160.49|157.69|160.71|157.91|160.49|157.69|0
1626997500000|2021-07-22 23:45:00|160.54|157.74|160.7|157.9|160.81|158.01|160.54|157.74|0
1626997800000|2021-07-22 23:50:00|160.75|157.95|160.7|157.9|160.81|158.01|160.7|157.9|0
1626998100000|2021-07-22 23:55:00|160.6|157.8|160.6|157.8|160.7|157.9|160.6|157.8|0
1626998400000|2021-07-23 00:00:00|160.49|157.69|159.86|157.06|160.49|157.69|159.86|157.06|0
1626998700000|2021-07-23 00:05:00|159.96|157.16|160.17|157.37|160.38|157.58|159.96|157.16|0
1626999000000|2021-07-23 00:10:00|160.22|157.42|160.27|157.47|160.38|157.58|160.07|157.27|0
1626999300000|2021-07-23 00:15:00|160.17|157.37|160.48|157.68|160.7|157.9|160.17|157.37|0
1626999600000|2021-07-23 00:20:00|160.43|157.63|160.8|158|160.8|158|160.43|157.63|0
1626999900000|2021-07-23 00:25:00|160.9|158.1|160.9|158.1|161.11|158.31|160.69|157.89|0
1627000200000|2021-07-23 00:30:00|160.95|158.15|161.43|158.63|161.43|158.63|160.8|158|0
1627000500000|2021-07-23 00:35:00|161.53|158.73|161.75|158.95|161.85|159.05|161.43|158.63|0
1627000800000|2021-07-23 00:40:00|161.74|158.94|161.64|158.84|161.74|158.94|161.53|158.73|0
1627001100000|2021-07-23 00:45:00|161.53|158.73|162.17|159.37|162.27|159.47|161.53|158.73|0
1627001400000|2021-07-23 00:50:00|162.27|159.47|162.22|159.42|162.48|159.68|162.16|159.36|0
1627001700000|2021-07-23 00:55:00|162.16|159.36|162.06|159.26|162.27|159.47|162.06|159.26|0
1627002000000|2021-07-23 01:00:00|162.16|159.36|161.95|159.15|162.27|159.47|161.95|159.15|0
1627002300000|2021-07-23 01:05:00|161.89|159.09|161.95|159.15|162.11|159.31|161.84|159.04|0
1627002600000|2021-07-23 01:10:00|162|159.2|161.84|159.04|162.05|159.25|161.84|159.04|0
1627002900000|2021-07-23 01:15:00|161.78|158.98|162.16|159.36|162.16|159.36|161.73|158.93|0
1627003200000|2021-07-23 01:20:00|162.26|159.46|161.84|159.04|162.26|159.46|161.84|159.04|0
1627003500000|2021-07-23 01:25:00|161.89|159.09|162.15|159.35|162.15|159.35|161.89|159.09|0
1627003800000|2021-07-23 01:30:00|162.05|159.25|162.05|159.25|162.15|159.35|161.83|159.03|0
1627004100000|2021-07-23 01:35:00|161.99|159.19|161.83|159.03|162.47|159.67|161.83|159.03|0
1627004400000|2021-07-23 01:40:00|161.88|159.08|161.72|158.92|161.88|159.08|161.3|158.5|0
1627004700000|2021-07-23 01:45:00|161.62|158.82|161.93|159.13|161.93|159.13|161.62|158.82|0
1627005000000|2021-07-23 01:50:00|162.04|159.24|162.04|159.24|162.15|159.35|161.93|159.13|0
1627005300000|2021-07-23 01:55:00|161.93|159.13|161.61|158.81|162.04|159.24|161.51|158.71|0
1627005600000|2021-07-23 02:00:00|161.56|158.76|162.04|159.24|162.14|159.34|161.51|158.71|0
1627005900000|2021-07-23 02:05:00|161.93|159.13|161.72|158.92|162.14|159.34|161.72|158.92|0
1627006200000|2021-07-23 02:10:00|161.5|158.7|161.5|158.7|161.77|158.97|161.4|158.6|0
1627006500000|2021-07-23 02:15:00|161.61|158.81|161.61|158.81|161.61|158.81|161.29|158.49|0
1627006800000|2021-07-23 02:20:00|161.5|158.7|161.5|158.7|161.61|158.81|161.18|158.38|0
1627007100000|2021-07-23 02:25:00|161.44|158.64|161.29|158.49|161.5|158.7|161.18|158.38|0
1627007400000|2021-07-23 02:30:00|161.18|158.38|161.07|158.27|161.39|158.59|161.07|158.27|0
1627007700000|2021-07-23 02:35:00|161.18|158.38|161.28|158.48|161.28|158.48|161.07|158.27|0
1627008000000|2021-07-23 02:40:00|161.23|158.43|160.91|158.11|161.28|158.48|160.65|157.85|0
1627008300000|2021-07-23 02:45:00|160.86|158.06|160.75|157.95|160.86|158.06|160.65|157.85|0
1627008600000|2021-07-23 02:50:00|160.86|158.06|160.96|158.16|161.07|158.27|160.86|158.06|0
1627008900000|2021-07-23 02:55:00|161.07|158.27|161.07|158.27|161.17|158.37|160.96|158.16|0
1627009200000|2021-07-23 03:00:00|160.96|158.16|161.49|158.69|161.49|158.69|160.85|158.05|0
1627009500000|2021-07-23 03:05:00|161.38|158.58|161.22|158.42|161.38|158.58|161.17|158.37|0
1627009800000|2021-07-23 03:10:00|161.27|158.47|160.85|158.05|161.27|158.47|160.74|157.94|0
1627010100000|2021-07-23 03:15:00|160.96|158.16|160.95|158.15|161.06|158.26|160.85|158.05|0
1627010400000|2021-07-23 03:20:00|161.06|158.26|160.95|158.15|161.06|158.26|160.85|158.05|0
1627010700000|2021-07-23 03:25:00|160.85|158.05|160.9|158.1|160.95|158.15|160.64|157.84|0
1627011000000|2021-07-23 03:30:00|160.95|158.15|161.05|158.25|161.16|158.36|160.85|158.05|0
1627011300000|2021-07-23 03:35:00|161|158.2|161.05|158.25|161.16|158.36|160.84|158.04|0
1627011600000|2021-07-23 03:40:00|161|158.2|160.95|158.15|161|158.2|160.84|158.04|0
1627011900000|2021-07-23 03:45:00|160.74|157.94|160.84|158.04|160.94|158.14|160.73|157.93|0
1627012200000|2021-07-23 03:50:00|160.73|157.93|160.73|157.93|160.89|158.09|160.73|157.93|0
1627012500000|2021-07-23 03:55:00|160.84|158.04|160.94|158.14|160.94|158.14|160.73|157.93|0
1627012800000|2021-07-23 04:00:00|160.84|158.04|160.73|157.93|160.94|158.14|160.73|157.93|0
1627013100000|2021-07-23 04:05:00|160.78|157.98|160.41|157.61|160.78|157.98|160.41|157.61|0
1627013400000|2021-07-23 04:10:00|160.52|157.72|160.3|157.5|160.52|157.72|160.3|157.5|0
1627013700000|2021-07-23 04:15:00|160.41|157.61|160.3|157.5|160.41|157.61|159.99|157.19|0
1627014000000|2021-07-23 04:20:00|160.41|157.61|160.51|157.71|160.62|157.82|160.35|157.55|0
1627014300000|2021-07-23 04:25:00|160.56|157.76|160.62|157.82|160.72|157.92|160.56|157.76|0
1627014600000|2021-07-23 04:30:00|160.67|157.87|160.93|158.13|161.04|158.24|160.67|157.87|0
1627014900000|2021-07-23 04:35:00|160.98|158.18|161.03|158.23|161.14|158.34|160.93|158.13|0
1627015200000|2021-07-23 04:40:00|161.08|158.28|160.93|158.13|161.14|158.34|160.93|158.13|0
1627015500000|2021-07-23 04:45:00|160.98|158.18|161.03|158.23|161.14|158.34|160.93|158.13|0
1627015800000|2021-07-23 04:50:00|161.08|158.28|161.24|158.44|161.24|158.44|161.03|158.23|0
1627016100000|2021-07-23 04:55:00|161.19|158.39|161.03|158.23|161.29|158.49|161.03|158.23|0
1627016400000|2021-07-23 05:00:00|161.13|158.33|160.5|157.7|161.13|158.33|160.39|157.59|0
1627016700000|2021-07-23 05:05:00|160.39|157.59|160.71|157.91|160.81|158.01|160.39|157.59|0
1627017000000|2021-07-23 05:10:00|160.81|158.01|160.92|158.12|161.02|158.22|160.71|157.91|0
1627017300000|2021-07-23 05:15:00|160.81|158.01|160.81|158.01|161.13|158.33|160.81|158.01|0
1627017600000|2021-07-23 05:20:00|160.86|158.06|161.02|158.22|161.13|158.33|160.81|158.01|0
1627017900000|2021-07-23 05:25:00|161.07|158.27|161.02|158.22|161.13|158.33|160.91|158.11|0
1627018200000|2021-07-23 05:30:00|160.91|158.11|160.91|158.11|160.91|158.11|160.7|157.9|0
1627018500000|2021-07-23 05:35:00|160.86|158.06|160.91|158.11|161.02|158.22|160.86|158.06|0
1627018800000|2021-07-23 05:40:00|161.02|158.22|160.8|158|161.02|158.22|160.59|157.79|0
1627019100000|2021-07-23 05:45:00|160.91|158.11|160.91|158.11|160.91|158.11|160.7|157.9|0
1627019400000|2021-07-23 05:50:00|160.8|158|160.85|158.05|160.91|158.11|160.59|157.79|0
1627019700000|2021-07-23 05:55:00|160.8|158|160.9|158.1|160.9|158.1|160.69|157.89|0
1627020000000|2021-07-23 06:00:00|160.8|158|162.33|159.53|162.33|159.53|160.69|157.89|0
1627020300000|2021-07-23 06:05:00|162.44|159.64|162.12|159.32|162.44|159.64|162.01|159.21|0
1627020600000|2021-07-23 06:10:00|162.06|159.26|162.22|159.42|162.33|159.53|161.8|159|0
1627020900000|2021-07-23 06:15:00|162.12|159.32|162.96|160.16|162.96|160.16|162.06|159.26|0
1627021200000|2021-07-23 06:20:00|163.01|160.21|162.96|160.16|163.17|160.37|162.64|159.84|0
1627021500000|2021-07-23 06:25:00|162.91|160.11|162.75|159.95|162.96|160.16|162.64|159.84|0
1627021800000|2021-07-23 06:30:00|162.85|160.05|162.96|160.16|163.07|160.27|162.53|159.73|0
1627022100000|2021-07-23 06:35:00|163.01|160.21|162.85|160.05|163.06|160.26|162.53|159.73|0
1627022400000|2021-07-23 06:40:00|162.8|160|162.96|160.16|163.06|160.26|162.8|160|0
1627022700000|2021-07-23 06:45:00|163.01|160.21|162.74|159.94|163.17|160.37|162.74|159.94|0
1627023000000|2021-07-23 06:50:00|162.63|159.83|162.74|159.94|162.85|160.05|162.42|159.62|0
1627023300000|2021-07-23 06:55:00|162.63|159.83|162.74|159.94|162.84|160.04|162.42|159.62|0
1627023600000|2021-07-23 07:00:00|162.84|160.04|162.35|159.55|164.63|161.83|161.61|158.81|0
1627023900000|2021-07-23 07:05:00|162.4|159.6|162.04|159.64|162.57|160.17|161.62|159.22|0
1627024200000|2021-07-23 07:10:00|162.15|159.75|162.04|159.64|162.47|160.07|161.72|159.32|0
1627024500000|2021-07-23 07:15:00|161.98|159.58|161.4|159|162.04|159.64|161.09|158.69|0
1627024800000|2021-07-23 07:20:00|161.35|158.95|161.72|159.32|161.93|159.53|161.08|158.68|0
1627025100000|2021-07-23 07:25:00|161.82|159.42|162.09|159.69|162.35|159.95|161.82|159.42|0
1627025400000|2021-07-23 07:30:00|162.03|159.63|162.35|159.95|162.67|160.27|162.03|159.63|0
1627025700000|2021-07-23 07:35:00|162.25|159.85|162.24|159.84|162.56|160.16|162.03|159.63|0
1627026000000|2021-07-23 07:40:00|162.35|159.95|162.29|159.89|162.46|160.06|161.93|159.53|0
1627026300000|2021-07-23 07:45:00|162.24|159.84|162.67|160.27|162.77|160.37|162.14|159.74|0
1627026600000|2021-07-23 07:50:00|162.77|160.37|163.41|161.01|163.52|161.12|162.67|160.27|0
1627026900000|2021-07-23 07:55:00|163.52|161.12|163.51|161.11|163.52|161.12|163.3|160.9|0
1627027200000|2021-07-23 08:00:00|163.62|161.22|163.51|161.11|163.83|161.43|163.46|161.06|0
1627027500000|2021-07-23 08:05:00|163.62|161.22|163.67|161.27|163.83|161.43|163.09|160.69|0
1627027800000|2021-07-23 08:10:00|163.62|161.22|163.51|161.11|163.72|161.32|163.51|161.11|0
1627028100000|2021-07-23 08:15:00|163.62|161.22|163.72|161.32|163.83|161.43|163.62|161.22|0
1627028400000|2021-07-23 08:20:00|163.61|161.21|163.56|161.16|163.61|161.21|163.29|160.89|0
1627028700000|2021-07-23 08:25:00|163.51|161.11|163.4|161|163.51|161.11|163.29|160.89|0
1627029000000|2021-07-23 08:30:00|163.45|161.05|163.82|161.42|163.93|161.53|163.45|161.05|0
1627029300000|2021-07-23 08:35:00|163.72|161.32|164.36|161.96|164.46|162.06|163.72|161.32|0
1627029600000|2021-07-23 08:40:00|164.25|161.85|164.25|161.85|164.36|161.96|164.03|161.63|0
1627029900000|2021-07-23 08:45:00|164.3|161.9|164.14|161.74|164.57|162.17|164.14|161.74|0
1627030200000|2021-07-23 08:50:00|164.25|161.85|164.24|161.84|164.46|162.06|164.14|161.74|0
1627030500000|2021-07-23 08:55:00|164.19|161.79|163.92|161.52|164.24|161.84|163.82|161.42|0
1627030800000|2021-07-23 09:00:00|163.97|161.57|163.61|161.21|164.77|162.37|163.39|160.99|0
1627031100000|2021-07-23 09:05:00|163.66|161.26|163.82|161.42|163.82|161.42|163.5|161.1|0
1627031400000|2021-07-23 09:10:00|163.71|161.31|164.03|161.63|164.14|161.74|163.71|161.31|0
1627031700000|2021-07-23 09:15:00|164.14|161.74|164.03|161.63|164.24|161.84|164.03|161.63|0
1627032000000|2021-07-23 09:20:00|164.14|161.74|164.03|161.63|164.24|161.84|164.03|161.63|0
1627032300000|2021-07-23 09:25:00|164.08|161.68|163.92|161.52|164.24|161.84|163.7|161.3|0
1627032600000|2021-07-23 09:30:00|164.02|161.62|164.02|161.62|164.13|161.73|163.81|161.41|0
1627032900000|2021-07-23 09:35:00|164.13|161.73|164.66|162.26|164.77|162.37|164.02|161.62|0
1627033200000|2021-07-23 09:40:00|164.61|162.21|164.88|162.48|164.99|162.59|164.56|162.16|0
1627033500000|2021-07-23 09:45:00|164.99|162.59|165.41|163.01|165.41|163.01|164.77|162.37|0
1627033800000|2021-07-23 09:50:00|165.31|162.91|164.87|162.47|165.74|163.34|164.77|162.37|0
1627034100000|2021-07-23 09:55:00|164.77|162.37|164.44|162.04|164.87|162.47|164.44|162.04|0
1627034400000|2021-07-23 10:00:00|164.23|161.83|164.55|162.15|164.55|162.15|164.23|161.83|0
1627034700000|2021-07-23 10:05:00|164.44|162.04|164.44|162.04|164.55|162.15|164.33|161.93|0
1627035000000|2021-07-23 10:10:00|164.33|161.93|164.44|162.04|164.65|162.25|164.33|161.93|0
1627035300000|2021-07-23 10:15:00|164.55|162.15|164.44|162.04|164.55|162.15|164.28|161.88|0
1627035600000|2021-07-23 10:20:00|164.54|162.14|164.54|162.14|164.54|162.14|164.44|162.04|0
1627035900000|2021-07-23 10:25:00|164.44|162.04|164.43|162.03|164.76|162.36|164.43|162.03|0
1627036200000|2021-07-23 10:30:00|164.49|162.09|164.65|162.25|164.75|162.35|164.43|162.03|0
1627036500000|2021-07-23 10:35:00|164.7|162.3|164.86|162.46|164.86|162.46|164.54|162.14|0
1627036800000|2021-07-23 10:40:00|164.75|162.35|165.07|162.67|165.07|162.67|164.75|162.35|0
1627037100000|2021-07-23 10:45:00|164.86|162.46|164.86|162.46|165.07|162.67|164.75|162.35|0
1627037400000|2021-07-23 10:50:00|164.75|162.35|164.75|162.35|164.86|162.46|164.53|162.13|0
1627037700000|2021-07-23 10:55:00|164.69|162.29|164.85|162.45|164.96|162.56|164.64|162.24|0
1627038000000|2021-07-23 11:00:00|164.75|162.35|164.42|162.02|164.91|162.51|164.42|162.02|0
1627038300000|2021-07-23 11:05:00|164.32|161.92|164.21|161.81|164.42|162.02|163.67|161.27|0
1627038600000|2021-07-23 11:10:00|164.1|161.7|163.88|161.48|164.1|161.7|163.78|161.38|0
1627038900000|2021-07-23 11:15:00|163.67|161.27|164.1|161.7|164.2|161.8|163.56|161.16|0
1627039200000|2021-07-23 11:20:00|163.99|161.59|163.56|161.16|164.1|161.7|163.45|161.05|0
1627039500000|2021-07-23 11:25:00|163.5|161.1|163.24|160.84|163.67|161.27|163.13|160.73|0
1627039800000|2021-07-23 11:30:00|163.13|160.73|163.34|160.94|163.34|160.94|163.13|160.73|0
1627040100000|2021-07-23 11:35:00|163.45|161.05|163.66|161.26|163.77|161.37|163.45|161.05|0
1627040400000|2021-07-23 11:40:00|163.77|161.37|163.45|161.05|163.88|161.48|163.45|161.05|0
1627040700000|2021-07-23 11:45:00|163.55|161.15|163.45|161.05|163.66|161.26|163.23|160.83|0
1627041000000|2021-07-23 11:50:00|163.5|161.1|163.98|161.58|163.98|161.58|163.45|161.05|0
1627041300000|2021-07-23 11:55:00|163.92|161.52|163.98|161.58|163.98|161.58|163.87|161.47|0
1627041600000|2021-07-23 12:00:00|163.87|161.47|164.3|161.9|164.3|161.9|163.87|161.47|0
1627041900000|2021-07-23 12:05:00|164.19|161.79|164.19|161.79|164.4|162|164.08|161.68|0
1627042200000|2021-07-23 12:10:00|164.08|161.68|164.29|161.89|164.4|162|164.08|161.68|0
1627042500000|2021-07-23 12:15:00|164.19|161.79|164.51|162.11|164.51|162.11|164.08|161.68|0
1627042800000|2021-07-23 12:20:00|164.61|162.21|164.61|162.21|164.83|162.43|164.51|162.11|0
1627043100000|2021-07-23 12:25:00|164.72|162.32|164.83|162.43|164.93|162.53|164.61|162.21|0
1627043400000|2021-07-23 12:30:00|164.88|162.48|164.29|161.89|164.93|162.53|164.29|161.89|0
1627043700000|2021-07-23 12:35:00|164.39|161.99|164.39|161.99|164.5|162.1|164.29|161.89|0
1627044000000|2021-07-23 12:40:00|164.34|161.94|164.12|161.72|164.5|162.1|164.07|161.67|0
1627044300000|2021-07-23 12:45:00|164.18|161.78|163.85|161.45|164.5|162.1|163.85|161.45|0
1627044600000|2021-07-23 12:50:00|163.96|161.56|163.32|160.92|163.96|161.56|163.32|160.92|0
1627044900000|2021-07-23 12:55:00|163.42|161.02|163.64|161.24|163.75|161.35|163.42|161.02|0
1627045200000|2021-07-23 13:00:00|163.53|161.13|163.53|161.13|163.53|161.13|162.89|160.49|0
1627045500000|2021-07-23 13:05:00|163.64|161.24|163.53|161.13|163.74|161.34|163.42|161.02|0
1627045800000|2021-07-23 13:10:00|163.63|161.23|163.74|161.34|163.74|161.34|163.63|161.23|0
1627046100000|2021-07-23 13:15:00|163.63|161.23|163.63|161.23|164.06|161.66|163.63|161.23|0
1627046400000|2021-07-23 13:20:00|163.74|161.34|164.16|161.76|164.16|161.76|163.63|161.23|0
1627046700000|2021-07-23 13:25:00|164.27|161.87|164.38|161.98|164.7|162.3|164.16|161.76|0
1627047000000|2021-07-23 13:30:00|164.59|162.19|164.16|161.76|164.81|162.41|161.71|159.31|0
1627047300000|2021-07-23 13:35:00|164.27|161.87|162.77|160.37|164.48|162.08|162.45|160.05|0
1627047600000|2021-07-23 13:40:00|162.98|160.58|163.25|160.85|163.3|160.9|162.13|159.73|0
1627047900000|2021-07-23 13:45:00|163.3|160.9|164.26|161.86|164.91|162.51|163.09|160.69|0
1627048200000|2021-07-23 13:50:00|164.16|161.76|162.77|160.37|164.16|161.76|162.55|160.15|0
1627048500000|2021-07-23 13:55:00|162.87|160.47|162.02|159.62|163.09|160.69|161.28|158.88|0
1627048800000|2021-07-23 14:00:00|162.13|159.73|163.19|160.79|163.3|160.9|162.02|159.62|0
1627049100000|2021-07-23 14:05:00|163.08|160.68|163.72|161.32|163.83|161.43|162.76|160.36|0
1627049400000|2021-07-23 14:10:00|163.83|161.43|163.72|161.32|164.04|161.64|162.97|160.57|0
1627049700000|2021-07-23 14:15:00|163.83|161.43|163.72|161.32|164.58|162.18|163.61|161.21|0
1627050000000|2021-07-23 14:20:00|163.61|161.21|163.61|161.21|164.15|161.75|163.4|161|0
1627050300000|2021-07-23 14:25:00|163.72|161.32|164.47|162.07|164.57|162.17|163.61|161.21|0
1627050600000|2021-07-23 14:30:00|164.57|162.17|164.36|161.96|164.79|162.39|163.93|161.53|0
1627050900000|2021-07-23 14:35:00|164.46|162.06|165.64|163.24|166.83|164.43|164.36|161.96|0
1627051200000|2021-07-23 14:40:00|165.54|163.14|166.23|163.83|166.61|164.21|165.54|163.14|0
1627051500000|2021-07-23 14:45:00|166.18|163.78|166.61|164.21|166.61|164.21|165.75|163.35|0
1627051800000|2021-07-23 14:50:00|166.5|164.1|167.8|165.4|168.02|165.62|166.4|164|0
1627052100000|2021-07-23 14:55:00|168.02|165.62|167.8|165.4|168.02|165.62|167.58|165.18|0
1627052400000|2021-07-23 15:00:00|168.02|165.62|169.32|166.92|169.32|166.92|167.8|165.4|0
1627052700000|2021-07-23 15:05:00|169.22|166.82|169.21|166.81|169.43|167.03|168.89|166.49|0
1627053000000|2021-07-23 15:10:00|169.1|166.7|168.99|166.59|169.32|166.92|168.56|166.16|0
1627053300000|2021-07-23 15:15:00|168.88|166.48|170.19|167.79|170.41|168.01|168.88|166.48|0
1627053600000|2021-07-23 15:20:00|170.3|167.9|170.85|168.45|170.85|168.45|170.19|167.79|0
1627053900000|2021-07-23 15:25:00|170.96|168.56|174.55|172.15|174.72|172.32|170.85|168.45|0
1627054200000|2021-07-23 15:30:00|174.66|172.26|173.89|171.49|175.66|173.26|173.89|171.49|0
1627054500000|2021-07-23 15:35:00|174.22|171.82|174.27|171.87|174.88|172.48|173.89|171.49|0
1627054800000|2021-07-23 15:40:00|174.33|171.93|173.28|170.88|174.44|172.04|173.23|170.83|0
1627055100000|2021-07-23 15:45:00|173.22|170.82|174.11|171.71|174.44|172.04|173|170.6|0
1627055400000|2021-07-23 15:50:00|174.22|171.82|173.44|171.04|174.33|171.93|173.33|170.93|0
1627055700000|2021-07-23 15:55:00|173.55|171.15|172.34|169.94|173.77|171.37|172.34|169.94|0
1627056000000|2021-07-23 16:00:00|172.56|170.16|173|170.6|173.44|171.04|172.56|170.16|0
1627056300000|2021-07-23 16:05:00|172.89|170.49|172.45|170.05|172.89|170.49|172.34|169.94|0
1627056600000|2021-07-23 16:10:00|172.56|170.16|173.66|171.26|173.99|171.59|172.45|170.05|0
1627056900000|2021-07-23 16:15:00|173.77|171.37|173.87|171.47|174.1|171.7|173.55|171.15|0
1627057200000|2021-07-23 16:20:00|173.99|171.59|174.2|171.8|174.54|172.14|173.87|171.47|0
1627057500000|2021-07-23 16:25:00|174.31|171.91|173.76|171.36|174.43|172.03|173.21|170.81|0
1627057800000|2021-07-23 16:30:00|173.65|171.25|173.65|171.25|174.2|171.8|173.32|170.92|0
1627058100000|2021-07-23 16:35:00|173.76|171.36|173.87|171.47|173.98|171.58|173.21|170.81|0
1627058400000|2021-07-23 16:40:00|173.98|171.58|174.53|172.13|174.64|172.24|173.87|171.47|0
1627058700000|2021-07-23 16:45:00|174.64|172.24|174.47|172.07|174.75|172.35|174.2|171.8|0
1627059000000|2021-07-23 16:50:00|174.42|172.02|174.08|171.68|174.53|172.13|174.08|171.68|0
1627059300000|2021-07-23 16:55:00|174.19|171.79|175.08|172.68|175.19|172.79|174.08|171.68|0
1627059600000|2021-07-23 17:00:00|175.19|172.79|175.41|173.01|175.52|173.12|175.08|172.68|0
1627059900000|2021-07-23 17:05:00|175.52|173.12|176.41|174.01|176.74|174.34|175.52|173.12|0
1627060200000|2021-07-23 17:10:00|176.52|174.12|177.19|174.79|177.3|174.9|176.52|174.12|0
1627060500000|2021-07-23 17:15:00|177.07|174.67|177.52|175.12|177.74|175.34|176.96|174.56|0
1627060800000|2021-07-23 17:20:00|177.57|175.17|177.63|175.23|177.74|175.34|177.18|174.78|0
1627061100000|2021-07-23 17:25:00|177.74|175.34|177.29|174.89|178.02|175.62|177.18|174.78|0
1627061400000|2021-07-23 17:30:00|177.18|174.78|176.62|174.22|177.18|174.78|176.51|174.11|0
1627061700000|2021-07-23 17:35:00|176.73|174.33|176.73|174.33|176.73|174.33|175.84|173.44|0
1627062000000|2021-07-23 17:40:00|176.84|174.44|177.06|174.66|177.18|174.78|176.29|173.89|0
1627062300000|2021-07-23 17:45:00|177.18|174.78|177.73|175.33|177.85|175.45|176.84|174.44|0
1627062600000|2021-07-23 17:50:00|177.79|175.39|177.17|174.77|177.96|175.56|176.84|174.44|0
1627062900000|2021-07-23 17:55:00|177.28|174.88|176.95|174.55|177.62|175.22|176.95|174.55|0
1627063200000|2021-07-23 18:00:00|177.06|174.66|176.5|174.1|177.06|174.66|176.17|173.77|0
1627063500000|2021-07-23 18:05:00|176.61|174.21|177.28|174.88|177.39|174.99|176.05|173.65|0
1627063800000|2021-07-23 18:10:00|177.39|174.99|178.68|176.28|178.68|176.28|177|174.6|0
1627064100000|2021-07-23 18:15:00|178.57|176.17|178.34|175.94|178.79|176.39|178.23|175.83|0
1627064400000|2021-07-23 18:20:00|178.23|175.83|178.23|175.83|178.68|176.28|178.12|175.72|0
1627064700000|2021-07-23 18:25:00|178.34|175.94|178.11|175.71|178.45|176.05|177.89|175.49|0
1627065000000|2021-07-23 18:30:00|178.23|175.83|177.78|175.38|178.23|175.83|177.56|175.16|0
1627065300000|2021-07-23 18:35:00|177.67|175.27|178.56|176.16|178.67|176.27|177.55|175.15|0
1627065600000|2021-07-23 18:40:00|178.5|176.1|178.11|175.71|178.5|176.1|177.78|175.38|0
1627065900000|2021-07-23 18:45:00|178.22|175.82|176.6|174.2|178.33|175.93|176.37|173.97|0
1627066200000|2021-07-23 18:50:00|176.71|174.31|176.37|173.97|176.93|174.53|176.15|173.75|0
1627066500000|2021-07-23 18:55:00|176.48|174.08|176.71|174.31|176.82|174.42|176.15|173.75|0
1627066800000|2021-07-23 19:00:00|176.82|174.42|176.04|173.64|176.93|174.53|175.92|173.52|0
1627067100000|2021-07-23 19:05:00|175.92|173.52|175.81|173.41|176.15|173.75|175.37|172.97|0
1627067400000|2021-07-23 19:10:00|175.92|173.52|174.37|171.97|176.03|173.63|174.26|171.86|0
1627067700000|2021-07-23 19:15:00|174.48|172.08|175.59|173.19|175.59|173.19|174.26|171.86|0
1627068000000|2021-07-23 19:20:00|175.64|173.24|175.25|172.85|175.92|173.52|174.7|172.3|0
1627068300000|2021-07-23 19:25:00|175.14|172.74|176.14|173.74|176.14|173.74|174.81|172.41|0
1627068600000|2021-07-23 19:30:00|176.03|173.63|177.25|174.85|177.36|174.96|176.03|173.63|0
1627068900000|2021-07-23 19:35:00|177.14|174.74|179.23|176.83|180.86|178.46|177.14|174.74|0
1627069200000|2021-07-23 19:40:00|179.12|176.72|178.45|176.05|179.34|176.94|178.45|176.05|0
1627069500000|2021-07-23 19:45:00|178.56|176.16|178.89|176.49|178.89|176.49|178.44|176.04|0
1627069800000|2021-07-23 19:50:00|179|176.6|178.44|176.04|179.45|177.05|178.22|175.82|0
1627070100000|2021-07-23 19:55:00|178.33|175.93|177.55|175.15|178.33|175.93|177.32|174.92|0
1627070400000|2021-07-23 20:00:00|177.32|174.92|176.65|174.25|177.66|175.26|176.32|173.92|0
1627070700000|2021-07-23 20:05:00|176.54|174.14|176.87|174.47|177.54|175.14|176.54|174.14|0
1627071000000|2021-07-23 20:10:00|176.76|174.36|176.65|174.25|177.43|175.03|176.43|174.03|0
1627283100000|2021-07-26 07:05:00|173.68|171.28|174.45|172.05|174.56|172.16|173.68|171.28|0
1627283400000|2021-07-26 07:10:00|174.28|171.88|173.24|170.84|174.28|171.88|172.86|170.46|0
1627283700000|2021-07-26 07:15:00|173.46|171.06|172.96|170.56|173.9|171.5|172.69|170.29|0
1627284000000|2021-07-26 07:20:00|172.91|170.51|173.02|170.62|173.24|170.84|172.58|170.18|0
1627284300000|2021-07-26 07:25:00|172.8|170.4|172.47|170.07|172.91|170.51|172.14|169.74|0
1627284600000|2021-07-26 07:30:00|172.41|170.01|173.12|170.72|173.23|170.83|172.36|169.96|0
1627284900000|2021-07-26 07:35:00|173.02|170.62|172.25|169.85|173.12|170.72|172.25|169.85|0
1627285200000|2021-07-26 07:40:00|172.14|169.74|170.51|168.11|172.25|169.85|170.18|167.78|0
1627285500000|2021-07-26 07:45:00|170.45|168.05|170.18|167.78|170.72|168.32|169.75|167.35|0
1627285800000|2021-07-26 07:50:00|170.07|167.67|170.72|168.32|170.72|168.32|169.96|167.56|0
1627286100000|2021-07-26 07:55:00|170.61|168.21|170.17|167.77|170.83|168.43|170.07|167.67|0
1627286400000|2021-07-26 08:00:00|170.28|167.88|167.05|164.65|170.28|167.88|165.36|162.96|0
1627286700000|2021-07-26 08:05:00|167.27|164.87|166.99|164.59|168.06|165.66|166.78|164.38|0
1627287000000|2021-07-26 08:10:00|166.88|164.48|167.52|165.12|167.63|165.23|166.78|164.38|0
1627287300000|2021-07-26 08:15:00|167.42|165.02|167.63|165.23|167.63|165.23|167.31|164.91|0
1627287600000|2021-07-26 08:20:00|167.52|165.12|167.74|165.34|168.17|165.77|167.31|164.91|0
1627287900000|2021-07-26 08:25:00|167.68|165.28|167.73|165.33|167.95|165.55|167.31|164.91|0
1627288200000|2021-07-26 08:30:00|167.63|165.23|169.56|167.16|169.56|167.16|167.52|165.12|0
1627288500000|2021-07-26 08:35:00|169.46|167.06|170.1|167.7|170.21|167.81|169.35|166.95|0
1627288800000|2021-07-26 08:40:00|170|167.6|170.43|168.03|170.97|168.57|169.78|167.38|0
1627289100000|2021-07-26 08:45:00|170.54|168.14|170.54|168.14|171.3|168.9|170.32|167.92|0
1627289400000|2021-07-26 08:50:00|170.53|168.13|170.64|168.24|170.97|168.57|170.53|168.13|0
1627289700000|2021-07-26 08:55:00|170.53|168.13|170.48|168.08|170.64|168.24|170.32|167.92|0
1627290000000|2021-07-26 09:00:00|170.42|168.02|170.75|168.35|171.24|168.84|170.31|167.91|0
1627290300000|2021-07-26 09:05:00|170.86|168.46|172.38|169.98|172.38|169.98|170.86|168.46|0
1627290600000|2021-07-26 09:10:00|172.27|169.87|171.83|169.43|172.27|169.87|171.51|169.11|0
1627290900000|2021-07-26 09:15:00|171.94|169.54|171.25|168.85|173.32|170.92|171.03|168.63|0
1627291200000|2021-07-26 09:20:00|171.36|168.96|171.47|169.07|171.47|169.07|171.03|168.63|0
1627291500000|2021-07-26 09:25:00|171.69|169.29|172.01|169.61|172.56|170.16|171.69|169.29|0
1627291800000|2021-07-26 09:30:00|171.95|169.55|172.67|170.27|172.78|170.38|171.79|169.39|0
1627292100000|2021-07-26 09:35:00|172.78|170.38|172.99|170.59|173|170.6|172.34|169.94|0
1627292400000|2021-07-26 09:40:00|172.88|170.48|172.83|170.43|172.99|170.59|172.5|170.1|0
1627292700000|2021-07-26 09:45:00|172.88|170.48|173.65|171.25|173.65|171.25|172.77|170.37|0
1627293000000|2021-07-26 09:50:00|173.59|171.19|173.54|171.14|173.59|171.19|173.1|170.7|0
1627293300000|2021-07-26 09:55:00|173.65|171.25|173.54|171.14|174.31|171.91|173.32|170.92|0
1627293600000|2021-07-26 10:00:00|173.7|171.3|174.75|172.35|174.75|172.35|173.65|171.25|0
1627293900000|2021-07-26 10:05:00|174.64|172.24|174.63|172.23|175.19|172.79|174.41|172.01|0
1627294200000|2021-07-26 10:10:00|174.74|172.34|174.96|172.56|174.96|172.56|174.52|172.12|0
1627294500000|2021-07-26 10:15:00|174.85|172.45|174.3|171.9|174.96|172.56|174.3|171.9|0
1627294800000|2021-07-26 10:20:00|174.19|171.79|174.24|171.84|174.41|172.01|173.91|171.51|0
1627295100000|2021-07-26 10:25:00|174.19|171.79|174.08|171.68|174.52|172.12|173.91|171.51|0
1627295400000|2021-07-26 10:30:00|174.19|171.79|174.07|171.67|174.3|171.9|173.91|171.51|0
1627295700000|2021-07-26 10:35:00|174.02|171.62|173.74|171.34|174.18|171.78|173.74|171.34|0
1627296000000|2021-07-26 10:40:00|173.63|171.23|173.63|171.23|174.23|171.83|173.63|171.23|0
1627296300000|2021-07-26 10:45:00|173.74|171.34|173.96|171.56|173.96|171.56|173.57|171.17|0
1627296600000|2021-07-26 10:50:00|173.85|171.45|173.52|171.12|174.07|171.67|173.52|171.12|0
1627296900000|2021-07-26 10:55:00|173.57|171.17|172.42|170.02|173.57|171.17|172.31|169.91|0
1627297200000|2021-07-26 11:00:00|172.31|169.91|173.4|171|173.51|171.11|172.31|169.91|0
1627297500000|2021-07-26 11:05:00|173.35|170.95|173.18|170.78|173.73|171.33|172.85|170.45|0
1627297800000|2021-07-26 11:10:00|173.24|170.84|173.01|170.61|173.24|170.84|172.63|170.23|0
1627298100000|2021-07-26 11:15:00|173.07|170.67|173.18|170.78|173.51|171.11|173.07|170.67|0
1627298400000|2021-07-26 11:20:00|173.23|170.83|173.18|170.78|173.29|170.89|172.41|170.01|0
1627298700000|2021-07-26 11:25:00|173.29|170.89|173.18|170.78|173.51|171.11|172.85|170.45|0
1627299000000|2021-07-26 11:30:00|173.07|170.67|173.61|171.21|173.73|171.33|173.07|170.67|0
1627299300000|2021-07-26 11:35:00|173.72|171.32|175.27|172.87|175.49|173.09|173.72|171.32|0
1627299600000|2021-07-26 11:40:00|175.38|172.98|175.27|172.87|175.82|173.42|175.05|172.65|0
1627299900000|2021-07-26 11:45:00|175.15|172.75|174.93|172.53|175.27|172.87|174.82|172.42|0
1627300200000|2021-07-26 11:50:00|174.82|172.42|174.27|171.87|175.04|172.64|174.27|171.87|0
1627300500000|2021-07-26 11:55:00|174.16|171.76|174.93|172.53|174.93|172.53|173.94|171.54|0
1627300800000|2021-07-26 12:00:00|175.04|172.64|175.26|172.86|175.37|172.97|174.27|171.87|0
1627301100000|2021-07-26 12:05:00|175.15|172.75|175.04|172.64|175.26|172.86|174.37|171.97|0
1627301400000|2021-07-26 12:10:00|174.93|172.53|175.14|172.74|175.59|173.19|174.92|172.52|0
1627301700000|2021-07-26 12:15:00|175.03|172.63|174.81|172.41|175.37|172.97|174.81|172.41|0
1627302000000|2021-07-26 12:20:00|174.92|172.52|175.47|173.07|175.58|173.18|174.81|172.41|0
1627302300000|2021-07-26 12:25:00|175.36|172.96|175.03|172.63|175.53|173.13|175.03|172.63|0
1627302600000|2021-07-26 12:30:00|175.14|172.74|173.81|171.41|175.14|172.74|173.7|171.3|0
1627302900000|2021-07-26 12:35:00|173.92|171.52|173.65|171.25|174.03|171.63|173.59|171.19|0
1627303200000|2021-07-26 12:40:00|173.7|171.3|173.26|170.86|173.7|171.3|172.71|170.31|0
1627303500000|2021-07-26 12:45:00|173.15|170.75|173.04|170.64|173.37|170.97|172.93|170.53|0
1627303800000|2021-07-26 12:50:00|173.15|170.75|173.15|170.75|173.26|170.86|173.04|170.64|0
1627304100000|2021-07-26 12:55:00|173.09|170.69|173.04|170.64|173.37|170.97|173.04|170.64|0
1627304400000|2021-07-26 13:00:00|172.82|170.42|173.26|170.86|173.26|170.86|172.6|170.2|0
1627304700000|2021-07-26 13:05:00|173.15|170.75|173.91|171.51|174.13|171.73|173.04|170.64|0
1627305000000|2021-07-26 13:10:00|174.02|171.62|174.35|171.95|174.46|172.06|173.91|171.51|0
1627305300000|2021-07-26 13:15:00|174.46|172.06|175.34|172.94|175.46|173.06|174.24|171.84|0
1627305600000|2021-07-26 13:20:00|175.46|173.06|175.45|173.05|175.68|173.28|175.01|172.61|0
1627305900000|2021-07-26 13:25:00|175.56|173.16|175.9|173.5|176.12|173.72|175.56|173.16|0
1627306200000|2021-07-26 13:30:00|175.67|173.27|178.57|176.17|178.68|176.28|175.56|173.16|0
1627306500000|2021-07-26 13:35:00|178.23|175.83|179.35|176.95|179.91|177.51|178.23|175.83|0
1627306800000|2021-07-26 13:40:00|179.46|177.06|177.22|174.82|179.46|177.06|176.45|174.05|0
1627307100000|2021-07-26 13:45:00|177.33|174.93|177.94|175.54|178.56|176.16|177.33|174.93|0
1627307400000|2021-07-26 13:50:00|177.89|175.49|178.78|176.38|178.9|176.5|177.56|175.16|0
1627307700000|2021-07-26 13:55:00|178.67|176.27|178.67|176.27|178.9|176.5|178.11|175.71|0
1627308000000|2021-07-26 14:00:00|178.78|176.38|179.68|176.88|179.79|177.19|178.56|176.16|0
1627308300000|2021-07-26 14:05:00|179.56|176.76|179.34|176.54|180.01|177.21|178.89|176.09|0
1627308600000|2021-07-26 14:10:00|179.45|176.65|177.33|174.53|179.56|176.76|177.33|174.53|0
1627308900000|2021-07-26 14:15:00|177.22|174.42|177.83|175.03|178.33|175.53|177.22|174.42|0
1627309200000|2021-07-26 14:20:00|177.88|175.08|177.99|175.19|178.11|175.31|177.27|174.47|0
1627309500000|2021-07-26 14:25:00|177.88|175.08|177.1|174.3|178.22|175.42|176.99|174.19|0
1627309800000|2021-07-26 14:30:00|177.21|174.41|177.66|174.86|177.77|174.97|176.88|174.08|0
1627310100000|2021-07-26 14:35:00|177.55|174.75|178.32|175.52|178.32|175.52|177.43|174.63|0
1627310400000|2021-07-26 14:40:00|178.43|175.63|176.54|173.74|178.55|175.75|176.54|173.74|0
1627310700000|2021-07-26 14:45:00|176.65|173.85|177.76|174.96|177.87|175.07|176.32|173.52|0
1627311000000|2021-07-26 14:50:00|177.54|174.74|177.98|175.18|178.43|175.63|177.32|174.52|0
1627311300000|2021-07-26 14:55:00|177.87|175.07|178.09|175.29|179.32|176.52|177.65|174.85|0
1627311600000|2021-07-26 15:00:00|177.98|175.18|177.98|175.18|178.65|175.85|177.09|174.29|0
1627311900000|2021-07-26 15:05:00|178.2|175.4|178.87|176.07|178.98|176.18|177.87|175.07|0
1627312200000|2021-07-26 15:10:00|178.98|176.18|179.32|176.52|179.54|176.74|178.87|176.07|0
1627312500000|2021-07-26 15:15:00|179.43|176.63|180.21|177.41|180.44|177.64|179.43|176.63|0
1627312800000|2021-07-26 15:20:00|180.32|177.52|180.55|177.75|180.66|177.86|179.88|177.08|0
1627313100000|2021-07-26 15:25:00|180.44|177.64|181.56|178.76|181.79|178.99|180.44|177.64|0
1627313400000|2021-07-26 15:30:00|181.45|178.65|182.23|179.43|184.57|181.77|181.33|178.53|0
1627313700000|2021-07-26 15:35:00|182.35|179.55|182.68|179.88|183.25|180.45|182.23|179.43|0
1627314000000|2021-07-26 15:40:00|182.8|180|182.12|179.32|183.02|180.22|182.12|179.32|0
1627314300000|2021-07-26 15:45:00|182.23|179.43|182.34|179.54|182.79|179.99|182|179.2|0
1627314600000|2021-07-26 15:50:00|182.45|179.65|182.45|179.65|182.57|179.77|182.11|179.31|0
1627314900000|2021-07-26 15:55:00|182.57|179.77|183.02|180.22|183.24|180.44|182.45|179.65|0
1627315200000|2021-07-26 16:00:00|183.13|180.33|182.68|179.88|183.47|180.67|182.45|179.65|0
1627315500000|2021-07-26 16:05:00|182.79|179.99|182.33|179.53|182.79|179.99|182.11|179.31|0
1627315800000|2021-07-26 16:10:00|182.22|179.42|181.99|179.19|182.22|179.42|181.54|178.74|0
1627316100000|2021-07-26 16:15:00|182.11|179.31|183.58|180.78|183.58|180.78|181.43|178.63|0
1627316400000|2021-07-26 16:20:00|183.47|180.67|183.24|180.44|183.81|181.01|183.24|180.44|0
1627316700000|2021-07-26 16:25:00|183.13|180.33|183.24|180.44|183.81|181.01|183.13|180.33|0
1627317000000|2021-07-26 16:30:00|183.13|180.33|182.34|179.54|183.35|180.55|182.22|179.42|0
1627317300000|2021-07-26 16:35:00|182.45|179.65|182|179.2|182.9|180.1|182|179.2|0
1627317600000|2021-07-26 16:40:00|181.88|179.08|181.88|179.08|182|179.2|181.32|178.52|0
1627317900000|2021-07-26 16:45:00|181.77|178.97|181.99|179.19|182.11|179.31|181.54|178.74|0
1627318200000|2021-07-26 16:50:00|182.05|179.25|182.22|179.42|182.44|179.64|181.77|178.97|0
1627318500000|2021-07-26 16:55:00|182.33|179.53|182.33|179.53|182.44|179.64|181.88|179.08|0
1627318800000|2021-07-26 17:00:00|182.38|179.58|182.89|180.09|183|180.2|182.33|179.53|0
1627319100000|2021-07-26 17:05:00|183|180.2|183.68|180.88|183.68|180.88|182.55|179.75|0
1627319400000|2021-07-26 17:10:00|183.56|180.76|183.68|180.88|183.68|180.88|182.89|180.09|0
1627319700000|2021-07-26 17:15:00|183.56|180.76|184.24|181.44|184.24|181.44|183.45|180.65|0
1627320000000|2021-07-26 17:20:00|184.13|181.33|183.67|180.87|184.69|181.89|183.67|180.87|0
1627320300000|2021-07-26 17:25:00|183.79|180.99|183.44|180.64|184.01|181.21|183.33|180.53|0
1627320600000|2021-07-26 17:30:00|183.56|180.76|182.77|179.97|183.78|180.98|182.77|179.97|0
1627320900000|2021-07-26 17:35:00|182.88|180.08|182.76|179.96|182.88|180.08|182.43|179.63|0
1627321200000|2021-07-26 17:40:00|182.82|180.02|182.99|180.19|183.21|180.41|182.76|179.96|0
1627321500000|2021-07-26 17:45:00|183.1|180.3|182.76|179.96|183.1|180.3|182.54|179.74|0
1627321800000|2021-07-26 17:50:00|182.87|180.07|182.98|180.18|182.99|180.19|182.53|179.73|0
1627322100000|2021-07-26 17:55:00|182.87|180.07|182.98|180.18|183.21|180.41|182.76|179.96|0
1627322400000|2021-07-26 18:00:00|183.1|180.3|183.32|180.52|183.55|180.75|182.87|180.07|0
1627322700000|2021-07-26 18:05:00|183.43|180.63|183.77|180.97|183.77|180.97|183.21|180.41|0
1627323000000|2021-07-26 18:10:00|183.82|181.02|183.09|180.29|183.88|181.08|183.09|180.29|0
1627323300000|2021-07-26 18:15:00|182.98|180.18|183.32|180.52|183.43|180.63|182.41|179.61|0
1627323600000|2021-07-26 18:20:00|183.2|180.4|182.97|180.17|183.32|180.52|182.75|179.95|0
1627323900000|2021-07-26 18:25:00|183.09|180.29|183.65|180.85|183.65|180.85|182.52|179.72|0
1627324200000|2021-07-26 18:30:00|183.76|180.96|183.99|181.19|184.1|181.3|183.54|180.74|0
1627324500000|2021-07-26 18:35:00|183.88|181.08|183.65|180.85|183.99|181.19|183.65|180.85|0
1627324800000|2021-07-26 18:40:00|183.76|180.96|183.53|180.73|183.99|181.19|183.42|180.62|0
1627325100000|2021-07-26 18:45:00|183.65|180.85|184.21|181.41|184.21|181.41|183.65|180.85|0
1627325400000|2021-07-26 18:50:00|184.1|181.3|184.1|181.3|184.32|181.52|184.1|181.3|0
1627325700000|2021-07-26 18:55:00|184.09|181.29|184.32|181.52|184.55|181.75|184.09|181.29|0
1627326000000|2021-07-26 19:00:00|184.21|181.41|184.55|181.75|184.66|181.86|184.09|181.29|0
1627326300000|2021-07-26 19:05:00|184.43|181.63|184.54|181.74|184.77|181.97|184.2|181.4|0
1627326600000|2021-07-26 19:10:00|184.66|181.86|184.66|181.86|184.77|181.97|184.2|181.4|0
1627326900000|2021-07-26 19:15:00|184.77|181.97|184.43|181.63|185.11|182.31|184.2|181.4|0
1627327200000|2021-07-26 19:20:00|184.54|181.74|185.11|182.31|185.22|182.42|184.43|181.63|0
1627327500000|2021-07-26 19:25:00|184.99|182.19|185.22|182.42|185.33|182.53|184.99|182.19|0
1627327800000|2021-07-26 19:30:00|185.1|182.3|184.99|182.19|185.45|182.65|184.82|182.02|0
1627328100000|2021-07-26 19:35:00|184.88|182.08|184.65|181.85|185.1|182.3|184.31|181.51|0
1627328400000|2021-07-26 19:40:00|184.76|181.96|184.19|181.39|184.99|182.19|184.19|181.39|0
1627328700000|2021-07-26 19:45:00|184.3|181.5|183.62|180.82|184.3|181.5|183.62|180.82|0
1627329000000|2021-07-26 19:50:00|183.74|180.94|185.44|182.64|185.66|182.86|183.74|180.94|0
1627329300000|2021-07-26 19:55:00|185.32|182.52|186|183.2|186|183.2|184.98|182.18|0
1627329600000|2021-07-26 20:00:00|185.89|183.09|186.57|183.77|187.61|184.81|185.89|183.09|0
1627329900000|2021-07-26 20:05:00|186.68|183.88|186.57|183.77|186.8|184|186.11|183.31|0
1627330200000|2021-07-26 20:10:00|186.45|183.65|186.79|183.99|186.91|184.11|186.34|183.54|0
1627330500000|2021-07-26 20:15:00|186.57|183.77|186.79|183.99|187.14|184.34|186.57|183.77|0
1627330800000|2021-07-26 20:20:00|186.91|184.11|186.79|183.99|186.91|184.11|186.68|183.88|0
1627331400000|2021-07-26 20:30:00|186.9|184.1|186.79|183.99|187.13|184.33|186.79|183.99|0
1627331700000|2021-07-26 20:35:00|186.9|184.1|187.01|184.21|187.02|184.22|186.79|183.99|0
1627332000000|2021-07-26 20:40:00|187.13|184.33|186.67|183.87|187.24|184.44|186.67|183.87|0
1627332300000|2021-07-26 20:45:00|186.56|183.76|186.55|183.75|186.67|183.87|186.55|183.75|0
1627332600000|2021-07-26 20:50:00|186.67|183.87|186.55|183.75|186.67|183.87|186.55|183.75|0
1627332900000|2021-07-26 20:55:00|186.49|183.69|186.61|183.81|186.61|183.81|186.49|183.69|0
1627333200000|2021-07-26 21:00:00|186.54|183.74|186.51|183.71|186.54|183.74|186.51|183.71|0
1627333500000|2021-07-26 21:05:00|186.44|183.64|186.52|183.72|186.53|183.73|186.39|183.59|0
1627333800000|2021-07-26 21:10:00|186.49|183.69|186.5|183.7|186.57|183.77|186.47|183.67|0
1627334100000|2021-07-26 21:15:00|186.54|183.74|186.54|183.74|186.55|183.75|186.5|183.7|0
1627334400000|2021-07-26 21:20:00|186.53|183.73|186.42|183.62|186.53|183.73|186.3|183.5|0
1627334700000|2021-07-26 21:25:00|186.47|183.67|186.45|183.65|186.48|183.68|186.42|183.62|0
1627335000000|2021-07-26 21:30:00|186.43|183.63|186.48|183.68|186.48|183.68|186.38|183.58|0
1627335300000|2021-07-26 21:35:00|186.42|183.62|186.51|183.71|186.51|183.71|186.38|183.58|0
1627335600000|2021-07-26 21:40:00|186.48|183.68|186.51|183.71|186.65|183.85|186.48|183.68|0
1627335900000|2021-07-26 21:45:00|186.46|183.66|186.58|183.78|186.58|183.78|186.46|183.66|0
1627336200000|2021-07-26 21:50:00|186.59|183.79|186.59|183.79|186.63|183.83|186.59|183.79|0
1627336500000|2021-07-26 21:55:00|186.62|183.82|186.87|184.07|186.96|184.16|186.62|183.82|0
1627336800000|2021-07-26 22:00:00|186.7|183.9|186.07|183.27|186.93|184.13|186.07|183.27|0
1627337100000|2021-07-26 22:05:00|186.19|183.39|186.07|183.27|186.3|183.5|186.07|183.27|0
1627337400000|2021-07-26 22:10:00|186.19|183.39|186.3|183.5|186.3|183.5|186.07|183.27|0
1627337700000|2021-07-26 22:15:00|186.18|183.38|186.07|183.27|186.18|183.38|186.07|183.27|0
1627338000000|2021-07-26 22:20:00|186.01|183.21|185.84|183.04|186.07|183.27|185.84|183.04|0
1627338300000|2021-07-26 22:25:00|185.72|182.92|185.72|182.92|185.84|183.04|185.72|182.92|0
1627338600000|2021-07-26 22:30:00|185.61|182.81|185.83|183.03|185.84|183.04|185.61|182.81|0
1627338900000|2021-07-26 22:35:00|185.95|183.15|185.95|183.15|186.06|183.26|185.83|183.03|0
1627339200000|2021-07-26 22:40:00|185.83|183.03|186.06|183.26|186.17|183.37|185.83|183.03|0
1627339500000|2021-07-26 22:45:00|185.95|183.15|185.94|183.14|186.06|183.26|185.89|183.09|0
1627339800000|2021-07-26 22:50:00|185.83|183.03|185.83|183.03|185.94|183.14|185.83|183.03|0
1627340100000|2021-07-26 22:55:00|185.94|183.14|185.83|183.03|185.94|183.14|185.83|183.03|0
1627340400000|2021-07-26 23:00:00|185.94|183.14|186.17|183.37|186.28|183.48|185.94|183.14|0
1627340700000|2021-07-26 23:05:00|186.05|183.25|185.94|183.14|186.22|183.42|185.94|183.14|0
1627341000000|2021-07-26 23:10:00|185.82|183.02|185.82|183.02|185.94|183.14|185.82|183.02|0
1627341300000|2021-07-26 23:15:00|185.94|183.14|185.82|183.02|185.94|183.14|185.82|183.02|0
1627341600000|2021-07-26 23:20:00|185.93|183.13|185.82|183.02|185.93|183.13|185.82|183.02|0
1627341900000|2021-07-26 23:25:00|185.93|183.13|186.04|183.24|186.05|183.25|185.93|183.13|0
1627342200000|2021-07-26 23:30:00|185.98|183.18|185.47|182.67|185.98|183.18|185.41|182.61|0
1627342500000|2021-07-26 23:35:00|185.36|182.56|185.47|182.67|185.59|182.79|185.24|182.44|0
1627342800000|2021-07-26 23:40:00|185.41|182.61|185.13|182.33|185.47|182.67|185.13|182.33|0
1627343100000|2021-07-26 23:45:00|185.24|182.44|185.47|182.67|185.58|182.78|185.13|182.33|0
1627343400000|2021-07-26 23:50:00|185.58|182.78|185.41|182.61|185.58|182.78|185.35|182.55|0
1627343700000|2021-07-26 23:55:00|185.47|182.67|184.9|182.1|185.47|182.67|184.78|181.98|0
1627344000000|2021-07-27 00:00:00|184.78|181.98|184.44|181.64|184.78|181.98|184.22|181.42|0
1627344300000|2021-07-27 00:05:00|184.5|181.7|185.01|182.21|185.12|182.32|184.44|181.64|0
1627344600000|2021-07-27 00:10:00|185.12|182.32|184.89|182.09|185.4|182.6|184.55|181.75|0
1627344900000|2021-07-27 00:15:00|185.01|182.21|185|182.2|185.35|182.55|184.66|181.86|0
1627345200000|2021-07-27 00:20:00|184.89|182.09|184.55|181.75|185.12|182.32|184.55|181.75|0
1627345500000|2021-07-27 00:25:00|184.43|181.63|184.77|181.97|184.77|181.97|184.32|181.52|0
1627345800000|2021-07-27 00:30:00|184.71|181.91|183.98|181.18|184.77|181.97|183.64|180.84|0
1627346100000|2021-07-27 00:35:00|184.03|181.23|183.75|180.95|184.2|181.4|183.53|180.73|0
1627346400000|2021-07-27 00:40:00|183.64|180.84|183.18|180.38|183.86|181.06|183.18|180.38|0
1627346700000|2021-07-27 00:45:00|183.07|180.27|183.52|180.72|183.86|181.06|183.07|180.27|0
1627347000000|2021-07-27 00:50:00|183.41|180.61|183.18|180.38|183.63|180.83|183.07|180.27|0
1627347300000|2021-07-27 00:55:00|183.07|180.27|183.63|180.83|183.74|180.94|182.95|180.15|0
1627347600000|2021-07-27 01:00:00|183.52|180.72|183.52|180.72|183.63|180.83|183.23|180.43|0
1627347900000|2021-07-27 01:05:00|183.4|180.6|183.29|180.49|183.63|180.83|183.29|180.49|0
1627348200000|2021-07-27 01:10:00|183.18|180.38|183.17|180.37|183.18|180.38|182.72|179.92|0
1627348500000|2021-07-27 01:15:00|183.4|180.6|183.29|180.49|183.63|180.83|182.83|180.03|0
1627348800000|2021-07-27 01:20:00|183.28|180.48|183.74|180.94|183.74|180.94|183.17|180.37|0
1627349100000|2021-07-27 01:25:00|183.85|181.05|184.19|181.39|184.19|181.39|183.62|180.82|0
1627349400000|2021-07-27 01:30:00|184.13|181.33|183.28|180.48|184.19|181.39|183.22|180.42|0
1627349700000|2021-07-27 01:35:00|183.39|180.59|183.84|181.04|184.24|181.44|183.28|180.48|0
1627350000000|2021-07-27 01:40:00|183.96|181.16|183.67|180.87|184.3|181.5|183.62|180.82|0
1627350300000|2021-07-27 01:45:00|183.73|180.93|183.5|180.7|183.73|180.93|183.28|180.48|0
1627350600000|2021-07-27 01:50:00|183.61|180.81|183.61|180.81|183.95|181.15|183.5|180.7|0
1627350900000|2021-07-27 01:55:00|183.73|180.93|183.27|180.47|183.73|180.93|183.16|180.36|0
1627351200000|2021-07-27 02:00:00|183.38|180.58|183.61|180.81|183.84|181.04|183.38|180.58|0
1627351500000|2021-07-27 02:05:00|183.72|180.92|183.38|180.58|183.72|180.92|183.38|180.58|0
1627351800000|2021-07-27 02:10:00|183.49|180.69|183.38|180.58|183.61|180.81|183.38|180.58|0
1627352100000|2021-07-27 02:15:00|183.43|180.63|183.04|180.24|183.43|180.63|182.81|180.01|0
1627352400000|2021-07-27 02:20:00|182.93|180.13|182.36|179.56|183.04|180.24|182.36|179.56|0
1627352700000|2021-07-27 02:25:00|182.47|179.67|182.02|179.22|182.59|179.79|181.91|179.11|0
1627353000000|2021-07-27 02:30:00|181.91|179.11|182.7|179.9|182.7|179.9|181.91|179.11|0
1627353300000|2021-07-27 02:35:00|182.81|180.01|182.81|180.01|183.15|180.35|182.47|179.67|0
1627353600000|2021-07-27 02:40:00|182.69|179.89|183.37|180.57|183.37|180.57|182.69|179.89|0
1627353900000|2021-07-27 02:45:00|183.48|180.68|183.59|180.79|183.82|181.02|183.26|180.46|0
1627354200000|2021-07-27 02:50:00|183.65|180.85|183.48|180.68|183.71|180.91|183.25|180.45|0
1627354500000|2021-07-27 02:55:00|183.59|180.79|183.7|180.9|183.82|181.02|183.48|180.68|0
1627354800000|2021-07-27 03:00:00|183.82|181.02|183.48|180.68|183.93|181.13|183.48|180.68|0
1627355100000|2021-07-27 03:05:00|183.36|180.56|183.36|180.56|183.48|180.68|183.14|180.34|0
1627355400000|2021-07-27 03:10:00|183.47|180.67|183.36|180.56|183.59|180.79|183.25|180.45|0
1627355700000|2021-07-27 03:15:00|183.25|180.45|183.24|180.44|183.7|180.9|183.24|180.44|0
1627356000000|2021-07-27 03:20:00|183.13|180.33|182.57|179.77|183.24|180.44|182.57|179.77|0
1627356300000|2021-07-27 03:25:00|182.68|179.88|183.02|180.22|183.02|180.22|182.57|179.77|0
1627356600000|2021-07-27 03:30:00|182.96|180.16|182.79|179.99|183.13|180.33|182.73|179.93|0
1627356900000|2021-07-27 03:35:00|182.84|180.04|183.12|180.32|183.35|180.55|182.84|180.04|0
1627357200000|2021-07-27 03:40:00|183.18|180.38|183.4|180.6|183.46|180.66|183.12|180.32|0
1627357500000|2021-07-27 03:45:00|183.24|180.44|183.12|180.32|183.46|180.66|183.01|180.21|0
1627357800000|2021-07-27 03:50:00|183.01|180.21|183.12|180.32|183.23|180.43|182.89|180.09|0
1627358100000|2021-07-27 03:55:00|183.06|180.26|183.12|180.32|183.23|180.43|183.01|180.21|0
1627358400000|2021-07-27 04:00:00|183.06|180.26|182.89|180.09|183.34|180.54|182.89|180.09|0
1627358700000|2021-07-27 04:05:00|182.83|180.03|182.89|180.09|183|180.2|182.78|179.98|0
1627359000000|2021-07-27 04:10:00|182.83|180.03|183.11|180.31|183.23|180.43|182.78|179.98|0
1627359300000|2021-07-27 04:15:00|183|180.2|183.11|180.31|183.11|180.31|183|180.2|0
1627359600000|2021-07-27 04:20:00|183.22|180.42|183.22|180.42|183.45|180.65|183.22|180.42|0
1627359900000|2021-07-27 04:25:00|183.11|180.31|183|180.2|183.11|180.31|183|180.2|0
1627360200000|2021-07-27 04:30:00|183.11|180.31|183.33|180.53|183.45|180.65|183.11|180.31|0
1627360500000|2021-07-27 04:35:00|183.45|180.65|183.33|180.53|183.45|180.65|183.22|180.42|0
1627360800000|2021-07-27 04:40:00|183.44|180.64|183.44|180.64|183.44|180.64|183.33|180.53|0
1627361100000|2021-07-27 04:45:00|183.33|180.53|183.33|180.53|183.33|180.53|183.21|180.41|0
1627361400000|2021-07-27 04:50:00|183.21|180.41|183.1|180.3|183.21|180.41|182.87|180.07|0
1627361700000|2021-07-27 04:55:00|183.15|180.35|183.1|180.3|183.32|180.52|183.1|180.3|0
1627362000000|2021-07-27 05:00:00|182.98|180.18|182.31|179.51|183.1|180.3|182.31|179.51|0
1627362300000|2021-07-27 05:05:00|182.42|179.62|182.08|179.28|182.53|179.73|181.97|179.17|0
1627362600000|2021-07-27 05:10:00|181.97|179.17|182.08|179.28|182.36|179.56|181.97|179.17|0
1627362900000|2021-07-27 05:15:00|182.19|179.39|181.85|179.05|182.3|179.5|181.85|179.05|0
1627363200000|2021-07-27 05:20:00|181.96|179.16|182.13|179.33|182.3|179.5|181.96|179.16|0
1627363500000|2021-07-27 05:25:00|182.19|179.39|182.19|179.39|182.3|179.5|182.07|179.27|0
1627363800000|2021-07-27 05:30:00|182.07|179.27|181.96|179.16|182.07|179.27|181.85|179.05|0
1627364100000|2021-07-27 05:35:00|181.85|179.05|181.96|179.16|182.18|179.38|181.85|179.05|0
1627364400000|2021-07-27 05:40:00|181.9|179.1|182.01|179.21|182.07|179.27|181.84|179.04|0
1627364700000|2021-07-27 05:45:00|181.96|179.16|181.9|179.1|181.96|179.16|181.84|179.04|0
1627365000000|2021-07-27 05:50:00|181.95|179.15|182.63|179.83|182.74|179.94|181.95|179.15|0
1627365300000|2021-07-27 05:55:00|182.57|179.77|182.68|179.88|182.68|179.88|182.29|179.49|0
1627365600000|2021-07-27 06:00:00|182.51|179.71|182.29|179.49|182.74|179.94|182.06|179.26|0
1627365900000|2021-07-27 06:05:00|182.34|179.54|182.06|179.26|182.4|179.6|181.84|179.04|0
1627366200000|2021-07-27 06:10:00|182.17|179.37|182.06|179.26|182.4|179.6|181.83|179.03|0
1627366500000|2021-07-27 06:15:00|182|179.2|182.06|179.26|182.4|179.6|181.83|179.03|0
1627366800000|2021-07-27 06:20:00|182.11|179.31|182.17|179.37|182.62|179.82|182.11|179.31|0
1627367100000|2021-07-27 06:25:00|182.28|179.48|181.94|179.14|182.51|179.71|181.94|179.14|0
1627367400000|2021-07-27 06:30:00|181.83|179.03|181.83|179.03|181.94|179.14|181.83|179.03|0
1627367700000|2021-07-27 06:35:00|181.94|179.14|181.83|179.03|182.28|179.48|181.83|179.03|0
1627368000000|2021-07-27 06:40:00|181.94|179.14|181.94|179.14|182.39|179.59|181.83|179.03|0
1627368300000|2021-07-27 06:45:00|181.82|179.02|181.82|179.02|182.05|179.25|181.82|179.02|0
1627368600000|2021-07-27 06:50:00|181.93|179.13|182.05|179.25|182.38|179.58|181.82|179.02|0
1627368900000|2021-07-27 06:55:00|182.16|179.36|182.27|179.47|182.27|179.47|181.87|179.07|0
1627369200000|2021-07-27 07:00:00|181.82|179.02|180.81|178.01|182.16|179.36|180.7|177.9|0
1627369500000|2021-07-27 07:05:00|180.7|177.9|177.98|175.18|180.7|177.9|177.03|174.23|0
1627369800000|2021-07-27 07:10:00|178.31|175.51|177.31|174.51|178.53|175.73|177.31|174.51|0
1627370100000|2021-07-27 07:15:00|177.75|174.95|177.42|174.62|177.86|175.06|176.98|174.18|0
1627370400000|2021-07-27 07:20:00|177.53|174.73|177.29|174.49|177.85|175.05|175.8|173|0
1627370700000|2021-07-27 07:25:00|177.18|174.38|175.53|172.73|177.52|174.72|175.2|172.4|0
1627371000000|2021-07-27 07:30:00|175.42|172.62|178.35|175.55|178.47|175.67|175.2|172.4|0
1627371300000|2021-07-27 07:35:00|178.47|175.67|177.08|174.28|178.47|175.67|176.92|174.12|0
1627371600000|2021-07-27 07:40:00|177.14|174.34|176.81|174.01|177.14|174.34|176.59|173.79|0
1627371900000|2021-07-27 07:45:00|176.7|173.9|177.36|174.56|177.47|174.67|176.58|173.78|0
1627372200000|2021-07-27 07:50:00|177.24|174.44|177.46|174.66|177.46|174.66|176.58|173.78|0
1627372500000|2021-07-27 07:55:00|177.57|174.77|179.57|176.77|180.23|177.43|177.57|174.77|0
1627372800000|2021-07-27 08:00:00|179.68|176.88|180.12|177.32|180.12|177.32|178.9|176.1|0
1627373100000|2021-07-27 08:05:00|180.34|177.54|181.8|179|181.8|179|179.9|177.1|0
1627373400000|2021-07-27 08:10:00|181.68|178.88|179.41|176.61|181.91|179.11|179.41|176.61|0
1627373700000|2021-07-27 08:15:00|179.63|176.83|177.63|174.83|179.75|176.95|177.63|174.83|0
1627374000000|2021-07-27 08:20:00|177.69|174.89|177.57|174.77|177.74|174.94|176.64|173.84|0
1627374300000|2021-07-27 08:25:00|177.52|174.72|176.19|173.39|177.52|174.72|176.08|173.28|0
1627374600000|2021-07-27 08:30:00|176.42|173.62|178.37|175.97|178.74|176.03|176.3|173.5|0
1627374900000|2021-07-27 08:35:00|177.98|175.58|177.21|174.81|178.09|175.69|177.15|174.75|0
1627375200000|2021-07-27 08:40:00|177.09|174.69|178.76|176.36|179.09|176.69|176.87|174.47|0
1627375500000|2021-07-27 08:45:00|178.64|176.24|178.25|175.85|178.81|176.41|177.98|175.58|0
1627375800000|2021-07-27 08:50:00|178.47|176.07|178.64|176.24|178.87|176.47|178.09|175.69|0
1627376100000|2021-07-27 08:55:00|178.69|176.29|178.08|175.68|178.86|176.46|177.97|175.57|0
1627376400000|2021-07-27 09:00:00|178.2|175.8|176.98|174.58|178.42|176.02|176.64|174.24|0
1627376700000|2021-07-27 09:05:00|176.87|174.47|177.86|175.46|177.86|175.46|176.87|174.47|0
1627377000000|2021-07-27 09:10:00|178.19|175.79|176.53|174.13|178.41|176.01|176.42|174.02|0
1627377300000|2021-07-27 09:15:00|176.42|174.02|177.75|175.35|177.86|175.46|176.42|174.02|0
1627377600000|2021-07-27 09:20:00|177.69|175.29|177.74|175.34|177.86|175.46|177.52|175.12|0
1627377900000|2021-07-27 09:25:00|177.85|175.45|178.07|175.67|178.3|175.9|177.8|175.4|0
1627378200000|2021-07-27 09:30:00|178.19|175.79|178.74|176.34|178.85|176.45|177.96|175.56|0
1627378500000|2021-07-27 09:35:00|178.63|176.23|179.85|177.45|180.52|178.12|178.63|176.23|0
1627378800000|2021-07-27 09:40:00|179.74|177.34|179.96|177.56|180.52|178.12|179.68|177.28|0
1627379100000|2021-07-27 09:45:00|180.19|177.79|179.57|177.17|180.3|177.9|179.4|177|0
1627379400000|2021-07-27 09:50:00|179.63|177.23|180.12|177.72|180.29|177.89|179.51|177.11|0
1627379700000|2021-07-27 09:55:00|180.07|177.67|179.73|177.33|180.18|177.78|179.51|177.11|0
1627380000000|2021-07-27 10:00:00|179.79|177.39|180.07|177.67|180.18|177.78|179.51|177.11|0
1627380300000|2021-07-27 10:05:00|180.18|177.78|180.18|177.78|180.29|177.89|179.84|177.44|0
1627380600000|2021-07-27 10:10:00|180.06|177.66|179.51|177.11|180.29|177.89|179.39|176.99|0
1627380900000|2021-07-27 10:15:00|179.39|176.99|179.95|177.55|180.06|177.66|179.39|176.99|0
1627381200000|2021-07-27 10:20:00|180.06|177.66|180.17|177.77|180.62|178.22|179.84|177.44|0
1627381500000|2021-07-27 10:25:00|180.06|177.66|180.17|177.77|180.4|178|179.72|177.32|0
1627381800000|2021-07-27 10:30:00|180.28|177.88|180.84|178.44|181.06|178.66|180.28|177.88|0
1627382100000|2021-07-27 10:35:00|180.73|178.33|180.73|178.33|181.12|178.72|180.61|178.21|0
1627382400000|2021-07-27 10:40:00|180.84|178.44|181.17|178.77|181.17|178.77|180.73|178.33|0
1627382700000|2021-07-27 10:45:00|181.28|178.88|181.84|179.44|181.96|179.56|181.17|178.77|0
1627383000000|2021-07-27 10:50:00|181.73|179.33|181.39|178.99|181.73|179.33|181.17|178.77|0
1627383300000|2021-07-27 10:55:00|181.28|178.88|182.07|179.67|182.07|179.67|181.28|178.88|0
1627383600000|2021-07-27 11:00:00|182.18|179.78|183.02|180.62|183.42|181.02|182.18|179.78|0
1627383900000|2021-07-27 11:05:00|183.08|180.68|183.53|181.13|183.53|181.13|182.85|180.45|0
1627384200000|2021-07-27 11:10:00|183.42|181.02|183.64|181.24|183.98|181.58|183.41|181.01|0
1627384500000|2021-07-27 11:15:00|183.75|181.35|183.86|181.46|183.98|181.58|183.64|181.24|0
1627384800000|2021-07-27 11:20:00|183.75|181.35|183.07|180.67|183.86|181.46|182.96|180.56|0
1627385100000|2021-07-27 11:25:00|182.96|180.56|183.3|180.9|183.64|181.24|182.96|180.56|0
1627385400000|2021-07-27 11:30:00|183.41|181.01|183.52|181.12|183.75|181.35|183.18|180.78|0
1627385700000|2021-07-27 11:35:00|183.63|181.23|183.7|181.3|186.04|183.64|183.36|180.96|0
1627386000000|2021-07-27 11:40:00|183.59|181.19|182.57|180.17|183.59|181.19|182.34|179.94|0
1627386300000|2021-07-27 11:45:00|182.46|180.06|181.67|179.27|182.91|180.51|181.67|179.27|0
1627386600000|2021-07-27 11:50:00|181.55|179.15|181.33|178.93|181.55|179.15|181.1|178.7|0
1627386900000|2021-07-27 11:55:00|181.44|179.04|181.55|179.15|181.66|179.26|181.21|178.81|0
1627387200000|2021-07-27 12:00:00|181.66|179.26|182.05|179.65|182.34|179.94|181.44|179.04|0
1627387500000|2021-07-27 12:05:00|182.11|179.71|181.55|179.15|182.34|179.94|181.43|179.03|0
1627387800000|2021-07-27 12:10:00|181.66|179.26|181.32|178.92|181.77|179.37|181.21|178.81|0
1627388100000|2021-07-27 12:15:00|181.26|178.86|180.53|178.13|181.26|178.86|180.42|178.02|0
1627388400000|2021-07-27 12:20:00|180.64|178.24|180.98|178.58|181.09|178.69|180.53|178.13|0
1627388700000|2021-07-27 12:25:00|181.03|178.63|180.98|178.58|181.09|178.69|180.75|178.35|0
1627389000000|2021-07-27 12:30:00|181.03|178.63|180.41|178.01|181.09|178.69|179.97|177.57|0
1627389300000|2021-07-27 12:35:00|180.53|178.13|181.09|178.69|181.2|178.8|180.3|177.9|0
1627389600000|2021-07-27 12:40:00|180.97|178.57|181.42|179.02|181.65|179.25|180.97|178.57|0
1627389900000|2021-07-27 12:45:00|181.31|178.91|182.21|179.81|182.32|179.92|181.2|178.8|0
1627390200000|2021-07-27 12:50:00|182.26|179.86|181.76|179.36|182.43|180.03|181.76|179.36|0
1627390500000|2021-07-27 12:55:00|181.64|179.24|181.87|179.47|182.21|179.81|181.64|179.24|0
1627390800000|2021-07-27 13:00:00|182.09|179.69|181.87|179.47|182.21|179.81|181.53|179.13|0
1627391100000|2021-07-27 13:05:00|181.98|179.58|181.64|179.24|182.09|179.69|181.19|178.79|0
1627391400000|2021-07-27 13:10:00|181.53|179.13|180.06|177.66|181.75|179.35|180.06|177.66|0
1627391700000|2021-07-27 13:15:00|180.18|177.78|180.06|177.66|180.74|178.34|180.06|177.66|0
1627392000000|2021-07-27 13:20:00|180.12|177.72|180.23|177.83|180.51|178.11|180.12|177.72|0
1627392300000|2021-07-27 13:25:00|180.17|177.77|180.4|178|180.73|178.33|179.84|177.44|0
1627392600000|2021-07-27 13:30:00|179.72|177.32|177.41|175.01|179.72|177.32|175.61|173.21|0
1627392900000|2021-07-27 13:35:00|177.52|175.12|175.97|173.57|178.41|176.01|175.86|173.46|0
1627393200000|2021-07-27 13:40:00|176.08|173.68|175.2|172.8|176.97|174.57|174.98|172.58|0
1627393500000|2021-07-27 13:45:00|175.31|172.91|177.74|175.34|178.18|175.78|175.31|172.91|0
1627393800000|2021-07-27 13:50:00|177.85|175.45|178.96|176.56|179.07|176.67|177.52|175.12|0
1627394100000|2021-07-27 13:55:00|178.62|176.22|177.96|175.56|178.96|176.56|177.18|174.78|0
1627394400000|2021-07-27 14:00:00|178.01|175.61|178.18|175.78|179.68|177.28|177.62|175.22|0
1627394700000|2021-07-27 14:05:00|178.07|175.67|177.54|175.14|179.48|177.08|176.07|173.67|0
1627395000000|2021-07-27 14:10:00|181.58|179.18|175.75|173.35|181.58|179.18|175.53|173.13|0
1627395300000|2021-07-27 14:15:00|175.64|173.24|176.96|174.56|176.96|174.56|175.1|172.7|0
1627395600000|2021-07-27 14:20:00|176.85|174.45|178.72|176.32|179.28|176.88|176.19|173.79|0
1627395900000|2021-07-27 14:25:00|178.61|176.21|179.83|177.43|179.94|177.54|178.28|175.88|0
1627396200000|2021-07-27 14:30:00|179.61|177.21|176.62|174.22|179.72|177.32|175.97|173.57|0
1627396500000|2021-07-27 14:35:00|176.4|174|176.51|174.11|177.94|175.54|175.53|173.13|0
1627396800000|2021-07-27 14:40:00|176.4|174|176.23|173.83|177.39|174.99|175.85|173.45|0
1627397100000|2021-07-27 14:45:00|176.07|173.67|175.96|173.56|176.84|174.44|175.2|172.8|0
1627397400000|2021-07-27 14:50:00|176.18|173.78|175.41|173.01|176.29|173.89|174.54|172.14|0
1627397700000|2021-07-27 14:55:00|175.63|173.23|177.17|174.77|178.82|176.42|175.63|173.23|0
1627398000000|2021-07-27 15:00:00|177.28|174.88|178.6|176.2|179.6|177.2|176.4|174|0
1627398300000|2021-07-27 15:05:00|178.71|176.31|176.77|174.37|178.71|176.31|176.17|173.77|0
1627398600000|2021-07-27 15:10:00|176.61|174.21|177.27|174.87|178.15|175.75|176.5|174.1|0
1627398900000|2021-07-27 15:15:00|177.38|174.98|173.55|171.15|177.38|174.98|173.44|171.04|0
1627399200000|2021-07-27 15:20:00|173.77|171.37|173.33|170.93|174.64|172.24|172.9|170.5|0
1627399500000|2021-07-27 15:25:00|173.44|171.04|173.65|171.25|173.65|171.25|171.92|169.52|0
1627399800000|2021-07-27 15:30:00|173.33|170.93|171.73|169.33|173.33|170.93|168.95|166.55|0
1627400100000|2021-07-27 15:35:00|171.62|169.22|171.19|168.79|172.37|169.97|170.54|168.14|0
1627400400000|2021-07-27 15:40:00|170.97|168.57|172.48|170.08|173.35|170.95|170.11|167.71|0
1627400700000|2021-07-27 15:45:00|172.37|169.97|172.47|170.07|173.34|170.94|171.61|169.21|0
1627401000000|2021-07-27 15:50:00|172.36|169.96|173.77|171.37|173.99|171.59|172.04|169.64|0
1627401300000|2021-07-27 15:55:00|173.66|171.26|173.06|170.66|173.77|171.37|172.25|169.85|0
1627401600000|2021-07-27 16:00:00|172.68|170.28|170.31|167.91|172.9|170.5|169.67|167.27|0
1627401900000|2021-07-27 16:05:00|170.09|167.69|169.99|167.59|170.41|168.01|168.17|165.77|0
1627402200000|2021-07-27 16:10:00|170.04|167.64|167.95|165.55|170.09|167.69|167.95|165.55|0
1627402500000|2021-07-27 16:15:00|168.17|165.77|169.55|167.15|169.98|167.58|167.74|165.34|0
1627402800000|2021-07-27 16:20:00|169.45|167.05|169.77|167.37|170.84|168.44|169.23|166.83|0
1627403100000|2021-07-27 16:25:00|169.82|167.42|171.38|168.98|171.38|168.98|169.12|166.72|0
1627403400000|2021-07-27 16:30:00|171.27|168.87|169.23|166.83|171.48|169.08|169.23|166.83|0
1627403700000|2021-07-27 16:35:00|169.12|166.72|170.51|168.11|170.94|168.54|169.12|166.72|0
1627404000000|2021-07-27 16:40:00|170.62|168.22|171.59|169.19|171.7|169.3|169.76|167.36|0
1627404300000|2021-07-27 16:45:00|171.7|169.3|170.29|167.89|171.8|169.4|170.29|167.89|0
1627404600000|2021-07-27 16:50:00|170.51|168.11|169.65|167.25|171.59|169.19|169.54|167.14|0
1627404900000|2021-07-27 16:55:00|169.54|167.14|169.43|167.03|170.29|167.89|169.01|166.61|0
1627405200000|2021-07-27 17:00:00|169.38|166.98|169.11|166.71|170.4|168|169|166.6|0
1627405500000|2021-07-27 17:05:00|169.22|166.82|170.61|168.21|171.04|168.64|168.79|166.39|0
1627405800000|2021-07-27 17:10:00|170.18|167.78|168.68|166.28|170.66|168.26|168.57|166.17|0
1627406100000|2021-07-27 17:15:00|168.79|166.39|168.25|165.85|169.64|167.24|167.61|165.21|0
1627406400000|2021-07-27 17:20:00|168.3|165.9|166.76|164.36|168.3|165.9|166.55|164.15|0
1627406700000|2021-07-27 17:25:00|166.65|164.25|167.18|164.78|167.29|164.89|166.02|163.62|0
1627407000000|2021-07-27 17:30:00|167.08|164.68|167.3|164.9|167.68|165.28|165.58|163.18|0
1627407300000|2021-07-27 17:35:00|167.2|164.8|169.43|167.03|169.43|167.03|167.2|164.8|0
1627407600000|2021-07-27 17:40:00|169.33|166.93|169|166.6|169.43|167.03|168.37|165.97|0
1627407900000|2021-07-27 17:45:00|169.11|166.71|170.07|167.67|170.18|167.78|168.52|166.12|0
1627408200000|2021-07-27 17:50:00|169.86|167.46|168.21|165.81|169.86|167.46|168.1|165.7|0
1627408500000|2021-07-27 17:55:00|168.16|165.76|166.83|164.43|168.53|166.13|166.83|164.43|0
1627408800000|2021-07-27 18:00:00|166.93|164.53|168.1|165.7|168.53|166.13|166.72|164.32|0
1627409100000|2021-07-27 18:05:00|168.21|165.81|168.95|166.55|169.06|166.66|167.57|165.17|0
1627409400000|2021-07-27 18:10:00|169.06|166.66|170.45|168.05|170.45|168.05|168.85|166.45|0
1627409700000|2021-07-27 18:15:00|170.56|168.16|170.46|168.06|172.88|170.48|170.14|167.74|0
1627410000000|2021-07-27 18:20:00|170.35|167.95|171.54|169.14|171.76|169.36|170.35|167.95|0
1627410300000|2021-07-27 18:25:00|171.65|169.25|170.89|168.49|171.76|169.36|170.56|168.16|0
1627410600000|2021-07-27 18:30:00|170.78|168.38|170.83|168.43|171.43|169.03|170.56|168.16|0
1627410900000|2021-07-27 18:35:00|170.89|168.49|170.78|168.38|171.53|169.13|170.67|168.27|0
1627411200000|2021-07-27 18:40:00|170.99|168.59|170.77|168.37|171.21|168.81|170.45|168.05|0
1627411500000|2021-07-27 18:45:00|170.88|168.48|172.4|170|172.62|170.22|170.77|168.37|0
1627411800000|2021-07-27 18:50:00|172.29|169.89|171.47|169.07|172.72|170.32|171.2|168.8|0
1627412100000|2021-07-27 18:55:00|171.53|169.13|174.15|171.75|174.26|171.86|171.42|169.02|0
1627412400000|2021-07-27 19:00:00|172.88|170.48|173.64|171.24|174.3|171.9|172.88|170.48|0
1627412700000|2021-07-27 19:05:00|173.75|171.35|174.3|171.9|174.3|171.9|173.2|170.8|0
1627413000000|2021-07-27 19:10:00|174.19|171.79|172.55|170.15|174.19|171.79|172.33|169.93|0
1627413300000|2021-07-27 19:15:00|172.66|170.26|172.71|170.31|173.31|170.91|172.22|169.82|0
1627413600000|2021-07-27 19:20:00|172.87|170.47|172.76|170.36|172.98|170.58|172.43|170.03|0
1627413900000|2021-07-27 19:25:00|172.87|170.47|172.87|170.47|173.2|170.8|172.65|170.25|0
1627414200000|2021-07-27 19:30:00|172.98|170.58|172.32|169.92|173.19|170.79|172|169.6|0
1627414500000|2021-07-27 19:35:00|172.21|169.81|172.32|169.92|172.65|170.25|171.45|169.05|0
1627414800000|2021-07-27 19:40:00|172.1|169.7|173.19|170.79|173.19|170.79|171.45|169.05|0
1627415100000|2021-07-27 19:45:00|173.41|171.01|173.52|171.12|174.06|171.66|172.64|170.24|0
1627415400000|2021-07-27 19:50:00|174.17|171.77|174.72|172.32|175.6|173.2|173.84|171.44|0
1627415700000|2021-07-27 19:55:00|174.94|172.54|177.03|174.63|177.14|174.74|174.61|172.21|0
1627416000000|2021-07-27 20:00:00|176.81|174.41|173.31|170.91|178.27|175.87|172.65|170.25|0
1627416300000|2021-07-27 20:05:00|173.09|170.69|171.45|169.05|173.75|171.35|171.45|169.05|0
1627416600000|2021-07-27 20:10:00|171.35|168.95|172.11|169.71|173.53|171.13|170.91|168.51|0
1627416900000|2021-07-27 20:15:00|172.74|169.94|172.63|169.83|173.51|170.71|172.41|169.61|0
1627417200000|2021-07-27 20:20:00|172.52|169.72|172.41|169.61|173.07|170.27|172.03|169.23|0
1627417500000|2021-07-27 20:25:00|172.3|169.5|173.34|170.54|173.39|170.59|172.08|169.28|0
1627417800000|2021-07-27 20:30:00|174.05|171.25|174.32|171.52|175.09|172.29|171.32|168.52|0
1627418100000|2021-07-27 20:35:00|174.05|171.25|172.73|169.93|174.16|171.36|172.73|169.93|0
1627418400000|2021-07-27 20:40:00|172.84|170.04|171.64|168.84|172.95|170.15|171.64|168.84|0
1627418700000|2021-07-27 20:45:00|171.42|168.62|171.26|168.46|172.3|169.5|171.21|168.41|0
1627419000000|2021-07-27 20:50:00|171.21|168.41|171.1|168.3|171.75|168.95|170.99|168.19|0
1627419300000|2021-07-27 20:55:00|171.15|168.35|170.82|168.02|171.42|168.62|170.66|167.86|0
1627419600000|2021-07-27 21:00:00|170.9|168.1|171.04|168.24|171.08|168.28|170.81|168.01|0
1627419900000|2021-07-27 21:05:00|170.98|168.18|170.32|167.52|170.98|168.18|170.11|167.31|0
1627420200000|2021-07-27 21:10:00|170.33|167.53|170.03|167.23|170.43|167.63|169.99|167.19|0
1627420500000|2021-07-27 21:15:00|170.01|167.21|170.19|167.39|170.19|167.39|170.01|167.21|0
1627420800000|2021-07-27 21:20:00|170.11|167.31|169.23|166.43|170.19|167.39|168.95|166.15|0
1627421100000|2021-07-27 21:25:00|169.46|166.66|169.38|166.58|169.46|166.66|168.99|166.19|0
1627421400000|2021-07-27 21:30:00|169.46|166.66|169.35|166.55|169.46|166.66|168.96|166.16|0
1627421700000|2021-07-27 21:35:00|169.37|166.57|169.35|166.55|169.37|166.57|169.33|166.53|0
1627422000000|2021-07-27 21:40:00|169.33|166.53|169.55|166.75|169.55|166.75|169.3|166.5|0
1627422300000|2021-07-27 21:45:00|169.69|166.89|169.69|166.89|169.9|167.1|169.44|166.64|0
1627422600000|2021-07-27 21:50:00|169.61|166.81|169.72|166.92|169.72|166.92|169.58|166.78|0
1627422900000|2021-07-27 21:55:00|169.78|166.98|169.43|166.63|170.17|167.37|169.43|166.63|0
1627423200000|2021-07-27 22:00:00|170.04|167.24|171.07|168.27|171.29|168.49|169.61|166.81|0
1627423500000|2021-07-27 22:05:00|170.96|168.16|170.2|167.4|171.07|168.27|169.56|166.76|0
1627423800000|2021-07-27 22:10:00|170.31|167.51|171.18|168.38|171.4|168.6|170.31|167.51|0
1627424100000|2021-07-27 22:15:00|171.29|168.49|171.28|168.48|171.88|169.08|171.07|168.27|0
1627424400000|2021-07-27 22:20:00|171.39|168.59|171.83|169.03|172.1|169.3|171.39|168.59|0
1627424700000|2021-07-27 22:25:00|171.88|169.08|172.26|169.46|172.37|169.57|171.5|168.7|0
1627425000000|2021-07-27 22:30:00|172.15|169.35|172.75|169.95|172.81|170.01|172.15|169.35|0
1627425300000|2021-07-27 22:35:00|172.8|170|173.02|170.22|173.02|170.22|172.48|169.68|0
1627425600000|2021-07-27 22:40:00|172.91|170.11|173.35|170.55|173.35|170.55|172.75|169.95|0
1627425900000|2021-07-27 22:45:00|173.46|170.66|173.45|170.65|173.57|170.77|173.24|170.44|0
1627426200000|2021-07-27 22:50:00|173.35|170.55|173.34|170.54|173.45|170.65|172.91|170.11|0
1627426500000|2021-07-27 22:55:00|173.4|170.6|173.56|170.76|173.78|170.98|173.23|170.43|0
1627426800000|2021-07-27 23:00:00|173.67|170.87|173.34|170.54|173.67|170.87|173.23|170.43|0
1627427100000|2021-07-27 23:05:00|173.23|170.43|173.34|170.54|173.34|170.54|172.9|170.1|0
1627427400000|2021-07-27 23:10:00|173.23|170.43|173.5|170.7|173.78|170.98|173.23|170.43|0
1627427700000|2021-07-27 23:15:00|173.56|170.76|174.65|171.85|174.65|171.85|173.45|170.65|0
1627428000000|2021-07-27 23:20:00|174.54|171.74|174.32|171.52|174.54|171.74|174.32|171.52|0
1627428300000|2021-07-27 23:25:00|174.43|171.63|174.43|171.63|174.54|171.74|174.21|171.41|0
1627428600000|2021-07-27 23:30:00|174.37|171.57|174.1|171.3|174.98|172.18|174.1|171.3|0
1627428900000|2021-07-27 23:35:00|174.04|171.24|174.21|171.41|174.43|171.63|173.99|171.19|0
1627429200000|2021-07-27 23:40:00|174.1|171.3|174.31|171.51|174.53|171.73|174.1|171.3|0
1627429500000|2021-07-27 23:45:00|174.37|171.57|174.91|172.11|175.08|172.28|174.31|171.51|0
1627429800000|2021-07-27 23:50:00|174.97|172.17|174.75|171.95|175.08|172.28|174.53|171.73|0
1627430100000|2021-07-27 23:55:00|174.86|172.06|174.97|172.17|175.08|172.28|174.64|171.84|0
1627430400000|2021-07-28 00:00:00|174.86|172.06|174.75|171.95|175.41|172.61|174.58|171.78|0
1627430700000|2021-07-28 00:05:00|174.86|172.06|175.85|173.05|175.85|173.05|174.86|172.06|0
1627431000000|2021-07-28 00:10:00|175.74|172.94|176.84|174.04|176.84|174.04|175.74|172.94|0
1627431300000|2021-07-28 00:15:00|176.78|173.98|177.33|174.53|177.73|174.93|176.67|173.87|0
1627431600000|2021-07-28 00:20:00|177.5|174.7|177.61|174.81|177.72|174.92|177.11|174.31|0
1627431900000|2021-07-28 00:25:00|177.5|174.7|176.72|173.92|177.61|174.81|176.61|173.81|0
1627432200000|2021-07-28 00:30:00|176.83|174.03|177.17|174.37|177.28|174.48|176.83|174.03|0
1627432500000|2021-07-28 00:35:00|177.05|174.25|177.16|174.36|177.28|174.48|176.72|173.92|0
1627432800000|2021-07-28 00:40:00|177.05|174.25|176.39|173.59|177.05|174.25|176.39|173.59|0
1627433100000|2021-07-28 00:45:00|176.5|173.7|176.38|173.58|176.72|173.92|176.27|173.47|0
1627433400000|2021-07-28 00:50:00|176.61|173.81|176.6|173.8|176.83|174.03|176.38|173.58|0
1627433700000|2021-07-28 00:55:00|176.49|173.69|177.38|174.58|177.38|174.58|176.49|173.69|0
1627434000000|2021-07-28 01:00:00|177.49|174.69|178.71|175.91|178.82|176.02|177.16|174.36|0
1627434300000|2021-07-28 01:05:00|178.6|175.8|178.26|175.46|179.16|176.36|178.04|175.24|0
1627434600000|2021-07-28 01:10:00|178.32|175.52|178.04|175.24|178.49|175.69|177.93|175.13|0
1627434900000|2021-07-28 01:15:00|177.98|175.18|177.82|175.02|178.6|175.8|177.71|174.91|0
1627435200000|2021-07-28 01:20:00|178.04|175.24|178.59|175.79|178.65|175.85|177.7|174.9|0
1627435500000|2021-07-28 01:25:00|178.48|175.68|178.59|175.79|179.04|176.24|178.48|175.68|0
1627435800000|2021-07-28 01:30:00|178.48|175.68|178.37|175.57|178.7|175.9|177.81|175.01|0
1627436100000|2021-07-28 01:35:00|178.48|175.68|177.48|174.68|178.7|175.9|177.25|174.45|0
1627436400000|2021-07-28 01:40:00|177.37|174.57|175.26|172.46|177.7|174.9|175.15|172.35|0
1627436700000|2021-07-28 01:45:00|175.32|172.52|175.26|172.46|176.59|173.79|174.93|172.13|0
1627437000000|2021-07-28 01:50:00|175.37|172.57|175.59|172.79|175.7|172.9|174.71|171.91|0
1627437300000|2021-07-28 01:55:00|175.64|172.84|175.04|172.24|176.25|173.45|174.93|172.13|0
1627437600000|2021-07-28 02:00:00|174.82|172.02|172.79|169.99|174.93|172.13|171.7|168.9|0
1627437900000|2021-07-28 02:05:00|172.52|169.72|173.25|170.45|173.61|170.81|172.41|169.61|0
1627438200000|2021-07-28 02:10:00|173.2|170.4|175.06|172.26|175.17|172.37|172.98|170.18|0
1627438500000|2021-07-28 02:15:00|174.95|172.15|175.17|172.37|175.83|173.03|174.95|172.15|0
1627438800000|2021-07-28 02:20:00|175.22|172.42|176.27|173.47|176.6|173.8|175.17|172.37|0
1627439100000|2021-07-28 02:25:00|176.38|173.58|175.5|172.7|176.38|173.58|175.39|172.59|0
1627439400000|2021-07-28 02:30:00|175.61|172.81|176.38|173.58|176.71|173.91|175.28|172.48|0
1627439700000|2021-07-28 02:35:00|176.49|173.69|176.82|174.02|176.93|174.13|176.1|173.3|0
1627440000000|2021-07-28 02:40:00|176.71|173.91|177.26|174.46|177.59|174.79|176.6|173.8|0
1627440300000|2021-07-28 02:45:00|177.31|174.51|177.59|174.79|177.92|175.12|177.31|174.51|0
1627440600000|2021-07-28 02:50:00|177.7|174.9|177.37|174.57|178.25|175.45|177.37|174.57|0
1627440900000|2021-07-28 02:55:00|177.26|174.46|177.14|174.34|177.48|174.68|176.81|174.01|0
1627441200000|2021-07-28 03:00:00|177.09|174.29|176.59|173.79|177.25|174.45|176.59|173.79|0
1627441500000|2021-07-28 03:05:00|176.48|173.68|176.81|174.01|177.03|174.23|176.15|173.35|0
1627441800000|2021-07-28 03:10:00|176.92|174.12|177.25|174.45|177.47|174.67|176.7|173.9|0
1627442100000|2021-07-28 03:15:00|177.19|174.39|176.36|173.56|177.47|174.67|176.31|173.51|0
1627442400000|2021-07-28 03:20:00|176.25|173.45|177.13|174.33|177.19|174.39|176.25|173.45|0
1627442700000|2021-07-28 03:25:00|177.25|174.45|177.02|174.22|177.36|174.56|176.8|174|0
1627443000000|2021-07-28 03:30:00|176.91|174.11|176.58|173.78|177.24|174.44|176.47|173.67|0
1627443300000|2021-07-28 03:35:00|176.47|173.67|175.58|172.78|176.58|173.78|175.25|172.45|0
1627443600000|2021-07-28 03:40:00|175.53|172.73|174.81|172.01|175.58|172.78|174.7|171.9|0
1627443900000|2021-07-28 03:45:00|174.92|172.12|174.59|171.79|174.92|172.12|174.04|171.24|0
1627444200000|2021-07-28 03:50:00|174.48|171.68|174.81|172.01|175.14|172.34|174.48|171.68|0
1627444500000|2021-07-28 03:55:00|174.7|171.9|174.26|171.46|174.7|171.9|174.04|171.24|0
1627444800000|2021-07-28 04:00:00|174.2|171.4|173.71|170.91|174.37|171.57|173.44|170.64|0
1627445100000|2021-07-28 04:05:00|173.82|171.02|173.82|171.02|174.04|171.24|173.38|170.58|0
1627445400000|2021-07-28 04:10:00|173.87|171.07|174.14|171.34|174.14|171.34|173.6|170.8|0
1627445700000|2021-07-28 04:15:00|174.03|171.23|173.49|170.69|174.03|171.23|173.49|170.69|0
1627446000000|2021-07-28 04:20:00|173.38|170.58|173.7|170.9|173.92|171.12|173.27|170.47|0
1627446300000|2021-07-28 04:25:00|173.81|171.01|173.75|170.95|173.92|171.12|173.59|170.79|0
1627446600000|2021-07-28 04:30:00|173.7|170.9|173.81|171.01|174.03|171.23|173.37|170.57|0
1627446900000|2021-07-28 04:35:00|173.75|170.95|173.48|170.68|173.81|171.01|173.26|170.46|0
1627447200000|2021-07-28 04:40:00|173.37|170.57|172.82|170.02|173.37|170.57|172.82|170.02|0
1627447500000|2021-07-28 04:45:00|172.93|170.13|173.59|170.79|173.7|170.9|172.61|169.81|0
1627447800000|2021-07-28 04:50:00|173.48|170.68|173.15|170.35|173.59|170.79|173.04|170.24|0
1627448100000|2021-07-28 04:55:00|173.04|170.24|172.6|169.8|173.04|170.24|172.49|169.69|0
1627448400000|2021-07-28 05:00:00|172.65|169.85|171.45|168.65|172.82|170.02|170.97|168.17|0
1627448700000|2021-07-28 05:05:00|171.4|168.6|172.27|169.47|172.6|169.8|171.4|168.6|0
1627449000000|2021-07-28 05:10:00|172.16|169.36|172.54|169.74|173.41|170.61|171.73|168.93|0
1627449300000|2021-07-28 05:15:00|172.49|169.69|171.61|168.81|172.7|169.9|171.61|168.81|0
1627449600000|2021-07-28 05:20:00|171.51|168.71|171.29|168.49|171.94|169.14|171.23|168.43|0
1627449900000|2021-07-28 05:25:00|171.23|168.43|171.94|169.14|172.26|169.46|171.18|168.38|0
1627450200000|2021-07-28 05:30:00|171.88|169.08|171.5|168.7|172.92|170.12|171.5|168.7|0
1627450500000|2021-07-28 05:35:00|171.61|168.81|173.08|170.28|173.13|170.33|171.55|168.75|0
1627450800000|2021-07-28 05:40:00|173.13|170.33|174.33|171.53|174.33|171.53|172.7|169.9|0
1627451100000|2021-07-28 05:45:00|174.44|171.64|175.37|172.57|175.54|172.74|174.22|171.42|0
1627451400000|2021-07-28 05:50:00|175.43|172.63|175.48|172.68|175.76|172.96|174.99|172.19|0
1627451700000|2021-07-28 05:55:00|175.54|172.74|176.53|173.73|176.64|173.84|175.32|172.52|0
1627452000000|2021-07-28 06:00:00|176.47|173.67|175.37|172.57|176.53|173.73|175.32|172.52|0
1627452300000|2021-07-28 06:05:00|175.54|172.74|174.87|172.07|175.54|172.74|174.76|171.96|0
1627452600000|2021-07-28 06:10:00|174.76|171.96|174.87|172.07|174.98|172.18|173.78|170.98|0
1627452900000|2021-07-28 06:15:00|174.98|172.18|175.58|172.78|175.75|172.95|174.49|171.69|0
1627453200000|2021-07-28 06:20:00|175.53|172.73|175.75|172.95|175.75|172.95|174.98|172.18|0
1627453500000|2021-07-28 06:25:00|175.86|173.06|176.19|173.39|176.52|173.72|175.42|172.62|0
1627453800000|2021-07-28 06:30:00|176.24|173.44|175.58|172.78|176.74|173.94|175.58|172.78|0
1627454100000|2021-07-28 06:35:00|175.64|172.84|174.75|171.95|175.75|172.95|174.75|171.95|0
1627454400000|2021-07-28 06:40:00|174.64|171.84|174.64|171.84|174.86|172.06|173.44|170.64|0
1627454700000|2021-07-28 06:45:00|174.75|171.95|175.3|172.5|175.85|173.05|174.64|171.84|0
1627455000000|2021-07-28 06:50:00|175.35|172.55|176.18|173.38|176.29|173.49|175.35|172.55|0
1627455300000|2021-07-28 06:55:00|176.07|173.27|174.97|172.17|176.07|173.27|174.91|172.11|0
1627455600000|2021-07-28 07:00:00|175.3|172.5|174.36|171.56|176.07|173.27|173.87|171.07|0
1627455900000|2021-07-28 07:05:00|174.49|172.09|174.49|172.09|175.59|173.19|174.22|171.82|0
1627456200000|2021-07-28 07:10:00|174.38|171.98|174.1|171.7|174.98|172.58|173.83|171.43|0
1627456500000|2021-07-28 07:15:00|173.99|171.59|173.55|171.15|174.32|171.92|172.35|169.95|0
1627456800000|2021-07-28 07:20:00|173.61|171.21|175.09|172.69|175.09|172.69|173.55|171.15|0
1627457100000|2021-07-28 07:25:00|175.2|172.8|174.43|172.03|175.31|172.91|174.32|171.92|0
1627457400000|2021-07-28 07:30:00|174.65|172.25|174.1|171.7|174.65|172.25|173.55|171.15|0
1627457700000|2021-07-28 07:35:00|173.99|171.59|173.99|171.59|174.64|172.24|173.33|170.93|0
1627458000000|2021-07-28 07:40:00|173.88|171.48|174.2|171.8|174.2|171.8|173.11|170.71|0
1627458300000|2021-07-28 07:45:00|174.09|171.69|174.2|171.8|174.42|172.02|173.98|171.58|0
1627458600000|2021-07-28 07:50:00|174.09|171.69|175.63|173.23|175.74|173.34|174.09|171.69|0
1627458900000|2021-07-28 07:55:00|175.52|173.12|176.18|173.78|176.18|173.78|175.3|172.9|0
1627459200000|2021-07-28 08:00:00|176.29|173.89|176.51|174.11|176.62|174.22|175.19|172.79|0
1627459500000|2021-07-28 08:05:00|176.4|174|176.84|174.44|177.39|174.99|176.29|173.89|0
1627459800000|2021-07-28 08:10:00|176.95|174.55|176.73|174.33|177.17|174.77|176.56|174.16|0
1627460100000|2021-07-28 08:15:00|176.78|174.38|177.28|174.88|177.5|175.1|176.5|174.1|0
1627460400000|2021-07-28 08:20:00|177.17|174.77|177.88|175.48|178.69|176.29|177.06|174.66|0
1627460700000|2021-07-28 08:25:00|177.77|175.37|178.21|175.81|178.21|175.81|177.55|175.15|0
1627461000000|2021-07-28 08:30:00|178.33|175.93|178.88|176.48|179.33|176.93|178.33|175.93|0
1627461300000|2021-07-28 08:35:00|178.77|176.37|179.33|176.93|179.55|177.15|178.66|176.26|0
1627461600000|2021-07-28 08:40:00|179.44|177.04|178.88|176.48|179.77|177.37|178.82|176.42|0
1627461900000|2021-07-28 08:45:00|178.93|176.53|179.32|176.92|179.44|177.04|178.77|176.37|0
1627462200000|2021-07-28 08:50:00|179.43|177.03|179.88|177.48|179.88|177.48|179.32|176.92|0
1627462500000|2021-07-28 08:55:00|179.99|177.59|180.44|178.04|180.55|178.15|179.99|177.59|0
1627462800000|2021-07-28 09:00:00|180.33|177.93|179.99|177.59|180.44|178.04|179.59|177.19|0
1627463100000|2021-07-28 09:05:00|180.1|177.7|179.54|177.14|180.1|177.7|179.43|177.03|0
1627463400000|2021-07-28 09:10:00|179.65|177.25|179.59|177.19|179.87|177.47|179.54|177.14|0
1627463700000|2021-07-28 09:15:00|179.65|177.25|179.65|177.25|180.21|177.81|179.42|177.02|0
1627464000000|2021-07-28 09:20:00|179.59|177.19|179.31|176.91|179.76|177.36|179.2|176.8|0
1627464300000|2021-07-28 09:25:00|179.36|176.96|179.87|177.47|180.09|177.69|179.31|176.91|0
1627464600000|2021-07-28 09:30:00|179.76|177.36|179.53|177.13|179.98|177.58|179.53|177.13|0
1627464900000|2021-07-28 09:35:00|179.42|177.02|179.31|176.91|179.64|177.24|178.97|176.57|0
1627465200000|2021-07-28 09:40:00|179.42|177.02|179.08|176.68|179.42|177.02|178.97|176.57|0
1627465500000|2021-07-28 09:45:00|179.19|176.79|179.3|176.9|179.41|177.01|178.86|176.46|0
1627465800000|2021-07-28 09:50:00|179.36|176.96|179.86|177.46|179.97|177.57|179.3|176.9|0
1627466100000|2021-07-28 09:55:00|179.97|177.57|179.75|177.35|180.08|177.68|179.52|177.12|0
1627466400000|2021-07-28 10:00:00|179.63|177.23|179.86|177.46|180.08|177.68|179.63|177.23|0
1627466700000|2021-07-28 10:05:00|179.74|177.34|179.52|177.12|179.86|177.46|179.52|177.12|0
1627467000000|2021-07-28 10:10:00|179.63|177.23|176.74|174.34|179.63|177.23|176.52|174.12|0
1627467300000|2021-07-28 10:15:00|176.85|174.45|177.29|174.89|177.4|175|175.52|173.12|0
1627467600000|2021-07-28 10:20:00|177.4|175|176.62|174.22|177.4|175|176.29|173.89|0
1627467900000|2021-07-28 10:25:00|176.56|174.16|176.29|173.89|176.73|174.33|175.96|173.56|0
1627468200000|2021-07-28 10:30:00|176.4|174|176.73|174.33|176.84|174.44|176.4|174|0
1627468500000|2021-07-28 10:35:00|176.84|174.44|177.17|174.77|177.28|174.88|176.73|174.33|0
1627468800000|2021-07-28 10:40:00|177.22|174.82|177.28|174.88|177.28|174.88|176.73|174.33|0
1627469100000|2021-07-28 10:45:00|177.39|174.99|177.06|174.66|177.61|175.21|177.06|174.66|0
1627469400000|2021-07-28 10:50:00|176.95|174.55|176.5|174.1|177.28|174.88|175.51|173.11|0
1627469700000|2021-07-28 10:55:00|176.39|173.99|176.94|174.54|177.5|175.1|176.39|173.99|0
1627470000000|2021-07-28 11:00:00|177.05|174.65|177.05|174.65|177.27|174.87|176.17|173.77|0
1627470300000|2021-07-28 11:05:00|176.94|174.54|177.16|174.76|177.61|175.21|176.61|174.21|0
1627470600000|2021-07-28 11:10:00|177.05|174.65|177.38|174.98|177.6|175.2|177.05|174.65|0
1627470900000|2021-07-28 11:15:00|177.43|175.03|177.05|174.65|177.49|175.09|176.38|173.98|0
1627471200000|2021-07-28 11:20:00|177.16|174.76|176.88|174.48|177.6|175.2|176.71|174.31|0
1627471500000|2021-07-28 11:25:00|176.82|174.42|177.38|174.98|177.38|174.98|176.71|174.31|0
1627471800000|2021-07-28 11:30:00|177.49|175.09|178.49|176.09|178.6|176.2|177.49|175.09|0
1627472100000|2021-07-28 11:35:00|178.54|176.14|178.37|175.97|178.71|176.31|178.15|175.75|0
1627472400000|2021-07-28 11:40:00|178.48|176.08|177.7|175.3|178.6|176.2|177.59|175.19|0
1627472700000|2021-07-28 11:45:00|177.81|175.41|177.15|174.75|177.81|175.41|177.04|174.64|0
1627473000000|2021-07-28 11:50:00|177.26|174.86|175.93|173.53|177.26|174.86|175.82|173.42|0
1627473300000|2021-07-28 11:55:00|176.15|173.75|176.81|174.41|176.81|174.41|175.71|173.31|0
1627473600000|2021-07-28 12:00:00|176.7|174.3|176.81|174.41|177.14|174.74|176.48|174.08|0
1627473900000|2021-07-28 12:05:00|176.92|174.52|176.7|174.3|177.25|174.85|176.59|174.19|0
1627474200000|2021-07-28 12:10:00|176.64|174.24|176.03|173.63|176.81|174.41|175.92|173.52|0
1627474500000|2021-07-28 12:15:00|175.92|173.52|177.25|174.85|177.25|174.85|175.92|173.52|0
1627474800000|2021-07-28 12:20:00|177.14|174.74|177.8|175.4|177.8|175.4|177.03|174.63|0
1627475100000|2021-07-28 12:25:00|177.91|175.51|178.13|175.73|178.25|175.85|177.69|175.29|0
1627475400000|2021-07-28 12:30:00|178.24|175.84|178.13|175.73|178.36|175.96|177.91|175.51|0
1627475700000|2021-07-28 12:35:00|178.24|175.84|178.58|176.18|178.8|176.4|178.02|175.62|0
1627476000000|2021-07-28 12:40:00|178.24|175.84|177.91|175.51|178.35|175.95|177.79|175.39|0
1627476300000|2021-07-28 12:45:00|178.02|175.62|178.13|175.73|178.24|175.84|177.68|175.28|0
1627476600000|2021-07-28 12:50:00|178.02|175.62|177.9|175.5|178.24|175.84|177.79|175.39|0
1627476900000|2021-07-28 12:55:00|178.01|175.61|177.9|175.5|178.12|175.72|177.57|175.17|0
1627477200000|2021-07-28 13:00:00|177.95|175.55|179.12|176.72|179.46|177.06|177.79|175.39|0
1627477500000|2021-07-28 13:05:00|179.07|176.67|179.01|176.61|179.46|177.06|178.9|176.5|0
1627477800000|2021-07-28 13:10:00|179.06|176.66|178.9|176.5|179.12|176.72|178.68|176.28|0
1627478100000|2021-07-28 13:15:00|179.01|176.61|179.57|177.17|179.68|177.28|178.9|176.5|0
1627478400000|2021-07-28 13:20:00|179.62|177.22|179.39|176.99|179.79|177.39|179.34|176.94|0
1627478700000|2021-07-28 13:25:00|179.34|176.94|179.34|176.94|179.34|176.94|178.56|176.16|0
1627479000000|2021-07-28 13:30:00|179.23|176.83|177.44|175.04|179.67|177.27|177|174.6|0
1627479300000|2021-07-28 13:35:00|177.33|174.93|174.24|171.84|177.33|174.93|173.48|171.08|0
1627479600000|2021-07-28 13:40:00|174.13|171.73|173.04|170.64|174.35|171.95|172.38|169.98|0
1627479900000|2021-07-28 13:45:00|173.26|170.86|172.49|170.09|173.58|171.18|172.27|169.87|0
1627480200000|2021-07-28 13:50:00|172.6|170.2|173.14|170.74|174.24|171.84|172.6|170.2|0
1627480500000|2021-07-28 13:55:00|172.92|170.52|174.24|171.84|174.79|172.39|172.92|170.52|0
1627480800000|2021-07-28 14:00:00|174.35|171.95|173.8|171.4|175.11|172.71|173.8|171.4|0
1627481100000|2021-07-28 14:05:00|173.91|171.51|173.9|171.5|174.67|172.27|173.47|171.07|0
1627481400000|2021-07-28 14:10:00|174.23|171.83|172.81|170.41|174.23|171.83|172.37|169.97|0
1627481700000|2021-07-28 14:15:00|172.92|170.52|175.66|173.26|175.77|173.37|172.92|170.52|0
1627482000000|2021-07-28 14:20:00|175.77|173.37|175.88|173.48|176.21|173.81|175.11|172.71|0
1627482300000|2021-07-28 14:25:00|175.99|173.59|176.76|174.36|177.54|175.14|175.55|173.15|0
1627482600000|2021-07-28 14:30:00|176.98|174.58|178.37|175.97|178.54|176.14|176.65|174.25|0
1627482900000|2021-07-28 14:35:00|178.43|176.03|177.2|174.8|178.43|176.03|176.98|174.58|0
1627483200000|2021-07-28 14:40:00|177.09|174.69|173.89|171.49|177.2|174.8|173.45|171.05|0
1627483500000|2021-07-28 14:45:00|173.78|171.38|176.09|173.69|176.09|173.69|173.78|171.38|0
1627483800000|2021-07-28 14:50:00|175.98|173.58|177.42|175.02|177.64|175.24|175.98|173.58|0
1627484100000|2021-07-28 14:55:00|177.2|174.8|177.31|174.91|177.42|175.02|176.64|174.24|0
1627484400000|2021-07-28 15:00:00|177.19|174.79|178.08|175.68|178.19|175.79|177.19|174.79|0
1627484700000|2021-07-28 15:05:00|178.19|175.79|177.75|175.35|178.3|175.9|177.3|174.9|0
1627485000000|2021-07-28 15:10:00|177.63|175.23|176.64|174.24|177.86|175.46|176.41|174.01|0
1627485300000|2021-07-28 15:15:00|176.75|174.35|176.97|174.57|177.97|175.57|176.08|173.68|0
1627485600000|2021-07-28 15:20:00|177.08|174.68|176.52|174.12|177.3|174.9|176.19|173.79|0
1627485900000|2021-07-28 15:25:00|176.41|174.01|175.97|173.57|176.63|174.23|175.86|173.46|0
1627486200000|2021-07-28 15:30:00|175.75|173.35|176.52|174.12|176.96|174.56|175.64|173.24|0
1627486500000|2021-07-28 15:35:00|176.74|174.34|177.4|175|177.74|175.34|176.52|174.12|0
1627486800000|2021-07-28 15:40:00|177.29|174.89|177.18|174.78|177.85|175.45|176.85|174.45|0
1627487100000|2021-07-28 15:45:00|177.29|174.89|176.29|173.89|178.29|175.89|175.85|173.45|0
1627487400000|2021-07-28 15:50:00|176.34|173.94|176.62|174.22|176.84|174.44|175.96|173.56|0
1627487700000|2021-07-28 15:55:00|176.51|174.11|177.17|174.77|177.51|175.11|176.51|174.11|0
1627488000000|2021-07-28 16:00:00|177.28|174.88|176.62|174.22|177.4|175|176.4|174|0
1627488300000|2021-07-28 16:05:00|176.51|174.11|176.89|174.49|177.39|174.99|176.51|174.11|0
1627488600000|2021-07-28 16:10:00|176.84|174.44|176.95|174.55|177.61|175.21|176.73|174.33|0
1627488900000|2021-07-28 16:15:00|176.84|174.44|176.39|173.99|176.84|174.44|175.62|173.22|0
1627489200000|2021-07-28 16:20:00|176.5|174.1|175.95|173.55|176.5|174.1|175.51|173.11|0
1627489500000|2021-07-28 16:25:00|175.84|173.44|175.29|172.89|176.17|173.77|175.29|172.89|0
1627489800000|2021-07-28 16:30:00|175.4|173|175.72|173.32|175.95|173.55|175.29|172.89|0
1627490100000|2021-07-28 16:35:00|175.83|173.43|174.84|172.44|176.17|173.77|174.4|172|0
1627490400000|2021-07-28 16:40:00|174.73|172.33|173.63|171.23|174.95|172.55|173.58|171.18|0
1627490700000|2021-07-28 16:45:00|173.52|171.12|174.62|172.22|174.73|172.33|173.52|171.12|0
1627491000000|2021-07-28 16:50:00|174.73|172.33|173.96|171.56|174.84|172.44|173.74|171.34|0
1627491300000|2021-07-28 16:55:00|174.07|171.67|174.29|171.89|174.4|172|173.63|171.23|0
1627491600000|2021-07-28 17:00:00|174.4|172|173.74|171.34|174.83|172.43|173.41|171.01|0
1627491900000|2021-07-28 17:05:00|173.84|171.44|173.73|171.33|174.28|171.88|173.19|170.79|0
1627492200000|2021-07-28 17:10:00|173.84|171.44|173.02|170.62|173.95|171.55|172.97|170.57|0
1627492500000|2021-07-28 17:15:00|173.08|170.68|172.31|169.91|173.29|170.89|172.09|169.69|0
1627492800000|2021-07-28 17:20:00|172.36|169.96|172.53|170.13|172.96|170.56|172.31|169.91|0
1627493100000|2021-07-28 17:25:00|172.42|170.02|172.31|169.91|172.69|170.29|171.87|169.47|0
1627493400000|2021-07-28 17:30:00|172.09|169.69|172.46|170.06|174.71|172.31|170.69|168.29|0
1627493700000|2021-07-28 17:35:00|172.57|170.17|172.57|170.17|173.11|170.71|172.35|169.95|0
1627494000000|2021-07-28 17:40:00|172.46|170.06|173.76|171.36|173.76|171.36|172.46|170.06|0
1627494300000|2021-07-28 17:45:00|173.71|171.31|174.75|172.35|174.75|172.35|173.71|171.31|0
1627494600000|2021-07-28 17:50:00|174.64|172.24|173.7|171.3|174.75|172.35|173.65|171.25|0
1627494900000|2021-07-28 17:55:00|173.76|171.36|173.54|171.14|174.09|171.69|172.99|170.59|0
1627495200000|2021-07-28 18:00:00|173.59|171.19|173.85|171.45|176.17|173.77|169.9|167.5|0
1627495500000|2021-07-28 18:05:00|173.52|171.12|172.54|170.14|173.74|171.34|171.12|168.72|0
1627495800000|2021-07-28 18:10:00|172.75|170.35|174.73|172.33|174.73|172.33|172.64|170.24|0
1627496100000|2021-07-28 18:15:00|174.4|172|174.84|172.44|175.51|173.11|174.4|172|0
1627496400000|2021-07-28 18:20:00|174.51|172.11|175.17|172.77|175.61|173.21|173.85|171.45|0
1627496700000|2021-07-28 18:25:00|175.06|172.66|174.51|172.11|175.39|172.99|173.96|171.56|0
1627497000000|2021-07-28 18:30:00|174.73|172.33|174.95|172.55|174.95|172.55|173.74|171.34|0
1627497300000|2021-07-28 18:35:00|174.84|172.44|175.61|173.21|175.94|173.54|171.92|169.52|0
1627497600000|2021-07-28 18:40:00|175.5|173.1|177.16|174.76|177.27|174.87|175.17|172.77|0
1627497900000|2021-07-28 18:45:00|177.27|174.87|177.86|175.46|181.79|179.39|177.27|174.87|0
1627498200000|2021-07-28 18:50:00|177.97|175.57|176.58|174.18|179.38|176.98|176.02|173.62|0
1627498500000|2021-07-28 18:55:00|176.8|174.4|176.69|174.29|177.58|175.18|176.47|174.07|0
1627498800000|2021-07-28 19:00:00|176.85|174.45|176.35|173.95|177.92|175.52|175.58|173.18|0
1627499100000|2021-07-28 19:05:00|176.46|174.06|175.91|173.51|176.69|174.29|175.24|172.84|0
1627499400000|2021-07-28 19:10:00|176.02|173.62|176.74|174.34|176.8|174.4|175.79|173.39|0
1627499700000|2021-07-28 19:15:00|176.79|174.39|176.13|173.73|177.46|175.06|175.9|173.5|0
1627500000000|2021-07-28 19:20:00|176.24|173.84|175.07|172.67|176.35|173.95|173.52|171.12|0
1627500300000|2021-07-28 19:25:00|175.29|172.89|176.07|173.67|176.29|173.89|174.96|172.56|0
1627500600000|2021-07-28 19:30:00|176.23|173.83|177.07|174.67|177.51|175.11|176.18|173.78|0
1627500900000|2021-07-28 19:35:00|176.95|174.55|175.29|172.89|177.18|174.78|175.29|172.89|0
1627501200000|2021-07-28 19:40:00|175.4|173|176.78|174.38|176.78|174.38|175.4|173|0
1627501500000|2021-07-28 19:45:00|176.73|174.33|176.06|173.66|176.73|174.33|175.5|173.1|0
1627501800000|2021-07-28 19:50:00|175.95|173.55|175.06|172.66|176.11|173.71|174.84|172.44|0
1627502100000|2021-07-28 19:55:00|174.84|172.44|172.85|170.45|174.84|172.44|172.85|170.45|0
1627502400000|2021-07-28 20:00:00|173.29|170.89|172.19|169.79|173.4|171|172.08|169.68|0
1627502700000|2021-07-28 20:05:00|172.08|169.68|171.64|169.24|172.74|170.34|171.64|169.24|0
1627503000000|2021-07-28 20:10:00|171.75|169.35|172.3|169.9|172.74|170.34|171.64|169.24|0
1627503300000|2021-07-28 20:15:00|172.39|169.59|172.72|169.92|172.72|169.92|172.39|169.59|0
1627503600000|2021-07-28 20:20:00|172.61|169.81|172.39|169.59|172.61|169.81|172.28|169.48|0
1627503900000|2021-07-28 20:25:00|172.5|169.7|172.49|169.69|172.71|169.91|172.39|169.59|0
1627504200000|2021-07-28 20:30:00|172.38|169.58|172.71|169.91|172.71|169.91|172.38|169.58|0
1627504500000|2021-07-28 20:35:00|172.82|170.02|172.82|170.02|172.93|170.13|172.38|169.58|0
1627504800000|2021-07-28 20:40:00|172.93|170.13|172.82|170.02|172.93|170.13|172.82|170.02|0
1627505400000|2021-07-28 20:50:00|172.81|170.01|172.81|170.01|172.81|170.01|172.81|170.01|0
1627505700000|2021-07-28 20:55:00|172.87|170.07|172.87|170.07|172.87|170.07|172.76|169.96|0
1627506000000|2021-07-28 21:00:00|172.79|169.99|172.68|169.88|172.84|170.04|172.68|169.88|0
1627506300000|2021-07-28 21:05:00|172.67|169.87|172.66|169.86|172.69|169.89|172.66|169.86|0
1627506600000|2021-07-28 21:10:00|172.61|169.81|172.7|169.9|172.7|169.9|172.61|169.81|0
1627506900000|2021-07-28 21:15:00|172.69|169.89|172.74|169.94|172.74|169.94|172.69|169.89|0
1627507200000|2021-07-28 21:20:00|172.67|169.87|172.72|169.92|172.74|169.94|172.66|169.86|0
1627507500000|2021-07-28 21:25:00|172.7|169.9|172.7|169.9|172.73|169.93|172.68|169.88|0
1627507800000|2021-07-28 21:30:00|172.68|169.88|172.68|169.88|172.7|169.9|172.57|169.77|0
1627508100000|2021-07-28 21:35:00|172.7|169.9|172.74|169.94|172.74|169.94|172.69|169.89|0
1627508400000|2021-07-28 21:40:00|172.69|169.89|172.65|169.85|172.69|169.89|172.65|169.85|0
1627508700000|2021-07-28 21:45:00|172.66|169.86|172.66|169.86|172.69|169.89|172.66|169.86|0
1627509000000|2021-07-28 21:50:00|172.65|169.85|172.88|170.08|172.88|170.08|172.65|169.85|0
1627509300000|2021-07-28 21:55:00|172.94|170.14|172.94|170.14|172.94|170.14|172.94|170.14|0
1627509600000|2021-07-28 22:00:00|173.29|170.49|173.01|170.21|173.29|170.49|172.79|169.99|0
1627509900000|2021-07-28 22:05:00|173.06|170.26|173.34|170.54|173.45|170.65|173.01|170.21|0
1627510200000|2021-07-28 22:10:00|173.39|170.59|173.45|170.65|173.67|170.87|173.34|170.54|0
1627510500000|2021-07-28 22:15:00|173.5|170.7|173.12|170.32|173.56|170.76|173.12|170.32|0
1627510800000|2021-07-28 22:20:00|173.23|170.43|173.33|170.53|173.34|170.54|173.01|170.21|0
1627511100000|2021-07-28 22:25:00|173.44|170.64|173.55|170.75|173.88|171.08|173.44|170.64|0
1627511400000|2021-07-28 22:30:00|173.66|170.86|172.78|169.98|173.66|170.86|172.78|169.98|0
1627511700000|2021-07-28 22:35:00|173|170.2|172.78|169.98|173.11|170.31|172.78|169.98|0
1627512000000|2021-07-28 22:40:00|172.89|170.09|172.67|169.87|173.11|170.31|172.56|169.76|0
1627512300000|2021-07-28 22:45:00|172.61|169.81|172.67|169.87|172.89|170.09|172.56|169.76|0
1627512600000|2021-07-28 22:50:00|172.78|169.98|172.88|170.08|173|170.2|172.78|169.98|0
1627512900000|2021-07-28 22:55:00|172.99|170.19|173.43|170.63|173.43|170.63|172.99|170.19|0
1627513200000|2021-07-28 23:00:00|173.32|170.52|172.55|169.75|173.32|170.52|172.55|169.75|0
1627513500000|2021-07-28 23:05:00|172.66|169.86|172.77|169.97|172.99|170.19|172.66|169.86|0
1627513800000|2021-07-28 23:10:00|172.66|169.86|172.22|169.42|172.66|169.86|172.11|169.31|0
1627514100000|2021-07-28 23:15:00|172.33|169.53|172.44|169.64|172.44|169.64|172.22|169.42|0
1627514400000|2021-07-28 23:20:00|172.55|169.75|172.76|169.96|172.98|170.18|172.44|169.64|0
1627514700000|2021-07-28 23:25:00|172.65|169.85|172.98|170.18|172.98|170.18|172.65|169.85|0
1627515000000|2021-07-28 23:30:00|172.87|170.07|173.2|170.4|173.2|170.4|172.76|169.96|0
1627515300000|2021-07-28 23:35:00|173.09|170.29|173.14|170.34|173.31|170.51|172.87|170.07|0
1627515600000|2021-07-28 23:40:00|173.09|170.29|173.64|170.84|173.64|170.84|173.09|170.29|0
1627515900000|2021-07-28 23:45:00|173.53|170.73|173.31|170.51|173.64|170.84|173.31|170.51|0
1627516200000|2021-07-28 23:50:00|173.2|170.4|173.3|170.5|173.75|170.95|173.2|170.4|0
1627516500000|2021-07-28 23:55:00|173.41|170.61|173.74|170.94|173.74|170.94|173.3|170.5|0
1627516800000|2021-07-29 00:00:00|173.63|170.83|172.75|169.95|173.85|171.05|172.48|169.68|0
1627517100000|2021-07-29 00:05:00|172.69|169.89|171.65|168.85|172.69|169.89|171.49|168.69|0
1627517400000|2021-07-29 00:10:00|171.6|168.8|171.87|169.07|171.98|169.18|171.11|168.31|0
1627517700000|2021-07-29 00:15:00|171.76|168.96|171.98|169.18|172.2|169.4|171.22|168.42|0
1627518000000|2021-07-29 00:20:00|171.87|169.07|171.76|168.96|172.2|169.4|171.76|168.96|0
1627518300000|2021-07-29 00:25:00|171.81|169.01|171.21|168.41|171.81|169.01|171.21|168.41|0
1627518600000|2021-07-29 00:30:00|171.32|168.52|171.1|168.3|171.37|168.57|170.77|167.97|0
1627518900000|2021-07-29 00:35:00|170.99|168.19|171.54|168.74|171.54|168.74|170.88|168.08|0
1627519200000|2021-07-29 00:40:00|171.32|168.52|171.21|168.41|171.64|168.84|170.99|168.19|0
1627519500000|2021-07-29 00:45:00|171.32|168.52|171.75|168.95|171.86|169.06|171.26|168.46|0
1627519800000|2021-07-29 00:50:00|171.86|169.06|171.75|168.95|171.86|169.06|171.58|168.78|0
1627520100000|2021-07-29 00:55:00|171.86|169.06|172.19|169.39|172.19|169.39|171.64|168.84|0
1627520400000|2021-07-29 01:00:00|172.24|169.44|171.64|168.84|172.24|169.44|171.31|168.51|0
1627520700000|2021-07-29 01:05:00|171.75|168.95|171.63|168.83|171.96|169.16|171.53|168.73|0
1627521000000|2021-07-29 01:10:00|171.74|168.94|171.09|168.29|171.74|168.94|171.09|168.29|0
1627521300000|2021-07-29 01:15:00|171.2|168.4|171.3|168.5|171.3|168.5|170|167.2|0
1627521600000|2021-07-29 01:20:00|171.41|168.61|170.43|167.63|171.41|168.61|170.21|167.41|0
1627521900000|2021-07-29 01:25:00|170.32|167.52|170.32|167.52|170.32|167.52|170|167.2|0
1627522200000|2021-07-29 01:30:00|170.1|167.3|169.78|166.98|170.43|167.63|169.67|166.87|0
1627522500000|2021-07-29 01:35:00|169.67|166.87|169.77|166.97|169.99|167.19|169.66|166.86|0
1627522800000|2021-07-29 01:40:00|169.66|166.86|169.99|167.19|170.42|167.62|169.66|166.86|0
1627523100000|2021-07-29 01:45:00|169.88|167.08|168.9|166.1|169.88|167.08|168.15|165.35|0
1627523400000|2021-07-29 01:50:00|168.95|166.15|168.04|165.24|169.23|166.43|167.71|164.91|0
1627523700000|2021-07-29 01:55:00|167.93|165.13|168.14|165.34|168.58|165.78|167.82|165.02|0
1627524000000|2021-07-29 02:00:00|168.2|165.4|168.36|165.56|168.57|165.77|167.93|165.13|0
1627524300000|2021-07-29 02:05:00|168.3|165.5|168.03|165.23|168.84|166.04|167.71|164.91|0
1627524600000|2021-07-29 02:10:00|168.08|165.28|168.68|165.88|168.79|165.99|168.03|165.23|0
1627524900000|2021-07-29 02:15:00|168.73|165.93|168.46|165.66|168.79|165.99|168.41|165.61|0
1627525200000|2021-07-29 02:20:00|168.57|165.77|168.68|165.88|168.78|165.98|168.46|165.66|0
1627525500000|2021-07-29 02:25:00|168.57|165.77|168.78|165.98|168.78|165.98|168.24|165.44|0
1627525800000|2021-07-29 02:30:00|169|166.2|168.67|165.87|169.21|166.41|168.56|165.76|0
1627526100000|2021-07-29 02:35:00|168.78|165.98|170.3|167.5|170.62|167.82|168.67|165.87|0
1627526400000|2021-07-29 02:40:00|170.35|167.55|169.97|167.17|170.51|167.71|169.86|167.06|0
1627526700000|2021-07-29 02:45:00|169.86|167.06|170.4|167.6|170.46|167.66|169.86|167.06|0
1627527000000|2021-07-29 02:50:00|170.51|167.71|170.24|167.44|170.62|167.82|170.08|167.28|0
1627527300000|2021-07-29 02:55:00|170.29|167.49|170.51|167.71|170.51|167.71|170.18|167.38|0
1627527600000|2021-07-29 03:00:00|170.62|167.82|170.83|168.03|171.16|168.36|170.62|167.82|0
1627527900000|2021-07-29 03:05:00|170.94|168.14|171.05|168.25|171.27|168.47|170.94|168.14|0
1627528200000|2021-07-29 03:10:00|170.94|168.14|171.37|168.57|171.38|168.58|170.94|168.14|0
1627528500000|2021-07-29 03:15:00|171.48|168.68|171.15|168.35|171.48|168.68|171.15|168.35|0
1627528800000|2021-07-29 03:20:00|171.26|168.46|171.04|168.24|171.26|168.46|170.83|168.03|0
1627529100000|2021-07-29 03:25:00|170.94|168.14|170.39|167.59|171.04|168.24|170.28|167.48|0
1627529400000|2021-07-29 03:30:00|170.5|167.7|170.82|168.02|170.93|168.13|170.5|167.7|0
1627529700000|2021-07-29 03:35:00|170.71|167.91|170.93|168.13|170.93|168.13|170.6|167.8|0
1627530000000|2021-07-29 03:40:00|171.04|168.24|170.93|168.13|171.26|168.46|170.82|168.02|0
1627530300000|2021-07-29 03:45:00|171.04|168.24|170.93|168.13|171.04|168.24|170.71|167.91|0
1627530600000|2021-07-29 03:50:00|170.82|168.02|170.71|167.91|170.93|168.13|170.49|167.69|0
1627530900000|2021-07-29 03:55:00|170.65|167.85|170.38|167.58|170.65|167.85|170.16|167.36|0
1627531200000|2021-07-29 04:00:00|170.49|167.69|170.49|167.69|170.6|167.8|170.27|167.47|0
1627531500000|2021-07-29 04:05:00|170.6|167.8|170.48|167.68|170.7|167.9|170.48|167.68|0
1627531800000|2021-07-29 04:10:00|170.59|167.79|171.03|168.23|171.03|168.23|170.59|167.79|0
1627532100000|2021-07-29 04:15:00|170.97|168.17|170.86|168.06|171.03|168.23|170.81|168.01|0
1627532400000|2021-07-29 04:20:00|170.81|168.01|171.13|168.33|171.13|168.33|170.81|168.01|0
1627532700000|2021-07-29 04:25:00|171.02|168.22|170.91|168.11|171.02|168.22|170.8|168|0
1627533000000|2021-07-29 04:30:00|170.8|168|171.35|168.55|171.35|168.55|170.8|168|0
1627533300000|2021-07-29 04:35:00|171.4|168.6|171.13|168.33|171.57|168.77|171.02|168.22|0
1627533600000|2021-07-29 04:40:00|171.18|168.38|171.02|168.22|171.24|168.44|170.96|168.16|0
1627533900000|2021-07-29 04:45:00|171.13|168.33|171.56|168.76|171.67|168.87|171.13|168.33|0
1627534200000|2021-07-29 04:50:00|171.5|168.7|171.12|168.32|171.56|168.76|171.01|168.21|0
1627534500000|2021-07-29 04:55:00|171.01|168.21|171.01|168.21|171.12|168.32|170.9|168.1|0
1627534800000|2021-07-29 05:00:00|171.12|168.32|171.01|168.21|171.34|168.54|170.9|168.1|0
1627535100000|2021-07-29 05:05:00|171.12|168.32|171.23|168.43|171.45|168.65|170.68|167.88|0
1627535400000|2021-07-29 05:10:00|171.34|168.54|170.9|168.1|171.55|168.75|170.9|168.1|0
1627535700000|2021-07-29 05:15:00|171.01|168.21|171.33|168.53|171.55|168.75|171.01|168.21|0
1627536000000|2021-07-29 05:20:00|171.28|168.48|171.55|168.75|171.82|169.02|171.22|168.42|0
1627536300000|2021-07-29 05:25:00|171.49|168.69|172.21|169.41|172.21|169.41|171.44|168.64|0
1627536600000|2021-07-29 05:30:00|172.2|169.4|172.64|169.84|173.08|170.28|172.1|169.3|0
1627536900000|2021-07-29 05:35:00|172.75|169.95|172.69|169.89|172.86|170.06|172.64|169.84|0
1627537200000|2021-07-29 05:40:00|172.75|169.95|172.86|170.06|172.86|170.06|172.53|169.73|0
1627537500000|2021-07-29 05:45:00|172.75|169.95|172.64|169.84|172.86|170.06|172.53|169.73|0
1627537800000|2021-07-29 05:50:00|172.53|169.73|172.64|169.84|172.64|169.84|172.2|169.4|0
1627538100000|2021-07-29 05:55:00|172.53|169.73|172.85|170.05|172.85|170.05|172.3|169.5|0
1627538400000|2021-07-29 06:00:00|172.69|169.89|172.85|170.05|173.18|170.38|172.63|169.83|0
1627538700000|2021-07-29 06:05:00|172.74|169.94|173.01|170.21|173.07|170.27|172.41|169.61|0
1627539000000|2021-07-29 06:10:00|173.07|170.27|174.28|171.48|174.5|171.7|173.07|170.27|0
1627539300000|2021-07-29 06:15:00|174.22|171.42|174.28|171.48|174.39|171.59|173.95|171.15|0
1627539600000|2021-07-29 06:20:00|174.17|171.37|174.5|171.7|174.61|171.81|174.06|171.26|0
1627539900000|2021-07-29 06:25:00|174.39|171.59|174.61|171.81|174.94|172.14|174.28|171.48|0
1627540200000|2021-07-29 06:30:00|174.49|171.69|174.82|172.02|174.94|172.14|174.38|171.58|0
1627540500000|2021-07-29 06:35:00|174.71|171.91|174.6|171.8|174.94|172.14|174.38|171.58|0
1627540800000|2021-07-29 06:40:00|174.49|171.69|174.49|171.69|174.6|171.8|174.21|171.41|0
1627541100000|2021-07-29 06:45:00|174.43|171.63|174.49|171.69|174.82|172.02|174.43|171.63|0
1627541400000|2021-07-29 06:50:00|174.6|171.8|175.04|172.24|175.37|172.57|174.49|171.69|0
1627541700000|2021-07-29 06:55:00|175.09|172.29|175.15|172.35|175.59|172.79|175.04|172.24|0
1627542000000|2021-07-29 07:00:00|175.2|172.4|175.7|172.9|176.81|174.01|175.2|172.4|0
1627542300000|2021-07-29 07:05:00|175.75|172.95|175.5|173.1|175.75|173.32|174.84|172.44|0
1627542600000|2021-07-29 07:10:00|175.61|173.21|175.39|172.99|175.83|173.43|175.17|172.77|0
1627542900000|2021-07-29 07:15:00|175.44|173.04|175.05|172.65|175.94|173.54|174.94|172.54|0
1627543200000|2021-07-29 07:20:00|175.16|172.76|176.05|173.65|176.38|173.98|175.16|172.76|0
1627543500000|2021-07-29 07:25:00|176.16|173.76|175.71|173.31|176.27|173.87|175.6|173.2|0
1627543800000|2021-07-29 07:30:00|175.83|173.43|175.49|173.09|175.83|173.43|175.16|172.76|0
1627544100000|2021-07-29 07:35:00|175.43|173.03|174.16|171.76|175.49|173.09|174.16|171.76|0
1627544400000|2021-07-29 07:40:00|174.05|171.65|174.77|172.37|174.93|172.53|173.61|171.21|0
1627544700000|2021-07-29 07:45:00|174.82|172.42|174.82|172.42|175.38|172.98|174.6|172.2|0
1627545000000|2021-07-29 07:50:00|174.71|172.31|175.15|172.75|175.26|172.86|174.65|172.25|0
1627545300000|2021-07-29 07:55:00|175.04|172.64|175.04|172.64|175.26|172.86|174.82|172.42|0
1627545600000|2021-07-29 08:00:00|174.93|172.53|174.82|172.42|175.04|172.64|174.6|172.2|0
1627545900000|2021-07-29 08:05:00|174.76|172.36|174.65|172.25|175.04|172.64|174.15|171.75|0
1627546200000|2021-07-29 08:10:00|174.59|172.19|175.26|172.86|175.48|173.08|174.48|172.08|0
1627546500000|2021-07-29 08:15:00|175.37|172.97|175.2|172.8|175.75|173.35|175.14|172.74|0
1627546800000|2021-07-29 08:20:00|175.14|172.74|174.26|171.86|175.25|172.85|174.26|171.86|0
1627547100000|2021-07-29 08:25:00|174.37|171.97|174.59|172.19|174.7|172.3|174.26|171.86|0
1627547400000|2021-07-29 08:30:00|174.7|172.3|174.97|172.57|175.19|172.79|174.48|172.08|0
1627547700000|2021-07-29 08:35:00|174.92|172.52|175.69|173.29|175.69|173.29|174.92|172.52|0
1627548000000|2021-07-29 08:40:00|175.8|173.4|175.8|173.4|175.91|173.51|175.69|173.29|0
1627548300000|2021-07-29 08:45:00|175.85|173.45|175.69|173.29|176.24|173.84|175.69|173.29|0
1627548600000|2021-07-29 08:50:00|175.8|173.4|175.24|172.84|175.8|173.4|175.24|172.84|0
1627548900000|2021-07-29 08:55:00|175.13|172.73|175.46|173.06|175.69|173.29|175.07|172.67|0
1627549200000|2021-07-29 09:00:00|175.52|173.12|175.46|173.06|175.57|173.17|175.13|172.73|0
1627549500000|2021-07-29 09:05:00|175.35|172.95|174.91|172.51|175.46|173.06|174.79|172.39|0
1627549800000|2021-07-29 09:10:00|175.02|172.62|175.57|173.17|175.57|173.17|175.02|172.62|0
1627550100000|2021-07-29 09:15:00|175.46|173.06|175.46|173.06|175.68|173.28|175.35|172.95|0
1627550400000|2021-07-29 09:20:00|175.34|172.94|175.34|172.94|175.46|173.06|175.23|172.83|0
1627550700000|2021-07-29 09:25:00|175.23|172.83|175.12|172.72|175.34|172.94|174.9|172.5|0
1627551000000|2021-07-29 09:30:00|175.23|172.83|175.56|173.16|175.56|173.16|174.9|172.5|0
1627551300000|2021-07-29 09:35:00|175.45|173.05|176.56|174.16|176.61|174.21|175.45|173.05|0
1627551600000|2021-07-29 09:40:00|176.67|174.27|176.67|174.27|176.67|174.27|176.45|174.05|0
1627551900000|2021-07-29 09:45:00|176.72|174.32|176.89|174.49|177.12|174.72|176.67|174.27|0
1627552200000|2021-07-29 09:50:00|176.78|174.38|176.56|174.16|176.78|174.38|176.56|174.16|0
1627552500000|2021-07-29 09:55:00|176.61|174.21|176.89|174.49|177|174.6|176.61|174.21|0
1627552800000|2021-07-29 10:00:00|177|174.6|176.72|174.32|177|174.6|176.33|173.93|0
1627553100000|2021-07-29 10:05:00|176.66|174.26|176.44|174.04|176.83|174.43|176.44|174.04|0
1627553400000|2021-07-29 10:10:00|176.49|174.09|176.99|174.59|176.99|174.59|176.33|173.93|0
1627553700000|2021-07-29 10:15:00|176.88|174.48|176.99|174.59|177.1|174.7|176.66|174.26|0
1627554000000|2021-07-29 10:20:00|176.88|174.48|176.88|174.48|176.99|174.59|176.55|174.15|0
1627554300000|2021-07-29 10:25:00|176.99|174.59|176.66|174.26|176.99|174.59|176.66|174.26|0
1627554600000|2021-07-29 10:30:00|176.77|174.37|176.76|174.36|176.77|174.37|176.54|174.14|0
1627554900000|2021-07-29 10:35:00|176.65|174.25|176.54|174.14|176.88|174.48|176.54|174.14|0
1627555200000|2021-07-29 10:40:00|176.43|174.03|175.98|173.58|176.54|174.14|175.76|173.36|0
1627555500000|2021-07-29 10:45:00|175.92|173.52|174.65|172.25|176.09|173.69|174.1|171.7|0
1627555800000|2021-07-29 10:50:00|174.76|172.36|174.76|172.36|174.87|172.47|174.32|171.92|0
1627556100000|2021-07-29 10:55:00|174.87|172.47|175.87|173.47|175.98|173.58|174.76|172.36|0
1627556400000|2021-07-29 11:00:00|175.98|173.58|176.31|173.91|176.42|174.02|175.64|173.24|0
1627556700000|2021-07-29 11:05:00|176.36|173.96|176.09|173.69|176.53|174.13|175.53|173.13|0
1627557000000|2021-07-29 11:10:00|176.2|173.8|176.64|174.24|176.75|174.35|175.97|173.57|0
1627557300000|2021-07-29 11:15:00|176.53|174.13|176.19|173.79|176.75|174.35|176.19|173.79|0
1627557600000|2021-07-29 11:20:00|176.08|173.68|174.75|172.35|176.14|173.74|174.53|172.13|0
1627557900000|2021-07-29 11:25:00|174.86|172.46|175.3|172.9|175.63|173.23|174.86|172.46|0
1627558200000|2021-07-29 11:30:00|175.19|172.79|174.86|172.46|175.3|172.9|174.75|172.35|0
1627558500000|2021-07-29 11:35:00|174.75|172.35|174.74|172.34|175.08|172.68|174.74|172.34|0
1627558800000|2021-07-29 11:40:00|174.85|172.45|175.74|173.34|175.74|173.34|174.74|172.34|0
1627559100000|2021-07-29 11:45:00|175.63|173.23|175.85|173.45|176.07|173.67|175.63|173.23|0
1627559400000|2021-07-29 11:50:00|175.9|173.5|175.96|173.56|176.18|173.78|175.85|173.45|0
1627559700000|2021-07-29 11:55:00|175.9|173.5|175.96|173.56|176.07|173.67|175.4|173|0
1627560000000|2021-07-29 12:00:00|176.07|173.67|176.4|174|176.62|174.22|176.01|173.61|0
1627560300000|2021-07-29 12:05:00|176.45|174.05|176.84|174.44|177.07|174.67|176.45|174.05|0
1627560600000|2021-07-29 12:10:00|177.6|175.2|176.56|174.16|177.72|175.32|176.22|173.82|0
1627560900000|2021-07-29 12:15:00|176.44|174.04|176|173.6|176.5|174.1|176|173.6|0
1627561200000|2021-07-29 12:20:00|176.11|173.71|176.22|173.82|176.22|173.82|176.11|173.71|0
1627561500000|2021-07-29 12:25:00|176.11|173.71|175.94|173.54|176.22|173.82|175.77|173.37|0
1627561800000|2021-07-29 12:30:00|176.05|173.65|175.77|173.37|176.22|173.82|174.99|172.59|0
1627562100000|2021-07-29 12:35:00|175.82|173.42|175.66|173.26|175.88|173.48|175.32|172.92|0
1627562400000|2021-07-29 12:40:00|175.71|173.31|175.77|173.37|175.88|173.48|175.32|172.92|0
1627562700000|2021-07-29 12:45:00|175.65|173.25|175.65|173.25|175.77|173.37|175.32|172.92|0
1627563000000|2021-07-29 12:50:00|175.54|173.14|175.82|173.42|175.87|173.47|175.43|173.03|0
1627563300000|2021-07-29 12:55:00|175.87|173.47|176.09|173.69|176.1|173.7|175.65|173.25|0
1627563600000|2021-07-29 13:00:00|176.32|173.92|177.1|174.7|177.1|174.7|176.21|173.81|0
1627563900000|2021-07-29 13:05:00|176.99|174.59|176.65|174.25|177.1|174.7|176.54|174.14|0
1627564200000|2021-07-29 13:10:00|176.76|174.36|176.87|174.47|176.98|174.58|176.65|174.25|0
1627564500000|2021-07-29 13:15:00|176.98|174.58|177.32|174.92|177.54|175.14|176.76|174.36|0
1627564800000|2021-07-29 13:20:00|177.2|174.8|176.31|173.91|177.2|174.8|176.14|173.74|0
1627565100000|2021-07-29 13:25:00|176.25|173.85|176.75|174.35|176.98|174.58|175.97|173.57|0
1627565400000|2021-07-29 13:30:00|176.42|174.02|180.23|177.83|180.62|178.22|176.42|174.02|0
1627565700000|2021-07-29 13:35:00|180.34|177.94|181.81|179.41|181.81|179.41|180.34|177.94|0
1627566000000|2021-07-29 13:40:00|182.04|179.64|180.23|177.83|182.72|180.32|180|177.6|0
1627566300000|2021-07-29 13:45:00|180.34|177.94|180.56|178.16|181.47|179.07|179.44|177.04|0
1627566600000|2021-07-29 13:50:00|180.51|178.11|180.11|177.71|180.79|178.39|180|177.6|0
1627566900000|2021-07-29 13:55:00|180.45|178.05|181.24|178.84|181.47|179.07|180.34|177.94|0
1627567200000|2021-07-29 14:00:00|181.35|178.95|180.22|177.82|181.58|179.18|180|177.6|0
1627567500000|2021-07-29 14:05:00|179.99|177.59|179.99|177.59|180.67|178.27|179.54|177.14|0
1627567800000|2021-07-29 14:10:00|180.11|177.71|179.99|177.59|180.67|178.27|179.77|177.37|0
1627568100000|2021-07-29 14:15:00|180.1|177.7|181.35|178.95|181.69|179.29|179.99|177.59|0
1627568400000|2021-07-29 14:20:00|181.23|178.83|181.12|178.72|181.35|178.95|180.1|177.7|0
1627568700000|2021-07-29 14:25:00|181.23|178.83|182.25|179.85|182.25|179.85|181.12|178.72|0
1627569000000|2021-07-29 14:30:00|182.36|179.96|181.91|179.51|182.36|179.96|181.57|179.17|0
1627569300000|2021-07-29 14:35:00|182.02|179.62|183.27|180.87|183.27|180.87|181.91|179.51|0
1627569600000|2021-07-29 14:40:00|183.5|181.1|182.7|180.3|183.95|181.55|182.59|180.19|0
1627569900000|2021-07-29 14:45:00|182.81|180.41|183.04|180.64|183.27|180.87|182.75|180.35|0
1627570200000|2021-07-29 14:50:00|182.92|180.52|184.29|181.89|184.52|182.12|182.92|180.52|0
1627570500000|2021-07-29 14:55:00|184.41|182.01|184.63|182.23|184.63|182.23|183.61|181.21|0
1627570800000|2021-07-29 15:00:00|184.86|182.46|185.32|182.92|185.55|183.15|184.63|182.23|0
1627571100000|2021-07-29 15:05:00|185.21|182.81|185.09|182.69|185.32|182.92|184.4|182|0
1627571400000|2021-07-29 15:10:00|185.2|182.8|184.06|181.66|185.32|182.92|184.06|181.66|0
1627571700000|2021-07-29 15:15:00|184.17|181.77|183.83|181.43|184.29|181.89|183.48|181.08|0
1627572000000|2021-07-29 15:20:00|183.94|181.54|184.05|181.65|184.05|181.65|183.37|180.97|0
1627572300000|2021-07-29 15:25:00|184.17|181.77|184.08|181.68|184.42|182.02|183.03|180.63|0
1627572600000|2021-07-29 15:30:00|184.3|181.9|184.53|182.13|184.76|182.36|184.19|181.79|0
1627572900000|2021-07-29 15:35:00|184.42|182.02|184.87|182.47|185.1|182.7|184.3|181.9|0
1627573200000|2021-07-29 15:40:00|184.76|182.36|185.33|182.93|185.44|183.04|184.64|182.24|0
1627573500000|2021-07-29 15:45:00|185.21|182.81|185.21|182.81|185.56|183.16|185.1|182.7|0
1627573800000|2021-07-29 15:50:00|185.15|182.75|184.3|181.9|185.44|183.04|184.3|181.9|0
1627574100000|2021-07-29 15:55:00|184.18|181.78|184.29|181.89|184.75|182.35|183.95|181.55|0
1627574400000|2021-07-29 16:00:00|184.41|182.01|184.86|182.46|184.86|182.46|184.18|181.78|0
1627574700000|2021-07-29 16:05:00|184.75|182.35|185.09|182.69|185.32|182.92|184.75|182.35|0
1627575000000|2021-07-29 16:10:00|184.98|182.58|185.89|183.49|186.01|183.61|184.98|182.58|0
1627575300000|2021-07-29 16:15:00|186.01|183.61|186.58|184.18|186.58|184.18|185.89|183.49|0
1627575600000|2021-07-29 16:20:00|186.46|184.06|186.35|183.95|186.58|184.18|186.12|183.72|0
1627575900000|2021-07-29 16:25:00|186.46|184.06|186.12|183.72|186.75|184.35|186|183.6|0
1627576200000|2021-07-29 16:30:00|186.11|183.71|186.11|183.71|186.57|184.17|186|183.6|0
1627576500000|2021-07-29 16:35:00|186.23|183.83|186.11|183.71|186.46|184.06|186.11|183.71|0
1627576800000|2021-07-29 16:40:00|186.23|183.83|185.08|182.68|186.23|183.83|184.96|182.56|0
1627577100000|2021-07-29 16:45:00|184.96|182.56|184.73|182.33|185.19|182.79|184.51|182.11|0
1627577400000|2021-07-29 16:50:00|184.62|182.22|185.08|182.68|185.3|182.9|184.62|182.22|0
1627577700000|2021-07-29 16:55:00|185.19|182.79|185.07|182.67|185.19|182.79|184.5|182.1|0
1627578000000|2021-07-29 17:00:00|184.96|182.56|185.76|183.36|185.81|183.41|184.96|182.56|0
1627578300000|2021-07-29 17:05:00|185.81|183.41|185.99|183.59|186.1|183.7|185.41|183.01|0
1627578600000|2021-07-29 17:10:00|185.87|183.47|186.33|183.93|186.33|183.93|185.76|183.36|0
1627578900000|2021-07-29 17:15:00|186.21|183.81|185.52|183.12|186.44|184.04|185.3|182.9|0
1627579200000|2021-07-29 17:20:00|185.47|183.07|186.15|183.75|186.21|183.81|185.3|182.9|0
1627579500000|2021-07-29 17:25:00|185.98|183.58|186.67|184.27|186.9|184.5|185.87|183.47|0
1627579800000|2021-07-29 17:30:00|186.55|184.15|186.67|184.27|187.01|184.61|186.32|183.92|0
1627580100000|2021-07-29 17:35:00|186.72|184.32|186.09|183.69|186.78|184.38|185.75|183.35|0
1627580400000|2021-07-29 17:40:00|186.21|183.81|186.2|183.8|186.21|183.81|185.86|183.46|0
1627580700000|2021-07-29 17:45:00|186.09|183.69|186.09|183.69|186.32|183.92|185.86|183.46|0
1627581000000|2021-07-29 17:50:00|185.97|183.57|185.97|183.57|186.2|183.8|185.74|183.34|0
1627581300000|2021-07-29 17:55:00|186.09|183.69|185.63|183.23|186.09|183.69|185.28|182.88|0
1627581600000|2021-07-29 18:00:00|185.74|183.34|185.62|183.22|185.97|183.57|185.28|182.88|0
1627581900000|2021-07-29 18:05:00|185.51|183.11|185.39|182.99|185.85|183.45|185.28|182.88|0
1627582200000|2021-07-29 18:10:00|185.51|183.11|186.19|183.79|186.19|183.79|185.51|183.11|0
1627582500000|2021-07-29 18:15:00|186.08|183.68|185.28|182.88|186.08|183.68|185.16|182.76|0
1627582800000|2021-07-29 18:20:00|185.39|182.99|183.89|181.49|185.39|182.99|183.78|181.38|0
1627583100000|2021-07-29 18:25:00|184.01|181.61|184|181.6|184.35|181.95|183.66|181.26|0
1627583400000|2021-07-29 18:30:00|184.12|181.72|183.77|181.37|184.23|181.83|183.77|181.37|0
1627583700000|2021-07-29 18:35:00|183.66|181.26|182.63|180.23|183.77|181.37|182.41|180.01|0
1627584000000|2021-07-29 18:40:00|182.52|180.12|182.86|180.46|183.2|180.8|182.52|180.12|0
1627584300000|2021-07-29 18:45:00|182.97|180.57|183.31|180.91|183.43|181.03|182.63|180.23|0
1627584600000|2021-07-29 18:50:00|183.43|181.03|183.08|180.68|183.66|181.26|182.86|180.46|0
1627584900000|2021-07-29 18:55:00|183.2|180.8|183.31|180.91|183.54|181.14|183.08|180.68|0
1627585200000|2021-07-29 19:00:00|183.2|180.8|182.63|180.23|183.31|180.91|182.51|180.11|0
1627585500000|2021-07-29 19:05:00|182.51|180.11|183.02|180.62|183.08|180.68|182.17|179.77|0
1627585800000|2021-07-29 19:10:00|182.97|180.57|182.28|179.88|183.08|180.68|182.28|179.88|0
1627586100000|2021-07-29 19:15:00|182.4|180|182.39|179.99|182.73|180.33|182.17|179.77|0
1627586400000|2021-07-29 19:20:00|182.28|179.88|182.62|180.22|182.85|180.45|182.17|179.77|0
1627586700000|2021-07-29 19:25:00|182.51|180.11|182.28|179.88|182.96|180.56|182.28|179.88|0
1627587000000|2021-07-29 19:30:00|182.39|179.99|181.82|179.42|182.39|179.99|181.71|179.31|0
1627587300000|2021-07-29 19:35:00|181.93|179.53|182.73|180.33|182.96|180.56|181.82|179.42|0
1627587600000|2021-07-29 19:40:00|182.78|180.38|182.73|180.33|182.84|180.44|181.82|179.42|0
1627587900000|2021-07-29 19:45:00|182.61|180.21|182.1|179.7|182.95|180.55|182.04|179.64|0
1627588200000|2021-07-29 19:50:00|181.82|179.42|181.93|179.53|182.16|179.76|181.25|178.85|0
1627588500000|2021-07-29 19:55:00|182.04|179.64|181.36|178.96|182.04|179.64|181.25|178.85|0
1627588800000|2021-07-29 20:00:00|181.02|178.62|180.12|177.72|181.59|179.19|178.99|176.59|0
1627589100000|2021-07-29 20:05:00|180|177.6|179.21|176.81|180.12|177.72|178.99|176.59|0
1627589400000|2021-07-29 20:10:00|179.1|176.7|178.65|176.25|179.33|176.93|178.09|175.69|0
1627589700000|2021-07-29 20:15:00|178.74|175.94|179.3|176.5|179.3|176.5|178.74|175.94|0
1627590000000|2021-07-29 20:20:00|179.19|176.39|179.18|176.38|179.41|176.61|179.18|176.38|0
1627590300000|2021-07-29 20:25:00|179.3|176.5|178.4|175.6|179.3|176.5|178.17|175.37|0
1627590600000|2021-07-29 20:30:00|178.06|175.26|175.94|173.14|178.17|175.37|175.72|172.92|0
1627590900000|2021-07-29 20:35:00|175.83|173.03|175.83|173.03|176.72|173.92|175.44|172.64|0
1627591200000|2021-07-29 20:40:00|175.94|173.14|174.5|171.7|175.94|173.14|174.17|171.37|0
1627591500000|2021-07-29 20:45:00|174.61|171.81|174.72|171.92|175.72|172.92|174.39|171.59|0
1627591800000|2021-07-29 20:50:00|174.83|172.03|175.94|173.14|176.05|173.25|174.77|171.97|0
1627592100000|2021-07-29 20:55:00|175.72|172.92|175.21|172.41|176.05|173.25|174.28|171.48|0
1627592400000|2021-07-29 21:00:00|174.85|172.05|175.02|172.22|175.02|172.22|174.33|171.53|0
1627592700000|2021-07-29 21:05:00|175.01|172.21|175.3|172.5|175.31|172.51|174.88|172.08|0
1627593000000|2021-07-29 21:10:00|175.28|172.48|175.39|172.59|175.47|172.67|175.21|172.41|0
1627593300000|2021-07-29 21:15:00|175.41|172.61|175.58|172.78|175.7|172.9|175.3|172.5|0
1627593600000|2021-07-29 21:20:00|175.75|172.95|175.21|172.41|175.81|173.01|175.15|172.35|0
1627593900000|2021-07-29 21:25:00|175.18|172.38|175.11|172.31|175.32|172.52|175.05|172.25|0
1627594200000|2021-07-29 21:30:00|175.21|172.41|174.96|172.16|175.21|172.41|174.9|172.1|0
1627594500000|2021-07-29 21:35:00|175|172.2|174.96|172.16|175.03|172.23|174.85|172.05|0
1627594800000|2021-07-29 21:40:00|174.93|172.13|175.01|172.21|175.01|172.21|174.82|172.02|0
1627595100000|2021-07-29 21:45:00|174.99|172.19|174.33|171.53|175.04|172.24|174.17|171.37|0
1627595400000|2021-07-29 21:50:00|174.35|171.55|174.02|171.22|174.35|171.55|173.75|170.95|0
1627595700000|2021-07-29 21:55:00|174.06|171.26|173.54|170.74|174.06|171.26|173.54|170.74|0
1627596000000|2021-07-29 22:00:00|174.2|171.4|175.25|172.45|175.25|172.45|174.2|171.4|0
1627596300000|2021-07-29 22:05:00|175.36|172.56|175.8|173|175.8|173|175.25|172.45|0
1627596600000|2021-07-29 22:10:00|175.69|172.89|175.58|172.78|175.85|173.05|175.47|172.67|0
1627596900000|2021-07-29 22:15:00|175.63|172.83|175.8|173|176.24|173.44|175.58|172.78|0
1627597200000|2021-07-29 22:20:00|175.85|173.05|175.13|172.33|175.91|173.11|175.13|172.33|0
1627597500000|2021-07-29 22:25:00|175.02|172.22|175.13|172.33|175.68|172.88|175.02|172.22|0
1627597800000|2021-07-29 22:30:00|175.02|172.22|174.46|171.66|175.24|172.44|174.35|171.55|0
1627598100000|2021-07-29 22:35:00|174.57|171.77|174.35|171.55|174.8|172|174.13|171.33|0
1627598400000|2021-07-29 22:40:00|174.24|171.44|174.24|171.44|174.35|171.55|173.91|171.11|0
1627598700000|2021-07-29 22:45:00|174.46|171.66|174.46|171.66|174.68|171.88|174.35|171.55|0
1627599000000|2021-07-29 22:50:00|174.35|171.55|174.13|171.33|174.35|171.55|174.02|171.22|0
1627599300000|2021-07-29 22:55:00|174.24|171.44|174.46|171.66|174.57|171.77|173.91|171.11|0
1627599600000|2021-07-29 23:00:00|174.35|171.55|173.79|170.99|174.73|171.93|173.35|170.55|0
1627599900000|2021-07-29 23:05:00|173.9|171.1|172.58|169.78|174.01|171.21|172.47|169.67|0
1627600200000|2021-07-29 23:10:00|172.63|169.83|172.96|170.16|173.13|170.33|172.25|169.45|0
1627600500000|2021-07-29 23:15:00|172.91|170.11|173.13|170.33|173.24|170.44|172.91|170.11|0
1627600800000|2021-07-29 23:20:00|173.24|170.44|172.47|169.67|173.24|170.44|172.47|169.67|0
1627601100000|2021-07-29 23:25:00|172.36|169.56|173.01|170.21|173.07|170.27|172.36|169.56|0
1627601400000|2021-07-29 23:30:00|172.9|170.1|173.01|170.21|173.12|170.32|172.79|169.99|0
1627601700000|2021-07-29 23:35:00|173.07|170.27|172.73|169.93|173.23|170.43|172.57|169.77|0
1627602000000|2021-07-29 23:40:00|172.68|169.88|171.8|169|173.01|170.21|171.69|168.89|0
1627602300000|2021-07-29 23:45:00|171.91|169.11|171.58|168.78|172.46|169.66|171.58|168.78|0
1627602600000|2021-07-29 23:50:00|171.69|168.89|170.6|167.8|171.69|168.89|170.17|167.37|0
1627602900000|2021-07-29 23:55:00|170.54|167.74|170.49|167.69|171.03|168.23|170.27|167.47|0
1627603200000|2021-07-30 00:00:00|170.38|167.58|168.1|165.3|170.49|167.69|168.1|165.3|0
1627603500000|2021-07-30 00:05:00|168.05|165.25|169.29|166.49|169.29|166.49|168.05|165.25|0
1627603800000|2021-07-30 00:10:00|169.45|166.65|170.92|168.12|171.03|168.23|169.18|166.38|0
1627604100000|2021-07-30 00:15:00|170.81|168.01|170.27|167.47|171.68|168.88|169.72|166.92|0
1627604400000|2021-07-30 00:20:00|170.37|167.57|169.94|167.14|170.53|167.73|169.72|166.92|0
1627604700000|2021-07-30 00:25:00|169.83|167.03|170.15|167.35|170.37|167.57|168.85|166.05|0
1627605000000|2021-07-30 00:30:00|170.21|167.41|169.01|166.21|170.59|167.79|168.74|165.94|0
1627605300000|2021-07-30 00:35:00|169.07|166.27|169.17|166.37|169.39|166.59|168.2|165.4|0
1627605600000|2021-07-30 00:40:00|169.06|166.26|169.61|166.81|169.82|167.02|168.96|166.16|0
1627605900000|2021-07-30 00:45:00|169.5|166.7|166.26|163.46|169.82|167.02|165.3|162.5|0
1627606200000|2021-07-30 00:50:00|166.48|163.68|166.05|163.25|167.33|164.53|166.05|163.25|0
1627606500000|2021-07-30 00:55:00|166.15|163.35|166.9|164.1|167.01|164.21|165.72|162.92|0
1627606800000|2021-07-30 01:00:00|167.01|164.21|167.44|164.64|167.55|164.75|166.69|163.89|0
1627607100000|2021-07-30 01:05:00|167.33|164.53|167.76|164.96|168.08|165.28|167.22|164.42|0
1627607400000|2021-07-30 01:10:00|167.65|164.85|167.11|164.31|167.87|165.07|167|164.2|0
1627607700000|2021-07-30 01:15:00|167|164.2|166.89|164.09|167.65|164.85|166.57|163.77|0
1627608000000|2021-07-30 01:20:00|166.79|163.99|166.57|163.77|166.79|163.99|166.46|163.66|0
1627608300000|2021-07-30 01:25:00|166.62|163.82|165.61|162.81|166.89|164.09|165.39|162.59|0
1627608600000|2021-07-30 01:30:00|165.5|162.7|166.57|163.77|166.78|163.98|165.5|162.7|0
1627608900000|2021-07-30 01:35:00|166.46|163.66|165.71|162.91|166.67|163.87|165.39|162.59|0
1627609200000|2021-07-30 01:40:00|165.6|162.8|165.81|163.01|165.92|163.12|165.28|162.48|0
1627609500000|2021-07-30 01:45:00|165.71|162.91|165.71|162.91|166.03|163.23|165.49|162.69|0
1627609800000|2021-07-30 01:50:00|165.49|162.69|166.18|163.38|166.35|163.55|165.28|162.48|0
1627610100000|2021-07-30 01:55:00|166.13|163.33|165.38|162.58|166.13|163.33|165.28|162.48|0
1627610400000|2021-07-30 02:00:00|165.28|162.48|165.32|162.52|165.81|163.01|165.27|162.47|0
1627610700000|2021-07-30 02:05:00|165.27|162.47|165.91|163.11|166.24|163.44|165.27|162.47|0
1627611000000|2021-07-30 02:10:00|165.86|163.06|167.2|164.4|167.2|164.4|165.7|162.9|0
1627611300000|2021-07-30 02:15:00|167.09|164.29|168.38|165.58|168.38|165.58|167.09|164.29|0
1627611600000|2021-07-30 02:20:00|168.27|165.47|168.38|165.58|168.71|165.91|168.06|165.26|0
1627611900000|2021-07-30 02:25:00|168.49|165.69|168.81|166.01|169.14|166.34|168.38|165.58|0
1627612200000|2021-07-30 02:30:00|168.92|166.12|168.7|165.9|169.14|166.34|168.7|165.9|0
1627612500000|2021-07-30 02:35:00|168.92|166.12|168.48|165.68|168.92|166.12|168.27|165.47|0
1627612800000|2021-07-30 02:40:00|168.59|165.79|168.05|165.25|168.59|165.79|168.05|165.25|0
1627613100000|2021-07-30 02:45:00|168.1|165.3|168.48|165.68|168.48|165.68|168.05|165.25|0
1627613400000|2021-07-30 02:50:00|168.53|165.73|167.94|165.14|168.7|165.9|167.94|165.14|0
1627613700000|2021-07-30 02:55:00|167.83|165.03|168.05|165.25|168.05|165.25|167.62|164.82|0
1627614000000|2021-07-30 03:00:00|168.15|165.35|168.58|165.78|168.8|166|168.15|165.35|0
1627614300000|2021-07-30 03:05:00|168.48|165.68|168.26|165.46|168.69|165.89|168.04|165.24|0
1627614600000|2021-07-30 03:10:00|168.31|165.51|168.15|165.35|168.58|165.78|168.15|165.35|0
1627614900000|2021-07-30 03:15:00|168.2|165.4|168.25|165.45|168.47|165.67|168.15|165.35|0
1627615200000|2021-07-30 03:20:00|168.15|165.35|166.32|163.52|168.15|165.35|166.32|163.52|0
1627615500000|2021-07-30 03:25:00|166.26|163.46|166.53|163.73|166.75|163.95|166.1|163.3|0
1627615800000|2021-07-30 03:30:00|166.47|163.67|166.79|163.99|166.96|164.16|166.1|163.3|0
1627616100000|2021-07-30 03:35:00|166.74|163.94|166.85|164.05|167.06|164.26|166.74|163.94|0
1627616400000|2021-07-30 03:40:00|166.9|164.1|166.85|164.05|166.96|164.16|166.31|163.51|0
1627616700000|2021-07-30 03:45:00|166.74|163.94|166.63|163.83|167.17|164.37|166.52|163.72|0
1627617000000|2021-07-30 03:50:00|166.74|163.94|166.41|163.61|167.06|164.26|166.41|163.61|0
1627617300000|2021-07-30 03:55:00|166.36|163.56|166.84|164.04|166.84|164.04|166.31|163.51|0
1627617600000|2021-07-30 04:00:00|166.79|163.99|166.84|164.04|167.27|164.47|166.79|163.99|0
1627617900000|2021-07-30 04:05:00|166.95|164.15|166.84|164.04|167.05|164.25|166.62|163.82|0
1627618200000|2021-07-30 04:10:00|166.73|163.93|169.89|167.09|169.89|167.09|166.73|163.93|0
1627618500000|2021-07-30 04:15:00|169.78|166.98|169.67|166.87|169.78|166.98|169.56|166.76|0
1627618800000|2021-07-30 04:20:00|169.56|166.76|169.67|166.87|169.89|167.09|169.56|166.76|0
1627619100000|2021-07-30 04:25:00|169.78|166.98|169.24|166.44|169.89|167.09|169.24|166.44|0
1627619400000|2021-07-30 04:30:00|169.13|166.33|168.91|166.11|169.13|166.33|168.91|166.11|0
1627619700000|2021-07-30 04:35:00|168.81|166.01|169.18|166.38|169.23|166.43|168.81|166.01|0
1627620000000|2021-07-30 04:40:00|169.23|166.43|169.23|166.43|169.34|166.54|169.13|166.33|0
1627620300000|2021-07-30 04:45:00|169.12|166.32|169.02|166.22|169.34|166.54|169.02|166.22|0
1627620600000|2021-07-30 04:50:00|169.12|166.32|169.01|166.21|169.23|166.43|168.91|166.11|0
1627620900000|2021-07-30 04:55:00|168.91|166.11|169.01|166.21|169.12|166.32|168.8|166|0
1627621200000|2021-07-30 05:00:00|168.9|166.1|168.47|165.67|168.9|166.1|167.08|164.28|0
1627621500000|2021-07-30 05:05:00|168.58|165.78|168.15|165.35|168.8|166|167.94|165.14|0
1627621800000|2021-07-30 05:10:00|168.26|165.46|167.29|164.49|168.26|165.46|166.97|164.17|0
1627622100000|2021-07-30 05:15:00|167.18|164.38|166.86|164.06|167.24|164.44|166.44|163.64|0
1627622400000|2021-07-30 05:20:00|166.97|164.17|166.49|163.69|166.97|164.17|166.12|163.32|0
1627622700000|2021-07-30 05:25:00|166.43|163.63|166.48|163.68|167.07|164.27|166.22|163.42|0
1627623000000|2021-07-30 05:30:00|166.54|163.74|167.61|164.81|167.61|164.81|166.33|163.53|0
1627623300000|2021-07-30 05:35:00|167.55|164.75|167.07|164.27|168.36|165.56|166.96|164.16|0
1627623600000|2021-07-30 05:40:00|166.96|164.16|167.28|164.48|167.28|164.48|166.32|163.52|0
1627623900000|2021-07-30 05:45:00|167.17|164.37|167.81|165.01|167.82|165.02|167.07|164.27|0
1627624200000|2021-07-30 05:50:00|167.76|164.96|167.17|164.37|167.81|165.01|167.06|164.26|0
1627624500000|2021-07-30 05:55:00|167.22|164.42|166.53|163.73|167.49|164.69|166.53|163.73|0
1627624800000|2021-07-30 06:00:00|166.42|163.62|168.88|166.08|169.21|166.41|166.42|163.62|0
1627625100000|2021-07-30 06:05:00|168.99|166.19|168.24|165.44|169.31|166.51|168.18|165.38|0
1627625400000|2021-07-30 06:10:00|168.45|165.65|168.77|165.97|168.77|165.97|168.13|165.33|0
1627625700000|2021-07-30 06:15:00|168.66|165.86|168.77|165.97|169.2|166.4|168.45|165.65|0
1627626000000|2021-07-30 06:20:00|168.88|166.08|168.88|166.08|169.2|166.4|168.66|165.86|0
1627626300000|2021-07-30 06:25:00|168.77|165.97|167.59|164.79|168.93|166.13|167.48|164.68|0
1627626600000|2021-07-30 06:30:00|167.69|164.89|167.05|164.25|167.91|165.11|166.09|163.29|0
1627626900000|2021-07-30 06:35:00|167.26|164.46|166.09|163.29|167.26|164.46|166.09|163.29|0
1627627200000|2021-07-30 06:40:00|166.2|163.4|166.41|163.61|166.94|164.14|166.09|163.29|0
1627627500000|2021-07-30 06:45:00|166.51|163.71|166.51|163.71|166.62|163.82|166.19|163.39|0
1627627800000|2021-07-30 06:50:00|166.62|163.82|166.62|163.82|166.73|163.93|166.41|163.61|0
1627628100000|2021-07-30 06:55:00|166.56|163.76|167.26|164.46|167.68|164.88|166.56|163.76|0
1627628400000|2021-07-30 07:00:00|167.2|164.4|166.93|164.13|168.76|165.96|166.61|163.81|0
1627628700000|2021-07-30 07:05:00|166.88|164.08|167.47|165.07|168.52|166.12|162.14|159.74|0
1627629000000|2021-07-30 07:10:00|167.36|164.96|166.62|164.22|167.63|165.23|166.62|164.22|0
1627629300000|2021-07-30 07:15:00|166.72|164.32|168.97|166.57|169.4|167|166.51|164.11|0
1627629600000|2021-07-30 07:20:00|169.08|166.68|168.75|166.35|169.18|166.78|167.79|165.39|0
1627629900000|2021-07-30 07:25:00|168.54|166.14|167.68|165.28|168.64|166.24|167.68|165.28|0
1627630200000|2021-07-30 07:30:00|167.57|165.17|168|165.6|168.32|165.92|167.14|164.74|0
1627630500000|2021-07-30 07:35:00|168.05|165.65|167.89|165.49|168.32|165.92|166.93|164.53|0
1627630800000|2021-07-30 07:40:00|167.94|165.54|167.03|164.63|168.05|165.65|167.03|164.63|0
1627631100000|2021-07-30 07:45:00|166.98|164.58|167.03|164.63|167.24|164.84|166.5|164.1|0
1627631400000|2021-07-30 07:50:00|167.14|164.74|168.53|166.13|168.53|166.13|166.92|164.52|0
1627631700000|2021-07-30 07:55:00|168.36|165.96|168.63|166.23|168.85|166.45|168.31|165.91|0
1627632000000|2021-07-30 08:00:00|168.52|166.12|168.63|166.23|168.63|166.23|167.56|165.16|0
1627632300000|2021-07-30 08:05:00|168.68|166.28|169.38|166.98|169.6|167.2|168.68|166.28|0
1627632600000|2021-07-30 08:10:00|169.49|167.09|170.67|168.27|170.67|168.27|169.49|167.09|0
1627632900000|2021-07-30 08:15:00|170.78|168.38|171.21|168.81|171.21|168.81|170.62|168.22|0
1627633200000|2021-07-30 08:20:00|171.43|169.03|172.41|170.01|172.84|170.44|171.16|168.76|0
1627633500000|2021-07-30 08:25:00|172.62|170.22|172.08|169.68|172.62|170.22|171.43|169.03|0
1627633800000|2021-07-30 08:30:00|172.19|169.79|171.97|169.57|172.4|170|171.53|169.13|0
1627634100000|2021-07-30 08:35:00|171.86|169.46|173.71|171.31|173.82|171.42|171.86|169.46|0
1627634400000|2021-07-30 08:40:00|173.82|171.42|172.83|170.43|173.82|171.42|171.96|169.56|0
1627634700000|2021-07-30 08:45:00|172.94|170.54|172.51|170.11|173.05|170.65|172.02|169.62|0
1627635000000|2021-07-30 08:50:00|172.4|170|171.96|169.56|172.62|170.22|171.96|169.56|0
1627635300000|2021-07-30 08:55:00|172.01|169.61|172.29|169.89|172.39|169.99|171.96|169.56|0
1627635600000|2021-07-30 09:00:00|172.18|169.78|171.74|169.34|172.5|170.1|171.31|168.91|0
1627635900000|2021-07-30 09:05:00|171.85|169.45|171.96|169.56|171.96|169.56|171.09|168.69|0
1627636200000|2021-07-30 09:10:00|172.06|169.66|172.06|169.66|172.17|169.77|171.52|169.12|0
1627636500000|2021-07-30 09:15:00|171.95|169.55|171.63|169.23|172.28|169.88|171.41|169.01|0
1627636800000|2021-07-30 09:20:00|171.74|169.34|171.84|169.44|172.06|169.66|171.41|169.01|0
1627637100000|2021-07-30 09:25:00|171.95|169.55|171.62|169.22|172|169.6|171.08|168.68|0
1627637400000|2021-07-30 09:30:00|171.41|169.01|171.4|169|172.06|169.66|170.97|168.57|0
1627637700000|2021-07-30 09:35:00|171.35|168.95|170.54|168.14|171.4|169|170.11|167.71|0
1627638000000|2021-07-30 09:40:00|170.59|168.19|170.54|168.14|170.86|168.46|170.43|168.03|0
1627638300000|2021-07-30 09:45:00|170.59|168.19|171.07|168.67|171.07|168.67|170.53|168.13|0
1627638600000|2021-07-30 09:50:00|170.97|168.57|170.75|168.35|171.29|168.89|170.21|167.81|0
1627638900000|2021-07-30 09:55:00|170.64|168.24|170.1|167.7|170.96|168.56|169.45|167.05|0
1627639200000|2021-07-30 10:00:00|170.04|167.64|170.42|168.02|170.64|168.24|169.88|167.48|0
1627639500000|2021-07-30 10:05:00|170.47|168.07|170.69|168.29|171.5|169.1|169.99|167.59|0
1627639800000|2021-07-30 10:10:00|170.74|168.34|169.88|167.48|170.96|168.56|169.34|166.94|0
1627640100000|2021-07-30 10:15:00|169.93|167.53|171.22|168.82|172.1|169.7|169.71|167.31|0
1627640400000|2021-07-30 10:20:00|171.16|168.76|171.27|168.87|171.98|169.58|171.16|168.76|0
1627640700000|2021-07-30 10:25:00|171.38|168.98|171.7|169.3|172.25|169.85|171.38|168.98|0
1627641000000|2021-07-30 10:30:00|171.81|169.41|171.92|169.52|171.97|169.57|171.27|168.87|0
1627641300000|2021-07-30 10:35:00|172.03|169.63|171.81|169.41|172.14|169.74|171.48|169.08|0
1627641600000|2021-07-30 10:40:00|171.92|169.52|171.92|169.52|172.35|169.95|171.59|169.19|0
1627641900000|2021-07-30 10:45:00|172.02|169.62|172.13|169.73|172.13|169.73|171.7|169.3|0
1627642200000|2021-07-30 10:50:00|172.02|169.62|172.84|170.44|172.89|170.49|172.02|169.62|0
1627642500000|2021-07-30 10:55:00|172.78|170.38|173.66|171.26|173.66|171.26|172.78|170.38|0
1627642800000|2021-07-30 11:00:00|173.77|171.37|173.21|170.81|174.69|172.29|172.89|170.49|0
1627643100000|2021-07-30 11:05:00|173.32|170.92|172.34|169.94|173.43|171.03|172.23|169.83|0
1627643400000|2021-07-30 11:10:00|172.39|169.99|172.33|169.93|172.66|170.26|172.12|169.72|0
1627643700000|2021-07-30 11:15:00|172.23|169.83|172.66|170.26|172.88|170.48|172.23|169.83|0
1627644000000|2021-07-30 11:20:00|172.6|170.2|171.9|169.5|172.77|170.37|171.68|169.28|0
1627644300000|2021-07-30 11:25:00|171.79|169.39|171.57|169.17|172.11|169.71|170.59|168.19|0
1627644600000|2021-07-30 11:30:00|171.68|169.28|171.13|168.73|171.78|169.38|171.02|168.62|0
1627644900000|2021-07-30 11:35:00|171.35|168.95|171.18|168.78|171.67|169.27|171.02|168.62|0
1627645200000|2021-07-30 11:40:00|171.24|168.84|171.34|168.94|171.67|169.27|170.69|168.29|0
1627645500000|2021-07-30 11:45:00|171.24|168.84|170.48|168.08|171.56|169.16|170.48|168.08|0
1627645800000|2021-07-30 11:50:00|170.58|168.18|170.42|168.02|170.91|168.51|170.15|167.75|0
1627646100000|2021-07-30 11:55:00|170.37|167.97|170.84|168.44|171.06|168.66|169.26|166.86|0
1627646400000|2021-07-30 12:00:00|170.95|168.55|169.33|166.93|171.06|168.66|168.69|166.29|0
1627646700000|2021-07-30 12:05:00|169.55|167.15|170.52|168.12|170.52|168.12|169.33|166.93|0
1627647000000|2021-07-30 12:10:00|170.63|168.23|170.62|168.22|171.06|168.66|170.52|168.12|0
1627647300000|2021-07-30 12:15:00|170.52|168.12|170.62|168.22|170.95|168.55|170.3|167.9|0
1627647600000|2021-07-30 12:20:00|170.51|168.11|170.3|167.9|170.73|168.33|170.19|167.79|0
1627647900000|2021-07-30 12:25:00|170.19|167.79|170.19|167.79|170.3|167.9|169.81|167.41|0
1627648200000|2021-07-30 12:30:00|170.08|167.68|172.03|169.63|172.08|169.68|169.91|167.51|0
1627648500000|2021-07-30 12:35:00|171.86|169.46|172.24|169.84|172.9|170.5|171.59|169.19|0
1627648800000|2021-07-30 12:40:00|172.13|169.73|171.81|169.41|172.24|169.84|171.7|169.3|0
1627649100000|2021-07-30 12:45:00|171.7|169.3|172.35|169.95|172.35|169.95|171.37|168.97|0
1627649400000|2021-07-30 12:50:00|172.24|169.84|172.13|169.73|172.35|169.95|171.64|169.24|0
1627649700000|2021-07-30 12:55:00|172.24|169.84|172.24|169.84|172.56|170.16|171.91|169.51|0
1627650000000|2021-07-30 13:00:00|172.13|169.73|171.04|168.64|172.24|169.84|170.93|168.53|0
1627650300000|2021-07-30 13:05:00|170.93|168.53|170.6|168.2|171.04|168.64|170.17|167.77|0
1627650600000|2021-07-30 13:10:00|170.71|168.31|170.82|168.42|171.15|168.75|170.71|168.31|0
1627650900000|2021-07-30 13:15:00|170.71|168.31|171.58|169.18|171.58|169.18|170.71|168.31|0
1627651200000|2021-07-30 13:20:00|171.69|169.29|171.79|169.39|172.23|169.83|171.47|169.07|0
1627651500000|2021-07-30 13:25:00|171.84|169.44|171.9|169.5|172.66|170.26|171.79|169.39|0
1627651800000|2021-07-30 13:30:00|171.79|169.39|174.52|172.12|175.07|172.67|171.79|169.39|0
1627652100000|2021-07-30 13:35:00|174.63|172.23|174.24|171.84|176.06|173.66|173.48|171.08|0
1627652400000|2021-07-30 13:40:00|174.13|171.73|174.45|172.05|176.21|173.81|173.35|170.95|0
1627652700000|2021-07-30 13:45:00|174.23|171.83|175.22|172.82|175.55|173.15|174.23|171.83|0
1627653000000|2021-07-30 13:50:00|175.44|173.04|175.99|173.59|175.99|173.59|174.56|172.16|0
1627653300000|2021-07-30 13:55:00|176.11|173.71|175.66|173.26|176.88|174.48|175.66|173.26|0
1627653600000|2021-07-30 14:00:00|175.88|173.48|177.44|175.04|177.55|175.15|175.77|173.37|0
1627653900000|2021-07-30 14:05:00|177.33|174.93|177.99|175.59|178.55|176.15|177.1|174.7|0
1627654200000|2021-07-30 14:10:00|177.88|175.48|177.88|175.48|178.11|175.71|176.77|174.37|0
1627654500000|2021-07-30 14:15:00|177.99|175.59|174.11|171.71|177.99|175.59|174|171.6|0
1627654800000|2021-07-30 14:20:00|174.22|171.82|174.27|171.87|175.1|172.7|173.99|171.59|0
1627655100000|2021-07-30 14:25:00|174.21|171.81|172.34|169.94|174.21|171.81|172.23|169.83|0
1627655400000|2021-07-30 14:30:00|172.56|170.16|172.23|169.83|173.44|171.04|171.9|169.5|0
1627655700000|2021-07-30 14:35:00|172.12|169.72|173.33|170.93|173.33|170.93|171.9|169.5|0
1627656000000|2021-07-30 14:40:00|173.44|171.04|173.66|171.26|174.87|172.47|172.89|170.49|0
1627656300000|2021-07-30 14:45:00|173.77|171.37|172.34|169.94|174.26|171.86|172.23|169.83|0
1627656600000|2021-07-30 14:50:00|172.5|170.1|172.99|170.59|173.54|171.14|172.23|169.83|0
1627656900000|2021-07-30 14:55:00|172.77|170.37|172.22|169.82|173.43|171.03|172.12|169.72|0
1627657200000|2021-07-30 15:00:00|172.01|169.61|169.95|167.55|172.22|169.82|169.08|166.68|0
1627657500000|2021-07-30 15:05:00|169.84|167.44|175.09|172.69|175.7|173.3|169.84|167.44|0
1627657800000|2021-07-30 15:10:00|174.98|172.58|175.2|172.8|175.98|173.58|174.43|172.03|0
1627658100000|2021-07-30 15:15:00|175.09|172.69|173.88|171.48|175.09|172.69|173.88|171.48|0
1627658400000|2021-07-30 15:20:00|174.1|171.7|174.21|171.81|174.65|172.25|173.77|171.37|0
1627658700000|2021-07-30 15:25:00|174.1|171.7|174.21|171.81|174.54|172.14|173|170.6|0
1627659000000|2021-07-30 15:30:00|174.1|171.7|171.69|169.29|174.76|172.36|171.47|169.07|0
1627659300000|2021-07-30 15:35:00|171.8|169.4|171.79|169.39|173|170.6|171.3|168.9|0
1627659600000|2021-07-30 15:40:00|171.58|169.18|172.34|169.94|172.45|170.05|171.36|168.96|0
1627659900000|2021-07-30 15:45:00|172.45|170.05|171.25|168.85|172.67|170.27|171.14|168.74|0
1627660200000|2021-07-30 15:50:00|171.36|168.96|171.57|169.17|172.12|169.72|171.35|168.95|0
1627660500000|2021-07-30 15:55:00|171.62|169.22|172.44|170.04|172.55|170.15|171.35|168.95|0
1627660800000|2021-07-30 16:00:00|172.11|169.71|172.88|170.48|173.1|170.7|172.01|169.61|0
1627661100000|2021-07-30 16:05:00|172.77|170.37|172.33|169.93|172.77|170.37|172|169.6|0
1627661400000|2021-07-30 16:10:00|172.44|170.04|172.98|170.58|173.09|170.69|172|169.6|0
1627661700000|2021-07-30 16:15:00|172.87|170.47|173.97|171.57|174.08|171.68|172.71|170.31|0
1627662000000|2021-07-30 16:20:00|174.08|171.68|173.42|171.02|174.19|171.79|173.42|171.02|0
1627662300000|2021-07-30 16:25:00|173.53|171.13|173.31|170.91|173.86|171.46|173.2|170.8|0
1627662600000|2021-07-30 16:30:00|173.36|170.96|174.4|172|174.4|172|173.31|170.91|0
1627662900000|2021-07-30 16:35:00|174.35|171.95|174.29|171.89|174.62|172.22|174.18|171.78|0
1627663200000|2021-07-30 16:40:00|174.4|172|174.51|172.11|175.06|172.66|174.29|171.89|0
1627663500000|2021-07-30 16:45:00|174.62|172.22|175.17|172.77|175.28|172.88|174.62|172.22|0
1627663800000|2021-07-30 16:50:00|175.28|172.88|174.84|172.44|175.39|172.99|174.84|172.44|0
1627664100000|2021-07-30 16:55:00|174.73|172.33|174.84|172.44|175.06|172.66|174.29|171.89|0
1627664400000|2021-07-30 17:00:00|174.95|172.55|172.47|170.07|175.17|172.77|172.14|169.74|0
1627664700000|2021-07-30 17:05:00|172.58|170.18|172.58|170.18|173.24|170.84|172.58|170.18|0
1627665000000|2021-07-30 17:10:00|172.47|170.07|173.24|170.84|173.24|170.84|172.47|170.07|0
1627665300000|2021-07-30 17:15:00|173.18|170.78|172.58|170.18|173.35|170.95|172.58|170.18|0
1627665600000|2021-07-30 17:20:00|172.69|170.29|172.14|169.74|172.85|170.45|171.81|169.41|0
1627665900000|2021-07-30 17:25:00|172.25|169.85|172.57|170.17|172.68|170.28|172.03|169.63|0
1627666200000|2021-07-30 17:30:00|172.46|170.06|173.45|171.05|173.56|171.16|172.35|169.95|0
1627666500000|2021-07-30 17:35:00|173.56|171.16|174|171.6|174.11|171.71|173.34|170.94|0
1627666800000|2021-07-30 17:40:00|174.11|171.71|174|171.6|174.44|172.04|173.56|171.16|0
1627667100000|2021-07-30 17:45:00|173.78|171.38|173.45|171.05|173.78|171.38|172.9|170.5|0
1627667400000|2021-07-30 17:50:00|173.56|171.16|173|170.6|173.78|171.38|173|170.6|0
1627667700000|2021-07-30 17:55:00|172.9|170.5|173.11|170.71|173.33|170.93|172.79|170.39|0
1627668000000|2021-07-30 18:00:00|173.22|170.82|172.23|169.83|173.33|170.93|172.01|169.61|0
1627668300000|2021-07-30 18:05:00|172.12|169.72|172.34|169.94|172.45|170.05|171.79|169.39|0
1627668600000|2021-07-30 18:10:00|172.23|169.83|172.17|169.77|172.34|169.94|171.9|169.5|0
1627668900000|2021-07-30 18:15:00|172.12|169.72|171.9|169.5|172.23|169.83|171.14|168.74|0
1627669200000|2021-07-30 18:20:00|171.79|169.39|171.02|168.62|172.56|170.16|170.7|168.3|0
1627669500000|2021-07-30 18:25:00|170.97|168.57|170.04|167.64|171.02|168.62|170.04|167.64|0
1627669800000|2021-07-30 18:30:00|169.83|167.43|169.61|167.21|170.48|168.08|169.61|167.21|0
1627670100000|2021-07-30 18:35:00|169.71|167.31|168.63|166.23|169.88|167.48|168.52|166.12|0
1627670400000|2021-07-30 18:40:00|168.74|166.34|170.86|168.46|171.51|169.11|167.37|164.97|0
1627670700000|2021-07-30 18:45:00|170.91|168.51|171.84|169.44|172.06|169.66|170.91|168.51|0
1627671000000|2021-07-30 18:50:00|171.95|169.55|173.15|170.75|173.26|170.86|171.84|169.44|0
1627671300000|2021-07-30 18:55:00|173.04|170.64|172.82|170.42|173.59|171.19|172.27|169.87|0
1627671600000|2021-07-30 19:00:00|172.93|170.53|174.24|171.84|174.24|171.84|172.93|170.53|0
1627671900000|2021-07-30 19:05:00|174.13|171.73|171.95|169.55|175.62|173.22|171.18|168.78|0
1627672200000|2021-07-30 19:10:00|172.06|169.66|171.4|169|172.17|169.77|171.4|169|0
1627672500000|2021-07-30 19:15:00|171.51|169.11|170.85|168.45|171.62|169.22|170.85|168.45|0
1627672800000|2021-07-30 19:20:00|170.96|168.56|168.89|166.49|171.18|168.78|168.78|166.38|0
1627673100000|2021-07-30 19:25:00|169|166.6|170.19|167.79|170.63|168.23|168.89|166.49|0
1627673400000|2021-07-30 19:30:00|170.3|167.9|171.18|168.78|171.4|169|170.3|167.9|0
1627673700000|2021-07-30 19:35:00|171.28|168.88|170.44|168.04|171.39|168.99|169.76|167.36|0
1627674000000|2021-07-30 19:40:00|170.55|168.15|169.35|166.95|171.09|168.69|169.35|166.95|0
1627674300000|2021-07-30 19:45:00|169.46|167.06|170.78|168.38|171.03|168.63|168.41|166.01|0
1627674600000|2021-07-30 19:50:00|170.67|168.27|170.45|168.05|172.2|169.8|170.24|167.84|0
1627674900000|2021-07-30 19:55:00|170.34|167.94|172.31|169.91|172.31|169.91|170.24|167.84|0
1627675200000|2021-07-30 20:00:00|172.41|170.01|174.72|172.32|174.72|172.32|172.09|169.69|0
1627675500000|2021-07-30 20:05:00|174.83|172.43|174.17|171.77|174.83|172.43|173.84|171.44|0
1627675800000|2021-07-30 20:10:00|173.95|171.55|174.39|171.99|174.72|172.32|173.95|171.55|0
1627887900000|2021-08-02 07:05:00|183.35|180.95|183.81|181.41|184.27|181.87|183.35|180.95|0
1627888200000|2021-08-02 07:10:00|183.7|181.3|183.69|181.29|184.04|181.64|183.01|180.61|0
1627888500000|2021-08-02 07:15:00|183.63|181.23|183.69|181.29|183.98|181.58|183.29|180.89|0
1627888800000|2021-08-02 07:20:00|183.75|181.35|183.58|181.18|183.92|181.52|183.23|180.83|0
1627889100000|2021-08-02 07:25:00|183.75|181.35|183.57|181.17|183.8|181.4|183.12|180.72|0
1627889400000|2021-08-02 07:30:00|183.8|181.4|183.8|181.4|183.8|181.4|183.35|180.95|0
1627889700000|2021-08-02 07:35:00|183.74|181.34|184.14|181.74|184.37|181.97|183.69|181.29|0
1627890000000|2021-08-02 07:40:00|184.2|181.8|182.83|180.43|185.02|182.62|182.83|180.43|0
1627890300000|2021-08-02 07:45:00|182.95|180.55|183.06|180.66|183.29|180.89|182.95|180.55|0
1627890600000|2021-08-02 07:50:00|183.17|180.77|182.49|180.09|183.34|180.94|182.49|180.09|0
1627890900000|2021-08-02 07:55:00|182.37|179.97|182.03|179.63|182.66|180.26|181.58|179.18|0
1627891200000|2021-08-02 08:00:00|181.86|179.46|182.49|180.09|182.49|180.09|181.58|179.18|0
1627891500000|2021-08-02 08:05:00|182.6|180.2|182.26|179.86|182.71|180.31|181.8|179.4|0
1627891800000|2021-08-02 08:10:00|182.14|179.74|181.91|179.51|182.14|179.74|181.57|179.17|0
1627892100000|2021-08-02 08:15:00|182.03|179.63|181.28|178.88|182.03|179.63|181.23|178.83|0
1627892400000|2021-08-02 08:20:00|181.23|178.83|181.45|179.05|181.68|179.28|181|178.6|0
1627892700000|2021-08-02 08:25:00|181.57|179.17|181.57|179.17|181.68|179.28|181.11|178.71|0
1627893000000|2021-08-02 08:30:00|181.45|179.05|181.68|179.28|181.79|179.39|181.23|178.83|0
1627893300000|2021-08-02 08:35:00|181.73|179.33|181.79|179.39|182.02|179.62|181.56|179.16|0
1627893600000|2021-08-02 08:40:00|181.85|179.45|182.13|179.73|182.24|179.84|181.68|179.28|0
1627893900000|2021-08-02 08:45:00|182.02|179.62|181.56|179.16|182.13|179.73|181.45|179.05|0
1627894200000|2021-08-02 08:50:00|181.67|179.27|181.44|179.04|181.9|179.5|181.44|179.04|0
1627894500000|2021-08-02 08:55:00|181.56|179.16|182.24|179.84|182.24|179.84|181.44|179.04|0
1627894800000|2021-08-02 09:00:00|182.12|179.72|181.84|179.44|182.12|179.72|181.78|179.38|0
1627895100000|2021-08-02 09:05:00|181.9|179.5|182.01|179.61|182.01|179.61|181.78|179.38|0
1627895400000|2021-08-02 09:10:00|181.89|179.49|181.67|179.27|182.01|179.61|181.44|179.04|0
1627895700000|2021-08-02 09:15:00|181.61|179.21|181.55|179.15|182|179.6|181.49|179.09|0
1627896000000|2021-08-02 09:20:00|181.66|179.26|181.55|179.15|181.78|179.38|181.32|178.92|0
1627896300000|2021-08-02 09:25:00|181.66|179.26|182|179.6|182|179.6|181.55|179.15|0
1627896600000|2021-08-02 09:30:00|182.11|179.71|182.34|179.94|182.46|180.06|181.77|179.37|0
1627896900000|2021-08-02 09:35:00|182.45|180.05|182.57|180.17|182.91|180.51|182.45|180.05|0
1627897200000|2021-08-02 09:40:00|182.68|180.28|182.68|180.28|182.79|180.39|182.45|180.05|0
1627897500000|2021-08-02 09:45:00|182.57|180.17|182.22|179.82|182.79|180.39|182.11|179.71|0
1627897800000|2021-08-02 09:50:00|182.34|179.94|182.56|180.16|182.79|180.39|182.22|179.82|0
1627898100000|2021-08-02 09:55:00|182.62|180.22|181.99|179.59|182.68|180.28|181.99|179.59|0
1627898400000|2021-08-02 10:00:00|181.93|179.53|181.76|179.36|181.99|179.59|181.08|178.68|0
1627898700000|2021-08-02 10:05:00|181.65|179.25|181.42|179.02|181.99|179.59|181.42|179.02|0
1627899000000|2021-08-02 10:10:00|181.31|178.91|180.62|178.22|181.42|179.02|180.62|178.22|0
1627899300000|2021-08-02 10:15:00|180.51|178.11|180.96|178.56|181.19|178.79|180.17|177.77|0
1627899600000|2021-08-02 10:20:00|180.9|178.5|181.19|178.79|181.3|178.9|180.85|178.45|0
1627899900000|2021-08-02 10:25:00|181.13|178.73|181.64|179.24|181.64|179.24|181.07|178.67|0
1627900200000|2021-08-02 10:30:00|181.53|179.13|180.62|178.22|181.64|179.24|180.5|178.1|0
1627900500000|2021-08-02 10:35:00|180.5|178.1|180.73|178.33|180.96|178.56|180.39|177.99|0
1627900800000|2021-08-02 10:40:00|180.84|178.44|180.5|178.1|180.84|178.44|180.44|178.04|0
1627901100000|2021-08-02 10:45:00|180.39|177.99|180.54|178.14|180.78|178.38|179.63|177.23|0
1627901400000|2021-08-02 10:50:00|180.43|178.03|180.32|177.92|180.54|178.14|180.09|177.69|0
1627901700000|2021-08-02 10:55:00|180.2|177.8|177.28|174.88|180.31|177.91|176.83|174.43|0
1627902000000|2021-08-02 11:00:00|176.49|174.09|176.38|173.98|177.44|175.04|175.77|173.37|0
1627902300000|2021-08-02 11:05:00|176.49|174.09|176.82|174.42|177.16|174.76|176.16|173.76|0
1627902600000|2021-08-02 11:10:00|176.77|174.37|177.94|175.54|177.94|175.54|176.77|174.37|0
1627902900000|2021-08-02 11:15:00|177.83|175.43|178.73|176.33|178.95|176.55|177.66|175.26|0
1627903200000|2021-08-02 11:20:00|178.84|176.44|178.28|175.88|178.95|176.55|178.22|175.82|0
1627903500000|2021-08-02 11:25:00|178.22|175.82|177.6|175.2|178.39|175.99|177.27|174.87|0
1627903800000|2021-08-02 11:30:00|177.71|175.31|178.5|176.1|178.61|176.21|177.38|174.98|0
1627904100000|2021-08-02 11:35:00|178.44|176.04|178.83|176.43|178.95|176.55|178.16|175.76|0
1627904400000|2021-08-02 11:40:00|178.89|176.49|178.83|176.43|179.06|176.66|178.61|176.21|0
1627904700000|2021-08-02 11:45:00|178.89|176.49|178.83|176.43|179.06|176.66|178.72|176.32|0
1627905000000|2021-08-02 11:50:00|178.94|176.54|178.94|176.54|179.05|176.65|178.6|176.2|0
1627905300000|2021-08-02 11:55:00|179.05|176.65|179.16|176.76|179.16|176.76|178.83|176.43|0
1627905600000|2021-08-02 12:00:00|178.94|176.54|178.71|176.31|179.84|177.44|178.71|176.31|0
1627905900000|2021-08-02 12:05:00|178.82|176.42|178.6|176.2|178.82|176.42|178.26|175.86|0
1627906200000|2021-08-02 12:10:00|178.71|176.31|178.93|176.53|178.93|176.53|178.6|176.2|0
1627906500000|2021-08-02 12:15:00|179.05|176.65|178.82|176.42|179.05|176.65|178.6|176.2|0
1627906800000|2021-08-02 12:20:00|178.71|176.31|177.36|174.96|178.71|176.31|176.69|174.29|0
1627907100000|2021-08-02 12:25:00|177.25|174.85|177.86|175.46|177.86|175.46|175.59|173.19|0
1627907400000|2021-08-02 12:30:00|177.97|175.57|177.86|175.46|178.19|175.79|177.41|175.01|0
1627907700000|2021-08-02 12:35:00|177.97|175.57|177.52|175.12|177.97|175.57|177.18|174.78|0
1627908000000|2021-08-02 12:40:00|177.41|175.01|177.74|175.34|177.96|175.56|177.18|174.78|0
1627908300000|2021-08-02 12:45:00|177.85|175.45|177.18|174.78|177.96|175.56|177.07|174.67|0
1627908600000|2021-08-02 12:50:00|177.23|174.83|177.34|174.94|177.63|175.23|177.18|174.78|0
1627908900000|2021-08-02 12:55:00|177.29|174.89|177.96|175.56|177.96|175.56|177.18|174.78|0
1627909200000|2021-08-02 13:00:00|178.07|175.67|178.74|176.34|178.86|176.46|178.07|175.67|0
1627909500000|2021-08-02 13:05:00|178.63|176.23|177.11|174.71|178.74|176.34|176.95|174.55|0
1627909800000|2021-08-02 13:10:00|177.17|174.77|177.84|175.44|177.96|175.56|177.17|174.77|0
1627910100000|2021-08-02 13:15:00|177.62|175.22|177.95|175.55|177.95|175.55|177.51|175.11|0
1627910400000|2021-08-02 13:20:00|178.06|175.66|178.4|176|178.51|176.11|178.06|175.66|0
1627910700000|2021-08-02 13:25:00|178.51|176.11|178.51|176.11|178.62|176.22|177.73|175.33|0
1627911000000|2021-08-02 13:30:00|178.62|176.22|179.97|177.57|180.99|178.59|177.84|175.44|0
1627911300000|2021-08-02 13:35:00|180.43|178.03|178.96|176.56|180.65|178.25|177.27|174.87|0
1627911600000|2021-08-02 13:40:00|179.07|176.67|178.17|175.77|179.52|177.12|177.83|175.43|0
1627911900000|2021-08-02 13:45:00|178.39|175.99|179.52|177.12|179.86|177.46|177.61|175.21|0
1627912200000|2021-08-02 13:50:00|179.63|177.23|177.6|175.2|179.86|177.46|177.27|174.87|0
1627912500000|2021-08-02 13:55:00|177.49|175.09|177.83|175.43|178.61|176.21|177.38|174.98|0
1627912800000|2021-08-02 14:00:00|176.6|174.2|177.15|174.75|178.61|176.21|176.6|174.2|0
1627913100000|2021-08-02 14:05:00|177.38|174.98|178.05|175.65|178.16|175.76|175.7|173.3|0
1627913400000|2021-08-02 14:10:00|178.16|175.76|178.72|176.32|178.95|176.55|177.71|175.31|0
1627913700000|2021-08-02 14:15:00|178.83|176.43|179.28|176.88|179.62|177.22|178.72|176.32|0
1627914000000|2021-08-02 14:20:00|179.51|177.11|178.94|176.54|179.96|177.56|178.49|176.09|0
1627914300000|2021-08-02 14:25:00|179.17|176.77|178.94|176.54|180.29|177.89|178.72|176.32|0
1627914600000|2021-08-02 14:30:00|179.05|176.65|178.83|176.43|179.84|177.44|178.49|176.09|0
1627914900000|2021-08-02 14:35:00|178.71|176.31|178.26|175.86|178.83|176.43|178.26|175.86|0
1627915200000|2021-08-02 14:40:00|178.32|175.92|177.48|175.08|178.71|176.31|177.48|175.08|0
1627915500000|2021-08-02 14:45:00|177.36|174.96|177.7|175.3|178.26|175.86|176.8|174.4|0
1627915800000|2021-08-02 14:50:00|177.59|175.19|178.03|175.63|178.37|175.97|177.47|175.07|0
1627916100000|2021-08-02 14:55:00|177.7|175.3|176.91|174.51|177.7|175.3|176.8|174.4|0
1627916400000|2021-08-02 15:00:00|177.02|174.62|177.47|175.07|177.58|175.18|176.24|173.84|0
1627916700000|2021-08-02 15:05:00|177.58|175.18|178.25|175.85|178.48|176.08|177.36|174.96|0
1627917000000|2021-08-02 15:10:00|178.36|175.96|177.91|175.51|178.7|176.3|177.58|175.18|0
1627917300000|2021-08-02 15:15:00|177.8|175.4|177.46|175.06|178.03|175.63|177.13|174.73|0
1627917600000|2021-08-02 15:20:00|177.35|174.95|178.13|175.73|178.25|175.85|176.9|174.5|0
1627917900000|2021-08-02 15:25:00|178.08|175.68|177.91|175.51|178.36|175.96|177.57|175.17|0
1627918200000|2021-08-02 15:30:00|178.02|175.62|177.68|175.28|178.36|175.96|177.01|174.61|0
1627918500000|2021-08-02 15:35:00|177.79|175.39|176.34|173.94|178.02|175.62|176.23|173.83|0
1627918800000|2021-08-02 15:40:00|176.45|174.05|176.11|173.71|176.79|174.39|175.89|173.49|0
1627919100000|2021-08-02 15:45:00|176.23|173.83|175.78|173.38|176.67|174.27|175.78|173.38|0
1627919400000|2021-08-02 15:50:00|175.89|173.49|174.44|172.04|175.89|173.49|173.78|171.38|0
1627919700000|2021-08-02 15:55:00|174.78|172.38|174.28|171.88|174.94|172.54|170.68|168.28|0
1627920000000|2021-08-02 16:00:00|174.17|171.77|173.51|171.11|174.17|171.77|172.19|169.79|0
1627920300000|2021-08-02 16:05:00|173.34|170.94|171.75|169.35|173.51|171.11|171.54|169.14|0
1627920600000|2021-08-02 16:10:00|171.86|169.46|173.28|170.88|173.61|171.21|171.54|169.14|0
1627920900000|2021-08-02 16:15:00|173.17|170.77|173.39|170.99|173.61|171.21|172.95|170.55|0
1627921200000|2021-08-02 16:20:00|173.28|170.88|172.62|170.22|173.5|171.1|171.97|169.57|0
1627921500000|2021-08-02 16:25:00|172.73|170.33|173.06|170.66|173.28|170.88|172.08|169.68|0
1627921800000|2021-08-02 16:30:00|172.84|170.44|174.82|172.42|175.04|172.64|172.51|170.11|0
1627922100000|2021-08-02 16:35:00|175.04|172.64|175.37|172.97|175.59|173.19|174.59|172.19|0
1627922400000|2021-08-02 16:40:00|175.25|172.85|175.14|172.74|175.7|173.3|174.59|172.19|0
1627922700000|2021-08-02 16:45:00|175.03|172.63|174.37|171.97|175.03|172.63|173.71|171.31|0
1627923000000|2021-08-02 16:50:00|174.26|171.86|174.09|171.69|174.81|172.41|173.82|171.42|0
1627923300000|2021-08-02 16:55:00|174.15|171.75|174.15|171.75|174.26|171.86|173.16|170.76|0
1627923600000|2021-08-02 17:00:00|174.26|171.86|174.14|171.74|174.92|172.52|173.71|171.31|0
1627923900000|2021-08-02 17:05:00|174.2|171.8|174.47|172.07|174.8|172.4|173.81|171.41|0
1627924200000|2021-08-02 17:10:00|174.31|171.91|175.02|172.62|175.57|173.17|174.25|171.85|0
1627924500000|2021-08-02 17:15:00|174.96|172.56|175.46|173.06|175.9|173.5|174.36|171.96|0
1627924800000|2021-08-02 17:20:00|175.57|173.17|175.57|173.17|175.68|173.28|175.24|172.84|0
1627925100000|2021-08-02 17:25:00|175.46|173.06|174.58|172.18|175.57|173.17|174.3|171.9|0
1627925400000|2021-08-02 17:30:00|174.69|172.29|174.41|172.01|174.91|172.51|173.48|171.08|0
1627925700000|2021-08-02 17:35:00|174.46|172.06|173.03|170.63|174.46|172.06|173.03|170.63|0
1627926000000|2021-08-02 17:40:00|173.14|170.74|172.81|170.41|173.8|171.4|172.81|170.41|0
1627926300000|2021-08-02 17:45:00|172.7|170.3|172.48|170.08|172.92|170.52|171.83|169.43|0
1627926600000|2021-08-02 17:50:00|172.37|169.97|172.48|170.08|172.48|170.08|171.28|168.88|0
1627926900000|2021-08-02 17:55:00|172.37|169.97|172.92|170.52|173.36|170.96|172.37|169.97|0
1627927200000|2021-08-02 18:00:00|172.81|170.41|172.37|169.97|173.14|170.74|172.26|169.86|0
1627927500000|2021-08-02 18:05:00|172.48|170.08|172.45|170.05|173.79|171.39|171.66|169.26|0
1627927800000|2021-08-02 18:10:00|172.34|169.94|173.66|171.26|173.88|171.48|172.34|169.94|0
1627928100000|2021-08-02 18:15:00|173.77|171.37|173.99|171.59|173.99|171.59|173.44|171.04|0
1627928400000|2021-08-02 18:20:00|173.88|171.48|172.67|170.27|173.99|171.59|172.67|170.27|0
1627928700000|2021-08-02 18:25:00|172.56|170.16|172.88|170.48|172.99|170.59|172.23|169.83|0
1627929000000|2021-08-02 18:30:00|172.77|170.37|173.1|170.7|173.43|171.03|172.34|169.94|0
1627929300000|2021-08-02 18:35:00|173.21|170.81|173.43|171.03|173.65|171.25|172.88|170.48|0
1627929600000|2021-08-02 18:40:00|173.54|171.14|173.21|170.81|173.65|171.25|172.66|170.26|0
1627929900000|2021-08-02 18:45:00|173.32|170.92|173.21|170.81|173.43|171.03|172.49|170.09|0
1627930200000|2021-08-02 18:50:00|173.32|170.92|172.53|170.13|173.32|170.92|172.43|170.03|0
1627930500000|2021-08-02 18:55:00|172.64|170.24|172.53|170.13|172.86|170.46|172.2|169.8|0
1627930800000|2021-08-02 19:00:00|172.42|170.02|172.64|170.24|173.02|170.62|171.88|169.48|0
1627931100000|2021-08-02 19:05:00|172.53|170.13|171.27|168.87|172.75|170.35|171.22|168.82|0
1627931400000|2021-08-02 19:10:00|171.43|169.03|171|168.6|171.87|169.47|170.89|168.49|0
1627931700000|2021-08-02 19:15:00|170.89|168.49|171.21|168.81|171.65|169.25|170.89|168.49|0
1627932000000|2021-08-02 19:20:00|171.32|168.92|170.23|167.83|171.32|168.92|170.17|167.77|0
1627932300000|2021-08-02 19:25:00|170.12|167.72|169.68|167.28|170.23|167.83|169.47|167.07|0
1627932600000|2021-08-02 19:30:00|169.79|167.39|169.65|167.25|169.87|167.47|168.13|165.73|0
1627932900000|2021-08-02 19:35:00|169.76|167.36|168.56|166.16|169.86|167.46|168.45|166.05|0
1627933200000|2021-08-02 19:40:00|168.35|165.95|167.48|165.08|168.89|166.49|167.48|165.08|0
1627933500000|2021-08-02 19:45:00|167.37|164.97|166.62|164.22|167.7|165.3|166.4|164|0
1627933800000|2021-08-02 19:50:00|166.73|164.33|167.41|165.01|168.23|165.83|164.96|162.56|0
1627934100000|2021-08-02 19:55:00|167.52|165.12|167.95|165.55|168.06|165.66|166.88|164.48|0
1627934400000|2021-08-02 20:00:00|168.06|165.66|168.49|166.09|169.14|166.74|167.95|165.55|0
1627934700000|2021-08-02 20:05:00|168.59|166.19|168.81|166.41|169.13|166.73|168.49|166.09|0
1627935000000|2021-08-02 20:10:00|168.92|166.52|169.46|167.06|169.67|167.27|168.92|166.52|0
1627935300000|2021-08-02 20:15:00|169.55|166.75|169.55|166.75|169.66|166.86|169.55|166.75|0
1627935600000|2021-08-02 20:20:00|169.65|166.85|169.54|166.74|169.76|166.96|169.54|166.74|0
1627935900000|2021-08-02 20:25:00|169.65|166.85|169.65|166.85|169.65|166.85|169.65|166.85|0
1627936200000|2021-08-02 20:30:00|169.54|166.74|169.54|166.74|169.65|166.85|169.54|166.74|0
1627937100000|2021-08-02 20:45:00|169.65|166.85|169.64|166.84|169.86|167.06|169.64|166.84|0
1627937400000|2021-08-02 20:50:00|169.75|166.95|169.86|167.06|169.86|167.06|169.75|166.95|0
1627937700000|2021-08-02 20:55:00|169.75|166.95|169.8|167|169.8|167|169.69|166.89|0
1627938000000|2021-08-02 21:00:00|169.69|166.89|169.7|166.9|169.86|167.06|169.67|166.87|0
1627938300000|2021-08-02 21:05:00|169.72|166.92|169.72|166.92|169.72|166.92|169.7|166.9|0
1627938600000|2021-08-02 21:10:00|169.71|166.91|169.68|166.88|169.71|166.91|169.61|166.81|0
1627938900000|2021-08-02 21:15:00|169.65|166.85|169.63|166.83|169.67|166.87|169.59|166.79|0
1627939200000|2021-08-02 21:20:00|169.57|166.77|169.46|166.66|169.6|166.8|169.46|166.66|0
1627939500000|2021-08-02 21:25:00|169.41|166.61|169.57|166.77|169.57|166.77|169.41|166.61|0
1627939800000|2021-08-02 21:30:00|169.61|166.81|169.66|166.86|169.73|166.93|169.52|166.72|0
1627940100000|2021-08-02 21:35:00|169.65|166.85|169.71|166.91|169.71|166.91|169.65|166.85|0
1627940400000|2021-08-02 21:40:00|169.65|166.85|169.63|166.83|169.83|167.03|169.6|166.8|0
1627940700000|2021-08-02 21:45:00|169.61|166.81|169.75|166.95|169.75|166.95|169.52|166.72|0
1627941000000|2021-08-02 21:50:00|169.65|166.85|169.72|166.92|169.72|166.92|169.65|166.85|0
1627941300000|2021-08-02 21:55:00|169.75|166.95|169.6|166.8|169.75|166.95|169.6|166.8|0
1627941600000|2021-08-02 22:00:00|169.89|167.09|169.4|166.6|169.95|167.15|169.4|166.6|0
1627941900000|2021-08-02 22:05:00|169.51|166.71|169.94|167.14|170.05|167.25|169.4|166.6|0
1627942200000|2021-08-02 22:10:00|170.05|167.25|170.05|167.25|170.16|167.36|170.05|167.25|0
1627942500000|2021-08-02 22:15:00|170.1|167.3|170.05|167.25|170.16|167.36|169.88|167.08|0
1627942800000|2021-08-02 22:20:00|170.16|167.36|170.05|167.25|170.16|167.36|170.05|167.25|0
1627943100000|2021-08-02 22:25:00|170.15|167.35|169.55|166.75|170.15|167.35|169.5|166.7|0
1627943400000|2021-08-02 22:30:00|169.83|167.03|170.37|167.57|170.37|167.57|169.83|167.03|0
1627943700000|2021-08-02 22:35:00|170.48|167.68|170.15|167.35|170.48|167.68|170.15|167.35|0
1627944000000|2021-08-02 22:40:00|170.26|167.46|170.53|167.73|170.58|167.78|170.26|167.46|0
1627944300000|2021-08-02 22:45:00|170.58|167.78|171.34|168.54|171.56|168.76|170.58|167.78|0
1627944600000|2021-08-02 22:50:00|171.23|168.43|171.34|168.54|171.56|168.76|171.23|168.43|0
1627944900000|2021-08-02 22:55:00|171.23|168.43|171.01|168.21|171.34|168.54|170.9|168.1|0
1627945200000|2021-08-02 23:00:00|171.12|168.32|170.9|168.1|171.23|168.43|170.9|168.1|0
1627945500000|2021-08-02 23:05:00|170.84|168.04|170.79|167.99|170.9|168.1|170.57|167.77|0
1627945800000|2021-08-02 23:10:00|170.9|168.1|171.01|168.21|171.01|168.21|170.79|167.99|0
1627946100000|2021-08-02 23:15:00|170.9|168.1|171.01|168.21|171.01|168.21|170.79|167.99|0
1627946400000|2021-08-02 23:20:00|170.9|168.1|171.11|168.31|171.11|168.31|170.79|167.99|0
1627946700000|2021-08-02 23:25:00|171|168.2|170.78|167.98|171.06|168.26|170.68|167.88|0
1627947000000|2021-08-02 23:30:00|170.89|168.09|171.05|168.25|171.22|168.42|170.68|167.88|0
1627947300000|2021-08-02 23:35:00|171|168.2|170.45|167.65|171.22|168.42|170.45|167.65|0
1627947600000|2021-08-02 23:40:00|170.51|167.71|169.91|167.11|170.62|167.82|169.64|166.84|0
1627947900000|2021-08-02 23:45:00|169.85|167.05|170.13|167.33|170.45|167.65|169.8|167|0
1627948200000|2021-08-02 23:50:00|170.02|167.22|170.78|167.98|170.88|168.08|170.02|167.22|0
1627948500000|2021-08-02 23:55:00|170.72|167.92|170.88|168.08|170.99|168.19|170.67|167.87|0
1627948800000|2021-08-03 00:00:00|170.77|167.97|172.63|169.83|172.63|169.83|170.77|167.97|0
1627949100000|2021-08-03 00:05:00|172.74|169.94|172.41|169.61|172.85|170.05|172.3|169.5|0
1627949400000|2021-08-03 00:10:00|172.52|169.72|172.84|170.04|173.06|170.26|172.41|169.61|0
1627949700000|2021-08-03 00:15:00|172.95|170.15|172.73|169.93|173.06|170.26|172.62|169.82|0
1627950000000|2021-08-03 00:20:00|172.62|169.82|172.95|170.15|173.61|170.81|172.62|169.82|0
1627950300000|2021-08-03 00:25:00|173.06|170.26|173.28|170.48|173.94|171.14|172.95|170.15|0
1627950600000|2021-08-03 00:30:00|173.22|170.42|173.17|170.37|173.39|170.59|173.06|170.26|0
1627950900000|2021-08-03 00:35:00|173.28|170.48|173.27|170.47|173.49|170.69|173.16|170.36|0
1627951200000|2021-08-03 00:40:00|173.38|170.58|172.72|169.92|173.38|170.58|172.72|169.92|0
1627951500000|2021-08-03 00:45:00|172.83|170.03|172.72|169.92|173.05|170.25|172.72|169.92|0
1627951800000|2021-08-03 00:50:00|172.61|169.81|172.83|170.03|173.05|170.25|172.5|169.7|0
1627952100000|2021-08-03 00:55:00|172.72|169.92|172.72|169.92|172.88|170.08|172.72|169.92|0
1627952400000|2021-08-03 01:00:00|172.83|170.03|172.72|169.92|172.99|170.19|172.72|169.92|0
1627952700000|2021-08-03 01:05:00|172.61|169.81|172.71|169.91|172.83|170.03|172.5|169.7|0
1627953000000|2021-08-03 01:10:00|172.61|169.81|171.95|169.15|172.71|169.91|171.84|169.04|0
1627953300000|2021-08-03 01:15:00|171.84|169.04|171.4|168.6|171.95|169.15|170.75|167.95|0
1627953600000|2021-08-03 01:20:00|171.51|168.71|171.4|168.6|171.73|168.93|171.29|168.49|0
1627953900000|2021-08-03 01:25:00|171.29|168.49|171.29|168.49|171.51|168.71|170.85|168.05|0
1627954200000|2021-08-03 01:30:00|171.4|168.6|170.31|167.51|171.4|168.6|170.09|167.29|0
1627954500000|2021-08-03 01:35:00|170.2|167.4|170.63|167.83|171.07|168.27|170.2|167.4|0
1627954800000|2021-08-03 01:40:00|170.74|167.94|170.09|167.29|170.74|167.94|169.33|166.53|0
1627955100000|2021-08-03 01:45:00|169.98|167.18|170.3|167.5|170.52|167.72|169.76|166.96|0
1627955400000|2021-08-03 01:50:00|170.19|167.39|170.08|167.28|170.52|167.72|169.87|167.07|0
1627955700000|2021-08-03 01:55:00|169.97|167.17|170.19|167.39|170.3|167.5|169.87|167.07|0
1627956000000|2021-08-03 02:00:00|170.08|167.28|169|166.2|170.19|167.39|168.67|165.87|0
1627956300000|2021-08-03 02:05:00|168.89|166.09|170.19|167.39|170.19|167.39|168.89|166.09|0
1627956600000|2021-08-03 02:10:00|170.08|167.28|169.75|166.95|170.19|167.39|169.64|166.84|0
1627956900000|2021-08-03 02:15:00|169.64|166.84|169.53|166.73|170.18|167.38|169.32|166.52|0
1627957200000|2021-08-03 02:20:00|169.48|166.68|169.64|166.84|169.86|167.06|169.42|166.62|0
1627957500000|2021-08-03 02:25:00|169.58|166.78|169.75|166.95|170.07|167.27|169.31|166.51|0
1627957800000|2021-08-03 02:30:00|169.64|166.84|169.85|167.05|170.07|167.27|169.2|166.4|0
1627958100000|2021-08-03 02:35:00|169.9|167.1|169.53|166.73|170.07|167.27|169.31|166.51|0
1627958400000|2021-08-03 02:40:00|169.63|166.83|169.68|166.88|169.74|166.94|169.2|166.4|0
1627958700000|2021-08-03 02:45:00|169.63|166.83|169.74|166.94|170.07|167.27|169.42|166.62|0
1627959000000|2021-08-03 02:50:00|169.85|167.05|169.95|167.15|169.96|167.16|169.74|166.94|0
1627959300000|2021-08-03 02:55:00|169.85|167.05|169.84|167.04|170.06|167.26|169.63|166.83|0
1627959600000|2021-08-03 03:00:00|169.74|166.94|170.49|167.69|170.49|167.69|169.63|166.83|0
1627959900000|2021-08-03 03:05:00|170.38|167.58|171.25|168.45|171.25|168.45|170.38|167.58|0
1627960200000|2021-08-03 03:10:00|171.36|168.56|171.8|169|171.8|169|171.04|168.24|0
1627960500000|2021-08-03 03:15:00|171.69|168.89|171.47|168.67|171.8|169|171.36|168.56|0
1627960800000|2021-08-03 03:20:00|171.52|168.72|171.47|168.67|171.79|168.99|171.36|168.56|0
1627961100000|2021-08-03 03:25:00|171.52|168.72|171.36|168.56|171.9|169.1|171.36|168.56|0
1627961400000|2021-08-03 03:30:00|171.46|168.66|171.68|168.88|171.9|169.1|171.36|168.56|0
1627961700000|2021-08-03 03:35:00|171.57|168.77|171.68|168.88|171.68|168.88|171.35|168.55|0
1627962000000|2021-08-03 03:40:00|171.62|168.82|171.46|168.66|171.68|168.88|171.35|168.55|0
1627962300000|2021-08-03 03:45:00|171.57|168.77|171.46|168.66|171.79|168.99|171.46|168.66|0
1627962600000|2021-08-03 03:50:00|171.57|168.77|171.35|168.55|171.57|168.77|171.35|168.55|0
1627962900000|2021-08-03 03:55:00|171.29|168.49|171.13|168.33|171.29|168.49|170.85|168.05|0
1627963200000|2021-08-03 04:00:00|171.02|168.22|170.91|168.11|171.02|168.22|170.74|167.94|0
1627963500000|2021-08-03 04:05:00|170.8|168|171.12|168.32|171.23|168.43|170.69|167.89|0
1627963800000|2021-08-03 04:10:00|171.07|168.27|170.9|168.1|171.12|168.32|170.69|167.89|0
1627964100000|2021-08-03 04:15:00|170.8|168|171.34|168.54|171.34|168.54|170.8|168|0
1627964400000|2021-08-03 04:20:00|171.28|168.48|170.79|167.99|171.34|168.54|170.79|167.99|0
1627964700000|2021-08-03 04:25:00|170.9|168.1|170.68|167.88|171.01|168.21|170.68|167.88|0
1627965000000|2021-08-03 04:30:00|170.79|167.99|171.44|168.64|171.77|168.97|170.79|167.99|0
1627965300000|2021-08-03 04:35:00|171.5|168.7|171.44|168.64|171.6|168.8|171.44|168.64|0
1627965600000|2021-08-03 04:40:00|171.49|168.69|171.55|168.75|171.77|168.97|171.44|168.64|0
1627965900000|2021-08-03 04:45:00|171.6|168.8|171.44|168.64|171.77|168.97|171.44|168.64|0
1627966200000|2021-08-03 04:50:00|171.22|168.42|171.82|169.02|171.87|169.07|171.22|168.42|0
1627966500000|2021-08-03 04:55:00|171.76|168.96|171.76|168.96|171.87|169.07|171.65|168.85|0
1627966800000|2021-08-03 05:00:00|171.87|169.07|172.74|169.94|172.96|170.16|171.76|168.96|0
1627967100000|2021-08-03 05:05:00|172.63|169.83|172.96|170.16|173.29|170.49|172.47|169.67|0
1627967400000|2021-08-03 05:10:00|173.01|170.21|172.96|170.16|173.29|170.49|172.74|169.94|0
1627967700000|2021-08-03 05:15:00|172.9|170.1|172.57|169.77|173.07|170.27|172.3|169.5|0
1627968000000|2021-08-03 05:20:00|172.63|169.83|172.85|170.05|173.29|170.49|172.52|169.72|0
1627968300000|2021-08-03 05:25:00|172.96|170.16|173.06|170.26|173.07|170.27|172.74|169.94|0
1627968600000|2021-08-03 05:30:00|173.12|170.32|172.62|169.82|173.17|170.37|172.41|169.61|0
1627968900000|2021-08-03 05:35:00|172.73|169.93|172.51|169.71|172.95|170.15|172.4|169.6|0
1627969200000|2021-08-03 05:40:00|172.62|169.82|172.73|169.93|172.73|169.93|172.4|169.6|0
1627969500000|2021-08-03 05:45:00|172.84|170.04|173.17|170.37|173.17|170.37|172.84|170.04|0
1627969800000|2021-08-03 05:50:00|173.11|170.31|172.84|170.04|173.17|170.37|172.73|169.93|0
1627970100000|2021-08-03 05:55:00|172.78|169.98|172.84|170.04|172.95|170.15|172.51|169.71|0
1627970400000|2021-08-03 06:00:00|172.94|170.14|173.49|170.69|173.82|171.02|172.73|169.93|0
1627970700000|2021-08-03 06:05:00|173.38|170.58|173.6|170.8|173.82|171.02|173.27|170.47|0
1627971000000|2021-08-03 06:10:00|173.65|170.85|173.27|170.47|173.82|171.02|173.27|170.47|0
1627971300000|2021-08-03 06:15:00|173.38|170.58|172.94|170.14|173.38|170.58|172.88|170.08|0
1627971600000|2021-08-03 06:20:00|172.83|170.03|172.94|170.14|173.16|170.36|172.77|169.97|0
1627971900000|2021-08-03 06:25:00|172.88|170.08|172.61|169.81|172.88|170.08|172.39|169.59|0
1627972200000|2021-08-03 06:30:00|172.72|169.92|172.6|169.8|172.93|170.13|172.49|169.69|0
1627972500000|2021-08-03 06:35:00|172.71|169.91|172.6|169.8|172.82|170.02|172.55|169.75|0
1627972800000|2021-08-03 06:40:00|172.65|169.85|172.6|169.8|172.82|170.02|172.49|169.69|0
1627973100000|2021-08-03 06:45:00|172.71|169.91|173.37|170.57|173.48|170.68|172.71|169.91|0
1627973400000|2021-08-03 06:50:00|173.31|170.51|173.37|170.57|173.48|170.68|173.26|170.46|0
1627973700000|2021-08-03 06:55:00|173.36|170.56|173.25|170.45|173.69|170.89|172.92|170.12|0
1627974000000|2021-08-03 07:00:00|173.58|170.78|172.99|170.19|175.36|172.56|172.44|169.64|0
1627974300000|2021-08-03 07:05:00|172.68|170.28|172.35|169.95|173.45|171.05|172.24|169.84|0
1627974600000|2021-08-03 07:10:00|172.29|169.89|172.02|169.62|172.46|170.06|171.37|168.97|0
1627974900000|2021-08-03 07:15:00|172.13|169.73|173.33|170.93|173.55|171.15|172.13|169.73|0
1627975200000|2021-08-03 07:20:00|173.22|170.82|172.78|170.38|173.44|171.04|172.78|170.38|0
1627975500000|2021-08-03 07:25:00|172.89|170.49|173.11|170.71|173.55|171.15|172.45|170.05|0
1627975800000|2021-08-03 07:30:00|173|170.6|174.54|172.14|174.76|172.36|173|170.6|0
1627976100000|2021-08-03 07:35:00|174.65|172.25|174.43|172.03|175.09|172.69|174.21|171.81|0
1627976400000|2021-08-03 07:40:00|174.37|171.97|174.09|171.69|175.2|172.8|174.09|171.69|0
1627976700000|2021-08-03 07:45:00|174.15|171.75|174.64|172.24|174.75|172.35|173.87|171.47|0
1627977000000|2021-08-03 07:50:00|174.75|172.35|174.64|172.24|175.53|173.13|174.64|172.24|0
1627977300000|2021-08-03 07:55:00|174.75|172.35|174.2|171.8|174.75|172.35|174.2|171.8|0
1627977600000|2021-08-03 08:00:00|174.31|171.91|174.31|171.91|174.69|172.29|174.2|171.8|0
1627977900000|2021-08-03 08:05:00|174.25|171.85|174.14|171.74|174.64|172.24|174.09|171.69|0
1627978200000|2021-08-03 08:10:00|174.31|171.91|173.64|171.24|174.42|172.02|173.59|171.19|0
1627978500000|2021-08-03 08:15:00|173.53|171.13|173.64|171.24|173.86|171.46|173.53|171.13|0
1627978800000|2021-08-03 08:20:00|173.75|171.35|173.75|171.35|173.75|171.35|173.42|171.02|0
1627979100000|2021-08-03 08:25:00|173.64|171.24|173.64|171.24|173.86|171.46|173.42|171.02|0
1627979400000|2021-08-03 08:30:00|173.53|171.13|171.8|169.4|174.3|171.9|171.53|169.13|0
1627979700000|2021-08-03 08:35:00|171.75|169.35|171.47|169.07|171.91|169.51|171.47|169.07|0
1627980000000|2021-08-03 08:40:00|171.36|168.96|171.14|168.74|171.36|168.96|171.03|168.63|0
1627980300000|2021-08-03 08:45:00|171.25|168.85|171.69|169.29|171.8|169.4|171.25|168.85|0
1627980600000|2021-08-03 08:50:00|171.63|169.23|171.36|168.96|171.63|169.23|171.25|168.85|0
1627980900000|2021-08-03 08:55:00|171.41|169.01|172.23|169.83|172.23|169.83|171.36|168.96|0
1627981200000|2021-08-03 09:00:00|172.12|169.72|172.12|169.72|172.56|170.16|171.9|169.5|0
1627981500000|2021-08-03 09:05:00|172.01|169.61|171.68|169.28|172.12|169.72|171.57|169.17|0
1627981800000|2021-08-03 09:10:00|171.62|169.22|171.24|168.84|171.9|169.5|171.07|168.67|0
1627982100000|2021-08-03 09:15:00|171.02|168.62|170.91|168.51|171.35|168.95|170.91|168.51|0
1627982400000|2021-08-03 09:20:00|171.02|168.62|170.63|168.23|171.02|168.62|170.47|168.07|0
1627982700000|2021-08-03 09:25:00|170.69|168.29|171.46|169.06|171.46|169.06|170.69|168.29|0
1627983000000|2021-08-03 09:30:00|171.35|168.95|172|169.6|172.11|169.71|171.35|168.95|0
1627983300000|2021-08-03 09:35:00|172.11|169.71|172.66|170.26|172.77|170.37|171.89|169.49|0
1627983600000|2021-08-03 09:40:00|172.77|170.37|172.33|169.93|172.77|170.37|172|169.6|0
1627983900000|2021-08-03 09:45:00|172.38|169.98|171.67|169.27|172.44|170.04|171.67|169.27|0
1627984200000|2021-08-03 09:50:00|171.78|169.38|171.94|169.54|172|169.6|171.67|169.27|0
1627984500000|2021-08-03 09:55:00|171.89|169.49|172.21|169.81|172.44|170.04|171.89|169.49|0
1627984800000|2021-08-03 10:00:00|172.1|169.7|172.43|170.03|172.43|170.03|172.05|169.65|0
1627985100000|2021-08-03 10:05:00|172.54|170.14|172.54|170.14|172.54|170.14|172.32|169.92|0
1627985400000|2021-08-03 10:10:00|172.65|170.25|172.54|170.14|172.65|170.25|172.32|169.92|0
1627985700000|2021-08-03 10:15:00|172.43|170.03|172.59|170.19|172.98|170.58|172.43|170.03|0
1627986000000|2021-08-03 10:20:00|172.54|170.14|172.7|170.3|172.98|170.58|172.54|170.14|0
1627986300000|2021-08-03 10:25:00|172.76|170.36|172.42|170.02|172.87|170.47|172.42|170.02|0
1627986600000|2021-08-03 10:30:00|172.53|170.13|172.31|169.91|172.53|170.13|172.2|169.8|0
1627986900000|2021-08-03 10:35:00|172.42|170.02|172.97|170.57|172.97|170.57|172.42|170.02|0
1627987200000|2021-08-03 10:40:00|173.08|170.68|172.75|170.35|173.08|170.68|172.75|170.35|0
1627987500000|2021-08-03 10:45:00|172.86|170.46|172.58|170.18|172.86|170.46|172.31|169.91|0
1627987800000|2021-08-03 10:50:00|172.64|170.24|172.42|170.02|172.75|170.35|172.31|169.91|0
1627988100000|2021-08-03 10:55:00|172.53|170.13|172.85|170.45|172.86|170.46|172.53|170.13|0
1627988400000|2021-08-03 11:00:00|172.74|170.34|172.52|170.12|172.74|170.34|172.3|169.9|0
1627988700000|2021-08-03 11:05:00|172.47|170.07|172.41|170.01|172.52|170.12|172.3|169.9|0
1627989000000|2021-08-03 11:10:00|172.3|169.9|171.97|169.57|172.52|170.12|171.97|169.57|0
1627989300000|2021-08-03 11:15:00|172.08|169.68|171.64|169.24|172.08|169.68|171.53|169.13|0
1627989600000|2021-08-03 11:20:00|171.53|169.13|171.75|169.35|171.97|169.57|171.53|169.13|0
1627989900000|2021-08-03 11:25:00|171.85|169.45|172.07|169.67|172.29|169.89|171.85|169.45|0
1627990200000|2021-08-03 11:30:00|172.18|169.78|171.96|169.56|172.29|169.89|171.96|169.56|0
1627990500000|2021-08-03 11:35:00|172.07|169.67|171.96|169.56|172.18|169.78|171.96|169.56|0
1627990800000|2021-08-03 11:40:00|171.85|169.45|172.45|170.05|172.51|170.11|171.85|169.45|0
1627991100000|2021-08-03 11:45:00|172.51|170.11|172.4|170|172.62|170.22|172.4|170|0
1627991400000|2021-08-03 11:50:00|172.51|170.11|172.51|170.11|172.51|170.11|172.45|170.05|0
1627991700000|2021-08-03 11:55:00|172.62|170.22|172.5|170.1|172.62|170.22|172.39|169.99|0
1627992000000|2021-08-03 12:00:00|172.39|169.99|172.17|169.77|172.61|170.21|172.17|169.77|0
1627992300000|2021-08-03 12:05:00|172.28|169.88|171.62|169.22|172.28|169.88|171.51|169.11|0
1627992600000|2021-08-03 12:10:00|171.51|169.11|171.18|168.78|171.73|169.33|171.07|168.67|0
1627992900000|2021-08-03 12:15:00|171.29|168.89|169.76|167.36|171.4|169|169.76|167.36|0
1627993200000|2021-08-03 12:20:00|169.65|167.25|168.34|165.94|169.86|167.46|168.12|165.72|0
1627993500000|2021-08-03 12:25:00|168.45|166.05|168.34|165.94|169.1|166.7|168.23|165.83|0
1627993800000|2021-08-03 12:30:00|168.23|165.83|169.32|166.92|169.32|166.92|168.23|165.83|0
1627994100000|2021-08-03 12:35:00|169.21|166.81|168.66|166.26|169.21|166.81|168.55|166.15|0
1627994400000|2021-08-03 12:40:00|168.77|166.37|169.09|166.69|169.31|166.91|168.66|166.26|0
1627994700000|2021-08-03 12:45:00|168.99|166.59|168.77|166.37|169.25|166.85|168.66|166.26|0
1627995000000|2021-08-03 12:50:00|168.88|166.48|169.64|167.24|169.64|167.24|168.87|166.47|0
1627995300000|2021-08-03 12:55:00|169.53|167.13|170.51|168.11|170.51|168.11|169.53|167.13|0
1627995600000|2021-08-03 13:00:00|170.4|168|169.9|167.5|170.51|168.11|169.74|167.34|0
1627995900000|2021-08-03 13:05:00|169.96|167.56|168.65|166.25|169.96|167.56|168.65|166.25|0
1627996200000|2021-08-03 13:10:00|168.76|166.36|168.98|166.58|169.19|166.79|168.65|166.25|0
1627996500000|2021-08-03 13:15:00|168.87|166.47|168.76|166.36|168.98|166.58|168.43|166.03|0
1627996800000|2021-08-03 13:20:00|168.65|166.25|169.41|167.01|169.41|167.01|168.65|166.25|0
1627997100000|2021-08-03 13:25:00|169.52|167.12|169.3|166.9|169.63|167.23|168.97|166.57|0
1627997400000|2021-08-03 13:30:00|169.19|166.79|167.99|165.59|170.28|167.88|166.91|164.51|0
1627997700000|2021-08-03 13:35:00|167.88|165.48|166.91|164.51|168.1|165.7|166.26|163.86|0
1627998000000|2021-08-03 13:40:00|166.8|164.4|165.4|163|167.23|164.83|164.97|162.57|0
1627998300000|2021-08-03 13:45:00|165.08|162.68|163.39|160.99|166.07|163.67|163.39|160.99|0
1627998600000|2021-08-03 13:50:00|163.18|160.78|163.25|160.85|163.61|161.21|160.67|158.27|0
1627998900000|2021-08-03 13:55:00|162.93|160.53|161.98|159.58|163.36|160.96|161.67|159.27|0
1627999200000|2021-08-03 14:00:00|162.09|159.69|163.89|161.49|164.74|162.34|161.98|159.58|0
1627999500000|2021-08-03 14:05:00|163.78|161.38|161.35|158.95|164.2|161.8|161.35|158.95|0
1627999800000|2021-08-03 14:10:00|161.56|159.16|162.19|159.79|162.72|160.32|159.9|157.5|0
1628000100000|2021-08-03 14:15:00|162.03|159.63|166.12|163.72|166.12|163.72|161.66|159.26|0
1628000400000|2021-08-03 14:20:00|166.02|163.62|166.54|164.14|167.91|165.51|163.43|161.03|0
1628000700000|2021-08-03 14:25:00|166.43|164.03|166|163.6|166.54|164.14|165.68|163.28|0
1628001000000|2021-08-03 14:30:00|165.89|163.49|163.11|160.71|166|163.6|163|160.6|0
1628001300000|2021-08-03 14:35:00|163.21|160.81|164.6|162.2|165.03|162.63|162.47|160.07|0
1628001600000|2021-08-03 14:40:00|164.28|161.88|164.49|162.09|165.89|163.49|163.96|161.56|0
1628001900000|2021-08-03 14:45:00|164.28|161.88|166.32|163.92|166.53|164.13|163.1|160.7|0
1628002200000|2021-08-03 14:50:00|166.64|164.24|166.21|163.81|167.29|164.89|165.78|163.38|0
1628002500000|2021-08-03 14:55:00|166.32|163.92|165.46|163.06|166.86|164.46|165.14|162.74|0
1628002800000|2021-08-03 15:00:00|165.14|162.74|165.46|163.06|167.29|164.89|165.14|162.74|0
1628003100000|2021-08-03 15:05:00|165.35|162.95|165.88|163.48|166.53|164.13|164.49|162.09|0
1628003400000|2021-08-03 15:10:00|165.78|163.38|165.24|162.84|166.53|164.13|164.92|162.52|0
1628003700000|2021-08-03 15:15:00|165.45|163.05|163.95|161.55|165.99|163.59|163.85|161.45|0
1628004000000|2021-08-03 15:20:00|164.06|161.66|164.81|162.41|165.24|162.84|162.98|160.58|0
1628004300000|2021-08-03 15:25:00|164.75|162.35|166.9|164.5|166.95|164.55|163.85|161.45|0
1628004600000|2021-08-03 15:30:00|166.95|164.55|168.9|166.5|169.34|166.94|166.85|164.45|0
1628004900000|2021-08-03 15:35:00|169.12|166.72|169.22|166.82|169.55|167.15|168.57|166.17|0
1628005200000|2021-08-03 15:40:00|169.33|166.93|175.54|173.14|175.87|173.47|169.22|166.82|0
1628005500000|2021-08-03 15:45:00|175.1|172.7|174.76|172.36|175.54|173.14|174.43|172.03|0
1628005800000|2021-08-03 15:50:00|174.98|172.58|174.87|172.47|175.87|173.47|174.54|172.14|0
1628006100000|2021-08-03 15:55:00|175.09|172.69|175.87|173.47|176.42|174.02|175.09|172.69|0
1628006400000|2021-08-03 16:00:00|175.98|173.58|176.2|173.8|176.42|174.02|175.64|173.24|0
1628006700000|2021-08-03 16:05:00|176.25|173.85|175.2|172.8|176.25|173.85|175.2|172.8|0
1628007000000|2021-08-03 16:10:00|175.09|172.69|174.64|172.24|175.31|172.91|174.64|172.24|0
1628007300000|2021-08-03 16:15:00|174.75|172.35|173.42|171.02|175.42|173.02|173.42|171.02|0
1628007600000|2021-08-03 16:20:00|173.53|171.13|173.31|170.91|174.2|171.8|173.31|170.91|0
1628007900000|2021-08-03 16:25:00|173.2|170.8|173.86|171.46|173.86|171.46|173.09|170.69|0
1628008200000|2021-08-03 16:30:00|173.75|171.35|174.86|172.46|174.86|172.46|173.42|171.02|0
1628008500000|2021-08-03 16:35:00|174.97|172.57|175.63|173.23|175.74|173.34|174.86|172.46|0
1628008800000|2021-08-03 16:40:00|175.68|173.28|175.3|172.9|175.96|173.56|175.07|172.67|0
1628009100000|2021-08-03 16:45:00|175.41|173.01|175.18|172.78|175.63|173.23|175.07|172.67|0
1628009400000|2021-08-03 16:50:00|175.24|172.84|175.07|172.67|175.24|172.84|174.63|172.23|0
1628009700000|2021-08-03 16:55:00|175.18|172.78|176.18|173.78|176.18|173.78|175.18|172.78|0
1628010000000|2021-08-03 17:00:00|176.29|173.89|177.41|175.01|177.63|175.23|176.18|173.78|0
1628010300000|2021-08-03 17:05:00|177.52|175.12|178.08|175.68|178.41|176.01|177.52|175.12|0
1628010600000|2021-08-03 17:10:00|178.19|175.79|178.08|175.68|178.19|175.79|177.29|174.89|0
1628010900000|2021-08-03 17:15:00|178.19|175.79|177.74|175.34|178.3|175.9|177.74|175.34|0
1628011200000|2021-08-03 17:20:00|177.85|175.45|177.51|175.11|178.07|175.67|177.23|174.83|0
1628011500000|2021-08-03 17:25:00|177.4|175|177.51|175.11|177.74|175.34|177.18|174.78|0
1628011800000|2021-08-03 17:30:00|177.62|175.22|178.07|175.67|178.29|175.89|177.4|175|0
1628012100000|2021-08-03 17:35:00|177.96|175.56|177.28|174.88|178.07|175.67|177.06|174.66|0
1628012400000|2021-08-03 17:40:00|177.4|175|177.06|174.66|177.62|175.22|177.06|174.66|0
1628012700000|2021-08-03 17:45:00|176.95|174.55|177.5|175.1|177.62|175.22|176.95|174.55|0
1628013000000|2021-08-03 17:50:00|177.62|175.22|178.06|175.66|178.17|175.77|177.5|175.1|0
1628013300000|2021-08-03 17:55:00|178.17|175.77|177.95|175.55|178.29|175.89|177.84|175.44|0
1628013600000|2021-08-03 18:00:00|178.06|175.66|177.72|175.32|178.4|176|176.61|174.21|0
1628013900000|2021-08-03 18:05:00|177.61|175.21|178.39|175.99|178.51|176.11|177.39|174.99|0
1628014200000|2021-08-03 18:10:00|178.45|176.05|179.07|176.67|179.97|177.57|178.39|175.99|0
1628014500000|2021-08-03 18:15:00|178.95|176.55|179.4|177|179.63|177.23|178.84|176.44|0
1628014800000|2021-08-03 18:20:00|179.34|176.94|178.84|176.44|179.51|177.11|178.73|176.33|0
1628015100000|2021-08-03 18:25:00|178.95|176.55|179.34|176.94|179.62|177.22|178.84|176.44|0
1628015400000|2021-08-03 18:30:00|179.4|177|179.06|176.66|179.74|177.34|178.95|176.55|0
1628015700000|2021-08-03 18:35:00|179.17|176.77|179.28|176.88|179.4|177|178.89|176.49|0
1628016000000|2021-08-03 18:40:00|179.4|177|179.34|176.94|181.86|179.46|178.89|176.49|0
1628016300000|2021-08-03 18:45:00|179.46|177.06|177.55|175.15|179.46|177.06|177.55|175.15|0
1628016600000|2021-08-03 18:50:00|177.88|175.48|178.22|175.82|178.55|176.15|177.88|175.48|0
1628016900000|2021-08-03 18:55:00|178.33|175.93|178.89|176.49|179.34|176.94|178.33|175.93|0
1628017200000|2021-08-03 19:00:00|179.11|176.71|179.56|177.16|179.68|177.28|179|176.6|0
1628017500000|2021-08-03 19:05:00|179.45|177.05|180.24|177.84|180.92|178.52|179.34|176.94|0
1628017800000|2021-08-03 19:10:00|180.29|177.89|179.67|177.27|180.46|178.06|179.11|176.71|0
1628018100000|2021-08-03 19:15:00|179.79|177.39|180.24|177.84|180.69|178.29|179.79|177.39|0
1628018400000|2021-08-03 19:20:00|180.18|177.78|181.03|178.63|181.03|178.63|180.01|177.61|0
1628018700000|2021-08-03 19:25:00|181.14|178.74|180.68|178.28|181.14|178.74|180.68|178.28|0
1628019000000|2021-08-03 19:30:00|180.57|178.17|181.25|178.85|181.48|179.08|180.57|178.17|0
1628019300000|2021-08-03 19:35:00|181.14|178.74|180.57|178.17|181.42|179.02|180.46|178.06|0
1628019600000|2021-08-03 19:40:00|180.46|178.06|179.89|177.49|181.02|178.62|179.89|177.49|0
1628019900000|2021-08-03 19:45:00|179.78|177.38|180.11|177.71|180.45|178.05|179.66|177.26|0
1628020200000|2021-08-03 19:50:00|180.73|178.33|180.9|178.5|181.02|178.62|179.43|177.03|0
1628020500000|2021-08-03 19:55:00|180.79|178.39|182.26|179.86|182.26|179.86|180.45|178.05|0
1628020800000|2021-08-03 20:00:00|182.15|179.75|179.67|177.27|182.18|179.78|179.22|176.82|0
1628021100000|2021-08-03 20:05:00|179.78|177.38|179.11|176.71|180.24|177.84|179.11|176.71|0
1628021400000|2021-08-03 20:10:00|178.99|176.59|178.54|176.14|179.22|176.82|178.54|176.14|0
1628021700000|2021-08-03 20:15:00|179.3|176.5|179.53|176.73|179.75|176.95|179.3|176.5|0
1628022000000|2021-08-03 20:20:00|179.64|176.84|179.64|176.84|179.75|176.95|179.64|176.84|0
1628022300000|2021-08-03 20:25:00|179.53|176.73|179.64|176.84|179.64|176.84|179.52|176.72|0
1628022600000|2021-08-03 20:30:00|179.52|176.72|179.41|176.61|179.52|176.72|179.19|176.39|0
1628022900000|2021-08-03 20:35:00|179.52|176.72|179.63|176.83|179.8|177|179.52|176.72|0
1628023200000|2021-08-03 20:40:00|179.75|176.95|179.52|176.72|179.86|177.06|179.41|176.61|0
1628023500000|2021-08-03 20:45:00|179.57|176.77|178.62|175.82|179.86|177.06|178.62|175.82|0
1628023800000|2021-08-03 20:50:00|178.73|175.93|178.39|175.59|178.95|176.15|178.39|175.59|0
1628024100000|2021-08-03 20:55:00|178.5|175.7|178.53|175.73|178.84|176.04|178.44|175.64|0
1628024400000|2021-08-03 21:00:00|178.68|175.88|178.62|175.82|178.68|175.88|178.51|175.71|0
1628024700000|2021-08-03 21:05:00|178.67|175.87|178.64|175.84|178.67|175.87|178.61|175.81|0
1628025000000|2021-08-03 21:10:00|178.62|175.82|178.41|175.61|178.62|175.82|178.33|175.53|0
1628025300000|2021-08-03 21:15:00|178.43|175.63|178.52|175.72|178.56|175.76|178.41|175.61|0
1628025600000|2021-08-03 21:20:00|178.54|175.74|178.54|175.74|178.65|175.85|178.47|175.67|0
1628025900000|2021-08-03 21:25:00|178.52|175.72|178.53|175.73|178.6|175.8|178.52|175.72|0
1628026200000|2021-08-03 21:30:00|178.55|175.75|178.52|175.72|178.65|175.85|178.4|175.6|0
1628026500000|2021-08-03 21:35:00|178.51|175.71|178.47|175.67|178.53|175.73|178.47|175.67|0
1628026800000|2021-08-03 21:40:00|178.53|175.73|178.53|175.73|178.53|175.73|178.53|175.73|0
1628027100000|2021-08-03 21:45:00|178.6|175.8|178.53|175.73|178.6|175.8|178.51|175.71|0
1628027400000|2021-08-03 21:50:00|178.55|175.75|178.61|175.81|178.63|175.83|178.55|175.75|0
1628027700000|2021-08-03 21:55:00|178.63|175.83|178.66|175.86|178.69|175.89|178.61|175.81|0
1628028000000|2021-08-03 22:00:00|178.87|176.07|179.72|176.92|179.94|177.14|178.87|176.07|0
1628028300000|2021-08-03 22:05:00|179.83|177.03|179.15|176.35|179.83|177.03|179.15|176.35|0
1628028600000|2021-08-03 22:10:00|179.26|176.46|179.49|176.69|179.49|176.69|179.04|176.24|0
1628028900000|2021-08-03 22:15:00|179.26|176.46|179.32|176.52|179.37|176.57|179.15|176.35|0
1628029200000|2021-08-03 22:20:00|179.26|176.46|179.48|176.68|179.6|176.8|179.26|176.46|0
1628029500000|2021-08-03 22:25:00|179.37|176.57|179.6|176.8|179.71|176.91|179.37|176.57|0
1628029800000|2021-08-03 22:30:00|179.48|176.68|179.03|176.23|179.6|176.8|179.03|176.23|0
1628030100000|2021-08-03 22:35:00|179.14|176.34|178.92|176.12|179.26|176.46|178.8|176|0
1628030400000|2021-08-03 22:40:00|178.8|176|178.91|176.11|179.03|176.23|178.69|175.89|0
1628030700000|2021-08-03 22:45:00|179.03|176.23|179.14|176.34|179.25|176.45|179.03|176.23|0
1628031000000|2021-08-03 22:50:00|179.03|176.23|179.25|176.45|179.36|176.56|179.02|176.22|0
1628031300000|2021-08-03 22:55:00|179.14|176.34|179.02|176.22|179.25|176.45|179.02|176.22|0
1628031600000|2021-08-03 23:00:00|179.13|176.33|178.68|175.88|179.13|176.33|178.46|175.66|0
1628031900000|2021-08-03 23:05:00|178.79|175.99|178.23|175.43|178.79|175.99|178.12|175.32|0
1628032200000|2021-08-03 23:10:00|178.17|175.37|177.89|175.09|178.34|175.54|177.89|175.09|0
1628032500000|2021-08-03 23:15:00|177.95|175.15|178.34|175.54|178.45|175.65|177.95|175.15|0
1628032800000|2021-08-03 23:20:00|178.45|175.65|178.28|175.48|178.45|175.65|178.23|175.43|0
1628033100000|2021-08-03 23:25:00|178.34|175.54|178.11|175.31|178.45|175.65|178.11|175.31|0
1628033400000|2021-08-03 23:30:00|178|175.2|178|175.2|178.11|175.31|177.89|175.09|0
1628033700000|2021-08-03 23:35:00|178.11|175.31|178.33|175.53|178.45|175.65|178|175.2|0
1628034000000|2021-08-03 23:40:00|178.22|175.42|177.99|175.19|178.33|175.53|177.88|175.08|0
1628034300000|2021-08-03 23:45:00|178.11|175.31|178.22|175.42|178.22|175.42|177.94|175.14|0
1628034600000|2021-08-03 23:50:00|178.1|175.3|177.99|175.19|178.22|175.42|177.99|175.19|0
1628034900000|2021-08-03 23:55:00|178.1|175.3|178.21|175.41|178.21|175.41|177.99|175.19|0
1628035200000|2021-08-04 00:00:00|178.1|175.3|177.2|174.4|178.21|175.41|177.03|174.23|0
1628035500000|2021-08-04 00:05:00|177.09|174.29|177.42|174.62|177.65|174.85|177.09|174.29|0
1628035800000|2021-08-04 00:10:00|177.31|174.51|177.54|174.74|177.65|174.85|177.31|174.51|0
1628036100000|2021-08-04 00:15:00|177.65|174.85|178.21|175.41|178.21|175.41|177.42|174.62|0
1628036400000|2021-08-04 00:20:00|178.09|175.29|177.76|174.96|178.09|175.29|177.76|174.96|0
1628036700000|2021-08-04 00:25:00|177.87|175.07|178.32|175.52|178.43|175.63|177.64|174.84|0
1628037000000|2021-08-04 00:30:00|178.2|175.4|177.98|175.18|178.43|175.63|177.98|175.18|0
1628037300000|2021-08-04 00:35:00|177.87|175.07|178.2|175.4|178.54|175.74|177.87|175.07|0
1628037600000|2021-08-04 00:40:00|178.31|175.51|178.14|175.34|178.42|175.62|177.97|175.17|0
1628037900000|2021-08-04 00:45:00|178.09|175.29|177.86|175.06|178.2|175.4|177.75|174.95|0
1628038200000|2021-08-04 00:50:00|177.91|175.11|177.97|175.17|178.14|175.34|177.86|175.06|0
1628038500000|2021-08-04 00:55:00|178.02|175.22|178.08|175.28|178.19|175.39|177.86|175.06|0
1628038800000|2021-08-04 01:00:00|177.97|175.17|177.85|175.05|178.08|175.28|177.74|174.94|0
1628039100000|2021-08-04 01:05:00|177.74|174.94|178.19|175.39|178.19|175.39|177.68|174.88|0
1628039400000|2021-08-04 01:10:00|178.3|175.5|178.19|175.39|178.3|175.5|178.08|175.28|0
1628039700000|2021-08-04 01:15:00|178.3|175.5|178.97|176.17|179.09|176.29|178.19|175.39|0
1628040000000|2021-08-04 01:20:00|178.86|176.06|179.2|176.4|179.2|176.4|178.75|175.95|0
1628040300000|2021-08-04 01:25:00|179.09|176.29|178.86|176.06|179.2|176.4|178.86|176.06|0
1628040600000|2021-08-04 01:30:00|178.75|175.95|178.63|175.83|178.91|176.11|178.41|175.61|0
1628040900000|2021-08-04 01:35:00|178.57|175.77|178.29|175.49|178.63|175.83|177.96|175.16|0
1628041200000|2021-08-04 01:40:00|178.18|175.38|177.73|174.93|178.29|175.49|177.51|174.71|0
1628041500000|2021-08-04 01:45:00|177.84|175.04|178.85|176.05|178.85|176.05|177.84|175.04|0
1628041800000|2021-08-04 01:50:00|178.74|175.94|179.53|176.73|179.64|176.84|178.74|175.94|0
1628042100000|2021-08-04 01:55:00|179.64|176.84|179.64|176.84|179.75|176.95|179.41|176.61|0
1628042400000|2021-08-04 02:00:00|179.58|176.78|179.3|176.5|179.64|176.84|179.3|176.5|0
1628042700000|2021-08-04 02:05:00|179.35|176.55|179.41|176.61|179.63|176.83|179.3|176.5|0
1628043000000|2021-08-04 02:10:00|179.52|176.72|179.29|176.49|179.63|176.83|179.18|176.38|0
1628043300000|2021-08-04 02:15:00|179.41|176.61|179.29|176.49|179.52|176.72|179.18|176.38|0
1628043600000|2021-08-04 02:20:00|179.35|176.55|179.06|176.26|179.4|176.6|179.06|176.26|0
1628043900000|2021-08-04 02:25:00|179.18|176.38|179.18|176.38|179.52|176.72|179.18|176.38|0
1628044200000|2021-08-04 02:30:00|179.29|176.49|179.17|176.37|179.29|176.49|179.06|176.26|0
1628044500000|2021-08-04 02:35:00|179.29|176.49|179.4|176.6|179.51|176.71|179.17|176.37|0
1628044800000|2021-08-04 02:40:00|179.51|176.71|179.28|176.48|179.62|176.82|179.23|176.43|0
1628045100000|2021-08-04 02:45:00|179.4|176.6|179.17|176.37|179.4|176.6|179.11|176.31|0
1628045400000|2021-08-04 02:50:00|179.06|176.26|179.39|176.59|179.39|176.59|179.06|176.26|0
1628045700000|2021-08-04 02:55:00|179.28|176.48|179.05|176.25|179.39|176.59|178.99|176.19|0
1628046000000|2021-08-04 03:00:00|178.94|176.14|179.05|176.25|179.16|176.36|178.94|176.14|0
1628046300000|2021-08-04 03:05:00|179.16|176.36|179.39|176.59|179.39|176.59|179.05|176.25|0
1628046600000|2021-08-04 03:10:00|179.5|176.7|179.5|176.7|179.61|176.81|179.39|176.59|0
1628046900000|2021-08-04 03:15:00|179.55|176.75|179.61|176.81|179.61|176.81|179.38|176.58|0
1628047200000|2021-08-04 03:20:00|179.72|176.92|179.61|176.81|179.72|176.92|179.38|176.58|0
1628047500000|2021-08-04 03:25:00|179.72|176.92|179.83|177.03|179.95|177.15|179.61|176.81|0
1628047800000|2021-08-04 03:30:00|179.77|176.97|179.6|176.8|179.83|177.03|179.49|176.69|0
1628048100000|2021-08-04 03:35:00|179.55|176.75|179.26|176.46|179.55|176.75|179.21|176.41|0
1628048400000|2021-08-04 03:40:00|179.15|176.35|179.15|176.35|179.15|176.35|179.04|176.24|0
1628048700000|2021-08-04 03:45:00|179.26|176.46|179.37|176.57|179.37|176.57|179.15|176.35|0
1628049000000|2021-08-04 03:50:00|179.26|176.46|179.03|176.23|179.37|176.57|178.92|176.12|0
1628049300000|2021-08-04 03:55:00|178.98|176.18|179.03|176.23|179.26|176.46|178.98|176.18|0
1628049600000|2021-08-04 04:00:00|179.14|176.34|179.14|176.34|179.26|176.46|179.03|176.23|0
1628049900000|2021-08-04 04:05:00|179.03|176.23|179.25|176.45|179.37|176.57|179.03|176.23|0
1628050200000|2021-08-04 04:10:00|179.37|176.57|179.37|176.57|179.37|176.57|179.25|176.45|0
1628050500000|2021-08-04 04:15:00|179.31|176.51|179.25|176.45|179.48|176.68|179.25|176.45|0
1628050800000|2021-08-04 04:20:00|179.36|176.56|179.14|176.34|179.42|176.62|179.14|176.34|0
1628051100000|2021-08-04 04:25:00|179.25|176.45|179.13|176.33|179.25|176.45|179.02|176.22|0
1628051400000|2021-08-04 04:30:00|179.19|176.39|179.25|176.45|179.36|176.56|179.13|176.33|0
1628051700000|2021-08-04 04:35:00|179.36|176.56|179.7|176.9|179.7|176.9|179.25|176.45|0
1628052000000|2021-08-04 04:40:00|179.64|176.84|179.47|176.67|179.7|176.9|179.41|176.61|0
1628052300000|2021-08-04 04:45:00|179.58|176.78|179.58|176.78|179.63|176.83|179.47|176.67|0
1628052600000|2021-08-04 04:50:00|179.47|176.67|179.58|176.78|179.69|176.89|179.47|176.67|0
1628052900000|2021-08-04 04:55:00|179.46|176.66|179.58|176.78|179.58|176.78|179.46|176.66|0
1628053200000|2021-08-04 05:00:00|179.46|176.66|179.57|176.77|179.69|176.89|179.29|176.49|0
1628053500000|2021-08-04 05:05:00|179.52|176.72|178.95|176.15|179.52|176.72|178.9|176.1|0
1628053800000|2021-08-04 05:10:00|179.01|176.21|179.34|176.54|179.35|176.55|178.9|176.1|0
1628054100000|2021-08-04 05:15:00|179.23|176.43|179.23|176.43|179.34|176.54|179.01|176.21|0
1628054400000|2021-08-04 05:20:00|179.34|176.54|179.28|176.48|179.34|176.54|178.89|176.09|0
1628054700000|2021-08-04 05:25:00|179.23|176.43|179.45|176.65|179.57|176.77|179.23|176.43|0
1628055000000|2021-08-04 05:30:00|179.57|176.77|179.68|176.88|179.68|176.88|179.39|176.59|0
1628055300000|2021-08-04 05:35:00|179.62|176.82|179.56|176.76|179.68|176.88|179.34|176.54|0
1628055600000|2021-08-04 05:40:00|179.45|176.65|179.5|176.7|180.01|177.21|179.22|176.42|0
1628055900000|2021-08-04 05:45:00|179.45|176.65|179.78|176.98|179.9|177.1|179.33|176.53|0
1628056200000|2021-08-04 05:50:00|179.73|176.93|179.9|177.1|179.9|177.1|179.45|176.65|0
1628056500000|2021-08-04 05:55:00|180.01|177.21|180.12|177.32|180.35|177.55|179.89|177.09|0
1628056800000|2021-08-04 06:00:00|180.06|177.26|180.12|177.32|180.23|177.43|179.55|176.75|0
1628057100000|2021-08-04 06:05:00|180.17|177.37|180.46|177.66|180.57|177.77|180.12|177.32|0
1628057400000|2021-08-04 06:10:00|180.4|177.6|180.57|177.77|180.91|178.11|180.34|177.54|0
1628057700000|2021-08-04 06:15:00|180.68|177.88|180.45|177.65|180.68|177.88|180|177.2|0
1628058000000|2021-08-04 06:20:00|180.39|177.59|180.79|177.99|180.91|178.11|180.34|177.54|0
1628058300000|2021-08-04 06:25:00|180.68|177.88|180.9|178.1|180.9|178.1|180.56|177.76|0
1628058600000|2021-08-04 06:30:00|180.79|177.99|180.9|178.1|181.02|178.22|180.79|177.99|0
1628058900000|2021-08-04 06:35:00|180.79|177.99|180.9|178.1|181.01|178.21|180.67|177.87|0
1628059200000|2021-08-04 06:40:00|180.79|177.99|180.78|177.98|180.79|177.99|180.67|177.87|0
1628059500000|2021-08-04 06:45:00|180.9|178.1|180.95|178.15|181.01|178.21|180.67|177.87|0
1628059800000|2021-08-04 06:50:00|180.9|178.1|180.89|178.09|181.01|178.21|180.89|178.09|0
1628060100000|2021-08-04 06:55:00|181.01|178.21|180.44|177.64|181.01|178.21|180.44|177.64|0
1628060400000|2021-08-04 07:00:00|180.38|177.58|180.32|177.52|180.78|177.98|179.99|177.19|0
1628060700000|2021-08-04 07:05:00|180.12|177.72|179.95|177.55|180.69|178.29|179.78|177.38|0
1628061000000|2021-08-04 07:10:00|179.9|177.5|179.89|177.49|180.18|177.78|179.56|177.16|0
1628061300000|2021-08-04 07:15:00|180.01|177.61|180.06|177.66|180.23|177.83|179.78|177.38|0
1628061600000|2021-08-04 07:20:00|180.12|177.72|180.8|178.4|180.8|178.4|180.12|177.72|0
1628061900000|2021-08-04 07:25:00|180.74|178.34|180|177.6|180.8|178.4|179.66|177.26|0
1628062200000|2021-08-04 07:30:00|179.89|177.49|180.11|177.71|180.23|177.83|179.66|177.26|0
1628062500000|2021-08-04 07:35:00|180.23|177.83|180.23|177.83|180.34|177.94|179.89|177.49|0
1628062800000|2021-08-04 07:40:00|180.28|177.88|179.94|177.54|180.28|177.88|179.88|177.48|0
1628063100000|2021-08-04 07:45:00|180|177.6|179.66|177.26|180.11|177.71|179.54|177.14|0
1628063400000|2021-08-04 07:50:00|179.71|177.31|178.98|176.58|179.71|177.31|178.98|176.58|0
1628063700000|2021-08-04 07:55:00|179.09|176.69|178.07|175.67|179.43|177.03|177.96|175.56|0
1628064000000|2021-08-04 08:00:00|177.96|175.56|178.13|175.73|178.98|176.58|177.85|175.45|0
1628064300000|2021-08-04 08:05:00|178.19|175.79|177.85|175.45|178.19|175.79|177.62|175.22|0
1628064600000|2021-08-04 08:10:00|177.9|175.5|178.86|176.46|178.86|176.46|177.85|175.45|0
1628064900000|2021-08-04 08:15:00|178.75|176.35|178.52|176.12|179.08|176.68|178.41|176.01|0
1628065200000|2021-08-04 08:20:00|178.63|176.23|178.97|176.57|179.08|176.68|178.18|175.78|0
1628065500000|2021-08-04 08:25:00|178.85|176.45|178.85|176.45|178.97|176.57|178.4|176|0
1628065800000|2021-08-04 08:30:00|178.97|176.57|178.85|176.45|179.19|176.79|178.85|176.45|0
1628066100000|2021-08-04 08:35:00|178.74|176.34|179.07|176.67|179.19|176.79|178.63|176.23|0
1628066400000|2021-08-04 08:40:00|179.13|176.73|179.19|176.79|179.19|176.79|178.85|176.45|0
1628066700000|2021-08-04 08:45:00|179.07|176.67|179.07|176.67|179.3|176.9|178.85|176.45|0
1628067000000|2021-08-04 08:50:00|179.01|176.61|179.3|176.9|179.3|176.9|179.01|176.61|0
1628067300000|2021-08-04 08:55:00|179.35|176.95|179.07|176.67|179.63|177.23|179.07|176.67|0
1628067600000|2021-08-04 09:00:00|179.12|176.72|179.63|177.23|179.63|177.23|179.07|176.67|0
1628067900000|2021-08-04 09:05:00|179.52|177.12|179.29|176.89|179.63|177.23|179.18|176.78|0
1628068200000|2021-08-04 09:10:00|179.34|176.94|179.18|176.78|179.4|177|179.06|176.66|0
1628068500000|2021-08-04 09:15:00|179.06|176.66|179.17|176.77|179.29|176.89|178.84|176.44|0
1628068800000|2021-08-04 09:20:00|179.29|176.89|179.06|176.66|179.29|176.89|178.89|176.49|0
1628069100000|2021-08-04 09:25:00|179.11|176.71|178.94|176.54|179.17|176.77|178.61|176.21|0
1628069400000|2021-08-04 09:30:00|178.83|176.43|179.28|176.88|179.28|176.88|178.83|176.43|0
1628069700000|2021-08-04 09:35:00|179.22|176.82|179.51|177.11|179.73|177.33|179.17|176.77|0
1628070000000|2021-08-04 09:40:00|179.45|177.05|179.56|177.16|179.62|177.22|179.39|176.99|0
1628070300000|2021-08-04 09:45:00|179.5|177.1|179.84|177.44|179.95|177.55|179.39|176.99|0
1628070600000|2021-08-04 09:50:00|179.95|177.55|179.84|177.44|180.07|177.67|179.61|177.21|0
1628070900000|2021-08-04 09:55:00|179.73|177.33|179.27|176.87|179.84|177.44|179.16|176.76|0
1628071200000|2021-08-04 10:00:00|179.39|176.99|179.27|176.87|179.5|177.1|179.16|176.76|0
1628071500000|2021-08-04 10:05:00|179.21|176.81|179.5|177.1|179.5|177.1|179.04|176.64|0
1628071800000|2021-08-04 10:10:00|179.55|177.15|179.49|177.09|179.72|177.32|179.27|176.87|0
1628072100000|2021-08-04 10:15:00|179.38|176.98|179.61|177.21|179.72|177.32|179.38|176.98|0
1628072400000|2021-08-04 10:20:00|179.72|177.32|179.38|176.98|179.72|177.32|179.38|176.98|0
1628072700000|2021-08-04 10:25:00|179.49|177.09|179.83|177.43|179.94|177.54|179.43|177.03|0
1628073000000|2021-08-04 10:30:00|179.94|177.54|180.05|177.65|180.05|177.65|179.83|177.43|0
1628073300000|2021-08-04 10:35:00|180.17|177.77|180.05|177.65|180.28|177.88|180.05|177.65|0
1628073600000|2021-08-04 10:40:00|180.11|177.71|180.16|177.76|180.16|177.76|180.05|177.65|0
1628073900000|2021-08-04 10:45:00|180.05|177.65|180.27|177.87|180.39|177.99|180.05|177.65|0
1628074200000|2021-08-04 10:50:00|180.39|177.99|179.82|177.42|180.5|178.1|179.82|177.42|0
1628074500000|2021-08-04 10:55:00|179.87|177.47|179.59|177.19|179.93|177.53|179.48|177.08|0
1628074800000|2021-08-04 11:00:00|179.48|177.08|179.48|177.08|179.59|177.19|178.91|176.51|0
1628075100000|2021-08-04 11:05:00|179.36|176.96|179.02|176.62|179.48|177.08|178.35|175.95|0
1628075400000|2021-08-04 11:10:00|178.91|176.51|179.13|176.73|179.19|176.79|178.74|176.34|0
1628075700000|2021-08-04 11:15:00|179.02|176.62|178.57|176.17|179.02|176.62|178.34|175.94|0
1628076000000|2021-08-04 11:20:00|178.46|176.06|178.91|176.51|179.13|176.73|178.46|176.06|0
1628076300000|2021-08-04 11:25:00|178.79|176.39|178.62|176.22|178.91|176.51|178.34|175.94|0
1628076600000|2021-08-04 11:30:00|178.68|176.28|177.78|175.38|178.68|176.28|177.55|175.15|0
1628076900000|2021-08-04 11:35:00|177.89|175.49|177.77|175.37|178|175.6|177.66|175.26|0
1628077200000|2021-08-04 11:40:00|177.66|175.26|177.89|175.49|177.89|175.49|177.33|174.93|0
1628077500000|2021-08-04 11:45:00|177.77|175.37|177.66|175.26|177.89|175.49|177.32|174.92|0
1628077800000|2021-08-04 11:50:00|177.71|175.31|177.99|175.59|178.22|175.82|177.66|175.26|0
1628078100000|2021-08-04 11:55:00|178.22|175.82|177.21|174.81|178.22|175.82|177.09|174.69|0
1628078400000|2021-08-04 12:00:00|177.09|174.69|176.87|174.47|177.21|174.81|176.42|174.02|0
1628078700000|2021-08-04 12:05:00|176.98|174.58|177.65|175.25|177.76|175.36|176.87|174.47|0
1628079000000|2021-08-04 12:10:00|177.76|175.36|177.54|175.14|177.76|175.36|177.09|174.69|0
1628079300000|2021-08-04 12:15:00|177.43|175.03|177.44|175.04|177.88|175.48|175.97|173.57|0
1628079600000|2021-08-04 12:20:00|177.55|175.15|177.1|174.7|178|175.6|176.66|174.26|0
1628079900000|2021-08-04 12:25:00|177.21|174.81|176.32|173.92|177.32|174.92|175.65|173.25|0
1628080200000|2021-08-04 12:30:00|176.43|174.03|177.32|174.92|177.32|174.92|176.32|173.92|0
1628080500000|2021-08-04 12:35:00|177.43|175.03|176.65|174.25|177.43|175.03|176.43|174.03|0
1628080800000|2021-08-04 12:40:00|176.76|174.36|176.87|174.47|177.21|174.81|176.54|174.14|0
1628081100000|2021-08-04 12:45:00|176.81|174.41|175.2|172.8|176.87|174.47|175.09|172.69|0
1628081400000|2021-08-04 12:50:00|175.42|173.02|174.53|172.13|175.42|173.02|174.53|172.13|0
1628081700000|2021-08-04 12:55:00|174.42|172.02|175.75|173.35|175.75|173.35|174.31|171.91|0
1628082000000|2021-08-04 13:00:00|175.86|173.46|174.97|172.57|175.86|173.46|174.53|172.13|0
1628082300000|2021-08-04 13:05:00|175.08|172.68|175.08|172.68|175.53|173.13|174.97|172.57|0
1628082600000|2021-08-04 13:10:00|175.19|172.79|174.97|172.57|175.41|173.01|174.42|172.02|0
1628082900000|2021-08-04 13:15:00|175.08|172.68|175.3|172.9|175.46|173.06|174.64|172.24|0
1628083200000|2021-08-04 13:20:00|175.41|173.01|175.08|172.68|175.41|173.01|174.97|172.57|0
1628083500000|2021-08-04 13:25:00|175.19|172.79|176.02|173.62|176.52|174.12|175.19|172.79|0
1628083800000|2021-08-04 13:30:00|176.08|173.68|177.17|174.77|177.62|175.22|172.21|169.81|0
1628084100000|2021-08-04 13:35:00|177.06|174.66|176.73|174.33|178.07|175.67|176.06|173.66|0
1628084400000|2021-08-04 13:40:00|176.62|174.22|176.5|174.1|176.73|174.33|175.61|173.21|0
1628084700000|2021-08-04 13:45:00|176.73|174.33|177.5|175.1|177.84|175.44|176.06|173.66|0
1628085000000|2021-08-04 13:50:00|177.62|175.22|176.61|174.21|178.73|176.33|175.83|173.43|0
1628085300000|2021-08-04 13:55:00|176.94|174.54|177.55|175.15|177.61|175.21|176.05|173.65|0
1628085600000|2021-08-04 14:00:00|177.72|175.32|179.52|177.12|179.63|177.23|177.17|174.77|0
1628085900000|2021-08-04 14:05:00|179.63|177.23|179.4|177|179.63|177.23|178.51|176.11|0
1628086200000|2021-08-04 14:10:00|179.51|177.11|175.77|173.37|180.72|178.32|175.05|172.65|0
1628086500000|2021-08-04 14:15:00|175.72|173.32|175.27|172.87|175.83|173.43|174.94|172.54|0
1628086800000|2021-08-04 14:20:00|175.05|172.65|174.27|171.87|175.16|172.76|173.94|171.54|0
1628087100000|2021-08-04 14:25:00|174.16|171.76|173.93|171.53|175.05|172.65|173.71|171.31|0
1628087400000|2021-08-04 14:30:00|174.04|171.64|172.6|170.2|174.04|171.64|170.95|168.55|0
1628087700000|2021-08-04 14:35:00|172.71|170.31|173.49|171.09|173.49|171.09|172.71|170.31|0
1628088000000|2021-08-04 14:40:00|173.37|170.97|174.26|171.86|175.37|172.97|173.37|170.97|0
1628088300000|2021-08-04 14:45:00|174.04|171.64|174.26|171.86|175.26|172.86|174.04|171.64|0
1628088600000|2021-08-04 14:50:00|174.37|171.97|172.93|170.53|174.37|171.97|172.38|169.98|0
1628088900000|2021-08-04 14:55:00|173.04|170.64|172.59|170.19|173.37|170.97|172.48|170.08|0
1628089200000|2021-08-04 15:00:00|172.7|170.3|172.75|170.35|173.15|170.75|171.17|168.77|0
1628089500000|2021-08-04 15:05:00|172.7|170.3|174.53|172.13|174.64|172.24|172.53|170.13|0
1628089800000|2021-08-04 15:10:00|174.41|172.01|173.86|171.46|174.75|172.35|173.64|171.24|0
1628090100000|2021-08-04 15:15:00|173.97|171.57|173.63|171.23|174.52|172.12|173.52|171.12|0
1628090400000|2021-08-04 15:20:00|173.52|171.12|172.19|169.79|173.52|171.12|171.75|169.35|0
1628090700000|2021-08-04 15:25:00|172.3|169.9|171.75|169.35|172.64|170.24|171.42|169.02|0
1628091000000|2021-08-04 15:30:00|171.86|169.46|172.63|170.23|172.74|170.34|171.31|168.91|0
1628091300000|2021-08-04 15:35:00|172.74|170.34|171.09|168.69|172.74|170.34|170.43|168.03|0
1628091600000|2021-08-04 15:40:00|171.31|168.91|170.76|168.36|171.31|168.91|169.55|167.15|0
1628091900000|2021-08-04 15:45:00|170.87|168.47|171.19|168.79|171.86|169.46|170.76|168.36|0
1628092200000|2021-08-04 15:50:00|171.3|168.9|171.3|168.9|171.96|169.56|170.65|168.25|0
1628092500000|2021-08-04 15:55:00|171.52|169.12|172.51|170.11|172.85|170.45|171.52|169.12|0
1628092800000|2021-08-04 16:00:00|172.4|170|172.62|170.22|172.73|170.33|171.96|169.56|0
1628093100000|2021-08-04 16:05:00|172.51|170.11|173.28|170.88|173.28|170.88|172.51|170.11|0
1628093400000|2021-08-04 16:10:00|173.51|171.11|173.5|171.1|173.62|171.22|172.84|170.44|0
1628093700000|2021-08-04 16:15:00|173.39|170.99|173.39|170.99|173.84|171.44|172.95|170.55|0
1628094000000|2021-08-04 16:20:00|173.5|171.1|172.39|169.99|173.5|171.1|172.39|169.99|0
1628094300000|2021-08-04 16:25:00|172.51|170.11|172.06|169.66|172.73|170.33|171.62|169.22|0
1628094600000|2021-08-04 16:30:00|171.95|169.55|172.06|169.66|172.5|170.1|171.62|169.22|0
1628094900000|2021-08-04 16:35:00|172|169.6|172.5|170.1|172.5|170.1|171.84|169.44|0
1628095200000|2021-08-04 16:40:00|172.39|169.99|171.95|169.55|172.61|170.21|171.56|169.16|0
1628095500000|2021-08-04 16:45:00|171.84|169.44|172.94|170.54|172.94|170.54|171.73|169.33|0
1628095800000|2021-08-04 16:50:00|173.05|170.65|172.94|170.54|173.05|170.65|172.55|170.15|0
1628096100000|2021-08-04 16:55:00|173.05|170.65|173.05|170.65|173.27|170.87|172.72|170.32|0
1628096400000|2021-08-04 17:00:00|173.16|170.76|173.03|170.63|174.04|171.64|173.03|170.63|0
1628096700000|2021-08-04 17:05:00|173.14|170.74|174.14|171.74|174.36|171.96|173.14|170.74|0
1628097000000|2021-08-04 17:10:00|174.25|171.85|174.25|171.85|174.36|171.96|174.03|171.63|0
1628097300000|2021-08-04 17:15:00|174.14|171.74|174.25|171.85|174.36|171.96|173.69|171.29|0
1628097600000|2021-08-04 17:20:00|174.36|171.96|174.58|172.18|174.8|172.4|174.25|171.85|0
1628097900000|2021-08-04 17:25:00|174.69|172.29|173.8|171.4|174.69|172.29|173.69|171.29|0
1628098200000|2021-08-04 17:30:00|173.91|171.51|173.57|171.17|174.13|171.73|173.13|170.73|0
1628098500000|2021-08-04 17:35:00|173.68|171.28|173.57|171.17|173.68|171.28|173.13|170.73|0
1628098800000|2021-08-04 17:40:00|173.68|171.28|173.13|170.73|173.68|171.28|173.13|170.73|0
1628099100000|2021-08-04 17:45:00|173.24|170.84|173.79|171.39|173.79|171.39|172.79|170.39|0
1628099400000|2021-08-04 17:50:00|173.68|171.28|174.23|171.83|174.23|171.83|173.46|171.06|0
1628099700000|2021-08-04 17:55:00|174.34|171.94|173.68|171.28|174.34|171.94|173.68|171.28|0
1628100000000|2021-08-04 18:00:00|173.79|171.39|174.45|172.05|174.45|172.05|173.56|171.16|0
1628100300000|2021-08-04 18:05:00|174.23|171.83|174.67|172.27|174.79|172.39|174.23|171.83|0
1628100600000|2021-08-04 18:10:00|174.56|172.16|174.78|172.38|175.12|172.72|174.56|172.16|0
1628100900000|2021-08-04 18:15:00|174.9|172.5|174.67|172.27|174.9|172.5|174.67|172.27|0
1628101200000|2021-08-04 18:20:00|174.78|172.38|175|172.6|175.12|172.72|174.78|172.38|0
1628101500000|2021-08-04 18:25:00|174.95|172.55|174.78|172.38|175|172.6|174.44|172.04|0
1628101800000|2021-08-04 18:30:00|174.67|172.27|175.11|172.71|175.11|172.71|174.33|171.93|0
1628102100000|2021-08-04 18:35:00|175|172.6|175.45|173.05|175.56|173.16|174.89|172.49|0
1628102400000|2021-08-04 18:40:00|175.56|173.16|175.22|172.82|175.56|173.16|174.89|172.49|0
1628102700000|2021-08-04 18:45:00|175.11|172.71|173.66|171.26|175.22|172.82|173.21|170.81|0
1628103000000|2021-08-04 18:50:00|173.77|171.37|173.21|170.81|173.77|171.37|172.55|170.15|0
1628103300000|2021-08-04 18:55:00|173.32|170.92|173.1|170.7|173.32|170.92|172.55|170.15|0
1628103600000|2021-08-04 19:00:00|172.99|170.59|173.32|170.92|173.43|171.03|172.77|170.37|0
1628103900000|2021-08-04 19:05:00|173.21|170.81|172.76|170.36|173.88|171.48|172.76|170.36|0
1628104200000|2021-08-04 19:10:00|172.99|170.59|172.21|169.81|173.1|170.7|171.88|169.48|0
1628104500000|2021-08-04 19:15:00|172.1|169.7|172.21|169.81|172.32|169.92|171.44|169.04|0
1628104800000|2021-08-04 19:20:00|172.1|169.7|172.65|170.25|172.98|170.58|172.1|169.7|0
1628105100000|2021-08-04 19:25:00|172.54|170.14|172.98|170.58|173.09|170.69|172.54|170.14|0
1628105400000|2021-08-04 19:30:00|172.87|170.47|173.09|170.69|173.2|170.8|172.09|169.69|0
1628105700000|2021-08-04 19:35:00|172.98|170.58|172.64|170.24|173.2|170.8|172.42|170.02|0
1628106000000|2021-08-04 19:40:00|172.7|170.3|173.2|170.8|173.31|170.91|172.2|169.8|0
1628106300000|2021-08-04 19:45:00|173.08|170.68|172.97|170.57|173.31|170.91|172.64|170.24|0
1628106600000|2021-08-04 19:50:00|172.75|170.35|172.75|170.35|173.64|171.24|172.31|169.91|0
1628106900000|2021-08-04 19:55:00|172.53|170.13|169.88|167.48|172.53|170.13|169.88|167.48|0
1628107200000|2021-08-04 20:00:00|169.99|167.59|170.43|168.03|170.54|168.14|169.77|167.37|0
1628107500000|2021-08-04 20:05:00|170.32|167.92|170.32|167.92|170.87|168.47|170.21|167.81|0
1628107800000|2021-08-04 20:10:00|170.43|168.03|170.98|168.58|171.09|168.69|170.43|168.03|0
1628108100000|2021-08-04 20:15:00|170.85|168.05|170.73|167.93|170.96|168.16|170.73|167.93|0
1628108400000|2021-08-04 20:20:00|170.62|167.82|170.73|167.93|170.73|167.93|170.4|167.6|0
1628108700000|2021-08-04 20:25:00|170.68|167.88|170.73|167.93|170.84|168.04|170.62|167.82|0
1628109000000|2021-08-04 20:30:00|170.84|168.04|170.73|167.93|170.84|168.04|170.62|167.82|0
1628109300000|2021-08-04 20:35:00|170.84|168.04|171.06|168.26|171.06|168.26|170.73|167.93|0
1628109600000|2021-08-04 20:40:00|170.95|168.15|171.06|168.26|171.06|168.26|170.95|168.15|0
1628109900000|2021-08-04 20:45:00|171.11|168.31|171.05|168.25|171.17|168.37|171.05|168.25|0
1628110200000|2021-08-04 20:50:00|171.16|168.36|171.38|168.58|171.38|168.58|171.16|168.36|0
1628110500000|2021-08-04 20:55:00|171.16|168.36|171.21|168.41|171.27|168.47|171.1|168.3|0
1628110800000|2021-08-04 21:00:00|171.18|168.38|171.03|168.23|171.18|168.38|170.87|168.07|0
1628111100000|2021-08-04 21:05:00|171.05|168.25|171.08|168.28|171.16|168.36|170.98|168.18|0
1628111400000|2021-08-04 21:10:00|171.03|168.23|171.01|168.21|171.1|168.3|171|168.2|0
1628111700000|2021-08-04 21:15:00|171|168.2|170.93|168.13|171.01|168.21|170.87|168.07|0
1628112000000|2021-08-04 21:20:00|170.9|168.1|170.8|168|170.9|168.1|170.8|168|0
1628112300000|2021-08-04 21:25:00|170.77|167.97|170.64|167.84|170.83|168.03|170.64|167.84|0
1628112600000|2021-08-04 21:30:00|170.8|168|170.61|167.81|170.86|168.06|170.58|167.78|0
1628112900000|2021-08-04 21:35:00|170.58|167.78|170.56|167.76|170.61|167.81|170.53|167.73|0
1628113200000|2021-08-04 21:40:00|170.59|167.79|170.54|167.74|170.81|168.01|170.54|167.74|0
1628113500000|2021-08-04 21:45:00|170.78|167.98|170.73|167.93|170.78|167.98|170.73|167.93|0
1628113800000|2021-08-04 21:50:00|170.74|167.94|170.84|168.04|170.86|168.06|170.74|167.94|0
1628114100000|2021-08-04 21:55:00|170.83|168.03|170.92|168.12|170.92|168.12|170.79|167.99|0
1628114400000|2021-08-04 22:00:00|170.97|168.17|171.14|168.34|171.19|168.39|170.59|167.79|0
1628114700000|2021-08-04 22:05:00|171.03|168.23|171.36|168.56|171.47|168.67|170.92|168.12|0
1628115000000|2021-08-04 22:10:00|171.41|168.61|171.58|168.78|171.58|168.78|171.36|168.56|0
1628115300000|2021-08-04 22:15:00|171.63|168.83|171.68|168.88|171.8|169|171.57|168.77|0
1628115600000|2021-08-04 22:20:00|171.63|168.83|171.68|168.88|171.68|168.88|171.57|168.77|0
1628115900000|2021-08-04 22:25:00|171.79|168.99|171.9|169.1|172.01|169.21|171.79|168.99|0
1628116200000|2021-08-04 22:30:00|172.01|169.21|172.01|169.21|172.34|169.54|171.9|169.1|0
1628116500000|2021-08-04 22:35:00|172.12|169.32|172.01|169.21|172.12|169.32|171.9|169.1|0
1628116800000|2021-08-04 22:40:00|172.12|169.32|172.01|169.21|172.23|169.43|172.01|169.21|0
1628117100000|2021-08-04 22:45:00|171.9|169.1|171.67|168.87|171.9|169.1|171.56|168.76|0
1628117400000|2021-08-04 22:50:00|171.78|168.98|172|169.2|172.12|169.32|171.78|168.98|0
1628118000000|2021-08-04 23:00:00|171.89|169.09|171.34|168.54|171.89|169.09|171.23|168.43|0
1628118300000|2021-08-04 23:05:00|171.28|168.48|171.34|168.54|171.56|168.76|171.28|168.48|0
1628118600000|2021-08-04 23:10:00|171.39|168.59|171.34|168.54|171.45|168.65|171.23|168.43|0
1628118900000|2021-08-04 23:15:00|171.23|168.43|171.22|168.42|171.44|168.64|171.22|168.42|0
1628119200000|2021-08-04 23:20:00|171.11|168.31|171.44|168.64|171.44|168.64|171.11|168.31|0
1628119500000|2021-08-04 23:25:00|171.38|168.58|171.44|168.64|171.44|168.64|171.33|168.53|0
1628119800000|2021-08-04 23:30:00|171.38|168.58|171.66|168.86|171.66|168.86|171.38|168.58|0
1628120100000|2021-08-04 23:35:00|171.55|168.75|171.33|168.53|171.66|168.86|171.11|168.31|0
1628120400000|2021-08-04 23:40:00|171.44|168.64|171.44|168.64|171.44|168.64|171.33|168.53|0
1628120700000|2021-08-04 23:45:00|171.49|168.69|171.76|168.96|171.76|168.96|171.43|168.63|0
1628121000000|2021-08-04 23:50:00|171.65|168.85|171.32|168.52|171.76|168.96|171.32|168.52|0
1628121300000|2021-08-04 23:55:00|171.26|168.46|171.54|168.74|171.87|169.07|171.26|168.46|0
1628121600000|2021-08-05 00:00:00|171.65|168.85|172.53|169.73|173.09|170.29|171.43|168.63|0
1628121900000|2021-08-05 00:05:00|172.42|169.62|173.42|170.62|173.64|170.84|172.42|169.62|0
1628122200000|2021-08-05 00:10:00|173.53|170.73|173.42|170.62|173.75|170.95|173.19|170.39|0
1628122500000|2021-08-05 00:15:00|173.53|170.73|174.19|171.39|174.41|171.61|173.42|170.62|0
1628122800000|2021-08-05 00:20:00|174.08|171.28|174.41|171.61|174.41|171.61|173.97|171.17|0
1628123100000|2021-08-05 00:25:00|174.52|171.72|174.63|171.83|174.75|171.95|174.41|171.61|0
1628123400000|2021-08-05 00:30:00|174.74|171.94|174.19|171.39|175.08|172.28|174.19|171.39|0
1628123700000|2021-08-05 00:35:00|174.24|171.44|174.41|171.61|174.52|171.72|174.19|171.39|0
1628124000000|2021-08-05 00:40:00|174.3|171.5|174.18|171.38|174.52|171.72|174.18|171.38|0
1628124300000|2021-08-05 00:45:00|174.29|171.49|174.29|171.49|174.52|171.72|174.18|171.38|0
1628124600000|2021-08-05 00:50:00|174.18|171.38|173.96|171.16|174.18|171.38|173.85|171.05|0
1628124900000|2021-08-05 00:55:00|174.07|171.27|174.18|171.38|174.29|171.49|173.96|171.16|0
1628125200000|2021-08-05 01:00:00|174.07|171.27|173.95|171.15|174.18|171.38|173.84|171.04|0
1628125500000|2021-08-05 01:05:00|174.06|171.26|173.73|170.93|174.18|171.38|173.62|170.82|0
1628125800000|2021-08-05 01:10:00|173.84|171.04|173.28|170.48|173.84|171.04|173.28|170.48|0
1628126100000|2021-08-05 01:15:00|173.17|170.37|173.28|170.48|173.51|170.71|173.06|170.26|0
1628126400000|2021-08-05 01:20:00|173.39|170.59|173.39|170.59|173.5|170.7|173.17|170.37|0
1628126700000|2021-08-05 01:25:00|173.5|170.7|173.83|171.03|173.83|171.03|173.5|170.7|0
1628127000000|2021-08-05 01:30:00|173.72|170.92|173.61|170.81|173.83|171.03|173.39|170.59|0
1628127300000|2021-08-05 01:35:00|173.5|170.7|173.72|170.92|173.83|171.03|173.5|170.7|0
1628127600000|2021-08-05 01:40:00|173.61|170.81|173.99|171.19|174.16|171.36|173.61|170.81|0
1628127900000|2021-08-05 01:45:00|173.94|171.14|173.94|171.14|173.94|171.14|173.61|170.81|0
1628128200000|2021-08-05 01:50:00|173.83|171.03|173.83|171.03|173.94|171.14|173.49|170.69|0
1628128500000|2021-08-05 01:55:00|173.94|171.14|173.82|171.02|174.16|171.36|173.82|171.02|0
1628128800000|2021-08-05 02:00:00|173.93|171.13|174.1|171.3|174.16|171.36|173.82|171.02|0
1628129100000|2021-08-05 02:05:00|174.16|171.36|173.71|170.91|174.16|171.36|173.6|170.8|0
1628129400000|2021-08-05 02:10:00|173.82|171.02|173.6|170.8|174.04|171.24|173.6|170.8|0
1628129700000|2021-08-05 02:15:00|173.71|170.91|173.93|171.13|173.98|171.18|173.6|170.8|0
1628130000000|2021-08-05 02:20:00|174.04|171.24|174.37|171.57|174.37|171.57|173.93|171.13|0
1628130300000|2021-08-05 02:25:00|174.48|171.68|174.15|171.35|174.59|171.79|174.15|171.35|0
1628130600000|2021-08-05 02:30:00|174.2|171.4|174.37|171.57|174.48|171.68|174.04|171.24|0
1628130900000|2021-08-05 02:35:00|174.26|171.46|174.03|171.23|174.37|171.57|174.03|171.23|0
1628131200000|2021-08-05 02:40:00|173.92|171.12|173.7|170.9|174.03|171.23|173.7|170.9|0
1628131500000|2021-08-05 02:45:00|173.81|171.01|173.25|170.45|173.97|171.17|173.25|170.45|0
1628131800000|2021-08-05 02:50:00|173.19|170.39|172.92|170.12|173.25|170.45|172.81|170.01|0
1628132100000|2021-08-05 02:55:00|172.81|170.01|173.36|170.56|173.58|170.78|172.81|170.01|0
1628132400000|2021-08-05 03:00:00|173.47|170.67|173.58|170.78|173.8|171|173.47|170.67|0
1628132700000|2021-08-05 03:05:00|173.52|170.72|173.69|170.89|173.91|171.11|173.47|170.67|0
1628133000000|2021-08-05 03:10:00|173.58|170.78|173.69|170.89|173.8|171|173.47|170.67|0
1628133300000|2021-08-05 03:15:00|173.74|170.94|173.57|170.77|173.91|171.11|173.57|170.77|0
1628133600000|2021-08-05 03:20:00|173.69|170.89|173.68|170.88|173.8|171|173.57|170.77|0
1628133900000|2021-08-05 03:25:00|173.79|170.99|173.68|170.88|173.91|171.11|173.68|170.88|0
1628134200000|2021-08-05 03:30:00|173.79|170.99|173.68|170.88|173.9|171.1|173.68|170.88|0
1628134500000|2021-08-05 03:35:00|173.73|170.93|173.9|171.1|174.12|171.32|173.73|170.93|0
1628134800000|2021-08-05 03:40:00|173.84|171.04|173.79|170.99|173.95|171.15|173.79|170.99|0
1628135100000|2021-08-05 03:45:00|173.68|170.88|173.68|170.88|173.9|171.1|173.68|170.88|0
1628135400000|2021-08-05 03:50:00|173.79|170.99|173.56|170.76|173.79|170.99|173.45|170.65|0
1628135700000|2021-08-05 03:55:00|173.45|170.65|173.56|170.76|173.67|170.87|173.34|170.54|0
1628136000000|2021-08-05 04:00:00|173.5|170.7|173.45|170.65|173.67|170.87|173.45|170.65|0
1628136300000|2021-08-05 04:05:00|173.56|170.76|173.56|170.76|173.56|170.76|173.5|170.7|0
1628136600000|2021-08-05 04:10:00|173.67|170.87|173.44|170.64|173.67|170.87|173.44|170.64|0
1628136900000|2021-08-05 04:15:00|173.33|170.53|173.44|170.64|173.56|170.76|173.33|170.53|0
1628137200000|2021-08-05 04:20:00|173.55|170.75|173.55|170.75|173.55|170.75|173.44|170.64|0
1628137500000|2021-08-05 04:25:00|173.44|170.64|173.55|170.75|173.66|170.86|173.44|170.64|0
1628137800000|2021-08-05 04:30:00|173.44|170.64|173.44|170.64|173.66|170.86|173.44|170.64|0
1628138100000|2021-08-05 04:35:00|173.49|170.69|173.55|170.75|173.66|170.86|173.44|170.64|0
1628138400000|2021-08-05 04:40:00|173.44|170.64|173.43|170.63|173.44|170.64|173.43|170.63|0
1628138700000|2021-08-05 04:45:00|173.49|170.69|173.54|170.74|173.55|170.75|173.43|170.63|0
1628139000000|2021-08-05 04:50:00|173.43|170.63|173.32|170.52|173.43|170.63|173.32|170.52|0
1628139300000|2021-08-05 04:55:00|173.37|170.57|173.54|170.74|173.54|170.74|173.37|170.57|0
1628139600000|2021-08-05 05:00:00|173.48|170.68|173.98|171.18|174.1|171.3|173.43|170.63|0
1628139900000|2021-08-05 05:05:00|174.04|171.24|173.98|171.18|174.15|171.35|173.87|171.07|0
1628140200000|2021-08-05 05:10:00|174.09|171.29|173.98|171.18|174.2|171.4|173.87|171.07|0
1628140500000|2021-08-05 05:15:00|174.03|171.23|173.76|170.96|174.03|171.23|173.76|170.96|0
1628140800000|2021-08-05 05:20:00|173.87|171.07|173.42|170.62|173.87|171.07|173.42|170.62|0
1628141100000|2021-08-05 05:25:00|173.47|170.67|173.64|170.84|173.64|170.84|173.31|170.51|0
1628141400000|2021-08-05 05:30:00|173.58|170.78|173.31|170.51|173.64|170.84|173.09|170.29|0
1628141700000|2021-08-05 05:35:00|173.2|170.4|172.75|169.95|173.42|170.62|172.75|169.95|0
1628142000000|2021-08-05 05:40:00|172.86|170.06|172.86|170.06|173.08|170.28|172.86|170.06|0
1628142300000|2021-08-05 05:45:00|172.91|170.11|172.97|170.17|173.08|170.28|172.75|169.95|0
1628142600000|2021-08-05 05:50:00|172.86|170.06|173.24|170.44|173.46|170.66|172.86|170.06|0
1628142900000|2021-08-05 05:55:00|173.13|170.33|173.24|170.44|173.35|170.55|173.13|170.33|0
1628143200000|2021-08-05 06:00:00|173.18|170.38|172.79|169.99|173.18|170.38|172.68|169.88|0
1628143500000|2021-08-05 06:05:00|172.74|169.94|172.24|169.44|172.74|169.94|172.02|169.22|0
1628143800000|2021-08-05 06:10:00|172.35|169.55|172.13|169.33|172.35|169.55|171.8|169|0
1628144100000|2021-08-05 06:15:00|172.07|169.27|172.24|169.44|172.46|169.66|172.02|169.22|0
1628144400000|2021-08-05 06:20:00|172.12|169.32|172.34|169.54|172.45|169.65|171.9|169.1|0
1628144700000|2021-08-05 06:25:00|172.23|169.43|172.01|169.21|172.45|169.65|171.68|168.88|0
1628145000000|2021-08-05 06:30:00|171.9|169.1|170.58|167.78|171.9|169.1|170.58|167.78|0
1628145300000|2021-08-05 06:35:00|170.69|167.89|171.02|168.22|171.02|168.22|170.58|167.78|0
1628145600000|2021-08-05 06:40:00|170.91|168.11|170.68|167.88|171.12|168.32|170.68|167.88|0
1628145900000|2021-08-05 06:45:00|170.79|167.99|170.79|167.99|171.12|168.32|170.57|167.77|0
1628146200000|2021-08-05 06:50:00|170.9|168.1|170.35|167.55|171.01|168.21|170.13|167.33|0
1628146500000|2021-08-05 06:55:00|170.24|167.44|170.46|167.66|170.57|167.77|170.18|167.38|0
1628146800000|2021-08-05 07:00:00|170.68|167.88|171.84|169.04|172.28|169.48|170.68|167.88|0
1628147100000|2021-08-05 07:05:00|171.47|169.07|173.3|170.9|173.63|171.23|171.31|168.91|0
1628147400000|2021-08-05 07:10:00|173.41|171.01|173.41|171.01|173.52|171.12|172.86|170.46|0
1628147700000|2021-08-05 07:15:00|173.52|171.12|173.68|171.28|174.19|171.79|173.3|170.9|0
1628148000000|2021-08-05 07:20:00|173.52|171.12|173.63|171.23|174.18|171.78|173.35|170.95|0
1628148300000|2021-08-05 07:25:00|173.52|171.12|173.63|171.23|173.9|171.5|173.18|170.78|0
1628148600000|2021-08-05 07:30:00|173.4|171|173.4|171|173.74|171.34|173.18|170.78|0
1628148900000|2021-08-05 07:35:00|173.29|170.89|173.51|171.11|173.68|171.28|173.18|170.78|0
1628149200000|2021-08-05 07:40:00|173.45|171.05|173.51|171.11|173.62|171.22|173.23|170.83|0
1628149500000|2021-08-05 07:45:00|173.4|171|173.29|170.89|173.62|171.22|173.29|170.89|0
1628149800000|2021-08-05 07:50:00|173.23|170.83|173.17|170.77|173.29|170.89|172.73|170.33|0
1628150100000|2021-08-05 07:55:00|173.06|170.66|173.73|171.33|173.95|171.55|173.06|170.66|0
1628150400000|2021-08-05 08:00:00|173.84|171.44|173.22|170.82|173.84|171.44|173.17|170.77|0
1628150700000|2021-08-05 08:05:00|173.17|170.77|173.11|170.71|173.17|170.77|172.78|170.38|0
1628151000000|2021-08-05 08:10:00|173.17|170.77|172.72|170.32|173.17|170.77|172.72|170.32|0
1628151300000|2021-08-05 08:15:00|172.83|170.43|173.05|170.65|173.05|170.65|172.17|169.77|0
1628151600000|2021-08-05 08:20:00|172.94|170.54|172.83|170.43|173.28|170.88|172.61|170.21|0
1628151900000|2021-08-05 08:25:00|172.72|170.32|172.94|170.54|173.05|170.65|172.61|170.21|0
1628152200000|2021-08-05 08:30:00|172.83|170.43|172.94|170.54|173.05|170.65|172.33|169.93|0
1628152500000|2021-08-05 08:35:00|172.83|170.43|173.27|170.87|173.27|170.87|172.72|170.32|0
1628152800000|2021-08-05 08:40:00|173.16|170.76|173.16|170.76|173.27|170.87|172.83|170.43|0
1628153100000|2021-08-05 08:45:00|173.21|170.81|173.71|171.31|173.71|171.31|172.82|170.42|0
1628153400000|2021-08-05 08:50:00|173.6|171.2|173.93|171.53|173.93|171.53|173.6|171.2|0
1628153700000|2021-08-05 08:55:00|173.82|171.42|173.71|171.31|173.93|171.53|173.6|171.2|0
1628154000000|2021-08-05 09:00:00|173.65|171.25|173.93|171.53|174.26|171.86|173.6|171.2|0
1628154300000|2021-08-05 09:05:00|173.98|171.58|174.15|171.75|174.26|171.86|173.93|171.53|0
1628154600000|2021-08-05 09:10:00|174.26|171.86|174.37|171.97|174.59|172.19|174.26|171.86|0
1628154900000|2021-08-05 09:15:00|174.48|172.08|174.93|172.53|174.93|172.53|174.03|171.63|0
1628155200000|2021-08-05 09:20:00|175.04|172.64|174.59|172.19|175.15|172.75|174.48|172.08|0
1628155500000|2021-08-05 09:25:00|174.48|172.08|174.25|171.85|174.81|172.41|174.14|171.74|0
1628155800000|2021-08-05 09:30:00|174.36|171.96|175.03|172.63|175.14|172.74|174.36|171.96|0
1628156100000|2021-08-05 09:35:00|174.92|172.52|176.3|173.9|176.3|173.9|174.7|172.3|0
1628156400000|2021-08-05 09:40:00|176.41|174.01|176.29|173.89|176.41|174.01|175.96|173.56|0
1628156700000|2021-08-05 09:45:00|176.18|173.78|176.4|174|176.4|174|175.62|173.22|0
1628157000000|2021-08-05 09:50:00|176.29|173.89|176.85|174.45|177.08|174.68|176.29|173.89|0
1628157300000|2021-08-05 09:55:00|176.96|174.56|177.07|174.67|177.52|175.12|176.96|174.56|0
1628157600000|2021-08-05 10:00:00|177.19|174.79|176.4|174|177.3|174.9|176.4|174|0
1628157900000|2021-08-05 10:05:00|176.51|174.11|176.96|174.56|176.96|174.56|176.4|174|0
1628158200000|2021-08-05 10:10:00|177.07|174.67|176.73|174.33|177.07|174.67|176.62|174.22|0
1628158500000|2021-08-05 10:15:00|176.84|174.44|176.17|173.77|176.84|174.44|176.06|173.66|0
1628158800000|2021-08-05 10:20:00|176.06|173.66|175.28|172.88|176.17|173.77|175.05|172.65|0
1628159100000|2021-08-05 10:25:00|175.39|172.99|175.39|172.99|175.61|173.21|175.27|172.87|0
1628159400000|2021-08-05 10:30:00|175.44|173.04|175.49|173.09|175.5|173.1|175.27|172.87|0
1628159700000|2021-08-05 10:35:00|175.44|173.04|175.16|172.76|175.49|173.09|175.16|172.76|0
1628160000000|2021-08-05 10:40:00|175.27|172.87|175.38|172.98|175.49|173.09|175.16|172.76|0
1628160300000|2021-08-05 10:45:00|175.49|173.09|175.94|173.54|175.94|173.54|175.49|173.09|0
1628160600000|2021-08-05 10:50:00|175.88|173.48|175.27|172.87|175.94|173.54|175.04|172.64|0
1628160900000|2021-08-05 10:55:00|175.15|172.75|174.93|172.53|175.15|172.75|174.6|172.2|0
1628161200000|2021-08-05 11:00:00|175.26|172.86|174.7|172.3|175.37|172.97|174.7|172.3|0
1628161500000|2021-08-05 11:05:00|174.82|172.42|174.81|172.41|175.04|172.64|174.59|172.19|0
1628161800000|2021-08-05 11:10:00|174.76|172.36|174.59|172.19|174.76|172.36|174.37|171.97|0
1628162100000|2021-08-05 11:15:00|174.48|172.08|174.92|172.52|174.92|172.52|174.42|172.02|0
1628162400000|2021-08-05 11:20:00|175.03|172.63|174.59|172.19|175.14|172.74|174.48|172.08|0
1628162700000|2021-08-05 11:25:00|174.64|172.24|174.81|172.41|174.81|172.41|174.59|172.19|0
1628163000000|2021-08-05 11:30:00|174.75|172.35|175.08|172.68|175.08|172.68|173.74|171.34|0
1628163300000|2021-08-05 11:35:00|174.97|172.57|174.97|172.57|175.19|172.79|174.74|172.34|0
1628163600000|2021-08-05 11:40:00|175.08|172.68|175.08|172.68|175.08|172.68|174.74|172.34|0
1628163900000|2021-08-05 11:45:00|174.96|172.56|174.85|172.45|174.96|172.56|174.74|172.34|0
1628164200000|2021-08-05 11:50:00|174.96|172.56|174.85|172.45|175.07|172.67|174.74|172.34|0
1628164500000|2021-08-05 11:55:00|174.74|172.34|175.18|172.78|175.18|172.78|174.74|172.34|0
1628164800000|2021-08-05 12:00:00|175.07|172.67|175.07|172.67|175.41|173.01|174.96|172.56|0
1628165100000|2021-08-05 12:05:00|174.96|172.56|175.18|172.78|175.18|172.78|174.62|172.22|0
1628165400000|2021-08-05 12:10:00|175.07|172.67|175.29|172.89|175.29|172.89|175.07|172.67|0
1628165700000|2021-08-05 12:15:00|175.18|172.78|175.18|172.78|175.29|172.89|175.18|172.78|0
1628166000000|2021-08-05 12:20:00|175.06|172.66|175.06|172.66|175.29|172.89|174.95|172.55|0
1628166300000|2021-08-05 12:25:00|174.95|172.55|175.17|172.77|175.62|173.22|174.95|172.55|0
1628166600000|2021-08-05 12:30:00|175.23|172.83|175.06|172.66|175.39|172.99|174.72|172.32|0
1628166900000|2021-08-05 12:35:00|175.17|172.77|175.28|172.88|175.5|173.1|174.83|172.43|0
1628167200000|2021-08-05 12:40:00|175.39|172.99|174.39|171.99|175.73|173.33|173.94|171.54|0
1628167500000|2021-08-05 12:45:00|174.27|171.87|174.38|171.98|174.61|172.21|174.22|171.82|0
1628167800000|2021-08-05 12:50:00|174.27|171.87|173.38|170.98|174.38|171.98|173.38|170.98|0
1628168100000|2021-08-05 12:55:00|173.49|171.09|173.71|171.31|173.82|171.42|173.16|170.76|0
1628168400000|2021-08-05 13:00:00|173.82|171.42|174.38|171.98|174.55|172.15|173.71|171.31|0
1628168700000|2021-08-05 13:05:00|174.27|171.87|174.15|171.75|174.38|171.98|174.15|171.75|0
1628169000000|2021-08-05 13:10:00|174.04|171.64|174.04|171.64|174.04|171.64|173.49|171.09|0
1628169300000|2021-08-05 13:15:00|174.15|171.75|174.04|171.64|174.82|172.42|174.04|171.64|0
1628169600000|2021-08-05 13:20:00|173.82|171.42|174.37|171.97|174.48|172.08|173.82|171.42|0
1628169900000|2021-08-05 13:25:00|174.48|172.08|175.26|172.86|175.26|172.86|174.48|172.08|0
1628170200000|2021-08-05 13:30:00|175.37|172.97|175.48|173.08|175.87|173.47|173.92|171.52|0
1628170500000|2021-08-05 13:35:00|175.37|172.97|176.72|174.32|176.94|174.54|175.37|172.97|0
1628170800000|2021-08-05 13:40:00|176.66|174.26|176.27|173.87|176.83|174.43|175.48|173.08|0
1628171100000|2021-08-05 13:45:00|176.38|173.98|176.04|173.64|177.28|174.88|175.82|173.42|0
1628171400000|2021-08-05 13:50:00|175.93|173.53|177.05|174.65|177.27|174.87|175.93|173.53|0
1628171700000|2021-08-05 13:55:00|176.94|174.54|177.83|175.43|177.83|175.43|176.49|174.09|0
1628172000000|2021-08-05 14:00:00|177.95|175.55|178.06|175.66|178.29|175.89|177.27|174.87|0
1628172300000|2021-08-05 14:05:00|178.17|175.77|177.83|175.43|178.17|175.77|177.38|174.98|0
1628172600000|2021-08-05 14:10:00|177.94|175.54|177.83|175.43|178.17|175.77|176.93|174.53|0
1628172900000|2021-08-05 14:15:00|177.94|175.54|177.04|174.64|178.17|175.77|176.7|174.3|0
1628173200000|2021-08-05 14:20:00|177.15|174.75|176.36|173.96|177.15|174.75|176.25|173.85|0
1628173500000|2021-08-05 14:25:00|176.48|174.08|176.25|173.85|176.81|174.41|175.91|173.51|0
1628173800000|2021-08-05 14:30:00|176.36|173.96|176.7|174.3|176.92|174.52|176.25|173.85|0
1628174100000|2021-08-05 14:35:00|176.81|174.41|176.47|174.07|177.03|174.63|176.14|173.74|0
1628174400000|2021-08-05 14:40:00|176.58|174.18|177.37|174.97|177.59|175.19|176.47|174.07|0
1628174700000|2021-08-05 14:45:00|177.26|174.86|177.65|175.25|177.93|175.53|177.14|174.74|0
1628175000000|2021-08-05 14:50:00|177.7|175.3|178.72|176.32|178.83|176.43|177.7|175.3|0
1628175300000|2021-08-05 14:55:00|178.83|176.43|178.72|176.32|179.06|176.66|178.27|175.87|0
1628175600000|2021-08-05 15:00:00|178.6|176.2|178.94|176.54|179.28|176.88|178.38|175.98|0
1628175900000|2021-08-05 15:05:00|179.06|176.66|178.15|175.75|179.06|176.66|178.15|175.75|0
1628176200000|2021-08-05 15:10:00|178.26|175.86|178.71|176.31|178.83|176.43|178.15|175.75|0
1628176500000|2021-08-05 15:15:00|178.6|176.2|178.26|175.86|178.88|176.48|177.92|175.52|0
1628176800000|2021-08-05 15:20:00|178.37|175.97|178.6|176.2|178.94|176.54|178.37|175.97|0
1628177100000|2021-08-05 15:25:00|178.71|176.31|178.93|176.53|179.27|176.87|178.48|176.08|0
1628177400000|2021-08-05 15:30:00|179.05|176.65|177.85|175.45|180.7|178.3|177.74|175.34|0
1628177700000|2021-08-05 15:35:00|177.96|175.56|177.4|175|177.96|175.56|177.17|174.77|0
1628178000000|2021-08-05 15:40:00|177.28|174.88|177.06|174.66|177.28|174.88|176.72|174.32|0
1628178300000|2021-08-05 15:45:00|176.94|174.54|177.05|174.65|177.17|174.77|176.72|174.32|0
1628178600000|2021-08-05 15:50:00|177.17|174.77|177.39|174.99|177.39|174.99|177.05|174.65|0
1628178900000|2021-08-05 15:55:00|177.28|174.88|176.94|174.54|177.39|174.99|176.49|174.09|0
1628179200000|2021-08-05 16:00:00|176.99|174.59|176.49|174.09|177.05|174.65|176.26|173.86|0
1628179500000|2021-08-05 16:05:00|176.37|173.97|177.16|174.76|177.27|174.87|176.37|173.97|0
1628179800000|2021-08-05 16:10:00|177.21|174.81|177.5|175.1|177.5|175.1|177.16|174.76|0
1628180100000|2021-08-05 16:15:00|177.38|174.98|176.93|174.53|177.5|175.1|176.82|174.42|0
1628180400000|2021-08-05 16:20:00|177.04|174.64|176.82|174.42|177.04|174.64|176.59|174.19|0
1628180700000|2021-08-05 16:25:00|176.93|174.53|176.59|174.19|176.93|174.53|176.37|173.97|0
1628181000000|2021-08-05 16:30:00|176.7|174.3|176.48|174.08|176.93|174.53|176.36|173.96|0
1628181300000|2021-08-05 16:35:00|176.59|174.19|176.02|173.62|176.59|174.19|175.91|173.51|0
1628181600000|2021-08-05 16:40:00|175.91|173.51|175.46|173.06|175.91|173.51|175.35|172.95|0
1628181900000|2021-08-05 16:45:00|175.35|172.95|175.57|173.17|175.57|173.17|175.12|172.72|0
1628182200000|2021-08-05 16:50:00|175.68|173.28|175.46|173.06|175.8|173.4|175.46|173.06|0
1628182500000|2021-08-05 16:55:00|175.35|172.95|175.01|172.61|175.35|172.95|175.01|172.61|0
1628182800000|2021-08-05 17:00:00|174.9|172.5|175.34|172.94|175.34|172.94|174.78|172.38|0
1628183100000|2021-08-05 17:05:00|175.45|173.05|175.23|172.83|175.45|173.05|174.89|172.49|0
1628183400000|2021-08-05 17:10:00|175.28|172.88|175.68|173.28|175.68|173.28|175.23|172.83|0
1628183700000|2021-08-05 17:15:00|175.62|173.22|175.79|173.39|175.79|173.39|175.34|172.94|0
1628184000000|2021-08-05 17:20:00|175.67|173.27|175.9|173.5|176.01|173.61|175.56|173.16|0
1628184300000|2021-08-05 17:25:00|176.01|173.61|176.23|173.83|176.46|174.06|175.9|173.5|0
1628184600000|2021-08-05 17:30:00|176.34|173.94|176.34|173.94|176.68|174.28|176.23|173.83|0
1628184900000|2021-08-05 17:35:00|176.46|174.06|176.34|173.94|176.46|174.06|176.12|173.72|0
1628185200000|2021-08-05 17:40:00|176.45|174.05|176.45|174.05|176.57|174.17|176.34|173.94|0
1628185500000|2021-08-05 17:45:00|176.34|173.94|176.79|174.39|176.9|174.5|176.34|173.94|0
1628185800000|2021-08-05 17:50:00|176.68|174.28|176.9|174.5|176.9|174.5|176.67|174.27|0
1628186100000|2021-08-05 17:55:00|177.01|174.61|177.24|174.84|177.24|174.84|176.9|174.5|0
1628186400000|2021-08-05 18:00:00|177.35|174.95|177.35|174.95|177.91|175.51|177.24|174.84|0
1628186700000|2021-08-05 18:05:00|177.4|175|177.01|174.61|177.46|175.06|176.56|174.16|0
1628187000000|2021-08-05 18:10:00|177.12|174.72|176.67|174.27|177.23|174.83|176.67|174.27|0
1628187300000|2021-08-05 18:15:00|176.78|174.38|176.89|174.49|177.12|174.72|176.78|174.38|0
1628187600000|2021-08-05 18:20:00|176.78|174.38|176.44|174.04|176.78|174.38|176.44|174.04|0
1628187900000|2021-08-05 18:25:00|176.55|174.15|176.55|174.15|176.89|174.49|176.55|174.15|0
1628188200000|2021-08-05 18:30:00|176.44|174.04|176.44|174.04|176.66|174.26|176.21|173.81|0
1628188500000|2021-08-05 18:35:00|176.32|173.92|176.66|174.26|176.77|174.37|176.32|173.92|0
1628188800000|2021-08-05 18:40:00|176.77|174.37|176.66|174.26|177.11|174.71|176.66|174.26|0
1628189100000|2021-08-05 18:45:00|176.54|174.14|176.43|174.03|176.54|174.14|176.21|173.81|0
1628189400000|2021-08-05 18:50:00|176.32|173.92|176.09|173.69|176.65|174.25|175.98|173.58|0
1628189700000|2021-08-05 18:55:00|176.03|173.63|176.2|173.8|176.54|174.14|175.98|173.58|0
1628190000000|2021-08-05 19:00:00|175.98|173.58|176.88|174.48|176.88|174.48|175.98|173.58|0
1628190300000|2021-08-05 19:05:00|176.76|174.36|176.65|174.25|177.1|174.7|176.65|174.25|0
1628190600000|2021-08-05 19:10:00|176.54|174.14|176.53|174.13|176.99|174.59|176.42|174.02|0
1628190900000|2021-08-05 19:15:00|176.42|174.02|175.97|173.57|176.65|174.25|175.86|173.46|0
1628191200000|2021-08-05 19:20:00|176.08|173.68|176.19|173.79|176.42|174.02|175.86|173.46|0
1628191500000|2021-08-05 19:25:00|176.25|173.85|176.64|174.24|176.64|174.24|176.19|173.79|0
1628191800000|2021-08-05 19:30:00|176.42|174.02|177.32|174.92|177.32|174.92|176.42|174.02|0
1628192100000|2021-08-05 19:35:00|177.37|174.97|177.88|175.48|177.88|175.48|177.37|174.97|0
1628192400000|2021-08-05 19:40:00|177.77|175.37|178.33|175.93|178.45|176.05|177.65|175.25|0
1628192700000|2021-08-05 19:45:00|178.45|176.05|178.67|176.27|178.67|176.27|177.99|175.59|0
1628193000000|2021-08-05 19:50:00|178.78|176.38|179.46|177.06|179.46|177.06|178.56|176.16|0
1628193300000|2021-08-05 19:55:00|179.35|176.95|181.06|178.66|181.29|178.89|179.35|176.95|0
1628193600000|2021-08-05 20:00:00|180.6|178.2|180.14|177.74|180.6|178.2|179.8|177.4|0
1628193900000|2021-08-05 20:05:00|180.03|177.63|180.03|177.63|180.14|177.74|179.8|177.4|0
1628194200000|2021-08-05 20:10:00|179.91|177.51|180.37|177.97|180.37|177.97|179.69|177.29|0
1628194500000|2021-08-05 20:15:00|180.57|177.77|180.57|177.77|180.57|177.77|180.45|177.65|0
1628194800000|2021-08-05 20:20:00|180.45|177.65|180.57|177.77|180.57|177.77|180.45|177.65|0
1628195100000|2021-08-05 20:25:00|180.45|177.65|180.45|177.65|180.57|177.77|180.45|177.65|0
1628195400000|2021-08-05 20:30:00|180.56|177.76|180.45|177.65|180.56|177.76|180.45|177.65|0
1628195700000|2021-08-05 20:35:00|180.56|177.76|180.67|177.87|180.9|178.1|180.45|177.65|0
1628196000000|2021-08-05 20:40:00|180.79|177.99|180.56|177.76|180.79|177.99|180.44|177.64|0
1628196300000|2021-08-05 20:45:00|180.67|177.87|180.9|178.1|180.9|178.1|180.56|177.76|0
1628196900000|2021-08-05 20:55:00|180.84|178.04|180.87|178.07|180.95|178.15|180.84|178.04|0
1628197200000|2021-08-05 21:00:00|180.77|177.97|180.82|178.02|180.84|178.04|180.75|177.95|0
1628197800000|2021-08-05 21:10:00|180.83|178.03|180.75|177.95|180.83|178.03|180.75|177.95|0
1628198100000|2021-08-05 21:15:00|180.82|178.02|180.67|177.87|180.83|178.03|180.67|177.87|0
1628198400000|2021-08-05 21:20:00|180.65|177.85|180.75|177.95|180.75|177.95|180.65|177.85|0
1628198700000|2021-08-05 21:25:00|180.74|177.94|180.74|177.94|180.74|177.94|180.73|177.93|0
1628199000000|2021-08-05 21:30:00|180.78|177.98|180.89|178.09|181.06|178.26|180.61|177.81|0
1628199300000|2021-08-05 21:35:00|180.81|178.01|180.81|178.01|180.81|178.01|180.81|178.01|0
1628199600000|2021-08-05 21:40:00|180.89|178.09|180.91|178.11|180.91|178.11|180.76|177.96|0
1628199900000|2021-08-05 21:45:00|180.76|177.96|180.69|177.89|180.77|177.97|180.56|177.76|0
1628200200000|2021-08-05 21:50:00|180.71|177.91|180.75|177.95|180.77|177.97|180.6|177.8|0
1628200500000|2021-08-05 21:55:00|180.68|177.88|180.65|177.85|180.68|177.88|180.56|177.76|0
1628200800000|2021-08-05 22:00:00|180.47|177.67|180.42|177.62|180.65|177.85|180.08|177.28|0
1628201100000|2021-08-05 22:05:00|180.53|177.73|180.19|177.39|180.53|177.73|180.19|177.39|0
1628201400000|2021-08-05 22:10:00|180.3|177.5|180.01|177.21|180.3|177.5|179.96|177.16|0
1628201700000|2021-08-05 22:15:00|179.96|177.16|179.96|177.16|180.19|177.39|179.9|177.1|0
1628202000000|2021-08-05 22:20:00|180.07|177.27|180.07|177.27|180.18|177.38|180.07|177.27|0
1628202300000|2021-08-05 22:25:00|180.18|177.38|180.07|177.27|180.18|177.38|179.95|177.15|0
1628202600000|2021-08-05 22:30:00|179.95|177.15|179.72|176.92|180.07|177.27|179.72|176.92|0
1628202900000|2021-08-05 22:35:00|179.61|176.81|179.61|176.81|179.72|176.92|179.61|176.81|0
1628203200000|2021-08-05 22:40:00|179.55|176.75|179.49|176.69|179.61|176.81|179.49|176.69|0
1628203500000|2021-08-05 22:45:00|179.61|176.81|179.55|176.75|179.72|176.92|179.49|176.69|0
1628203800000|2021-08-05 22:50:00|179.49|176.69|179.6|176.8|179.6|176.8|179.49|176.69|0
1628204100000|2021-08-05 22:55:00|179.66|176.86|179.6|176.8|179.66|176.86|179.6|176.8|0
1628204400000|2021-08-05 23:00:00|179.54|176.74|179.83|177.03|179.83|177.03|179.54|176.74|0
1628204700000|2021-08-05 23:05:00|179.77|176.97|179.6|176.8|179.83|177.03|179.6|176.8|0
1628205000000|2021-08-05 23:10:00|179.48|176.68|179.48|176.68|179.48|176.68|179.48|176.68|0
1628205300000|2021-08-05 23:15:00|179.42|176.62|179.48|176.68|179.54|176.74|179.25|176.45|0
1628205600000|2021-08-05 23:20:00|179.37|176.57|179.37|176.57|179.48|176.68|179.37|176.57|0
1628205900000|2021-08-05 23:25:00|179.36|176.56|179.25|176.45|179.36|176.56|179.14|176.34|0
1628206200000|2021-08-05 23:30:00|179.14|176.34|179.25|176.45|179.25|176.45|179.13|176.33|0
1628206500000|2021-08-05 23:35:00|179.36|176.56|179.13|176.33|179.36|176.56|179.02|176.22|0
1628206800000|2021-08-05 23:40:00|179.25|176.45|179.24|176.44|179.47|176.67|179.24|176.44|0
1628207100000|2021-08-05 23:45:00|179.13|176.33|178.9|176.1|179.19|176.39|178.9|176.1|0
1628207400000|2021-08-05 23:50:00|178.79|175.99|178.9|176.1|179.02|176.22|178.79|175.99|0
1628207700000|2021-08-05 23:55:00|178.79|175.99|178.9|176.1|179.01|176.21|178.79|175.99|0
1628208000000|2021-08-06 00:00:00|178.79|175.99|178.9|176.1|178.9|176.1|178.56|175.76|0
1628208300000|2021-08-06 00:05:00|178.78|175.98|179.46|176.66|179.58|176.78|178.78|175.98|0
1628208600000|2021-08-06 00:10:00|179.58|176.78|179.58|176.78|179.92|177.12|179.46|176.66|0
1628208900000|2021-08-06 00:15:00|179.69|176.89|179.46|176.66|179.92|177.12|179.35|176.55|0
1628209200000|2021-08-06 00:20:00|179.35|176.55|179.46|176.66|179.57|176.77|179.34|176.54|0
1628209500000|2021-08-06 00:25:00|179.51|176.71|179.46|176.66|179.69|176.89|179.34|176.54|0
1628209800000|2021-08-06 00:30:00|179.57|176.77|179.68|176.88|179.8|177|179.34|176.54|0
1628210100000|2021-08-06 00:35:00|179.8|177|179.57|176.77|179.8|177|179.57|176.77|0
1628210400000|2021-08-06 00:40:00|179.62|176.82|179.57|176.77|179.68|176.88|179.57|176.77|0
1628210700000|2021-08-06 00:45:00|179.68|176.88|179.22|176.42|179.68|176.88|179.22|176.42|0
1628211000000|2021-08-06 00:50:00|179.11|176.31|178.99|176.19|179.22|176.42|178.88|176.08|0
1628211300000|2021-08-06 00:55:00|179.05|176.25|179.11|176.31|179.22|176.42|178.88|176.08|0
1628211600000|2021-08-06 01:00:00|178.99|176.19|178.76|175.96|178.99|176.19|178.65|175.85|0
1628211900000|2021-08-06 01:05:00|178.82|176.02|178.88|176.08|178.88|176.08|178.65|175.85|0
1628212200000|2021-08-06 01:10:00|178.87|176.07|178.87|176.07|178.99|176.19|178.76|175.96|0
1628212500000|2021-08-06 01:15:00|178.93|176.13|179.1|176.3|179.1|176.3|178.76|175.96|0
1628212800000|2021-08-06 01:20:00|179.04|176.24|178.64|175.84|179.04|176.24|178.64|175.84|0
1628213100000|2021-08-06 01:25:00|178.76|175.96|178.75|175.95|178.87|176.07|178.64|175.84|0
1628213400000|2021-08-06 01:30:00|178.7|175.9|178.81|176.01|178.87|176.07|178.53|175.73|0
1628213700000|2021-08-06 01:35:00|178.75|175.95|178.52|175.72|178.98|176.18|178.52|175.72|0
1628214000000|2021-08-06 01:40:00|178.64|175.84|178.98|176.18|178.98|176.18|178.64|175.84|0
1628214300000|2021-08-06 01:45:00|178.86|176.06|178.75|175.95|178.98|176.18|178.63|175.83|0
1628214600000|2021-08-06 01:50:00|178.86|176.06|179.09|176.29|179.09|176.29|178.75|175.95|0
1628214900000|2021-08-06 01:55:00|178.97|176.17|179.31|176.51|179.54|176.74|178.86|176.06|0
1628215200000|2021-08-06 02:00:00|179.2|176.4|179.2|176.4|179.25|176.45|179.03|176.23|0
1628215500000|2021-08-06 02:05:00|179.25|176.45|179.31|176.51|179.42|176.62|179.2|176.4|0
1628215800000|2021-08-06 02:10:00|179.2|176.4|179.42|176.62|179.42|176.62|179.08|176.28|0
1628216100000|2021-08-06 02:15:00|179.31|176.51|179.31|176.51|179.42|176.62|179.19|176.39|0
1628216400000|2021-08-06 02:20:00|179.19|176.39|179.19|176.39|179.3|176.5|179.08|176.28|0
1628216700000|2021-08-06 02:25:00|179.08|176.28|179.3|176.5|179.42|176.62|179.08|176.28|0
1628217000000|2021-08-06 02:30:00|179.42|176.62|179.41|176.61|179.42|176.62|179.3|176.5|0
1628217300000|2021-08-06 02:35:00|179.36|176.56|179.07|176.27|179.41|176.61|179.07|176.27|0
1628217600000|2021-08-06 02:40:00|179.18|176.38|179.3|176.5|179.3|176.5|179.07|176.27|0
1628217900000|2021-08-06 02:45:00|179.24|176.44|179.18|176.38|179.3|176.5|179.07|176.27|0
1628218200000|2021-08-06 02:50:00|179.24|176.44|179.18|176.38|179.3|176.5|179.18|176.38|0
1628218500000|2021-08-06 02:55:00|179.07|176.27|179.29|176.49|179.29|176.49|179.07|176.27|0
1628218800000|2021-08-06 03:00:00|179.41|176.61|179.29|176.49|179.41|176.61|179.29|176.49|0
1628219100000|2021-08-06 03:05:00|179.4|176.6|179.52|176.72|179.63|176.83|179.29|176.49|0
1628219400000|2021-08-06 03:10:00|179.57|176.77|179.86|177.06|179.86|177.06|179.52|176.72|0
1628219700000|2021-08-06 03:15:00|179.74|176.94|179.74|176.94|179.86|177.06|179.74|176.94|0
1628220000000|2021-08-06 03:20:00|179.68|176.88|179.74|176.94|179.85|177.05|179.63|176.83|0
1628220300000|2021-08-06 03:25:00|179.85|177.05|179.85|177.05|179.97|177.17|179.74|176.94|0
1628220600000|2021-08-06 03:30:00|179.96|177.16|179.74|176.94|180.08|177.28|179.74|176.94|0
1628220900000|2021-08-06 03:35:00|179.85|177.05|179.96|177.16|179.96|177.16|179.73|176.93|0
1628221200000|2021-08-06 03:40:00|179.85|177.05|179.73|176.93|179.85|177.05|179.73|176.93|0
1628221500000|2021-08-06 03:45:00|179.79|176.99|179.84|177.04|180.07|177.27|179.79|176.99|0
1628221800000|2021-08-06 03:50:00|179.9|177.1|179.73|176.93|180.07|177.27|179.73|176.93|0
1628222100000|2021-08-06 03:55:00|179.84|177.04|180.3|177.5|180.41|177.61|179.84|177.04|0
1628222400000|2021-08-06 04:00:00|180.18|177.38|180.07|177.27|180.18|177.38|180.07|177.27|0
1628222700000|2021-08-06 04:05:00|180.12|177.32|180.18|177.38|180.29|177.49|180.07|177.27|0
1628223000000|2021-08-06 04:10:00|180.06|177.26|180.18|177.38|180.18|177.38|180.06|177.26|0
1628223300000|2021-08-06 04:15:00|180.06|177.26|179.83|177.03|180.06|177.26|179.83|177.03|0
1628223600000|2021-08-06 04:20:00|179.72|176.92|179.83|177.03|179.83|177.03|179.66|176.86|0
1628223900000|2021-08-06 04:25:00|179.72|176.92|179.94|177.14|179.95|177.15|179.72|176.92|0
1628224200000|2021-08-06 04:30:00|180.06|177.26|180.17|177.37|180.17|177.37|180|177.2|0
1628224500000|2021-08-06 04:35:00|180.11|177.31|179.94|177.14|180.17|177.37|179.94|177.14|0
1628224800000|2021-08-06 04:40:00|180.05|177.25|180.05|177.25|180.05|177.25|179.94|177.14|0
1628225100000|2021-08-06 04:45:00|179.99|177.19|180.17|177.37|180.17|177.37|179.94|177.14|0
1628225400000|2021-08-06 04:50:00|180.05|177.25|179.94|177.14|180.05|177.25|179.94|177.14|0
1628225700000|2021-08-06 04:55:00|179.93|177.13|179.93|177.13|179.93|177.13|179.82|177.02|0
1628226000000|2021-08-06 05:00:00|180.05|177.25|179.99|177.19|180.05|177.25|179.82|177.02|0
1628226300000|2021-08-06 05:05:00|179.93|177.13|179.59|176.79|180.05|177.25|179.59|176.79|0
1628226600000|2021-08-06 05:10:00|179.64|176.84|179.81|177.01|179.82|177.02|179.47|176.67|0
1628226900000|2021-08-06 05:15:00|179.7|176.9|179.93|177.13|180.04|177.24|179.7|176.9|0
1628227200000|2021-08-06 05:20:00|179.87|177.07|179.7|176.9|179.98|177.18|179.7|176.9|0
1628227500000|2021-08-06 05:25:00|179.81|177.01|179.7|176.9|179.81|177.01|179.58|176.78|0
1628227800000|2021-08-06 05:30:00|179.75|176.95|180.04|177.24|180.15|177.35|179.7|176.9|0
1628228100000|2021-08-06 05:35:00|180.15|177.35|179.81|177.01|180.15|177.35|179.69|176.89|0
1628228400000|2021-08-06 05:40:00|179.86|177.06|181.17|178.37|181.29|178.49|179.81|177.01|0
1628228700000|2021-08-06 05:45:00|181.29|178.49|181.4|178.6|181.51|178.71|181.17|178.37|0
1628229000000|2021-08-06 05:50:00|181.51|178.71|181.74|178.94|181.85|179.05|181.4|178.6|0
1628229300000|2021-08-06 05:55:00|181.8|179|181.85|179.05|181.85|179.05|181.62|178.82|0
1628229600000|2021-08-06 06:00:00|181.74|178.94|181.74|178.94|181.85|179.05|181.4|178.6|0
1628229900000|2021-08-06 06:05:00|181.68|178.88|181.62|178.82|181.74|178.94|181.51|178.71|0
1628230200000|2021-08-06 06:10:00|181.68|178.88|181.73|178.93|181.85|179.05|181.62|178.82|0
1628230500000|2021-08-06 06:15:00|181.62|178.82|181.73|178.93|181.73|178.93|181.39|178.59|0
1628230800000|2021-08-06 06:20:00|181.62|178.82|182.19|179.39|182.3|179.5|181.62|178.82|0
1628231100000|2021-08-06 06:25:00|182.3|179.5|182.19|179.39|182.3|179.5|182.07|179.27|0
1628231400000|2021-08-06 06:30:00|182.07|179.27|182.07|179.27|182.19|179.39|181.96|179.16|0
1628231700000|2021-08-06 06:35:00|181.96|179.16|182.18|179.38|182.3|179.5|181.95|179.15|0
1628232000000|2021-08-06 06:40:00|182.24|179.44|181.66|178.86|182.24|179.44|181.38|178.58|0
1628232300000|2021-08-06 06:45:00|181.72|178.92|181.72|178.92|181.72|178.92|181.61|178.81|0
1628232600000|2021-08-06 06:50:00|181.61|178.81|181.49|178.69|181.84|179.04|181.49|178.69|0
1628232900000|2021-08-06 06:55:00|181.61|178.81|181.6|178.8|181.72|178.92|181.38|178.58|0
1628233200000|2021-08-06 07:00:00|181.66|178.86|181.6|178.8|181.83|179.03|181.15|178.35|0
1628233500000|2021-08-06 07:05:00|181.4|179|180.94|178.54|181.4|179|180.83|178.43|0
1628233800000|2021-08-06 07:10:00|180.83|178.43|180.37|177.97|180.83|178.43|180.15|177.75|0
1628234100000|2021-08-06 07:15:00|180.2|177.8|180.71|178.31|180.83|178.43|180.03|177.63|0
1628234400000|2021-08-06 07:20:00|180.83|178.43|180.82|178.42|180.83|178.43|180.48|178.08|0
1628234700000|2021-08-06 07:25:00|180.71|178.31|180.71|178.31|181.17|178.77|180.6|178.2|0
1628235000000|2021-08-06 07:30:00|180.82|178.42|180.37|177.97|180.82|178.42|180.25|177.85|0
1628235300000|2021-08-06 07:35:00|180.25|177.85|180.36|177.96|180.48|178.08|180.02|177.62|0
1628235600000|2021-08-06 07:40:00|180.3|177.9|180.59|178.19|180.7|178.3|180.25|177.85|0
1628235900000|2021-08-06 07:45:00|180.53|178.13|180.59|178.19|180.59|178.19|180.25|177.85|0
1628236200000|2021-08-06 07:50:00|180.47|178.07|180.59|178.19|181.04|178.64|180.36|177.96|0
1628236500000|2021-08-06 07:55:00|180.64|178.24|180.81|178.41|180.81|178.41|180.47|178.07|0
1628236800000|2021-08-06 08:00:00|180.7|178.3|180.24|177.84|180.81|178.41|180.13|177.73|0
1628237100000|2021-08-06 08:05:00|180.36|177.96|180.13|177.73|180.47|178.07|180.13|177.73|0
1628237400000|2021-08-06 08:10:00|180.18|177.78|180.35|177.95|180.35|177.95|180.13|177.73|0
1628237700000|2021-08-06 08:15:00|180.24|177.84|180.46|178.06|180.58|178.18|180.24|177.84|0
1628238000000|2021-08-06 08:20:00|180.58|178.18|180.8|178.4|180.8|178.4|180.35|177.95|0
1628238300000|2021-08-06 08:25:00|180.92|178.52|181.03|178.63|181.15|178.75|180.86|178.46|0
1628238600000|2021-08-06 08:30:00|180.92|178.52|180.91|178.51|181.03|178.63|180.91|178.51|0
1628238900000|2021-08-06 08:35:00|181.03|178.63|181.03|178.63|181.26|178.86|181.03|178.63|0
1628239200000|2021-08-06 08:40:00|181.14|178.74|181.37|178.97|181.48|179.08|181.14|178.74|0
1628239500000|2021-08-06 08:45:00|181.25|178.85|181.82|179.42|181.82|179.42|181.25|178.85|0
1628239800000|2021-08-06 08:50:00|181.71|179.31|181.82|179.42|181.82|179.42|181.71|179.31|0
1628240100000|2021-08-06 08:55:00|181.94|179.54|182.51|180.11|182.85|180.45|181.94|179.54|0
1628240400000|2021-08-06 09:00:00|182.62|180.22|182.62|180.22|182.74|180.34|182.51|180.11|0
1628240700000|2021-08-06 09:05:00|182.51|180.11|182.39|179.99|182.62|180.22|182.39|179.99|0
1628241000000|2021-08-06 09:10:00|182.5|180.1|182.5|180.1|182.62|180.22|182.39|179.99|0
1628241300000|2021-08-06 09:15:00|182.39|179.99|182.39|179.99|182.5|180.1|182.39|179.99|0
1628241600000|2021-08-06 09:20:00|182.33|179.93|182.61|180.21|182.73|180.33|182.27|179.87|0
1628241900000|2021-08-06 09:25:00|182.5|180.1|181.81|179.41|182.61|180.21|181.81|179.41|0
1628242200000|2021-08-06 09:30:00|181.7|179.3|181.7|179.3|181.81|179.41|181.35|178.95|0
1628242500000|2021-08-06 09:35:00|181.58|179.18|181.69|179.29|181.7|179.3|181.58|179.18|0
1628242800000|2021-08-06 09:40:00|181.58|179.18|181.81|179.41|181.81|179.41|181.46|179.06|0
1628243100000|2021-08-06 09:45:00|181.75|179.35|181.81|179.41|181.92|179.52|181.69|179.29|0
1628243400000|2021-08-06 09:50:00|181.86|179.46|181.92|179.52|182.26|179.86|181.8|179.4|0
1628243700000|2021-08-06 09:55:00|182.03|179.63|182.03|179.63|182.15|179.75|181.92|179.52|0
1628244000000|2021-08-06 10:00:00|181.92|179.52|181.8|179.4|181.92|179.52|181.8|179.4|0
1628244300000|2021-08-06 10:05:00|181.68|179.28|181.57|179.17|181.68|179.28|181.57|179.17|0
1628244600000|2021-08-06 10:10:00|181.68|179.28|182.37|179.97|182.48|180.08|181.68|179.28|0
1628244900000|2021-08-06 10:15:00|182.26|179.86|182.25|179.85|182.37|179.97|182.14|179.74|0
1628245200000|2021-08-06 10:20:00|182.14|179.74|182.37|179.97|182.37|179.97|182.02|179.62|0
1628245500000|2021-08-06 10:25:00|182.25|179.85|182.25|179.85|182.83|180.43|182.25|179.85|0
1628245800000|2021-08-06 10:30:00|182.13|179.73|182.13|179.73|182.25|179.85|182.02|179.62|0
1628246100000|2021-08-06 10:35:00|182.02|179.62|182.13|179.73|182.25|179.85|181.79|179.39|0
1628246400000|2021-08-06 10:40:00|182.19|179.79|182.24|179.84|182.36|179.96|182.02|179.62|0
1628246700000|2021-08-06 10:45:00|182.13|179.73|182.13|179.73|182.24|179.84|182.01|179.61|0
1628247000000|2021-08-06 10:50:00|182.01|179.61|182.13|179.73|182.24|179.84|181.9|179.5|0
1628247300000|2021-08-06 10:55:00|182.01|179.61|182.12|179.72|182.24|179.84|181.9|179.5|0
1628247600000|2021-08-06 11:00:00|182.18|179.78|182.12|179.72|182.35|179.95|182.12|179.72|0
1628247900000|2021-08-06 11:05:00|182.24|179.84|182.7|180.3|182.81|180.41|182.12|179.72|0
1628248200000|2021-08-06 11:10:00|182.81|180.41|182.46|180.06|182.81|180.41|182.46|180.06|0
1628248500000|2021-08-06 11:15:00|182.58|180.18|182.69|180.29|182.69|180.29|182.46|180.06|0
1628248800000|2021-08-06 11:20:00|182.63|180.23|182.58|180.18|182.63|180.23|182.58|180.18|0
1628249100000|2021-08-06 11:25:00|182.69|180.29|182.36|179.96|183.62|181.22|182.25|179.85|0
1628249400000|2021-08-06 11:30:00|182.48|180.08|182.7|180.3|182.7|180.3|182.47|180.07|0
1628249700000|2021-08-06 11:35:00|182.59|180.19|182.7|180.3|182.7|180.3|182.59|180.19|0
1628250000000|2021-08-06 11:40:00|182.59|180.19|182.36|179.96|182.59|180.19|182.36|179.96|0
1628250300000|2021-08-06 11:45:00|182.47|180.07|182.24|179.84|182.47|180.07|182.12|179.72|0
1628250600000|2021-08-06 11:50:00|182.12|179.72|182.12|179.72|182.24|179.84|182.01|179.61|0
1628250900000|2021-08-06 11:55:00|182.01|179.61|182.01|179.61|182.12|179.72|182.01|179.61|0
1628251200000|2021-08-06 12:00:00|182.12|179.72|181.89|179.49|182.12|179.72|181.89|179.49|0
1628251500000|2021-08-06 12:05:00|182|179.6|182.23|179.83|182.23|179.83|181.89|179.49|0
1628251800000|2021-08-06 12:10:00|182.35|179.95|182.23|179.83|182.46|180.06|182.12|179.72|0
1628252100000|2021-08-06 12:15:00|182.12|179.72|182.11|179.71|182.23|179.83|182.11|179.71|0
1628252400000|2021-08-06 12:20:00|182.23|179.83|182|179.6|182.23|179.83|181.77|179.37|0
1628252700000|2021-08-06 12:25:00|181.88|179.48|181.42|179.02|182|179.6|181.31|178.91|0
1628253000000|2021-08-06 12:30:00|181.31|178.91|182.03|179.63|185.44|183.04|180.51|178.11|0
1628253300000|2021-08-06 12:35:00|181.8|179.4|181.8|179.4|182.03|179.63|180.54|178.14|0
1628253600000|2021-08-06 12:40:00|181.45|179.05|180.54|178.14|182.6|180.2|180.19|177.79|0
1628253900000|2021-08-06 12:45:00|180.31|177.91|179.85|177.45|181.22|178.82|179.85|177.45|0
1628254200000|2021-08-06 12:50:00|179.96|177.56|179.85|177.45|180.3|177.9|178.71|176.31|0
1628254500000|2021-08-06 12:55:00|179.96|177.56|180.81|178.41|180.88|178.48|179.96|177.56|0
1628254800000|2021-08-06 13:00:00|180.87|178.47|181.33|178.93|181.68|179.28|180.53|178.13|0
1628255100000|2021-08-06 13:05:00|181.39|178.99|181.56|179.16|181.67|179.27|180.99|178.59|0
1628255400000|2021-08-06 13:10:00|181.67|179.27|181.67|179.27|181.67|179.27|181.21|178.81|0
1628255700000|2021-08-06 13:15:00|181.56|179.16|182.01|179.61|182.36|179.96|181.56|179.16|0
1628256000000|2021-08-06 13:20:00|181.9|179.5|182.7|180.3|182.93|180.53|181.78|179.38|0
1628256300000|2021-08-06 13:25:00|182.82|180.42|182.01|179.61|183.05|180.65|182.01|179.61|0
1628256600000|2021-08-06 13:30:00|181.9|179.5|185.36|182.96|185.59|183.19|181.55|179.15|0
1628256900000|2021-08-06 13:35:00|185.13|182.73|184.08|181.68|185.59|183.19|183.39|180.99|0
1628257200000|2021-08-06 13:40:00|184.43|182.03|184.66|182.26|185.24|182.84|183.85|181.45|0
1628257500000|2021-08-06 13:45:00|184.55|182.15|183.39|180.99|185.01|182.61|183.04|180.64|0
1628257800000|2021-08-06 13:50:00|183.44|181.04|182.12|179.72|183.5|181.1|180.86|178.46|0
1628258100000|2021-08-06 13:55:00|182|179.6|181.54|179.14|182|179.6|180.97|178.57|0
1628258400000|2021-08-06 14:00:00|181.6|179.2|182.92|180.52|182.92|180.52|180.51|178.11|0
1628258700000|2021-08-06 14:05:00|183.04|180.64|183.03|180.63|183.73|181.33|182.23|179.83|0
1628259000000|2021-08-06 14:10:00|182.92|180.52|182.23|179.83|183.5|181.1|182.23|179.83|0
1628259300000|2021-08-06 14:15:00|182.11|179.71|182.92|180.52|183.26|180.86|182.11|179.71|0
1628259600000|2021-08-06 14:20:00|182.8|180.4|183.61|181.21|183.61|181.21|182.45|180.05|0
1628259900000|2021-08-06 14:25:00|183.72|181.32|183.26|180.86|183.72|181.32|183.03|180.63|0
1628260200000|2021-08-06 14:30:00|183.37|180.97|183.95|181.55|184.3|181.9|183.14|180.74|0
1628260500000|2021-08-06 14:35:00|183.83|181.43|183.25|180.85|184.18|181.78|183.02|180.62|0
1628260800000|2021-08-06 14:40:00|183.37|180.97|183.02|180.62|183.37|180.97|182.79|180.39|0
1628261100000|2021-08-06 14:45:00|182.91|180.51|181.52|179.12|183.25|180.85|181.52|179.12|0
1628261400000|2021-08-06 14:50:00|181.41|179.01|181.75|179.35|181.75|179.35|180.95|178.55|0
1628261700000|2021-08-06 14:55:00|181.87|179.47|181.87|179.47|181.98|179.58|180.61|178.21|0
1628262000000|2021-08-06 15:00:00|182.1|179.7|181.63|179.23|182.79|180.39|181.4|179|0
1628262300000|2021-08-06 15:05:00|181.52|179.12|182.09|179.69|182.21|179.81|180.83|178.43|0
1628262600000|2021-08-06 15:10:00|182.21|179.81|181.75|179.35|182.32|179.92|181.52|179.12|0
1628262900000|2021-08-06 15:15:00|181.8|179.4|181.86|179.46|181.97|179.57|180.94|178.54|0
1628263200000|2021-08-06 15:20:00|181.97|179.57|183.24|180.84|183.36|180.96|181.97|179.57|0
1628263500000|2021-08-06 15:25:00|183.12|180.72|183.12|180.72|183.24|180.84|182.09|179.69|0
1628263800000|2021-08-06 15:30:00|182.95|180.55|182.43|180.03|183.24|180.84|182.43|180.03|0
1628264100000|2021-08-06 15:35:00|182.31|179.91|182.08|179.68|182.54|180.14|181.85|179.45|0
1628264400000|2021-08-06 15:40:00|181.97|179.57|181.97|179.57|182.31|179.91|181.62|179.22|0
1628264700000|2021-08-06 15:45:00|181.85|179.45|182.31|179.91|182.54|180.14|181.62|179.22|0
1628265000000|2021-08-06 15:50:00|182.19|179.79|182.65|180.25|182.65|180.25|182.19|179.79|0
1628265300000|2021-08-06 15:55:00|182.54|180.14|183.92|181.52|183.92|181.52|182.42|180.02|0
1628265600000|2021-08-06 16:00:00|184.04|181.64|183.97|181.57|184.15|181.75|183.57|181.17|0
1628265900000|2021-08-06 16:05:00|183.92|181.52|183.57|181.17|184.03|181.63|183.57|181.17|0
1628266200000|2021-08-06 16:10:00|183.51|181.11|183.22|180.82|183.68|181.28|183.11|180.71|0
1628266500000|2021-08-06 16:15:00|183.34|180.94|183.45|181.05|183.57|181.17|182.88|180.48|0
1628266800000|2021-08-06 16:20:00|183.57|181.17|183.91|181.51|183.91|181.51|183.34|180.94|0
1628267100000|2021-08-06 16:25:00|183.97|181.57|183.73|181.33|184.03|181.63|183.56|181.16|0
1628267400000|2021-08-06 16:30:00|183.79|181.39|183.79|181.39|184.37|181.97|183.33|180.93|0
1628267700000|2021-08-06 16:35:00|183.73|181.33|183.44|181.04|184.14|181.74|183.44|181.04|0
1628268000000|2021-08-06 16:40:00|183.33|180.93|183.21|180.81|183.44|181.04|182.98|180.58|0
1628268300000|2021-08-06 16:45:00|183.1|180.7|183.56|181.16|183.67|181.27|183.1|180.7|0
1628268600000|2021-08-06 16:50:00|183.67|181.27|184.36|181.96|184.36|181.96|183.56|181.16|0
1628268900000|2021-08-06 16:55:00|184.25|181.85|184.83|182.43|184.94|182.54|184.25|181.85|0
1628269200000|2021-08-06 17:00:00|184.88|182.48|185.06|182.66|185.17|182.77|184.59|182.19|0
1628269500000|2021-08-06 17:05:00|184.94|182.54|184.59|182.19|185.06|182.66|184.59|182.19|0
1628269800000|2021-08-06 17:10:00|184.71|182.31|185.05|182.65|185.05|182.65|184.59|182.19|0
1628270100000|2021-08-06 17:15:00|184.94|182.54|185.05|182.65|185.17|182.77|184.82|182.42|0
1628270400000|2021-08-06 17:20:00|184.94|182.54|184.24|181.84|184.94|182.54|184.24|181.84|0
1628270700000|2021-08-06 17:25:00|184.35|181.95|184.24|181.84|184.35|181.95|184.01|181.61|0
1628271000000|2021-08-06 17:30:00|184.12|181.72|184.47|182.07|184.47|182.07|184.12|181.72|0
1628271300000|2021-08-06 17:35:00|184.58|182.18|184.23|181.83|184.58|182.18|184.23|181.83|0
1628271600000|2021-08-06 17:40:00|184.35|181.95|183.88|181.48|184.35|181.95|183.77|181.37|0
1628271900000|2021-08-06 17:45:00|183.82|181.42|184|181.6|184.46|182.06|183.82|181.42|0
1628272200000|2021-08-06 17:50:00|184.05|181.65|183.88|181.48|184.23|181.83|183.77|181.37|0
1628272500000|2021-08-06 17:55:00|183.77|181.37|184.34|181.94|184.34|181.94|183.77|181.37|0
1628272800000|2021-08-06 18:00:00|184.46|182.06|184.51|182.11|184.69|182.29|184.23|181.83|0
1628273100000|2021-08-06 18:05:00|184.46|182.06|184.34|181.94|184.69|182.29|184.11|181.71|0
1628273400000|2021-08-06 18:10:00|184.45|182.05|183.87|181.47|184.45|182.05|183.87|181.47|0
1628273700000|2021-08-06 18:15:00|183.76|181.36|184.34|181.94|184.45|182.05|183.76|181.36|0
1628274000000|2021-08-06 18:20:00|184.22|181.82|183.87|181.47|184.22|181.82|183.64|181.24|0
1628274300000|2021-08-06 18:25:00|183.99|181.59|183.75|181.35|183.99|181.59|183.52|181.12|0
1628274600000|2021-08-06 18:30:00|183.87|181.47|183.75|181.35|183.98|181.58|183.41|181.01|0
1628274900000|2021-08-06 18:35:00|183.64|181.24|183.52|181.12|183.64|181.24|183.29|180.89|0
1628275200000|2021-08-06 18:40:00|183.63|181.23|183.06|180.66|183.63|181.23|183.06|180.66|0
1628275500000|2021-08-06 18:45:00|183.17|180.77|182.25|179.85|183.17|180.77|182.25|179.85|0
1628275800000|2021-08-06 18:50:00|182.13|179.73|182.13|179.73|182.59|180.19|182.13|179.73|0
1628276100000|2021-08-06 18:55:00|182.02|179.62|181.55|179.15|182.13|179.73|181.55|179.15|0
1628276400000|2021-08-06 19:00:00|181.67|179.27|181.09|178.69|181.95|179.55|181.09|178.69|0
1628276700000|2021-08-06 19:05:00|181.32|178.92|182.13|179.73|182.24|179.84|181.21|178.81|0
1628277000000|2021-08-06 19:10:00|182.12|179.72|182.7|180.3|182.81|180.41|182.12|179.72|0
1628277300000|2021-08-06 19:15:00|182.64|180.24|182.93|180.53|182.93|180.53|182.58|180.18|0
1628277600000|2021-08-06 19:20:00|183.04|180.64|183.04|180.64|183.16|180.76|182.93|180.53|0
1628277900000|2021-08-06 19:25:00|182.93|180.53|183.62|181.22|183.62|181.22|182.93|180.53|0
1628278200000|2021-08-06 19:30:00|183.5|181.1|183.96|181.56|183.96|181.56|183.27|180.87|0
1628278500000|2021-08-06 19:35:00|184.02|181.62|183.21|180.81|184.43|182.03|183.21|180.81|0
1628278800000|2021-08-06 19:40:00|183.27|180.87|182.23|179.83|183.5|181.1|182.23|179.83|0
1628279100000|2021-08-06 19:45:00|182.34|179.94|182.11|179.71|182.34|179.94|181.88|179.48|0
1628279400000|2021-08-06 19:50:00|181.88|179.48|182.69|180.29|182.69|180.29|181.54|179.14|0
1628279700000|2021-08-06 19:55:00|182.8|180.4|183.84|181.44|184.3|181.9|182.69|180.29|0
1628280000000|2021-08-06 20:00:00|183.72|181.32|183.95|181.55|184.12|181.72|183.61|181.21|0
1628280300000|2021-08-06 20:05:00|183.84|181.44|183.83|181.43|183.95|181.55|183.72|181.32|0
1628280600000|2021-08-06 20:10:00|183.72|181.32|184.18|181.78|184.3|181.9|183.72|181.32|0
1628492700000|2021-08-09 07:05:00|179.77|177.37|180.92|178.52|181.15|178.75|179.43|177.03|0
1628493000000|2021-08-09 07:10:00|181.03|178.63|180|177.6|181.6|179.2|179.77|177.37|0
1628493300000|2021-08-09 07:15:00|180.11|177.71|180.22|177.82|180.46|178.06|179.77|177.37|0
1628493600000|2021-08-09 07:20:00|180.11|177.71|179.65|177.25|180.34|177.94|179.65|177.25|0
1628493900000|2021-08-09 07:25:00|179.77|177.37|179.99|177.59|180.22|177.82|179.54|177.14|0
1628494200000|2021-08-09 07:30:00|180.11|177.71|180.1|177.7|180.45|178.05|179.42|177.02|0
1628494500000|2021-08-09 07:35:00|180.16|177.76|179.53|177.13|180.45|178.05|179.42|177.02|0
1628494800000|2021-08-09 07:40:00|179.65|177.25|178.9|176.5|179.65|177.25|178.85|176.45|0
1628495100000|2021-08-09 07:45:00|178.85|176.45|178.73|176.33|179.19|176.79|178.62|176.22|0
1628495400000|2021-08-09 07:50:00|178.84|176.44|179.12|176.72|179.18|176.78|178.73|176.33|0
1628495700000|2021-08-09 07:55:00|179.07|176.67|179.07|176.67|179.3|176.9|178.95|176.55|0
1628496000000|2021-08-09 08:00:00|179.18|176.78|178.95|176.55|179.64|177.24|178.5|176.1|0
1628496300000|2021-08-09 08:05:00|178.84|176.44|178.15|175.75|178.95|176.55|177.93|175.53|0
1628496600000|2021-08-09 08:10:00|178.04|175.64|179.18|176.78|179.41|177.01|177.81|175.41|0
1628496900000|2021-08-09 08:15:00|179.06|176.66|179.52|177.12|179.57|177.17|179.06|176.66|0
1628497200000|2021-08-09 08:20:00|179.4|177|179.4|177|179.63|177.23|179.29|176.89|0
1628497500000|2021-08-09 08:25:00|179.34|176.94|179.29|176.89|179.4|177|179.17|176.77|0
1628497800000|2021-08-09 08:30:00|179.4|177|179.4|177|179.63|177.23|178.72|176.32|0
1628498100000|2021-08-09 08:35:00|179.28|176.88|179.51|177.11|179.63|177.23|179.22|176.82|0
1628498400000|2021-08-09 08:40:00|179.4|177|180.08|177.68|180.08|177.68|179.28|176.88|0
1628498700000|2021-08-09 08:45:00|179.97|177.57|179.96|177.56|180.31|177.91|179.74|177.34|0
1628499000000|2021-08-09 08:50:00|180.08|177.68|180.08|177.68|180.19|177.79|179.85|177.45|0
1628499300000|2021-08-09 08:55:00|180.02|177.62|179.96|177.56|180.19|177.79|179.73|177.33|0
1628499600000|2021-08-09 09:00:00|179.9|177.5|179.5|177.1|179.9|177.5|179.05|176.65|0
1628499900000|2021-08-09 09:05:00|179.62|177.22|179.73|177.33|179.73|177.33|179.39|176.99|0
1628500200000|2021-08-09 09:10:00|179.61|177.21|179.5|177.1|179.84|177.44|179.38|176.98|0
1628500500000|2021-08-09 09:15:00|179.61|177.21|179.27|176.87|179.61|177.21|179.27|176.87|0
1628500800000|2021-08-09 09:20:00|179.15|176.75|179.27|176.87|179.38|176.98|178.93|176.53|0
1628501100000|2021-08-09 09:25:00|179.15|176.75|178.92|176.52|179.61|177.21|178.92|176.52|0
1628501400000|2021-08-09 09:30:00|178.98|176.58|179.26|176.86|179.38|176.98|178.98|176.58|0
1628501700000|2021-08-09 09:35:00|179.15|176.75|179.72|177.32|179.72|177.32|179.04|176.64|0
1628502000000|2021-08-09 09:40:00|179.6|177.2|179.37|176.97|179.72|177.32|179.26|176.86|0
1628502300000|2021-08-09 09:45:00|179.26|176.86|179.14|176.74|179.37|176.97|178.92|176.52|0
1628502600000|2021-08-09 09:50:00|179.26|176.86|179.71|177.31|179.71|177.31|179.14|176.74|0
1628502900000|2021-08-09 09:55:00|179.83|177.43|180|177.6|180.17|177.77|179.83|177.43|0
1628503200000|2021-08-09 10:00:00|179.94|177.54|180.97|178.57|180.97|178.57|179.94|177.54|0
1628503500000|2021-08-09 10:05:00|181.2|178.8|180.51|178.11|181.31|178.91|180.51|178.11|0
1628503800000|2021-08-09 10:10:00|180.62|178.22|180.62|178.22|180.74|178.34|180.51|178.11|0
1628504100000|2021-08-09 10:15:00|180.68|178.28|179.59|177.19|180.74|178.34|179.59|177.19|0
1628504400000|2021-08-09 10:20:00|179.7|177.3|179.47|177.07|180.73|178.33|179.47|177.07|0
1628504700000|2021-08-09 10:25:00|179.53|177.13|179.36|176.96|179.82|177.42|179.13|176.73|0
1628505000000|2021-08-09 10:30:00|179.47|177.07|179.47|177.07|179.7|177.3|179.24|176.84|0
1628505300000|2021-08-09 10:35:00|179.41|177.01|179.24|176.84|179.59|177.19|179.24|176.84|0
1628505600000|2021-08-09 10:40:00|179.36|176.96|179.35|176.95|179.47|177.07|179.24|176.84|0
1628505900000|2021-08-09 10:45:00|179.29|176.89|179.47|177.07|179.47|177.07|179.24|176.84|0
1628506200000|2021-08-09 10:50:00|179.58|177.18|179.92|177.52|180.04|177.64|179.47|177.07|0
1628506500000|2021-08-09 10:55:00|180.04|177.64|179.23|176.83|180.04|177.64|179.23|176.83|0
1628506800000|2021-08-09 11:00:00|179.12|176.72|179.23|176.83|179.35|176.95|178.89|176.49|0
1628507100000|2021-08-09 11:05:00|179.12|176.72|179.63|177.23|179.69|177.29|179.12|176.72|0
1628507400000|2021-08-09 11:10:00|179.69|177.29|179.69|177.29|180.14|177.74|179.57|177.17|0
1628507700000|2021-08-09 11:15:00|179.8|177.4|179.91|177.51|179.97|177.57|179.69|177.29|0
1628508000000|2021-08-09 11:20:00|179.8|177.4|180.37|177.97|180.6|178.2|179.8|177.4|0
1628508300000|2021-08-09 11:25:00|180.48|178.08|180.37|177.97|180.71|178.31|180.37|177.97|0
1628508600000|2021-08-09 11:30:00|180.42|178.02|180.25|177.85|180.48|178.08|180.25|177.85|0
1628508900000|2021-08-09 11:35:00|180.37|177.97|180.13|177.73|180.59|178.19|179.91|177.51|0
1628509200000|2021-08-09 11:40:00|180.25|177.85|180.59|178.19|180.82|178.42|180.25|177.85|0
1628509500000|2021-08-09 11:45:00|180.71|178.31|180.59|178.19|180.71|178.31|180.36|177.96|0
1628509800000|2021-08-09 11:50:00|180.53|178.13|180.24|177.84|180.59|178.19|180.24|177.84|0
1628510100000|2021-08-09 11:55:00|180.36|177.96|180.36|177.96|180.47|178.07|180.13|177.73|0
1628510400000|2021-08-09 12:00:00|180.41|178.01|179.78|177.38|180.41|178.01|179.67|177.27|0
1628510700000|2021-08-09 12:05:00|179.9|177.5|179.9|177.5|180.01|177.61|179.78|177.38|0
1628511000000|2021-08-09 12:10:00|179.95|177.55|179.78|177.38|180.01|177.61|179.67|177.27|0
1628511300000|2021-08-09 12:15:00|179.67|177.27|179.55|177.15|179.67|177.27|179.21|176.81|0
1628511600000|2021-08-09 12:20:00|179.66|177.26|179.43|177.03|179.89|177.49|179.43|177.03|0
1628511900000|2021-08-09 12:25:00|179.55|177.15|179.77|177.37|179.78|177.38|179.43|177.03|0
1628512200000|2021-08-09 12:30:00|179.89|177.49|179.66|177.26|180|177.6|179.54|177.14|0
1628512500000|2021-08-09 12:35:00|179.6|177.2|179.66|177.26|179.89|177.49|179.54|177.14|0
1628512800000|2021-08-09 12:40:00|179.77|177.37|180.11|177.71|180.11|177.71|179.71|177.31|0
1628513100000|2021-08-09 12:45:00|180|177.6|180.45|178.05|180.57|178.17|180|177.6|0
1628513400000|2021-08-09 12:50:00|180.51|178.11|180.68|178.28|181.49|179.09|180.51|178.11|0
1628513700000|2021-08-09 12:55:00|180.8|178.4|180.91|178.51|181.03|178.63|180.68|178.28|0
1628514000000|2021-08-09 13:00:00|181.02|178.62|181.37|178.97|181.6|179.2|181.02|178.62|0
1628514300000|2021-08-09 13:05:00|181.25|178.85|181.37|178.97|181.48|179.08|180.96|178.56|0
1628514600000|2021-08-09 13:10:00|181.31|178.91|181.36|178.96|181.37|178.97|181.02|178.62|0
1628514900000|2021-08-09 13:15:00|181.48|179.08|181.94|179.54|181.94|179.54|181.48|179.08|0
1628515200000|2021-08-09 13:20:00|181.82|179.42|181.94|179.54|181.94|179.54|181.71|179.31|0
1628515500000|2021-08-09 13:25:00|182.05|179.65|182.63|180.23|182.63|180.23|182.05|179.65|0
1628515800000|2021-08-09 13:30:00|182.74|180.34|180.44|178.04|184.13|181.73|180.44|178.04|0
1628516100000|2021-08-09 13:35:00|180.32|177.92|178.27|175.87|180.32|177.92|177.47|175.07|0
1628516400000|2021-08-09 13:40:00|177.93|175.53|179.86|177.46|179.86|177.46|177.87|175.47|0
1628516700000|2021-08-09 13:45:00|179.98|177.58|180.43|178.03|181.47|179.07|179.63|177.23|0
1628517000000|2021-08-09 13:50:00|180.78|178.38|179.4|177|181.01|178.61|179.4|177|0
1628517300000|2021-08-09 13:55:00|179.52|177.12|179.4|177|180.2|177.8|179.06|176.66|0
1628517600000|2021-08-09 14:00:00|179.29|176.89|179.11|176.71|179.86|177.46|179.06|176.66|0
1628517900000|2021-08-09 14:05:00|179.17|176.77|178.94|176.54|180.08|177.68|178.83|176.43|0
1628518200000|2021-08-09 14:10:00|179|176.6|178.48|176.08|179.85|177.45|178.26|175.86|0
1628518500000|2021-08-09 14:15:00|178.37|175.97|178.82|176.42|179.17|176.77|178.14|175.74|0
1628518800000|2021-08-09 14:20:00|178.94|176.54|179.39|176.99|179.51|177.11|178.82|176.42|0
1628519100000|2021-08-09 14:25:00|179.51|177.11|179.5|177.1|179.85|177.45|179.28|176.88|0
1628519400000|2021-08-09 14:30:00|179.62|177.22|179.27|176.87|180.08|177.68|179.27|176.87|0
1628519700000|2021-08-09 14:35:00|179.16|176.76|179.96|177.56|180.42|178.02|179.05|176.65|0
1628520000000|2021-08-09 14:40:00|179.84|177.44|180.64|178.24|180.87|178.47|179.84|177.44|0
1628520300000|2021-08-09 14:45:00|180.53|178.13|180.41|178.01|180.87|178.47|180.3|177.9|0
1628520600000|2021-08-09 14:50:00|180.3|177.9|180.41|178.01|181.67|179.27|180.07|177.67|0
1628520900000|2021-08-09 14:55:00|180.64|178.24|179.72|177.32|180.75|178.35|179.15|176.75|0
1628521200000|2021-08-09 15:00:00|179.61|177.21|179.49|177.09|180.06|177.66|179.38|176.98|0
1628521500000|2021-08-09 15:05:00|179.61|177.21|179.77|177.37|180.18|177.78|179.26|176.86|0
1628521800000|2021-08-09 15:10:00|179.83|177.43|179.83|177.43|180.06|177.66|179.49|177.09|0
1628522100000|2021-08-09 15:15:00|179.72|177.32|180.4|178|180.52|178.12|179.49|177.09|0
1628522400000|2021-08-09 15:20:00|180.29|177.89|179.71|177.31|180.63|178.23|179.6|177.2|0
1628522700000|2021-08-09 15:25:00|179.83|177.43|180.28|177.88|180.51|178.11|179.54|177.14|0
1628523000000|2021-08-09 15:30:00|180.4|178|181.46|179.06|181.58|179.18|179.19|176.79|0
1628523300000|2021-08-09 15:35:00|181.34|178.94|181.46|179.06|181.92|179.52|181.23|178.83|0
1628523600000|2021-08-09 15:40:00|181.34|178.94|181.69|179.29|181.8|179.4|181.34|178.94|0
1628523900000|2021-08-09 15:45:00|181.8|179.4|182.14|179.74|182.26|179.86|181.57|179.17|0
1628524200000|2021-08-09 15:50:00|182.03|179.63|182.6|180.2|182.72|180.32|182.03|179.63|0
1628524500000|2021-08-09 15:55:00|182.72|180.32|182.95|180.55|182.95|180.55|182.49|180.09|0
1628524800000|2021-08-09 16:00:00|182.83|180.43|182.02|179.62|182.95|180.55|182.02|179.62|0
1628525100000|2021-08-09 16:05:00|182.14|179.74|182.25|179.85|182.6|180.2|182.14|179.74|0
1628525400000|2021-08-09 16:10:00|182.31|179.91|182.36|179.96|182.48|180.08|182.25|179.85|0
1628525700000|2021-08-09 16:15:00|182.3|179.9|182.25|179.85|182.48|180.08|182.13|179.73|0
1628526000000|2021-08-09 16:20:00|182.19|179.79|181.67|179.27|182.36|179.96|181.67|179.27|0
1628526300000|2021-08-09 16:25:00|181.56|179.16|181.67|179.27|181.9|179.5|181.55|179.15|0
1628526600000|2021-08-09 16:30:00|181.78|179.38|182.01|179.61|182.24|179.84|181.67|179.27|0
1628526900000|2021-08-09 16:35:00|182.13|179.73|182.13|179.73|182.13|179.73|181.78|179.38|0
1628527200000|2021-08-09 16:40:00|182.24|179.84|181.78|179.38|182.24|179.84|181.55|179.15|0
1628527500000|2021-08-09 16:45:00|181.89|179.49|182.01|179.61|182.24|179.84|181.89|179.49|0
1628527800000|2021-08-09 16:50:00|182.12|179.72|182.24|179.84|182.35|179.95|182.12|179.72|0
1628528100000|2021-08-09 16:55:00|182.35|179.95|182.12|179.72|182.35|179.95|181.89|179.49|0
1628528400000|2021-08-09 17:00:00|182.23|179.83|182.23|179.83|182.52|180.12|182.12|179.72|0
1628528700000|2021-08-09 17:05:00|182.12|179.72|182.35|179.95|182.46|180.06|182.12|179.72|0
1628529000000|2021-08-09 17:10:00|182.23|179.83|182.46|180.06|182.57|180.17|182.23|179.83|0
1628529300000|2021-08-09 17:15:00|182.57|180.17|182|179.6|182.69|180.29|182|179.6|0
1628529600000|2021-08-09 17:20:00|182.11|179.71|182.46|180.06|182.46|180.06|181.88|179.48|0
1628529900000|2021-08-09 17:25:00|182.34|179.94|181.99|179.59|182.34|179.94|181.99|179.59|0
1628530200000|2021-08-09 17:30:00|181.88|179.48|181.76|179.36|181.99|179.59|181.65|179.25|0
1628530500000|2021-08-09 17:35:00|181.65|179.25|182.22|179.82|182.34|179.94|181.65|179.25|0
1628530800000|2021-08-09 17:40:00|182.34|179.94|182.22|179.82|182.45|180.05|182.04|179.64|0
1628531100000|2021-08-09 17:45:00|182.1|179.7|182.22|179.82|182.33|179.93|182.1|179.7|0
1628531400000|2021-08-09 17:50:00|182.1|179.7|182.33|179.93|182.33|179.93|182.1|179.7|0
1628531700000|2021-08-09 17:55:00|182.45|180.05|182.44|180.04|182.79|180.39|182.33|179.93|0
1628532000000|2021-08-09 18:00:00|182.56|180.16|182.79|180.39|182.79|180.39|182.44|180.04|0
1628532300000|2021-08-09 18:05:00|182.9|180.5|183.24|180.84|183.24|180.84|182.67|180.27|0
1628532600000|2021-08-09 18:10:00|183.36|180.96|183.47|181.07|183.7|181.3|183.24|180.84|0
1628532900000|2021-08-09 18:15:00|183.36|180.96|183.7|181.3|183.7|181.3|183.36|180.96|0
1628533200000|2021-08-09 18:20:00|183.76|181.36|183.82|181.42|183.82|181.42|183.58|181.18|0
1628533500000|2021-08-09 18:25:00|183.93|181.53|184.62|182.22|184.62|182.22|183.82|181.42|0
1628533800000|2021-08-09 18:30:00|184.74|182.34|185.2|182.8|185.2|182.8|184.74|182.34|0
1628534100000|2021-08-09 18:35:00|185.09|182.69|185.08|182.68|185.32|182.92|184.97|182.57|0
1628534400000|2021-08-09 18:40:00|184.97|182.57|184.16|181.76|184.97|182.57|183.92|181.52|0
1628534700000|2021-08-09 18:45:00|184.04|181.64|184.27|181.87|184.39|181.99|183.92|181.52|0
1628535000000|2021-08-09 18:50:00|184.15|181.75|184.15|181.75|184.15|181.75|183.81|181.41|0
1628535300000|2021-08-09 18:55:00|184.09|181.69|184.03|181.63|184.27|181.87|183.92|181.52|0
1628535600000|2021-08-09 19:00:00|183.92|181.52|183.92|181.52|184.27|181.87|183.8|181.4|0
1628535900000|2021-08-09 19:05:00|183.8|181.4|183.8|181.4|183.92|181.52|183.57|181.17|0
1628536200000|2021-08-09 19:10:00|183.91|181.51|183.91|181.51|183.91|181.51|183.45|181.05|0
1628536500000|2021-08-09 19:15:00|183.85|181.45|183.68|181.28|184.14|181.74|183.57|181.17|0
1628536800000|2021-08-09 19:20:00|183.8|181.4|182.87|180.47|183.8|181.4|182.76|180.36|0
1628537100000|2021-08-09 19:25:00|182.76|180.36|183.22|180.82|183.33|180.93|182.64|180.24|0
1628537400000|2021-08-09 19:30:00|183.33|180.93|184.02|181.62|184.02|181.62|183.22|180.82|0
1628537700000|2021-08-09 19:35:00|183.91|181.51|184.6|182.2|184.72|182.32|183.91|181.51|0
1628538000000|2021-08-09 19:40:00|184.48|182.08|183.33|180.93|184.48|182.08|183.21|180.81|0
1628538300000|2021-08-09 19:45:00|183.1|180.7|182.29|179.89|183.21|180.81|182.29|179.89|0
1628538600000|2021-08-09 19:50:00|182.75|180.35|181.94|179.54|182.75|180.35|181.71|179.31|0
1628538900000|2021-08-09 19:55:00|181.83|179.43|182.51|180.11|182.86|180.46|181.83|179.43|0
1628539200000|2021-08-09 20:00:00|182.4|180|183.55|181.15|183.55|181.15|182.4|180|0
1628539500000|2021-08-09 20:05:00|183.66|181.26|183.78|181.38|184.01|181.61|183.66|181.26|0
1628539800000|2021-08-09 20:10:00|183.43|181.03|182.85|180.45|183.55|181.15|182.74|180.34|0
1628540100000|2021-08-09 20:15:00|182.94|180.14|182.94|180.14|183.05|180.25|182.94|180.14|0
1628540400000|2021-08-09 20:20:00|183.05|180.25|183.17|180.37|183.28|180.48|183.05|180.25|0
1628540700000|2021-08-09 20:25:00|183.28|180.48|183.16|180.36|183.34|180.54|183.16|180.36|0
1628541000000|2021-08-09 20:30:00|183.05|180.25|182.7|179.9|183.05|180.25|182.47|179.67|0
1628541300000|2021-08-09 20:35:00|182.82|180.02|183.05|180.25|183.05|180.25|182.82|180.02|0
1628541600000|2021-08-09 20:40:00|183.16|180.36|182.93|180.13|183.28|180.48|182.93|180.13|0
1628541900000|2021-08-09 20:45:00|183.04|180.24|182.93|180.13|183.1|180.3|182.93|180.13|0
1628542200000|2021-08-09 20:50:00|183.04|180.24|183.04|180.24|183.27|180.47|183.04|180.24|0
1628542500000|2021-08-09 20:55:00|183.16|180.36|183.55|180.75|183.73|180.93|183.15|180.35|0
1628542800000|2021-08-09 21:00:00|183.54|180.74|183.99|181.19|183.99|181.19|183.4|180.6|0
1628543100000|2021-08-09 21:05:00|184.01|181.21|184|181.2|184.09|181.29|183.99|181.19|0
1628543400000|2021-08-09 21:10:00|183.99|181.19|183.89|181.09|183.99|181.19|183.85|181.05|0
1628543700000|2021-08-09 21:15:00|183.85|181.05|183.92|181.12|183.92|181.12|183.83|181.03|0
1628544000000|2021-08-09 21:20:00|183.9|181.1|183.85|181.05|183.92|181.12|183.81|181.01|0
1628544300000|2021-08-09 21:25:00|183.83|181.03|183.83|181.03|183.85|181.05|183.83|181.03|0
1628544900000|2021-08-09 21:35:00|183.81|181.01|183.81|181.01|183.83|181.03|183.81|181.01|0
1628545200000|2021-08-09 21:40:00|183.79|180.99|183.77|180.97|183.79|180.99|183.76|180.96|0
1628545500000|2021-08-09 21:45:00|183.81|181.01|183.77|180.97|183.81|181.01|183.75|180.95|0
1628545800000|2021-08-09 21:50:00|183.81|181.01|183.73|180.93|183.81|181.01|183.7|180.9|0
1628546100000|2021-08-09 21:55:00|183.75|180.95|183.65|180.85|183.77|180.97|183.65|180.85|0
1628546400000|2021-08-09 22:00:00|183.42|180.62|183.59|180.79|183.94|181.14|183.42|180.62|0
1628546700000|2021-08-09 22:05:00|183.71|180.91|183.71|180.91|183.71|180.91|183.59|180.79|0
1628547000000|2021-08-09 22:10:00|183.59|180.79|183.59|180.79|183.7|180.9|183.59|180.79|0
1628547300000|2021-08-09 22:15:00|183.47|180.67|183.36|180.56|183.47|180.67|183.24|180.44|0
1628547600000|2021-08-09 22:20:00|183.41|180.61|182.89|180.09|183.41|180.61|182.89|180.09|0
1628547900000|2021-08-09 22:25:00|183.01|180.21|182.55|179.75|183.01|180.21|182.43|179.63|0
1628548200000|2021-08-09 22:30:00|182.6|179.8|182.89|180.09|183.01|180.21|182.55|179.75|0
1628548500000|2021-08-09 22:35:00|182.95|180.15|182.31|179.51|182.95|180.15|182.31|179.51|0
1628548800000|2021-08-09 22:40:00|182.43|179.63|182.43|179.63|182.54|179.74|182.31|179.51|0
1628549100000|2021-08-09 22:45:00|182.25|179.45|182.77|179.97|182.77|179.97|182.25|179.45|0
1628549400000|2021-08-09 22:50:00|182.71|179.91|182.54|179.74|182.77|179.97|182.54|179.74|0
1628549700000|2021-08-09 22:55:00|182.59|179.79|182.54|179.74|182.65|179.85|182.54|179.74|0
1628550000000|2021-08-09 23:00:00|182.42|179.62|182.42|179.62|182.54|179.74|182.31|179.51|0
1628550300000|2021-08-09 23:05:00|182.53|179.73|182.53|179.73|182.53|179.73|182.42|179.62|0
1628550600000|2021-08-09 23:10:00|182.42|179.62|182.42|179.62|182.53|179.73|182.42|179.62|0
1628550900000|2021-08-09 23:15:00|182.47|179.67|182.41|179.61|182.53|179.73|182.41|179.61|0
1628551200000|2021-08-09 23:20:00|182.3|179.5|182.3|179.5|182.41|179.61|182.18|179.38|0
1628551500000|2021-08-09 23:25:00|182.18|179.38|182.3|179.5|182.3|179.5|182.07|179.27|0
1628551800000|2021-08-09 23:30:00|182.18|179.38|181.72|178.92|182.18|179.38|181.72|178.92|0
1628552100000|2021-08-09 23:35:00|181.61|178.81|181.83|179.03|181.83|179.03|181.43|178.63|0
1628552400000|2021-08-09 23:40:00|181.77|178.97|182.18|179.38|182.18|179.38|181.72|178.92|0
1628552700000|2021-08-09 23:45:00|182.06|179.26|182.4|179.6|182.63|179.83|181.72|178.92|0
1628553000000|2021-08-09 23:50:00|182.52|179.72|182.4|179.6|182.52|179.72|182.4|179.6|0
1628553300000|2021-08-09 23:55:00|182.52|179.72|182.46|179.66|182.63|179.83|182.46|179.66|0
1628553600000|2021-08-10 00:00:00|182.4|179.6|182.63|179.83|182.75|179.95|182.4|179.6|0
1628553900000|2021-08-10 00:05:00|182.74|179.94|182.4|179.6|182.74|179.94|182.4|179.6|0
1628554200000|2021-08-10 00:10:00|182.51|179.71|182.63|179.83|182.74|179.94|182.51|179.71|0
1628554500000|2021-08-10 00:15:00|182.74|179.94|182.97|180.17|183.2|180.4|182.63|179.83|0
1628554800000|2021-08-10 00:20:00|182.85|180.05|182.62|179.82|182.97|180.17|182.62|179.82|0
1628555100000|2021-08-10 00:25:00|182.74|179.94|182.51|179.71|182.74|179.94|182.39|179.59|0
1628555400000|2021-08-10 00:30:00|182.39|179.59|182.56|179.76|182.73|179.93|182.39|179.59|0
1628555700000|2021-08-10 00:35:00|182.62|179.82|182.62|179.82|182.62|179.82|182.39|179.59|0
1628556000000|2021-08-10 00:40:00|182.73|179.93|183.42|180.62|183.42|180.62|182.73|179.93|0
1628556300000|2021-08-10 00:45:00|183.36|180.56|183.53|180.73|183.54|180.74|183.19|180.39|0
1628556600000|2021-08-10 00:50:00|183.42|180.62|183.3|180.5|183.65|180.85|183.24|180.44|0
1628556900000|2021-08-10 00:55:00|183.42|180.62|183.65|180.85|183.65|180.85|183.3|180.5|0
1628557200000|2021-08-10 01:00:00|183.53|180.73|183.18|180.38|183.65|180.85|183.18|180.38|0
1628557500000|2021-08-10 01:05:00|183.3|180.5|183.18|180.38|183.41|180.61|183.18|180.38|0
1628557800000|2021-08-10 01:10:00|183.07|180.27|183.18|180.38|183.18|180.38|183.07|180.27|0
1628558100000|2021-08-10 01:15:00|183.3|180.5|183.06|180.26|183.41|180.61|182.95|180.15|0
1628558400000|2021-08-10 01:20:00|183|180.2|182.95|180.15|183.41|180.61|182.95|180.15|0
1628558700000|2021-08-10 01:25:00|183|180.2|182.6|179.8|183|180.2|182.54|179.74|0
1628559000000|2021-08-10 01:30:00|182.48|179.68|182.37|179.57|182.71|179.91|182.37|179.57|0
1628559300000|2021-08-10 01:35:00|182.42|179.62|182.37|179.57|182.54|179.74|182.37|179.57|0
1628559600000|2021-08-10 01:40:00|182.48|179.68|182.36|179.56|182.59|179.79|182.36|179.56|0
1628559900000|2021-08-10 01:45:00|181.79|178.99|180.93|178.13|181.79|178.99|180.87|178.07|0
1628560200000|2021-08-10 01:50:00|180.87|178.07|179.61|176.81|180.99|178.19|179.27|176.47|0
1628560500000|2021-08-10 01:55:00|179.56|176.76|179.04|176.24|179.61|176.81|178.82|176.02|0
1628560800000|2021-08-10 02:00:00|178.93|176.13|178.93|176.13|179.04|176.24|178.53|175.73|0
1628561100000|2021-08-10 02:05:00|178.87|176.07|179.04|176.24|179.27|176.47|178.7|175.9|0
1628561400000|2021-08-10 02:10:00|178.93|176.13|179.04|176.24|179.27|176.47|178.93|176.13|0
1628561700000|2021-08-10 02:15:00|179.15|176.35|179.26|176.46|179.38|176.58|178.92|176.12|0
1628562000000|2021-08-10 02:20:00|179.38|176.58|179.04|176.24|179.38|176.58|178.92|176.12|0
1628562300000|2021-08-10 02:25:00|179.15|176.35|179.37|176.57|179.6|176.8|179.04|176.24|0
1628562600000|2021-08-10 02:30:00|179.49|176.69|179.26|176.46|179.49|176.69|179.2|176.4|0
1628562900000|2021-08-10 02:35:00|179.15|176.35|179.37|176.57|179.49|176.69|179.03|176.23|0
1628563200000|2021-08-10 02:40:00|179.43|176.63|179.37|176.57|179.6|176.8|179.31|176.51|0
1628563500000|2021-08-10 02:45:00|179.48|176.68|179.6|176.8|179.71|176.91|179.37|176.57|0
1628563800000|2021-08-10 02:50:00|179.82|177.02|180.16|177.36|180.16|177.36|179.82|177.02|0
1628564100000|2021-08-10 02:55:00|180.05|177.25|179.82|177.02|180.16|177.36|179.71|176.91|0
1628564400000|2021-08-10 03:00:00|179.93|177.13|179.7|176.9|179.93|177.13|179.59|176.79|0
1628564700000|2021-08-10 03:05:00|179.76|176.96|179.59|176.79|179.82|177.02|179.59|176.79|0
1628565000000|2021-08-10 03:10:00|179.7|176.9|179.36|176.56|179.7|176.9|179.25|176.45|0
1628565300000|2021-08-10 03:15:00|179.47|176.67|179.36|176.56|179.47|176.67|179.24|176.44|0
1628565600000|2021-08-10 03:20:00|179.3|176.5|179.13|176.33|179.47|176.67|179.13|176.33|0
1628565900000|2021-08-10 03:25:00|179.18|176.38|179.7|176.9|179.7|176.9|179.18|176.38|0
1628566200000|2021-08-10 03:30:00|179.58|176.78|179.35|176.55|179.7|176.9|179.24|176.44|0
1628566500000|2021-08-10 03:35:00|179.29|176.49|179.24|176.44|179.35|176.55|179.12|176.32|0
1628566800000|2021-08-10 03:40:00|179.18|176.38|179.35|176.55|179.35|176.55|179.01|176.21|0
1628567100000|2021-08-10 03:45:00|179.23|176.43|179.12|176.32|179.35|176.55|179.12|176.32|0
1628567400000|2021-08-10 03:50:00|179.23|176.43|179.35|176.55|179.35|176.55|179.12|176.32|0
1628567700000|2021-08-10 03:55:00|179.23|176.43|179.34|176.54|179.46|176.66|179.23|176.43|0
1628568000000|2021-08-10 04:00:00|179.28|176.48|179.34|176.54|179.46|176.66|179.23|176.43|0
1628568300000|2021-08-10 04:05:00|179.23|176.43|179.45|176.65|179.45|176.65|179.23|176.43|0
1628568600000|2021-08-10 04:10:00|179.34|176.54|179.45|176.65|179.45|176.65|179.34|176.54|0
1628568900000|2021-08-10 04:15:00|179.34|176.54|179.62|176.82|179.73|176.93|179.22|176.42|0
1628569200000|2021-08-10 04:20:00|179.56|176.76|179.68|176.88|179.79|176.99|179.56|176.76|0
1628569500000|2021-08-10 04:25:00|179.56|176.76|179.45|176.65|179.68|176.88|179.45|176.65|0
1628569800000|2021-08-10 04:30:00|179.56|176.76|179.61|176.81|179.67|176.87|179.56|176.76|0
1628570100000|2021-08-10 04:35:00|179.56|176.76|179.9|177.1|179.9|177.1|179.56|176.76|0
1628570400000|2021-08-10 04:40:00|179.95|177.15|179.9|177.1|180.13|177.33|179.78|176.98|0
1628570700000|2021-08-10 04:45:00|180.01|177.21|179.9|177.1|180.01|177.21|179.9|177.1|0
1628571000000|2021-08-10 04:50:00|179.95|177.15|180.24|177.44|180.35|177.55|179.95|177.15|0
1628571300000|2021-08-10 04:55:00|180.35|177.55|180.23|177.43|180.35|177.55|180.23|177.43|0
1628571600000|2021-08-10 05:00:00|180.17|177.37|180.12|177.32|180.46|177.66|180|177.2|0
1628571900000|2021-08-10 05:05:00|180.23|177.43|180.23|177.43|180.35|177.55|180|177.2|0
1628572200000|2021-08-10 05:10:00|180.17|177.37|180.23|177.43|180.23|177.43|180|177.2|0
1628572500000|2021-08-10 05:15:00|180.11|177.31|180.11|177.31|180.23|177.43|180|177.2|0
1628572800000|2021-08-10 05:20:00|180.23|177.43|180.11|177.31|180.28|177.48|180|177.2|0
1628573100000|2021-08-10 05:25:00|180.23|177.43|180.34|177.54|180.45|177.65|180.05|177.25|0
1628573400000|2021-08-10 05:30:00|180.45|177.65|180.34|177.54|180.57|177.77|180.34|177.54|0
1628573700000|2021-08-10 05:35:00|180.45|177.65|180.62|177.82|180.79|177.99|180.34|177.54|0
1628574000000|2021-08-10 05:40:00|180.68|177.88|181.25|178.45|181.36|178.56|180.56|177.76|0
1628574300000|2021-08-10 05:45:00|181.36|178.56|181.07|178.27|181.36|178.56|180.9|178.1|0
1628574600000|2021-08-10 05:50:00|181.02|178.22|180.67|177.87|181.02|178.22|180.56|177.76|0
1628574900000|2021-08-10 05:55:00|180.61|177.81|180.56|177.76|180.67|177.87|180.56|177.76|0
1628575200000|2021-08-10 06:00:00|180.33|177.53|180.44|177.64|180.55|177.75|179.99|177.19|0
1628575500000|2021-08-10 06:05:00|180.38|177.58|180.32|177.52|180.44|177.64|180.1|177.3|0
1628575800000|2021-08-10 06:10:00|180.26|177.46|180.32|177.52|180.44|177.64|180.1|177.3|0
1628576100000|2021-08-10 06:15:00|180.44|177.64|180.44|177.64|180.78|177.98|180.32|177.52|0
1628576400000|2021-08-10 06:20:00|180.43|177.63|180.32|177.52|180.55|177.75|180.32|177.52|0
1628576700000|2021-08-10 06:25:00|180.43|177.63|180.43|177.63|180.43|177.63|180.32|177.52|0
1628577000000|2021-08-10 06:30:00|180.55|177.75|181|178.2|181|178.2|180.43|177.63|0
1628577300000|2021-08-10 06:35:00|180.89|178.09|181|178.2|181|178.2|180.89|178.09|0
1628577600000|2021-08-10 06:40:00|180.88|178.08|181.11|178.31|181.23|178.43|180.88|178.08|0
1628577900000|2021-08-10 06:45:00|181.23|178.43|180.88|178.08|181.23|178.43|180.77|177.97|0
1628578200000|2021-08-10 06:50:00|181|178.2|180.99|178.19|181.11|178.31|180.65|177.85|0
1628578500000|2021-08-10 06:55:00|180.88|178.08|180.88|178.08|180.99|178.19|180.76|177.96|0
1628578800000|2021-08-10 07:00:00|180.65|177.85|181.18|178.38|181.34|178.54|179.81|177.01|0
1628579100000|2021-08-10 07:05:00|180.98|178.58|180.87|178.47|181.21|178.81|180.76|178.36|0
1628579400000|2021-08-10 07:10:00|180.98|178.58|180.81|178.41|181.21|178.81|180.75|178.35|0
1628579700000|2021-08-10 07:15:00|180.87|178.47|181.32|178.92|181.44|179.04|180.64|178.24|0
1628580000000|2021-08-10 07:20:00|181.44|179.04|182.01|179.61|182.47|180.07|181.32|178.92|0
1628580300000|2021-08-10 07:25:00|181.9|179.5|182.01|179.61|182.24|179.84|181.78|179.38|0
1628580600000|2021-08-10 07:30:00|182.13|179.73|182.01|179.61|182.35|179.95|181.89|179.49|0
1628580900000|2021-08-10 07:35:00|182.12|179.72|181.78|179.38|182.12|179.72|181.66|179.26|0
1628581200000|2021-08-10 07:40:00|181.83|179.43|181.89|179.49|182.12|179.72|181.78|179.38|0
1628581500000|2021-08-10 07:45:00|182|179.6|181.77|179.37|182|179.6|181.77|179.37|0
1628581800000|2021-08-10 07:50:00|181.66|179.26|181.54|179.14|181.77|179.37|181.43|179.03|0
1628582100000|2021-08-10 07:55:00|181.43|179.03|181.65|179.25|181.89|179.49|181.43|179.03|0
1628582400000|2021-08-10 08:00:00|181.77|179.37|182.11|179.71|182.23|179.83|181.31|178.91|0
1628582700000|2021-08-10 08:05:00|182.23|179.83|181.65|179.25|182.23|179.83|181.19|178.79|0
1628583000000|2021-08-10 08:10:00|181.59|179.19|180.96|178.56|181.88|179.48|180.96|178.56|0
1628583300000|2021-08-10 08:15:00|181.08|178.68|181.07|178.67|181.19|178.79|180.84|178.44|0
1628583600000|2021-08-10 08:20:00|181.19|178.79|181.19|178.79|181.3|178.9|180.84|178.44|0
1628583900000|2021-08-10 08:25:00|181.3|178.9|181.3|178.9|181.3|178.9|181.07|178.67|0
1628584200000|2021-08-10 08:30:00|181.41|179.01|181.07|178.67|181.64|179.24|180.95|178.55|0
1628584500000|2021-08-10 08:35:00|180.95|178.55|180.95|178.55|181.18|178.78|180.95|178.55|0
1628584800000|2021-08-10 08:40:00|180.84|178.44|181.29|178.89|181.29|178.89|180.84|178.44|0
1628585100000|2021-08-10 08:45:00|181.18|178.78|181.06|178.66|181.41|179.01|181|178.6|0
1628585400000|2021-08-10 08:50:00|181.18|178.78|181.29|178.89|181.29|178.89|181.06|178.66|0
1628585700000|2021-08-10 08:55:00|181.41|179.01|181.63|179.23|181.63|179.23|181.41|179.01|0
1628586000000|2021-08-10 09:00:00|181.52|179.12|181.4|179|181.52|179.12|181.17|178.77|0
1628586300000|2021-08-10 09:05:00|181.52|179.12|181.06|178.66|181.69|179.29|180.94|178.54|0
1628586600000|2021-08-10 09:10:00|181.17|178.77|181.51|179.11|181.51|179.11|180.94|178.54|0
1628586900000|2021-08-10 09:15:00|181.4|179|181.17|178.77|181.51|179.11|181.17|178.77|0
1628587200000|2021-08-10 09:20:00|181.28|178.88|181.28|178.88|181.4|179|181.05|178.65|0
1628587500000|2021-08-10 09:25:00|181.4|179|181.39|178.99|181.51|179.11|181.16|178.76|0
1628587800000|2021-08-10 09:30:00|181.51|179.11|181.39|178.99|181.74|179.34|181.28|178.88|0
1628588100000|2021-08-10 09:35:00|181.28|178.88|181.39|178.99|181.39|178.99|181.16|178.76|0
1628588400000|2021-08-10 09:40:00|181.51|179.11|181.39|178.99|181.56|179.16|181.16|178.76|0
1628588700000|2021-08-10 09:45:00|181.5|179.1|181.39|178.99|181.5|179.1|181.39|178.99|0
1628589000000|2021-08-10 09:50:00|181.5|179.1|181.5|179.1|181.5|179.1|181.38|178.98|0
1628589300000|2021-08-10 09:55:00|181.55|179.15|181.15|178.75|181.55|179.15|181.15|178.75|0
1628589600000|2021-08-10 10:00:00|181.27|178.87|180.81|178.41|181.5|179.1|180.69|178.29|0
1628589900000|2021-08-10 10:05:00|180.69|178.29|181.04|178.64|181.04|178.64|180.69|178.29|0
1628590200000|2021-08-10 10:10:00|181.15|178.75|181.15|178.75|181.26|178.86|181.03|178.63|0
1628590500000|2021-08-10 10:15:00|181.03|178.63|181.26|178.86|181.26|178.86|180.92|178.52|0
1628590800000|2021-08-10 10:20:00|181.15|178.75|181.26|178.86|181.26|178.86|181.03|178.63|0
1628591100000|2021-08-10 10:25:00|181.31|178.91|181.26|178.86|181.37|178.97|180.91|178.51|0
1628591400000|2021-08-10 10:30:00|181.37|178.97|181.26|178.86|181.37|178.97|181.03|178.63|0
1628591700000|2021-08-10 10:35:00|181.37|178.97|181.6|179.2|181.71|179.31|181.37|178.97|0
1628592000000|2021-08-10 10:40:00|181.48|179.08|181.25|178.85|181.6|179.2|181.25|178.85|0
1628592300000|2021-08-10 10:45:00|181.37|178.97|181.37|178.97|181.48|179.08|181.37|178.97|0
1628592600000|2021-08-10 10:50:00|181.25|178.85|181.48|179.08|181.59|179.19|181.25|178.85|0
1628592900000|2021-08-10 10:55:00|181.59|179.19|181.13|178.73|181.59|179.19|181.13|178.73|0
1628593200000|2021-08-10 11:00:00|181.25|178.85|181.82|179.42|181.94|179.54|181.02|178.62|0
1628593500000|2021-08-10 11:05:00|181.94|179.54|181.47|179.07|181.94|179.54|181.36|178.96|0
1628593800000|2021-08-10 11:10:00|181.53|179.13|181.82|179.42|181.93|179.53|181.47|179.07|0
1628594100000|2021-08-10 11:15:00|181.93|179.53|181.93|179.53|181.93|179.53|181.59|179.19|0
1628594400000|2021-08-10 11:20:00|182.05|179.65|181.81|179.41|182.05|179.65|181.7|179.3|0
1628594700000|2021-08-10 11:25:00|181.7|179.3|181.7|179.3|181.81|179.41|181.35|178.95|0
1628595000000|2021-08-10 11:30:00|181.58|179.18|181.7|179.3|181.7|179.3|181.47|179.07|0
1628595300000|2021-08-10 11:35:00|181.69|179.29|181.69|179.29|181.81|179.41|181.69|179.29|0
1628595600000|2021-08-10 11:40:00|181.58|179.18|181.46|179.06|181.58|179.18|181.35|178.95|0
1628595900000|2021-08-10 11:45:00|181.35|178.95|181.69|179.29|181.69|179.29|181.35|178.95|0
1628596200000|2021-08-10 11:50:00|181.57|179.17|181.92|179.52|182.03|179.63|181.57|179.17|0
1628596500000|2021-08-10 11:55:00|181.8|179.4|181.69|179.29|181.92|179.52|181.69|179.29|0
1628596800000|2021-08-10 12:00:00|181.8|179.4|181.68|179.28|181.92|179.52|181.57|179.17|0
1628597100000|2021-08-10 12:05:00|181.8|179.4|181.91|179.51|181.91|179.51|181.57|179.17|0
1628597400000|2021-08-10 12:10:00|181.85|179.45|181.68|179.28|181.91|179.51|181.45|179.05|0
1628597700000|2021-08-10 12:15:00|181.57|179.17|181.79|179.39|181.79|179.39|181.45|179.05|0
1628598000000|2021-08-10 12:20:00|181.91|179.51|181.56|179.16|182.02|179.62|181.56|179.16|0
1628598300000|2021-08-10 12:25:00|181.68|179.28|181.91|179.51|181.91|179.51|181.68|179.28|0
1628598600000|2021-08-10 12:30:00|182.02|179.62|182.02|179.62|182.14|179.74|181.9|179.5|0
1628598900000|2021-08-10 12:35:00|181.9|179.5|182.13|179.73|182.13|179.73|181.9|179.5|0
1628599200000|2021-08-10 12:40:00|182.25|179.85|182.02|179.62|182.25|179.85|181.9|179.5|0
1628599500000|2021-08-10 12:45:00|182.13|179.73|182.01|179.61|182.25|179.85|182.01|179.61|0
1628599800000|2021-08-10 12:50:00|181.95|179.55|181.9|179.5|182.13|179.73|181.9|179.5|0
1628600100000|2021-08-10 12:55:00|182.01|179.61|182.01|179.61|182.01|179.61|181.9|179.5|0
1628600400000|2021-08-10 13:00:00|182.13|179.73|182.7|180.3|182.7|180.3|182.13|179.73|0
1628600700000|2021-08-10 13:05:00|182.59|180.19|182.47|180.07|182.7|180.3|182.24|179.84|0
1628601000000|2021-08-10 13:10:00|182.58|180.18|182.81|180.41|183.04|180.64|182.58|180.18|0
1628601300000|2021-08-10 13:15:00|182.93|180.53|182.58|180.18|182.93|180.53|182.58|180.18|0
1628601600000|2021-08-10 13:20:00|182.7|180.3|182.58|180.18|182.81|180.41|182.58|180.18|0
1628601900000|2021-08-10 13:25:00|182.69|180.29|183.62|181.22|183.62|181.22|182.69|180.29|0
1628602200000|2021-08-10 13:30:00|183.5|181.1|182.34|179.94|183.62|181.22|181.77|179.37|0
1628602500000|2021-08-10 13:35:00|182.46|180.06|182.69|180.29|183.15|180.75|181.88|179.48|0
1628602800000|2021-08-10 13:40:00|182.8|180.4|183.84|181.44|183.84|181.44|182.57|180.17|0
1628603100000|2021-08-10 13:45:00|183.96|181.56|183.49|181.09|184.31|181.91|183.26|180.86|0
1628603400000|2021-08-10 13:50:00|183.61|181.21|183.84|181.44|184.19|181.79|183.49|181.09|0
1628603700000|2021-08-10 13:55:00|183.96|181.56|184.28|181.88|187.03|184.63|183.96|181.56|0
1628604000000|2021-08-10 14:00:00|184.4|182|184.75|182.35|185.33|182.93|184.4|182|0
1628604300000|2021-08-10 14:05:00|184.86|182.46|185.21|182.81|185.45|183.05|184.17|181.77|0
1628604600000|2021-08-10 14:10:00|185.1|182.7|186.38|183.98|186.38|183.98|185.1|182.7|0
1628604900000|2021-08-10 14:15:00|186.26|183.86|185.91|183.51|186.96|184.56|185.79|183.39|0
1628605200000|2021-08-10 14:20:00|185.79|183.39|186.49|184.09|186.61|184.21|185.79|183.39|0
1628605500000|2021-08-10 14:25:00|186.61|184.21|185.32|182.92|186.72|184.32|185.21|182.81|0
1628605800000|2021-08-10 14:30:00|185.44|183.04|183.11|180.71|185.44|183.04|181.84|179.44|0
1628606100000|2021-08-10 14:35:00|183|180.6|183.23|180.83|183.69|181.29|182.42|180.02|0
1628606400000|2021-08-10 14:40:00|183.34|180.94|180.69|178.29|183.34|180.94|180.46|178.06|0
1628606700000|2021-08-10 14:45:00|180.58|178.18|182.3|179.9|182.65|180.25|180.58|178.18|0
1628607000000|2021-08-10 14:50:00|182.18|179.78|180.92|178.52|182.3|179.9|179.66|177.26|0
1628607300000|2021-08-10 14:55:00|180.8|178.4|181.72|179.32|181.72|179.32|180.34|177.94|0
1628607600000|2021-08-10 15:00:00|181.49|179.09|181.6|179.2|182.06|179.66|180.23|177.83|0
1628607900000|2021-08-10 15:05:00|181.72|179.32|180.8|178.4|182.06|179.66|180.68|178.28|0
1628608200000|2021-08-10 15:10:00|180.68|178.28|182.21|179.81|183.01|180.61|178.7|176.3|0
1628608500000|2021-08-10 15:15:00|182.09|179.69|182.55|180.15|183.01|180.61|181.75|179.35|0
1628608800000|2021-08-10 15:20:00|182.32|179.92|184.74|182.34|184.86|182.46|182.32|179.92|0
1628609100000|2021-08-10 15:25:00|184.63|182.23|185.09|182.69|185.66|183.26|184.28|181.88|0
1628609400000|2021-08-10 15:30:00|185.21|182.81|184.97|182.57|185.32|182.92|184.28|181.88|0
1628609700000|2021-08-10 15:35:00|184.86|182.46|185.55|183.15|185.55|183.15|184.86|182.46|0
1628610000000|2021-08-10 15:40:00|185.78|183.38|186.36|183.96|186.36|183.96|185.43|183.03|0
1628610300000|2021-08-10 15:45:00|186.25|183.85|186.83|184.43|187.06|184.66|186.25|183.85|0
1628610600000|2021-08-10 15:50:00|186.94|184.54|186.94|184.54|187.06|184.66|186.71|184.31|0
1628610900000|2021-08-10 15:55:00|186.82|184.42|187.17|184.77|187.17|184.77|186.82|184.42|0
1628611200000|2021-08-10 16:00:00|187.29|184.89|187.4|185|188.11|185.71|187.17|184.77|0
1628611500000|2021-08-10 16:05:00|187.29|184.89|187.05|184.65|187.64|185.24|187.05|184.65|0
1628611800000|2021-08-10 16:10:00|186.94|184.54|187.05|184.65|187.05|184.65|186.7|184.3|0
1628612100000|2021-08-10 16:15:00|187.17|184.77|187.75|185.35|187.98|185.58|187.05|184.65|0
1628612400000|2021-08-10 16:20:00|187.87|185.47|187.98|185.58|188.22|185.82|187.63|185.23|0
1628612700000|2021-08-10 16:25:00|188.1|185.7|187.16|184.76|188.33|185.93|187.16|184.76|0
1628613000000|2021-08-10 16:30:00|187.05|184.65|186.58|184.18|187.16|184.76|186.46|184.06|0
1628613300000|2021-08-10 16:35:00|186.69|184.29|186.69|184.29|187.16|184.76|186.69|184.29|0
1628613600000|2021-08-10 16:40:00|186.81|184.41|186.46|184.06|186.93|184.53|186.23|183.83|0
1628613900000|2021-08-10 16:45:00|186.57|184.17|186.34|183.94|186.69|184.29|185.88|183.48|0
1628614200000|2021-08-10 16:50:00|186.46|184.06|186.34|183.94|186.69|184.29|186.22|183.82|0
1628614500000|2021-08-10 16:55:00|186.28|183.88|186.45|184.05|186.57|184.17|186.1|183.7|0
1628614800000|2021-08-10 17:00:00|186.57|184.17|186.45|184.05|186.92|184.52|186.33|183.93|0
1628615100000|2021-08-10 17:05:00|186.57|184.17|186.33|183.93|186.68|184.28|186.22|183.82|0
1628615400000|2021-08-10 17:10:00|186.22|183.82|186.1|183.7|186.56|184.16|186.1|183.7|0
1628615700000|2021-08-10 17:15:00|185.98|183.58|186.68|184.28|186.91|184.51|185.98|183.58|0
1628616000000|2021-08-10 17:20:00|186.56|184.16|186.33|183.93|186.56|184.16|185.98|183.58|0
1628616300000|2021-08-10 17:25:00|186.21|183.81|186.33|183.93|186.56|184.16|185.75|183.35|0
1628616600000|2021-08-10 17:30:00|186.44|184.04|186.79|184.39|186.91|184.51|186.09|183.69|0
1628616900000|2021-08-10 17:35:00|186.67|184.27|186.55|184.15|186.79|184.39|186.44|184.04|0
1628617200000|2021-08-10 17:40:00|186.67|184.27|186.55|184.15|186.9|184.5|186.55|184.15|0
1628617500000|2021-08-10 17:45:00|186.32|183.92|185.62|183.22|186.32|183.92|184.7|182.3|0
1628617800000|2021-08-10 17:50:00|185.39|182.99|185.97|183.57|186.2|183.8|185.39|182.99|0
1628618100000|2021-08-10 17:55:00|185.85|183.45|186.78|184.38|186.78|184.38|185.85|183.45|0
1628618400000|2021-08-10 18:00:00|186.66|184.26|185.5|183.1|187.25|184.85|185.5|183.1|0
1628618700000|2021-08-10 18:05:00|185.62|183.22|185.15|182.75|185.73|183.33|185.03|182.63|0
1628619000000|2021-08-10 18:10:00|185.03|182.63|184.69|182.29|185.27|182.87|184.57|182.17|0
1628619300000|2021-08-10 18:15:00|184.8|182.4|185.43|183.03|185.49|183.09|184.22|181.82|0
1628619600000|2021-08-10 18:20:00|185.49|183.09|185.61|183.21|185.84|183.44|184.91|182.51|0
1628619900000|2021-08-10 18:25:00|185.49|183.09|185.96|183.56|186.07|183.67|185.49|183.09|0
1628620200000|2021-08-10 18:30:00|186.07|183.67|186.19|183.79|186.3|183.9|185.84|183.44|0
1628620500000|2021-08-10 18:35:00|186.3|183.9|186.3|183.9|186.54|184.14|186.07|183.67|0
1628620800000|2021-08-10 18:40:00|186.42|184.02|186.07|183.67|186.42|184.02|185.95|183.55|0
1628621100000|2021-08-10 18:45:00|186.18|183.78|186.41|184.01|186.53|184.13|186.07|183.67|0
1628621400000|2021-08-10 18:50:00|186.3|183.9|186.06|183.66|186.41|184.01|185.83|183.43|0
1628621700000|2021-08-10 18:55:00|185.83|183.43|186.29|183.89|186.29|183.89|185.71|183.31|0
1628622000000|2021-08-10 19:00:00|186.18|183.78|185.48|183.08|186.41|184.01|185.48|183.08|0
1628622300000|2021-08-10 19:05:00|185.36|182.96|185.36|182.96|185.59|183.19|185.01|182.61|0
1628622600000|2021-08-10 19:10:00|185.25|182.85|185.13|182.73|185.59|183.19|184.66|182.26|0
1628622900000|2021-08-10 19:15:00|185.01|182.61|185.01|182.61|185.47|183.07|184.66|182.26|0
1628623200000|2021-08-10 19:20:00|185.13|182.73|185.59|183.19|185.59|183.19|184.95|182.55|0
1628623500000|2021-08-10 19:25:00|185.47|183.07|185.47|183.07|185.47|183.07|185.24|182.84|0
1628623800000|2021-08-10 19:30:00|185.59|183.19|185.24|182.84|185.59|183.19|184.77|182.37|0
1628624100000|2021-08-10 19:35:00|185.35|182.95|184.42|182.02|185.58|183.18|184.31|181.91|0
1628624400000|2021-08-10 19:40:00|184.54|182.14|184.31|181.91|185|182.6|184.08|181.68|0
1628624700000|2021-08-10 19:45:00|184.42|182.02|183.84|181.44|184.54|182.14|183.61|181.21|0
1628625000000|2021-08-10 19:50:00|183.96|181.56|183.5|181.1|184.19|181.79|183.38|180.98|0
1628625300000|2021-08-10 19:55:00|183.38|180.98|185.11|182.71|185.34|182.94|183.38|180.98|0
1628625600000|2021-08-10 20:00:00|185.23|182.83|183.84|181.44|185.23|182.83|183.84|181.44|0
1628625900000|2021-08-10 20:05:00|184.07|181.67|183.72|181.32|184.18|181.78|183.72|181.32|0
1628626200000|2021-08-10 20:10:00|183.61|181.21|183.95|181.55|184.07|181.67|183.61|181.21|0
1628626500000|2021-08-10 20:15:00|184.15|181.35|184.26|181.46|184.38|181.58|184.15|181.35|0
1628626800000|2021-08-10 20:20:00|184.38|181.58|184.72|181.92|184.72|181.92|184.38|181.58|0
1628627100000|2021-08-10 20:25:00|184.61|181.81|184.72|181.92|184.72|181.92|184.61|181.81|0
1628627400000|2021-08-10 20:30:00|184.84|182.04|185.07|182.27|185.18|182.38|184.84|182.04|0
1628627700000|2021-08-10 20:35:00|184.95|182.15|185.18|182.38|185.3|182.5|184.95|182.15|0
1628628000000|2021-08-10 20:40:00|185.3|182.5|185.3|182.5|185.3|182.5|185.18|182.38|0
1628628300000|2021-08-10 20:45:00|185.18|182.38|184.95|182.15|185.18|182.38|184.83|182.03|0
1628628600000|2021-08-10 20:50:00|185.06|182.26|185.18|182.38|185.18|182.38|185.06|182.26|0
1628628900000|2021-08-10 20:55:00|185.06|182.26|185.11|182.31|185.18|182.38|184.94|182.14|0
1628629200000|2021-08-10 21:00:00|184.85|182.05|185.13|182.33|185.13|182.33|184.85|182.05|0
1628629500000|2021-08-10 21:05:00|185.15|182.35|185.1|182.3|185.15|182.35|185.1|182.3|0
1628629800000|2021-08-10 21:10:00|185.11|182.31|185.1|182.3|185.11|182.31|185.1|182.3|0
1628630100000|2021-08-10 21:15:00|185.09|182.29|185.08|182.28|185.09|182.29|185.08|182.28|0
1628630400000|2021-08-10 21:20:00|185.07|182.27|185.07|182.27|185.07|182.27|185.07|182.27|0
1628630700000|2021-08-10 21:25:00|185.09|182.29|185.12|182.32|185.12|182.32|185.09|182.29|0
1628631000000|2021-08-10 21:30:00|185.17|182.37|185.17|182.37|185.17|182.37|185.15|182.35|0
1628631300000|2021-08-10 21:35:00|185.15|182.35|185.15|182.35|185.17|182.37|185.15|182.35|0
1628631600000|2021-08-10 21:40:00|185.14|182.34|185.17|182.37|185.17|182.37|185.14|182.34|0
1628631900000|2021-08-10 21:45:00|185.15|182.35|185.15|182.35|185.15|182.35|185.15|182.35|0
1628632200000|2021-08-10 21:50:00|185.01|182.21|184.95|182.15|185.05|182.25|184.74|181.94|0
1628632500000|2021-08-10 21:55:00|184.96|182.16|184.96|182.16|184.98|182.18|184.95|182.15|0
1628632800000|2021-08-10 22:00:00|185.09|182.29|185.04|182.24|185.21|182.41|184.81|182.01|0
1628633100000|2021-08-10 22:05:00|185.15|182.35|185.15|182.35|185.27|182.47|184.92|182.12|0
1628633400000|2021-08-10 22:10:00|185.21|182.41|185.03|182.23|185.21|182.41|185.03|182.23|0
1628633700000|2021-08-10 22:15:00|184.92|182.12|184.57|181.77|184.92|182.12|184.45|181.65|0
1628634000000|2021-08-10 22:20:00|184.68|181.88|184.57|181.77|184.68|181.88|184.34|181.54|0
1628634300000|2021-08-10 22:25:00|184.68|181.88|184.8|182|184.8|182|184.57|181.77|0
1628634600000|2021-08-10 22:30:00|184.68|181.88|184.79|181.99|184.8|182|184.56|181.76|0
1628634900000|2021-08-10 22:35:00|184.91|182.11|184.68|181.88|184.91|182.11|184.68|181.88|0
1628635200000|2021-08-10 22:40:00|184.62|181.82|184.56|181.76|184.68|181.88|184.44|181.64|0
1628635500000|2021-08-10 22:45:00|184.44|181.64|184.21|181.41|184.44|181.64|184.21|181.41|0
1628635800000|2021-08-10 22:50:00|184.33|181.53|184.44|181.64|184.44|181.64|184.21|181.41|0
1628636100000|2021-08-10 22:55:00|184.32|181.52|184.21|181.41|184.32|181.52|184.21|181.41|0
1628636400000|2021-08-10 23:00:00|184.32|181.52|184.32|181.52|184.44|181.64|184.21|181.41|0
1628636700000|2021-08-10 23:05:00|184.09|181.29|184.03|181.23|184.2|181.4|183.74|180.94|0
1628637000000|2021-08-10 23:10:00|184.09|181.29|184.2|181.4|184.32|181.52|183.97|181.17|0
1628637300000|2021-08-10 23:15:00|184.32|181.52|184.2|181.4|184.32|181.52|184.2|181.4|0
1628637600000|2021-08-10 23:20:00|184.09|181.29|184.08|181.28|184.2|181.4|183.97|181.17|0
1628637900000|2021-08-10 23:25:00|184.2|181.4|184.2|181.4|184.2|181.4|184.2|181.4|0
1628638200000|2021-08-10 23:30:00|184.08|181.28|184.2|181.4|184.2|181.4|184.08|181.28|0
1628638500000|2021-08-10 23:35:00|184.19|181.39|184.19|181.39|184.19|181.39|184.19|181.39|0
1628638800000|2021-08-10 23:40:00|184.08|181.28|183.96|181.16|184.08|181.28|183.96|181.16|0
1628639100000|2021-08-10 23:45:00|184.02|181.22|184.31|181.51|184.54|181.74|184.02|181.22|0
1628639400000|2021-08-10 23:50:00|184.19|181.39|184.42|181.62|184.54|181.74|184.19|181.39|0
1628639700000|2021-08-10 23:55:00|184.53|181.73|184.19|181.39|184.53|181.73|184.07|181.27|0
1628640000000|2021-08-11 00:00:00|184.3|181.5|184.76|181.96|185.28|182.48|184.19|181.39|0
1628640300000|2021-08-11 00:05:00|184.88|182.08|184.41|181.61|184.99|182.19|184.18|181.38|0
1628640600000|2021-08-11 00:10:00|184.53|181.73|184.18|181.38|184.76|181.96|184.18|181.38|0
1628640900000|2021-08-11 00:15:00|184.24|181.44|184.53|181.73|184.53|181.73|184.18|181.38|0
1628641200000|2021-08-11 00:20:00|184.64|181.84|184.18|181.38|184.87|182.07|184.18|181.38|0
1628641500000|2021-08-11 00:25:00|184.23|181.43|184.06|181.26|184.29|181.49|183.83|181.03|0
1628641800000|2021-08-11 00:30:00|184|181.2|183.83|181.03|184.06|181.26|183.71|180.91|0
1628642100000|2021-08-11 00:35:00|183.71|180.91|183.83|181.03|183.94|181.14|183.65|180.85|0
1628642400000|2021-08-11 00:40:00|183.88|181.08|183.82|181.02|184.06|181.26|183.71|180.91|0
1628642700000|2021-08-11 00:45:00|183.71|180.91|183.59|180.79|183.94|181.14|183.48|180.68|0
1628643000000|2021-08-11 00:50:00|183.71|180.91|183.82|181.02|184.17|181.37|183.71|180.91|0
1628643300000|2021-08-11 00:55:00|183.71|180.91|183.13|180.33|183.71|180.91|183.01|180.21|0
1628643600000|2021-08-11 01:00:00|183.01|180.21|182.67|179.87|183.01|180.21|182.32|179.52|0
1628643900000|2021-08-11 01:05:00|182.61|179.81|182.66|179.86|182.78|179.98|182.55|179.75|0
1628644200000|2021-08-11 01:10:00|182.55|179.75|182.55|179.75|182.66|179.86|182.55|179.75|0
1628644500000|2021-08-11 01:15:00|182.43|179.63|183.01|180.21|183.12|180.32|182.43|179.63|0
1628644800000|2021-08-11 01:20:00|183.12|180.32|183|180.2|183.12|180.32|183|180.2|0
1628645100000|2021-08-11 01:25:00|183.12|180.32|183.58|180.78|183.58|180.78|183|180.2|0
1628645400000|2021-08-11 01:30:00|183.52|180.72|183.81|181.01|183.81|181.01|183.46|180.66|0
1628645700000|2021-08-11 01:35:00|183.75|180.95|183.81|181.01|184.04|181.24|183.69|180.89|0
1628646000000|2021-08-11 01:40:00|183.75|180.95|184.03|181.23|184.03|181.23|183.69|180.89|0
1628646300000|2021-08-11 01:45:00|183.92|181.12|183.69|180.89|183.92|181.12|183.57|180.77|0
1628646600000|2021-08-11 01:50:00|183.57|180.77|184.03|181.23|184.03|181.23|183.57|180.77|0
1628646900000|2021-08-11 01:55:00|183.92|181.12|184.03|181.23|184.03|181.23|183.68|180.88|0
1628647200000|2021-08-11 02:00:00|183.91|181.11|184.03|181.23|184.03|181.23|183.91|181.11|0
1628647500000|2021-08-11 02:05:00|184.26|181.46|184.37|181.57|184.37|181.57|184.14|181.34|0
1628647800000|2021-08-11 02:10:00|184.49|181.69|184.49|181.69|184.6|181.8|184.37|181.57|0
1628648100000|2021-08-11 02:15:00|184.54|181.74|184.6|181.8|184.72|181.92|184.49|181.69|0
1628648400000|2021-08-11 02:20:00|184.72|181.92|184.71|181.91|184.72|181.92|184.48|181.68|0
1628648700000|2021-08-11 02:25:00|184.6|181.8|184.48|181.68|184.71|181.91|184.48|181.68|0
1628649000000|2021-08-11 02:30:00|184.37|181.57|184.25|181.45|184.48|181.68|184.25|181.45|0
1628649300000|2021-08-11 02:35:00|184.13|181.33|184.36|181.56|184.36|181.56|184.02|181.22|0
1628649600000|2021-08-11 02:40:00|184.25|181.45|184.3|181.5|184.36|181.56|184.24|181.44|0
1628649900000|2021-08-11 02:45:00|184.36|181.56|184.13|181.33|184.36|181.56|184.13|181.33|0
1628650200000|2021-08-11 02:50:00|184.24|181.44|184.36|181.56|184.47|181.67|184.24|181.44|0
1628650500000|2021-08-11 02:55:00|184.41|181.61|184.47|181.67|184.47|181.67|184.35|181.55|0
1628650800000|2021-08-11 03:00:00|184.59|181.79|184.35|181.55|184.59|181.79|184.35|181.55|0
1628651100000|2021-08-11 03:05:00|184.47|181.67|184|181.2|184.47|181.67|184|181.2|0
1628651400000|2021-08-11 03:10:00|184.12|181.32|184.23|181.43|184.35|181.55|184|181.2|0
1628651700000|2021-08-11 03:15:00|184.12|181.32|184.35|181.55|184.35|181.55|184.12|181.32|0
1628652000000|2021-08-11 03:20:00|184.29|181.49|184.11|181.31|184.35|181.55|184|181.2|0
1628652300000|2021-08-11 03:25:00|184.17|181.37|183.88|181.08|184.17|181.37|183.77|180.97|0
1628652600000|2021-08-11 03:30:00|184|181.2|184|181.2|184.23|181.43|183.88|181.08|0
1628652900000|2021-08-11 03:35:00|183.94|181.14|183.76|180.96|184|181.2|183.76|180.96|0
1628653200000|2021-08-11 03:40:00|183.65|180.85|183.53|180.73|183.88|181.08|183.53|180.73|0
1628653500000|2021-08-11 03:45:00|183.65|180.85|183.53|180.73|183.65|180.85|183.41|180.61|0
1628653800000|2021-08-11 03:50:00|183.64|180.84|183.64|180.84|183.64|180.84|183.41|180.61|0
1628654100000|2021-08-11 03:55:00|183.53|180.73|183.64|180.84|183.7|180.9|183.53|180.73|0
1628654400000|2021-08-11 04:00:00|183.53|180.73|183.64|180.84|183.75|180.95|183.53|180.73|0
1628654700000|2021-08-11 04:05:00|185|182.2|184.76|181.96|185|182.2|184.65|181.85|0
1628655000000|2021-08-11 04:10:00|184.65|181.85|184.93|182.13|184.99|182.19|184.65|181.85|0
1628655300000|2021-08-11 04:15:00|184.99|182.19|184.99|182.19|184.99|182.19|184.88|182.08|0
1628655600000|2021-08-11 04:20:00|184.88|182.08|184.76|181.96|184.99|182.19|184.76|181.96|0
1628655900000|2021-08-11 04:25:00|184.64|181.84|184.76|181.96|184.76|181.96|184.64|181.84|0
1628656200000|2021-08-11 04:30:00|184.81|182.01|184.76|181.96|184.87|182.07|184.64|181.84|0
1628656500000|2021-08-11 04:35:00|184.64|181.84|184.75|181.95|184.76|181.96|184.64|181.84|0
1628656800000|2021-08-11 04:40:00|184.64|181.84|184.87|182.07|184.98|182.18|184.64|181.84|0
1628657100000|2021-08-11 04:45:00|184.81|182.01|184.75|181.95|184.87|182.07|184.75|181.95|0
1628657400000|2021-08-11 04:50:00|184.63|181.83|184.75|181.95|184.75|181.95|184.63|181.83|0
1628657700000|2021-08-11 04:55:00|184.63|181.83|184.75|181.95|184.75|181.95|184.63|181.83|0
1628658000000|2021-08-11 05:00:00|184.63|181.83|184.86|182.06|184.86|182.06|184.63|181.83|0
1628658300000|2021-08-11 05:05:00|184.98|182.18|185.32|182.52|185.44|182.64|184.86|182.06|0
1628658600000|2021-08-11 05:10:00|185.2|182.4|185.2|182.4|185.32|182.52|185.09|182.29|0
1628658900000|2021-08-11 05:15:00|185.32|182.52|185.09|182.29|185.43|182.63|185.09|182.29|0
1628659200000|2021-08-11 05:20:00|185.2|182.4|185.32|182.52|185.32|182.52|185.08|182.28|0
1628659500000|2021-08-11 05:25:00|185.25|182.45|185.31|182.51|185.31|182.51|185.08|182.28|0
1628659800000|2021-08-11 05:30:00|185.2|182.4|185.2|182.4|185.37|182.57|185.08|182.28|0
1628660100000|2021-08-11 05:35:00|185.08|182.28|184.85|182.05|185.08|182.28|184.85|182.05|0
1628660400000|2021-08-11 05:40:00|184.73|181.93|184.85|182.05|184.96|182.16|184.73|181.93|0
1628660700000|2021-08-11 05:45:00|184.96|182.16|184.73|181.93|184.96|182.16|184.61|181.81|0
1628661000000|2021-08-11 05:50:00|184.78|181.98|184.73|181.93|184.96|182.16|184.73|181.93|0
1628661300000|2021-08-11 05:55:00|184.61|181.81|184.84|182.04|184.96|182.16|184.61|181.81|0
1628661600000|2021-08-11 06:00:00|184.96|182.16|184.61|181.81|184.96|182.16|184.61|181.81|0
1628661900000|2021-08-11 06:05:00|184.49|181.69|184.49|181.69|184.72|181.92|184.49|181.69|0
1628662200000|2021-08-11 06:10:00|184.38|181.58|184.6|181.8|184.61|181.81|184.37|181.57|0
1628662500000|2021-08-11 06:15:00|184.49|181.69|184.77|181.97|184.95|182.15|184.37|181.57|0
1628662800000|2021-08-11 06:20:00|184.72|181.92|184.72|181.92|185|182.2|184.72|181.92|0
1628663100000|2021-08-11 06:25:00|184.77|181.97|184.83|182.03|185.06|182.26|184.77|181.97|0
1628663400000|2021-08-11 06:30:00|184.71|181.91|184.71|181.91|184.83|182.03|184.48|181.68|0
1628663700000|2021-08-11 06:35:00|184.6|181.8|184.71|181.91|184.83|182.03|184.6|181.8|0
1628664000000|2021-08-11 06:40:00|184.65|181.85|184.71|181.91|184.83|182.03|184.65|181.85|0
1628664300000|2021-08-11 06:45:00|184.59|181.79|184.94|182.14|185.06|182.26|184.59|181.79|0
1628664600000|2021-08-11 06:50:00|185.05|182.25|185.05|182.25|185.05|182.25|184.82|182.02|0
1628664900000|2021-08-11 06:55:00|184.94|182.14|185.17|182.37|185.17|182.37|184.82|182.02|0
1628665200000|2021-08-11 07:00:00|185.28|182.48|184.5|181.7|186.21|183.41|184.27|181.47|0
1628665500000|2021-08-11 07:05:00|184.3|181.9|184.3|181.9|184.65|182.25|183.49|181.09|0
1628665800000|2021-08-11 07:10:00|184.41|182.01|184.07|181.67|184.64|182.24|184.07|181.67|0
1628666100000|2021-08-11 07:15:00|184.18|181.78|183.6|181.2|184.18|181.78|183.6|181.2|0
1628666400000|2021-08-11 07:20:00|183.49|181.09|182.56|180.16|183.49|181.09|182.56|180.16|0
1628666700000|2021-08-11 07:25:00|182.5|180.1|182.1|179.7|182.56|180.16|181.07|178.67|0
1628667000000|2021-08-11 07:30:00|181.99|179.59|181.3|178.9|182.1|179.7|180.73|178.33|0
1628667300000|2021-08-11 07:35:00|181.18|178.78|180.95|178.55|181.3|178.9|180.73|178.33|0
1628667600000|2021-08-11 07:40:00|181.07|178.67|181.29|178.89|181.64|179.24|180.95|178.55|0
1628667900000|2021-08-11 07:45:00|181.41|179.01|181.29|178.89|181.75|179.35|181.29|178.89|0
1628668200000|2021-08-11 07:50:00|181.41|179.01|182.09|179.69|182.21|179.81|181.29|178.89|0
1628668500000|2021-08-11 07:55:00|182.21|179.81|181.52|179.12|182.21|179.81|181.52|179.12|0
1628668800000|2021-08-11 08:00:00|181.63|179.23|182.55|180.15|182.55|180.15|181.63|179.23|0
1628669100000|2021-08-11 08:05:00|182.66|180.26|182.32|179.92|182.78|180.38|182.2|179.8|0
1628669400000|2021-08-11 08:10:00|182.26|179.86|182.2|179.8|182.32|179.92|182.09|179.69|0
1628669700000|2021-08-11 08:15:00|182.32|179.92|182.2|179.8|182.66|180.26|182.08|179.68|0
1628670000000|2021-08-11 08:20:00|182.31|179.91|182.08|179.68|182.43|180.03|181.85|179.45|0
1628670300000|2021-08-11 08:25:00|181.97|179.57|182.2|179.8|182.43|180.03|181.85|179.45|0
1628670600000|2021-08-11 08:30:00|182.31|179.91|182.08|179.68|182.31|179.91|181.74|179.34|0
1628670900000|2021-08-11 08:35:00|182.19|179.79|182.71|180.31|182.77|180.37|182.08|179.68|0
1628671200000|2021-08-11 08:40:00|182.77|180.37|181.96|179.56|182.77|180.37|181.85|179.45|0
1628671500000|2021-08-11 08:45:00|181.85|179.45|182.19|179.79|182.3|179.9|181.73|179.33|0
1628671800000|2021-08-11 08:50:00|182.24|179.84|182.13|179.73|182.42|180.02|182.07|179.67|0
1628672100000|2021-08-11 08:55:00|182.07|179.67|182.19|179.79|182.42|180.02|182.07|179.67|0
1628672400000|2021-08-11 09:00:00|182.3|179.9|182.07|179.67|182.53|180.13|181.95|179.55|0
1628672700000|2021-08-11 09:05:00|182.18|179.78|182.18|179.78|182.53|180.13|182.07|179.67|0
1628673000000|2021-08-11 09:10:00|182.07|179.67|182.29|179.89|182.64|180.24|182.07|179.67|0
1628673300000|2021-08-11 09:15:00|182.41|180.01|181.49|179.09|182.41|180.01|181.26|178.86|0
1628673600000|2021-08-11 09:20:00|181.6|179.2|181.89|179.49|182.06|179.66|181.49|179.09|0
1628673900000|2021-08-11 09:25:00|181.83|179.43|181.95|179.55|181.95|179.55|181.49|179.09|0
1628674200000|2021-08-11 09:30:00|182.06|179.66|182.06|179.66|182.29|179.89|181.83|179.43|0
1628674500000|2021-08-11 09:35:00|182.17|179.77|182|179.6|182.29|179.89|181.94|179.54|0
1628674800000|2021-08-11 09:40:00|182.06|179.66|181.71|179.31|182.17|179.77|181.71|179.31|0
1628675100000|2021-08-11 09:45:00|181.83|179.43|182.05|179.65|182.17|179.77|181.83|179.43|0
1628675400000|2021-08-11 09:50:00|181.99|179.59|182.51|180.11|182.63|180.23|181.94|179.54|0
1628675700000|2021-08-11 09:55:00|182.63|180.23|182.62|180.22|182.74|180.34|182.51|180.11|0
1628676000000|2021-08-11 10:00:00|182.74|180.34|182.51|180.11|182.74|180.34|182.51|180.11|0
1628676300000|2021-08-11 10:05:00|182.62|180.22|182.62|180.22|182.85|180.45|182.62|180.22|0
1628676600000|2021-08-11 10:10:00|182.74|180.34|182.39|179.99|182.74|180.34|182.16|179.76|0
1628676900000|2021-08-11 10:15:00|182.5|180.1|183.08|180.68|183.19|180.79|182.27|179.87|0
1628677200000|2021-08-11 10:20:00|183.19|180.79|183.42|181.02|183.65|181.25|183.19|180.79|0
1628677500000|2021-08-11 10:25:00|183.31|180.91|183.3|180.9|183.42|181.02|183.19|180.79|0
1628677800000|2021-08-11 10:30:00|183.42|181.02|183.07|180.67|183.42|181.02|182.96|180.56|0
1628678100000|2021-08-11 10:35:00|183.19|180.79|183.53|181.13|183.53|181.13|182.96|180.56|0
1628678400000|2021-08-11 10:40:00|183.65|181.25|183.76|181.36|183.76|181.36|183.65|181.25|0
1628678700000|2021-08-11 10:45:00|183.64|181.24|183.53|181.13|183.76|181.36|183.41|181.01|0
1628679000000|2021-08-11 10:50:00|183.41|181.01|183.76|181.36|183.87|181.47|183.41|181.01|0
1628679300000|2021-08-11 10:55:00|183.87|181.47|183.76|181.36|183.87|181.47|183.52|181.12|0
1628679600000|2021-08-11 11:00:00|183.87|181.47|183.52|181.12|183.87|181.47|183.52|181.12|0
1628679900000|2021-08-11 11:05:00|183.41|181.01|183.18|180.78|183.52|181.12|183.18|180.78|0
1628680200000|2021-08-11 11:10:00|183.29|180.89|183.29|180.89|183.4|181|183.17|180.77|0
1628680500000|2021-08-11 11:15:00|183.17|180.77|183.17|180.77|183.4|181|183.06|180.66|0
1628680800000|2021-08-11 11:20:00|183.06|180.66|182.94|180.54|183.06|180.66|182.82|180.42|0
1628681100000|2021-08-11 11:25:00|182.82|180.42|182.59|180.19|182.82|180.42|182.36|179.96|0
1628681400000|2021-08-11 11:30:00|182.48|180.08|182.25|179.85|182.48|180.08|182.13|179.73|0
1628681700000|2021-08-11 11:35:00|182.36|179.96|182.24|179.84|182.47|180.07|182.13|179.73|0
1628682000000|2021-08-11 11:40:00|182.13|179.73|182.36|179.96|182.41|180.01|182.13|179.73|0
1628682300000|2021-08-11 11:45:00|182.47|180.07|182.7|180.3|182.82|180.42|182.47|180.07|0
1628682600000|2021-08-11 11:50:00|182.82|180.42|182.58|180.18|182.82|180.42|182.47|180.07|0
1628682900000|2021-08-11 11:55:00|182.7|180.3|182.7|180.3|182.81|180.41|182.58|180.18|0
1628683200000|2021-08-11 12:00:00|182.58|180.18|182.93|180.53|183.16|180.76|182.58|180.18|0
1628683500000|2021-08-11 12:05:00|183.04|180.64|182.92|180.52|183.27|180.87|182.81|180.41|0
1628683800000|2021-08-11 12:10:00|183.04|180.64|183.04|180.64|183.04|180.64|182.86|180.46|0
1628684100000|2021-08-11 12:15:00|182.92|180.52|182.81|180.41|183.04|180.64|182.58|180.18|0
1628684400000|2021-08-11 12:20:00|182.69|180.29|182.69|180.29|182.92|180.52|182.57|180.17|0
1628684700000|2021-08-11 12:25:00|182.8|180.4|182.8|180.4|182.92|180.52|182.46|180.06|0
1628685000000|2021-08-11 12:30:00|185.28|182.88|186.74|184.34|188.73|186.33|184.01|181.61|0
1628685300000|2021-08-11 12:35:00|186.97|184.57|187.09|184.69|187.91|185.51|186.62|184.22|0
1628685600000|2021-08-11 12:40:00|187.32|184.92|188.37|185.97|188.61|186.21|187.32|184.92|0
1628685900000|2021-08-11 12:45:00|188.49|186.09|188.6|186.2|188.72|186.32|187.9|185.5|0
1628686200000|2021-08-11 12:50:00|188.72|186.32|187.9|185.5|188.96|186.56|187.78|185.38|0
1628686500000|2021-08-11 12:55:00|188.02|185.62|187.9|185.5|188.37|185.97|187.55|185.15|0
1628686800000|2021-08-11 13:00:00|188.01|185.61|188.25|185.85|188.6|186.2|187.78|185.38|0
1628687100000|2021-08-11 13:05:00|188.36|185.96|189.07|186.67|189.42|187.02|188.13|185.73|0
1628687400000|2021-08-11 13:10:00|189.18|186.78|190.48|188.08|190.83|188.43|189.07|186.67|0
1628687700000|2021-08-11 13:15:00|190.6|188.2|190|187.6|190.95|188.55|190|187.6|0
1628688000000|2021-08-11 13:20:00|190.12|187.72|190.83|188.43|190.95|188.55|190|187.6|0
1628688300000|2021-08-11 13:25:00|190.71|188.31|190.47|188.07|190.83|188.43|190|187.6|0
1628688600000|2021-08-11 13:30:00|190.36|187.96|188.43|186.03|192.22|189.82|188.32|185.92|0
1628688900000|2021-08-11 13:35:00|188.2|185.8|188.67|186.27|188.79|186.39|186.91|184.51|0
1628689200000|2021-08-11 13:40:00|188.55|186.15|188.67|186.27|188.67|186.27|187.38|184.98|0
1628689500000|2021-08-11 13:45:00|188.78|186.38|189.61|187.21|189.84|187.44|187.84|185.44|0
1628689800000|2021-08-11 13:50:00|189.72|187.32|189.02|186.62|189.72|187.32|188.9|186.5|0
1628690100000|2021-08-11 13:55:00|189.13|186.73|188.43|186.03|189.6|187.2|188.43|186.03|0
1628690400000|2021-08-11 14:00:00|188.54|186.14|188.42|186.02|189.25|186.85|188.31|185.91|0
1628690700000|2021-08-11 14:05:00|188.31|185.91|189.45|187.05|189.57|187.17|188.19|185.79|0
1628691000000|2021-08-11 14:10:00|189.57|187.17|188.86|186.46|189.57|187.17|188.51|186.11|0
1628691300000|2021-08-11 14:15:00|189.1|186.7|188.98|186.58|189.21|186.81|188.15|185.75|0
1628691600000|2021-08-11 14:20:00|189.09|186.69|189.09|186.69|189.21|186.81|188.39|185.99|0
1628691900000|2021-08-11 14:25:00|188.97|186.57|188.97|186.57|189.21|186.81|188.74|186.34|0
1628692200000|2021-08-11 14:30:00|188.85|186.45|187.91|185.51|189.09|186.69|187.68|185.28|0
1628692500000|2021-08-11 14:35:00|187.8|185.4|187.91|185.51|188.38|185.98|187.21|184.81|0
1628692800000|2021-08-11 14:40:00|188.03|185.63|189.08|186.68|189.32|186.92|187.91|185.51|0
1628693100000|2021-08-11 14:45:00|189.02|186.62|188.73|186.33|189.2|186.8|188.38|185.98|0
1628693400000|2021-08-11 14:50:00|188.85|186.45|188.73|186.33|189.32|186.92|188.49|186.09|0
1628693700000|2021-08-11 14:55:00|188.61|186.21|187.55|185.15|188.61|186.21|187.44|185.04|0
1628694000000|2021-08-11 15:00:00|187.67|185.27|186.38|183.98|187.67|185.27|185.57|183.17|0
1628694300000|2021-08-11 15:05:00|186.15|183.75|185.92|183.52|186.73|184.33|185.8|183.4|0
1628694600000|2021-08-11 15:10:00|186.03|183.63|186.03|183.63|186.38|183.98|185.1|182.7|0
1628694900000|2021-08-11 15:15:00|185.91|183.51|185.1|182.7|186.26|183.86|184.75|182.35|0
1628695200000|2021-08-11 15:20:00|185.21|182.81|186.38|183.98|186.61|184.21|185.21|182.81|0
1628695500000|2021-08-11 15:25:00|186.49|184.09|185.57|183.17|186.61|184.21|184.33|181.93|0
1628695800000|2021-08-11 15:30:00|185.46|183.06|186.04|183.64|186.39|183.99|184.76|182.36|0
1628696100000|2021-08-11 15:35:00|185.92|183.52|185.69|183.29|186.39|183.99|185.57|183.17|0
1628696400000|2021-08-11 15:40:00|185.8|183.4|184.64|182.24|185.8|183.4|184.64|182.24|0
1628696700000|2021-08-11 15:45:00|184.75|182.35|184.4|182|185.22|182.82|184.4|182|0
1628697000000|2021-08-11 15:50:00|184.29|181.89|184.52|182.12|184.87|182.47|184.29|181.89|0
1628697300000|2021-08-11 15:55:00|184.4|182|184.86|182.46|185.33|182.93|184.4|182|0
1628697600000|2021-08-11 16:00:00|184.75|182.35|186.2|183.8|186.26|183.86|184.75|182.35|0
1628697900000|2021-08-11 16:05:00|186.26|183.86|185.79|183.39|186.49|184.09|185.68|183.28|0
1628698200000|2021-08-11 16:10:00|185.67|183.27|185.67|183.27|185.79|183.39|185.21|182.81|0
1628698500000|2021-08-11 16:15:00|185.56|183.16|185.44|183.04|185.79|183.39|185.21|182.81|0
1628698800000|2021-08-11 16:20:00|185.32|182.92|185.79|183.39|185.79|183.39|185.21|182.81|0
1628699100000|2021-08-11 16:25:00|185.9|183.5|185.9|183.5|186.37|183.97|185.55|183.15|0
1628699400000|2021-08-11 16:30:00|185.78|183.38|186.6|184.2|186.6|184.2|185.78|183.38|0
1628699700000|2021-08-11 16:35:00|186.72|184.32|186.83|184.43|186.83|184.43|186.42|184.02|0
1628700000000|2021-08-11 16:40:00|186.95|184.55|186.59|184.19|186.95|184.55|186.48|184.08|0
1628700300000|2021-08-11 16:45:00|186.48|184.08|186.83|184.43|186.94|184.54|186.48|184.08|0
1628700600000|2021-08-11 16:50:00|186.71|184.31|186.71|184.31|186.94|184.54|186.48|184.08|0
1628700900000|2021-08-11 16:55:00|186.82|184.42|187.06|184.66|187.06|184.66|186.59|184.19|0
1628701200000|2021-08-11 17:00:00|186.94|184.54|187.52|185.12|187.88|185.48|186.94|184.54|0
1628701500000|2021-08-11 17:05:00|187.64|185.24|187.99|185.59|187.99|185.59|187.29|184.89|0
1628701800000|2021-08-11 17:10:00|188.11|185.71|187.87|185.47|188.11|185.71|187.64|185.24|0
1628702100000|2021-08-11 17:15:00|187.99|185.59|187.4|185|187.99|185.59|187.05|184.65|0
1628702400000|2021-08-11 17:20:00|187.46|185.06|187.63|185.23|187.63|185.23|187.17|184.77|0
1628702700000|2021-08-11 17:25:00|187.75|185.35|187.87|185.47|187.98|185.58|187.52|185.12|0
1628703000000|2021-08-11 17:30:00|187.98|185.58|187.4|185|188.1|185.7|187.28|184.88|0
1628703300000|2021-08-11 17:35:00|187.51|185.11|186.69|184.29|187.51|185.11|186.69|184.29|0
1628703600000|2021-08-11 17:40:00|186.81|184.41|187.16|184.76|187.39|184.99|186.69|184.29|0
1628703900000|2021-08-11 17:45:00|187.27|184.87|187.27|184.87|187.74|185.34|187.16|184.76|0
1628704200000|2021-08-11 17:50:00|187.39|184.99|187.86|185.46|187.86|185.46|187.16|184.76|0
1628704500000|2021-08-11 17:55:00|187.97|185.57|187.62|185.22|187.97|185.57|187.44|185.04|0
1628704800000|2021-08-11 18:00:00|187.5|185.1|187.38|184.98|187.62|185.22|187.09|184.69|0
1628705100000|2021-08-11 18:05:00|187.5|185.1|188.09|185.69|188.09|185.69|187.38|184.98|0
1628705400000|2021-08-11 18:10:00|187.97|185.57|187.73|185.33|188.09|185.69|187.62|185.22|0
1628705700000|2021-08-11 18:15:00|187.62|185.22|187.03|184.63|187.73|185.33|186.91|184.51|0
1628706000000|2021-08-11 18:20:00|186.91|184.51|186.56|184.16|187.26|184.86|186.44|184.04|0
1628706300000|2021-08-11 18:25:00|186.68|184.28|187.14|184.74|187.14|184.74|186.44|184.04|0
1628706600000|2021-08-11 18:30:00|187.2|184.8|187.49|185.09|187.73|185.33|187.2|184.8|0
1628706900000|2021-08-11 18:35:00|187.55|185.15|187.72|185.32|187.84|185.44|187.49|185.09|0
1628707200000|2021-08-11 18:40:00|187.84|185.44|187.49|185.09|188.08|185.68|187.49|185.09|0
1628707500000|2021-08-11 18:45:00|187.61|185.21|187.6|185.2|187.66|185.26|187.37|184.97|0
1628707800000|2021-08-11 18:50:00|187.54|185.14|187.37|184.97|187.54|185.14|187.13|184.73|0
1628708100000|2021-08-11 18:55:00|187.48|185.08|187.72|185.32|187.77|185.37|187.37|184.97|0
1628708400000|2021-08-11 19:00:00|187.6|185.2|187.95|185.55|188.18|185.78|187.6|185.2|0
1628708700000|2021-08-11 19:05:00|188.07|185.67|188.65|186.25|188.77|186.37|187.83|185.43|0
1628709000000|2021-08-11 19:10:00|188.53|186.13|188.77|186.37|189|186.6|188.53|186.13|0
1628709300000|2021-08-11 19:15:00|188.89|186.49|188.71|186.31|188.89|186.49|188.41|186.01|0
1628709600000|2021-08-11 19:20:00|188.77|186.37|189.12|186.72|189.12|186.72|188.65|186.25|0
1628709900000|2021-08-11 19:25:00|189.23|186.83|189.12|186.72|189.35|186.95|189|186.6|0
1628710200000|2021-08-11 19:30:00|189|186.6|189.11|186.71|189.23|186.83|188.64|186.24|0
1628710500000|2021-08-11 19:35:00|189|186.6|188.17|185.77|189|186.6|188.17|185.77|0
1628710800000|2021-08-11 19:40:00|188.05|185.65|187.82|185.42|188.29|185.89|187.58|185.18|0
1628711100000|2021-08-11 19:45:00|187.94|185.54|188.64|186.24|188.76|186.36|187.7|185.3|0
1628711400000|2021-08-11 19:50:00|188.05|185.65|188.17|185.77|189.11|186.71|187.93|185.53|0
1628711700000|2021-08-11 19:55:00|188.05|185.65|189.1|186.7|189.46|187.06|188.05|185.65|0
1628712000000|2021-08-11 20:00:00|189.22|186.82|189.22|186.82|189.22|186.82|188.87|186.47|0
1628712300000|2021-08-11 20:05:00|189.1|186.7|188.87|186.47|189.34|186.94|188.87|186.47|0
1628712600000|2021-08-11 20:10:00|188.98|186.58|188.86|186.46|188.98|186.58|188.86|186.46|0
1628712900000|2021-08-11 20:15:00|189.06|186.26|189.06|186.26|189.06|186.26|189.06|186.26|0
1628713500000|2021-08-11 20:25:00|189.18|186.38|189.29|186.49|189.29|186.49|189.18|186.38|0
1628713800000|2021-08-11 20:30:00|189.41|186.61|189.53|186.73|189.65|186.85|189.29|186.49|0
1628714100000|2021-08-11 20:35:00|189.65|186.85|189.53|186.73|189.65|186.85|189.53|186.73|0
1628714400000|2021-08-11 20:40:00|189.64|186.84|189.64|186.84|189.76|186.96|189.64|186.84|0
1628714700000|2021-08-11 20:45:00|189.52|186.72|189.64|186.84|189.64|186.84|189.52|186.72|0
1628715000000|2021-08-11 20:50:00|189.76|186.96|189.64|186.84|189.76|186.96|189.64|186.84|0
1628715300000|2021-08-11 20:55:00|189.58|186.78|189.58|186.78|189.69|186.89|189.52|186.72|0
1628715600000|2021-08-11 21:00:00|189.6|186.8|189.62|186.82|189.62|186.82|189.57|186.77|0
1628715900000|2021-08-11 21:05:00|189.64|186.84|189.37|186.57|189.65|186.85|189.21|186.41|0
1628716200000|2021-08-11 21:10:00|189.36|186.56|189.4|186.6|189.47|186.67|189.36|186.56|0
1628716500000|2021-08-11 21:15:00|189.43|186.63|189.28|186.48|189.45|186.65|189.14|186.34|0
1628716800000|2021-08-11 21:20:00|189.34|186.54|189.28|186.48|189.39|186.59|189.26|186.46|0
1628717100000|2021-08-11 21:25:00|189.27|186.47|189.29|186.49|189.31|186.51|189.17|186.37|0
1628717400000|2021-08-11 21:30:00|189.31|186.51|189.3|186.5|189.31|186.51|189.17|186.37|0
1628717700000|2021-08-11 21:35:00|189.34|186.54|189.39|186.59|189.41|186.61|189.3|186.5|0
1628718000000|2021-08-11 21:40:00|189.35|186.55|189.3|186.5|189.39|186.59|189.3|186.5|0
1628718300000|2021-08-11 21:45:00|189.39|186.59|189.28|186.48|189.39|186.59|189.09|186.29|0
1628718600000|2021-08-11 21:50:00|189.27|186.47|189.18|186.38|189.27|186.47|189.16|186.36|0
1628718900000|2021-08-11 21:55:00|189.03|186.23|189.06|186.26|189.16|186.36|188.99|186.19|0
1628719200000|2021-08-11 22:00:00|189.08|186.28|189.03|186.23|189.38|186.58|188.79|185.99|0
1628719500000|2021-08-11 22:05:00|188.96|186.16|189.49|186.69|189.5|186.7|188.96|186.16|0
1628719800000|2021-08-11 22:10:00|189.55|186.75|189.14|186.34|189.55|186.75|189.14|186.34|0
1628720100000|2021-08-11 22:15:00|189.26|186.46|189.26|186.46|189.26|186.46|189.02|186.22|0
1628720400000|2021-08-11 22:20:00|189.37|186.57|189.25|186.45|189.37|186.57|189.25|186.45|0
1628720700000|2021-08-11 22:25:00|189.37|186.57|189.13|186.33|189.37|186.57|189.13|186.33|0
1628721000000|2021-08-11 22:30:00|189.02|186.22|189.02|186.22|189.13|186.33|188.9|186.1|0
1628721300000|2021-08-11 22:35:00|189.01|186.21|188.9|186.1|189.01|186.21|188.9|186.1|0
1628721600000|2021-08-11 22:40:00|189.01|186.21|188.78|185.98|189.01|186.21|188.78|185.98|0
1628721900000|2021-08-11 22:45:00|188.89|186.09|188.89|186.09|188.89|186.09|188.89|186.09|0
1628722200000|2021-08-11 22:50:00|189.01|186.21|189.01|186.21|189.01|186.21|189.01|186.21|0
1628722500000|2021-08-11 22:55:00|188.95|186.15|188.77|185.97|189.01|186.21|188.65|185.85|0
1628722800000|2021-08-11 23:00:00|188.65|185.85|188.89|186.09|188.89|186.09|188.65|185.85|0
1628723100000|2021-08-11 23:05:00|188.77|185.97|188.77|185.97|188.89|186.09|188.77|185.97|0
1628723400000|2021-08-11 23:10:00|188.65|185.85|188.88|186.08|188.88|186.08|188.65|185.85|0
1628723700000|2021-08-11 23:15:00|189|186.2|188.88|186.08|189|186.2|188.76|185.96|0
1628724000000|2021-08-11 23:20:00|189|186.2|189|186.2|189|186.2|188.88|186.08|0
1628724300000|2021-08-11 23:25:00|188.94|186.14|189|186.2|189|186.2|188.76|185.96|0
1628724600000|2021-08-11 23:30:00|188.88|186.08|188.88|186.08|189|186.2|188.64|185.84|0
1628724900000|2021-08-11 23:35:00|188.82|186.02|188.87|186.07|189.23|186.43|188.82|186.02|0
1628725200000|2021-08-11 23:40:00|188.76|185.96|188.64|185.84|188.76|185.96|188.64|185.84|0
1628725500000|2021-08-11 23:45:00|188.58|185.78|188.52|185.72|188.64|185.84|188.52|185.72|0
1628725800000|2021-08-11 23:50:00|188.64|185.84|188.75|185.95|188.87|186.07|188.57|185.77|0
1628726100000|2021-08-11 23:55:00|188.87|186.07|188.63|185.83|188.87|186.07|188.52|185.72|0
1628726400000|2021-08-12 00:00:00|188.69|185.89|188.28|185.48|188.75|185.95|188.04|185.24|0
1628726700000|2021-08-12 00:05:00|188.16|185.36|188.75|185.95|188.86|186.06|188.1|185.3|0
1628727000000|2021-08-12 00:10:00|188.86|186.06|188.86|186.06|188.86|186.06|188.39|185.59|0
1628727300000|2021-08-12 00:15:00|188.98|186.18|188.86|186.06|188.98|186.18|188.63|185.83|0
1628727600000|2021-08-12 00:20:00|188.74|185.94|189.09|186.29|189.33|186.53|188.74|185.94|0
1628727900000|2021-08-12 00:25:00|189.15|186.35|189.09|186.29|189.21|186.41|188.97|186.17|0
1628728200000|2021-08-12 00:30:00|188.97|186.17|188.97|186.17|189.21|186.41|188.97|186.17|0
1628728500000|2021-08-12 00:35:00|189.03|186.23|188.74|185.94|189.21|186.41|188.74|185.94|0
1628728800000|2021-08-12 00:40:00|188.62|185.82|188.62|185.82|188.74|185.94|188.5|185.7|0
1628729100000|2021-08-12 00:45:00|188.56|185.76|188.38|185.58|188.62|185.82|188.26|185.46|0
1628729400000|2021-08-12 00:50:00|188.44|185.64|188.73|185.93|188.73|185.93|188.38|185.58|0
1628729700000|2021-08-12 00:55:00|188.67|185.87|188.38|185.58|188.67|185.87|188.26|185.46|0
1628730000000|2021-08-12 01:00:00|188.43|185.63|188.61|185.81|188.73|185.93|188.38|185.58|0
1628730300000|2021-08-12 01:05:00|188.55|185.75|188.73|185.93|188.73|185.93|188.49|185.69|0
1628730600000|2021-08-12 01:10:00|188.61|185.81|188.61|185.81|188.73|185.93|188.61|185.81|0
1628730900000|2021-08-12 01:15:00|188.49|185.69|189.07|186.27|189.07|186.27|188.49|185.69|0
1628731200000|2021-08-12 01:20:00|189.01|186.21|188.84|186.04|189.07|186.27|188.84|186.04|0
1628731500000|2021-08-12 01:25:00|188.96|186.16|188.95|186.15|189.19|186.39|188.84|186.04|0
1628731800000|2021-08-12 01:30:00|188.89|186.09|189.07|186.27|189.19|186.39|188.83|186.03|0
1628732100000|2021-08-12 01:35:00|189.01|186.21|188.95|186.15|189.07|186.27|188.83|186.03|0
1628732400000|2021-08-12 01:40:00|189.01|186.21|188.71|185.91|189.07|186.27|188.48|185.68|0
1628732700000|2021-08-12 01:45:00|188.6|185.8|188.65|185.85|188.89|186.09|188.48|185.68|0
1628733000000|2021-08-12 01:50:00|188.71|185.91|188.59|185.79|188.95|186.15|188.59|185.79|0
1628733300000|2021-08-12 01:55:00|188.47|185.67|188.59|185.79|188.71|185.91|188.47|185.67|0
1628733600000|2021-08-12 02:00:00|188.47|185.67|188.94|186.14|188.94|186.14|188.47|185.67|0
1628733900000|2021-08-12 02:05:00|188.88|186.08|188.7|185.9|189.06|186.26|188.7|185.9|0
1628734200000|2021-08-12 02:10:00|188.82|186.02|188.82|186.02|188.82|186.02|188.59|185.79|0
1628734500000|2021-08-12 02:15:00|188.7|185.9|188.82|186.02|188.82|186.02|188.47|185.67|0
1628734800000|2021-08-12 02:20:00|188.7|185.9|188.7|185.9|188.82|186.02|188.58|185.78|0
1628735100000|2021-08-12 02:25:00|188.64|185.84|188.81|186.01|188.93|186.13|188.58|185.78|0
1628735400000|2021-08-12 02:30:00|188.87|186.07|188.75|185.95|188.93|186.13|188.7|185.9|0
1628735700000|2021-08-12 02:35:00|188.7|185.9|188.81|186.01|188.93|186.13|188.69|185.89|0
1628736000000|2021-08-12 02:40:00|188.87|186.07|188.81|186.01|188.93|186.13|188.69|185.89|0
1628736300000|2021-08-12 02:45:00|188.69|185.89|189.04|186.24|189.04|186.24|188.69|185.89|0
1628736600000|2021-08-12 02:50:00|188.93|186.13|188.86|186.06|189.04|186.24|188.81|186.01|0
1628736900000|2021-08-12 02:55:00|188.92|186.12|189.04|186.24|189.04|186.24|188.8|186|0
1628737200000|2021-08-12 03:00:00|189.1|186.3|189.39|186.59|189.39|186.59|189.04|186.24|0
1628737500000|2021-08-12 03:05:00|189.51|186.71|189.62|186.82|189.74|186.94|189.51|186.71|0
1628737800000|2021-08-12 03:10:00|189.74|186.94|189.62|186.82|189.74|186.94|189.51|186.71|0
1628738100000|2021-08-12 03:15:00|189.5|186.7|189.5|186.7|189.62|186.82|189.44|186.64|0
1628738400000|2021-08-12 03:20:00|189.39|186.59|189.56|186.76|189.62|186.82|189.38|186.58|0
1628738700000|2021-08-12 03:25:00|189.5|186.7|189.62|186.82|189.74|186.94|189.5|186.7|0
1628739000000|2021-08-12 03:30:00|189.67|186.87|189.73|186.93|189.73|186.93|189.62|186.82|0
1628739300000|2021-08-12 03:35:00|189.62|186.82|189.85|187.05|189.85|187.05|189.62|186.82|0
1628739600000|2021-08-12 03:40:00|189.97|187.17|189.97|187.17|189.97|187.17|189.85|187.05|0
1628739900000|2021-08-12 03:45:00|189.85|187.05|189.96|187.16|189.97|187.17|189.85|187.05|0
1628740200000|2021-08-12 03:50:00|190.08|187.28|189.73|186.93|190.08|187.28|189.73|186.93|0
1628740500000|2021-08-12 03:55:00|189.84|187.04|189.72|186.92|189.84|187.04|189.72|186.92|0
1628740800000|2021-08-12 04:00:00|189.84|187.04|189.49|186.69|189.84|187.04|189.49|186.69|0
1628741100000|2021-08-12 04:05:00|189.37|186.57|189.49|186.69|189.49|186.69|189.37|186.57|0
1628741400000|2021-08-12 04:10:00|189.48|186.68|189.37|186.57|189.48|186.68|189.37|186.57|0
1628741700000|2021-08-12 04:15:00|189.25|186.45|189.48|186.68|189.48|186.68|189.25|186.45|0
1628742000000|2021-08-12 04:20:00|189.42|186.62|189.36|186.56|189.48|186.68|189.25|186.45|0
1628742300000|2021-08-12 04:25:00|189.3|186.5|189.24|186.44|189.3|186.5|189.13|186.33|0
1628742600000|2021-08-12 04:30:00|189.3|186.5|189.24|186.44|189.36|186.56|189.24|186.44|0
1628742900000|2021-08-12 04:35:00|189.36|186.56|189.36|186.56|189.48|186.68|189.24|186.44|0
1628743200000|2021-08-12 04:40:00|189.3|186.5|189.12|186.32|189.36|186.56|189.12|186.32|0
1628743500000|2021-08-12 04:45:00|189|186.2|189|186.2|189.12|186.32|189|186.2|0
1628743800000|2021-08-12 04:50:00|188.88|186.08|188.82|186.02|188.88|186.08|188.76|185.96|0
1628744100000|2021-08-12 04:55:00|188.76|185.96|189|186.2|189|186.2|188.76|185.96|0
1628744400000|2021-08-12 05:00:00|188.88|186.08|188.53|185.73|189|186.2|188.53|185.73|0
1628744700000|2021-08-12 05:05:00|188.58|185.78|188.76|185.96|188.81|186.01|188.52|185.72|0
1628745000000|2021-08-12 05:10:00|188.64|185.84|188.64|185.84|188.76|185.96|188.52|185.72|0
1628745300000|2021-08-12 05:15:00|188.52|185.72|188.58|185.78|188.64|185.84|188.52|185.72|0
1628745600000|2021-08-12 05:20:00|188.64|185.84|188.64|185.84|188.87|186.07|188.58|185.78|0
1628745900000|2021-08-12 05:25:00|188.75|185.95|188.4|185.6|188.87|186.07|188.4|185.6|0
1628746200000|2021-08-12 05:30:00|188.52|185.72|188.4|185.6|188.63|185.83|188.28|185.48|0
1628746500000|2021-08-12 05:35:00|188.34|185.54|188.04|185.24|188.34|185.54|188.04|185.24|0
1628746800000|2021-08-12 05:40:00|188.16|185.36|187.81|185.01|188.16|185.36|187.81|185.01|0
1628747100000|2021-08-12 05:45:00|187.69|184.89|187.92|185.12|187.92|185.12|187.69|184.89|0
1628747400000|2021-08-12 05:50:00|187.8|185|188.16|185.36|188.16|185.36|187.69|184.89|0
1628747700000|2021-08-12 05:55:00|188.04|185.24|187.92|185.12|188.39|185.59|187.8|185|0
1628748000000|2021-08-12 06:00:00|188.04|185.24|188.39|185.59|188.39|185.59|188.03|185.23|0
1628748300000|2021-08-12 06:05:00|188.27|185.47|188.38|185.58|188.39|185.59|188.27|185.47|0
1628748600000|2021-08-12 06:10:00|188.27|185.47|188.38|185.58|188.5|185.7|188.27|185.47|0
1628748900000|2021-08-12 06:15:00|188.27|185.47|188.38|185.58|188.38|185.58|188.15|185.35|0
1628749200000|2021-08-12 06:20:00|188.5|185.7|188.14|185.34|188.5|185.7|188.03|185.23|0
1628749500000|2021-08-12 06:25:00|188.26|185.46|188.14|185.34|188.26|185.46|187.91|185.11|0
1628749800000|2021-08-12 06:30:00|188.03|185.23|187.79|184.99|188.03|185.23|187.79|184.99|0
1628750100000|2021-08-12 06:35:00|187.91|185.11|187.09|184.29|187.91|185.11|186.97|184.17|0
1628750400000|2021-08-12 06:40:00|187.14|184.34|187.08|184.28|187.44|184.64|186.97|184.17|0
1628750700000|2021-08-12 06:45:00|186.97|184.17|186.97|184.17|186.97|184.17|186.85|184.05|0
1628751000000|2021-08-12 06:50:00|186.96|184.16|187.08|184.28|187.2|184.4|186.96|184.16|0
1628751300000|2021-08-12 06:55:00|186.96|184.16|187.31|184.51|187.55|184.75|186.96|184.16|0
1628751600000|2021-08-12 07:00:00|187.43|184.63|187.76|184.96|188.02|185.22|187.08|184.28|0
1628751900000|2021-08-12 07:05:00|187.56|185.16|187.67|185.27|187.91|185.51|187.21|184.81|0
1628752200000|2021-08-12 07:10:00|187.79|185.39|187.56|185.16|188.02|185.62|187.32|184.92|0
1628752500000|2021-08-12 07:15:00|187.44|185.04|188.02|185.62|188.02|185.62|187.44|185.04|0
1628752800000|2021-08-12 07:20:00|187.91|185.51|188.02|185.62|188.73|186.33|187.91|185.51|0
1628753100000|2021-08-12 07:25:00|188.14|185.74|188.14|185.74|188.25|185.85|187.67|185.27|0
1628753400000|2021-08-12 07:30:00|188.25|185.85|188.37|185.97|188.6|186.2|188.14|185.74|0
1628753700000|2021-08-12 07:35:00|188.49|186.09|188.72|186.32|188.72|186.32|188.37|185.97|0
1628754000000|2021-08-12 07:40:00|188.6|186.2|188.37|185.97|188.6|186.2|188.37|185.97|0
1628754300000|2021-08-12 07:45:00|188.48|186.08|188.95|186.55|189.07|186.67|188.48|186.08|0
1628754600000|2021-08-12 07:50:00|188.83|186.43|188.89|186.49|189.07|186.67|188.71|186.31|0
1628754900000|2021-08-12 07:55:00|188.83|186.43|189|186.6|189.18|186.78|188.83|186.43|0
1628755200000|2021-08-12 08:00:00|188.95|186.55|188.95|186.55|189.06|186.66|188.48|186.08|0
1628755500000|2021-08-12 08:05:00|189.06|186.66|188.71|186.31|189.18|186.78|188.59|186.19|0
1628755800000|2021-08-12 08:10:00|188.59|186.19|188.71|186.31|188.71|186.31|188.24|185.84|0
1628756100000|2021-08-12 08:15:00|188.59|186.19|188.47|186.07|188.71|186.31|188.35|185.95|0
1628756400000|2021-08-12 08:20:00|188.59|186.19|188.94|186.54|188.94|186.54|188.47|186.07|0
1628756700000|2021-08-12 08:25:00|188.82|186.42|188.94|186.54|188.94|186.54|188.7|186.3|0
1628757000000|2021-08-12 08:30:00|189.05|186.65|189.29|186.89|189.41|187.01|189.05|186.65|0
1628757300000|2021-08-12 08:35:00|189.34|186.94|189.29|186.89|189.41|187.01|189.17|186.77|0
1628757600000|2021-08-12 08:40:00|189.4|187|189.4|187|189.46|187.06|189.29|186.89|0
1628757900000|2021-08-12 08:45:00|189.52|187.12|189.28|186.88|189.52|187.12|189.17|186.77|0
1628758200000|2021-08-12 08:50:00|189.17|186.77|189.52|187.12|189.64|187.24|189.17|186.77|0
1628758500000|2021-08-12 08:55:00|189.63|187.23|189.51|187.11|189.75|187.35|189.4|187|0
1628758800000|2021-08-12 09:00:00|189.63|187.23|189.51|187.11|189.87|187.47|189.51|187.11|0
1628759100000|2021-08-12 09:05:00|189.63|187.23|189.28|186.88|189.75|187.35|189.21|186.81|0
1628759400000|2021-08-12 09:10:00|189.21|186.81|189.16|186.76|189.51|187.11|188.92|186.52|0
1628759700000|2021-08-12 09:15:00|189.27|186.87|189.39|186.99|189.45|187.05|189.27|186.87|0
1628760000000|2021-08-12 09:20:00|189.51|187.11|189.62|187.22|189.74|187.34|189.51|187.11|0
1628760300000|2021-08-12 09:25:00|189.74|187.34|189.62|187.22|189.74|187.34|189.62|187.22|0
1628760600000|2021-08-12 09:30:00|189.5|187.1|189.38|186.98|189.5|187.1|189.27|186.87|0
1628760900000|2021-08-12 09:35:00|189.5|187.1|189.5|187.1|189.62|187.22|189.38|186.98|0
1628761200000|2021-08-12 09:40:00|189.44|187.04|189.38|186.98|189.5|187.1|189.26|186.86|0
1628761500000|2021-08-12 09:45:00|189.5|187.1|189.5|187.1|189.62|187.22|189.5|187.1|0
1628761800000|2021-08-12 09:50:00|189.55|187.15|189.5|187.1|189.61|187.21|189.38|186.98|0
1628762100000|2021-08-12 09:55:00|189.38|186.98|189.85|187.45|189.85|187.45|189.38|186.98|0
1628762400000|2021-08-12 10:00:00|189.97|187.57|189.61|187.21|190.08|187.68|189.61|187.21|0
1628762700000|2021-08-12 10:05:00|189.55|187.15|189.49|187.09|189.61|187.21|189.37|186.97|0
1628763000000|2021-08-12 10:10:00|189.43|187.03|189.96|187.56|189.96|187.56|189.43|187.03|0
1628763300000|2021-08-12 10:15:00|189.84|187.44|189.6|187.2|189.96|187.56|189.6|187.2|0
1628763600000|2021-08-12 10:20:00|189.72|187.32|189.72|187.32|189.72|187.32|189.6|187.2|0
1628763900000|2021-08-12 10:25:00|189.6|187.2|189.72|187.32|189.96|187.56|189.48|187.08|0
1628764200000|2021-08-12 10:30:00|189.84|187.44|190.07|187.67|190.07|187.67|189.84|187.44|0
1628764500000|2021-08-12 10:35:00|190.19|187.79|190.07|187.67|190.19|187.79|190.07|187.67|0
1628764800000|2021-08-12 10:40:00|190.19|187.79|190.3|187.9|190.3|187.9|190.19|187.79|0
1628765100000|2021-08-12 10:45:00|190.54|188.14|190.54|188.14|190.89|188.49|190.42|188.02|0
1628765400000|2021-08-12 10:50:00|190.42|188.02|190.42|188.02|190.42|188.02|190.18|187.78|0
1628765700000|2021-08-12 10:55:00|190.3|187.9|190.3|187.9|190.42|188.02|190.06|187.66|0
1628766000000|2021-08-12 11:00:00|190.42|188.02|190.18|187.78|190.53|188.13|190.06|187.66|0
1628766300000|2021-08-12 11:05:00|190.06|187.66|190.06|187.66|190.23|187.83|189.94|187.54|0
1628766600000|2021-08-12 11:10:00|189.94|187.54|190.47|188.07|190.47|188.07|189.94|187.54|0
1628766900000|2021-08-12 11:15:00|190.41|188.01|190.65|188.25|190.76|188.36|190.41|188.01|0
1628767200000|2021-08-12 11:20:00|190.53|188.13|190.29|187.89|190.65|188.25|190.17|187.77|0
1628767500000|2021-08-12 11:25:00|190.41|188.01|190.17|187.77|190.41|188.01|190.05|187.65|0
1628767800000|2021-08-12 11:30:00|190.29|187.89|190.4|188|190.4|188|190.17|187.77|0
1628768100000|2021-08-12 11:35:00|190.52|188.12|190.52|188.12|190.52|188.12|190.4|188|0
1628768400000|2021-08-12 11:40:00|190.46|188.06|190.28|187.88|190.52|188.12|190.28|187.88|0
1628768700000|2021-08-12 11:45:00|190.16|187.76|190.16|187.76|190.4|188|190.16|187.76|0
1628769000000|2021-08-12 11:50:00|190.28|187.88|190.28|187.88|190.28|187.88|190.16|187.76|0
1628769300000|2021-08-12 11:55:00|190.16|187.76|190.16|187.76|190.16|187.76|190.16|187.76|0
1628769600000|2021-08-12 12:00:00|190.28|187.88|190.04|187.64|190.39|187.99|190.04|187.64|0
1628769900000|2021-08-12 12:05:00|190.16|187.76|189.98|187.58|190.16|187.76|189.8|187.4|0
1628770200000|2021-08-12 12:10:00|190.04|187.64|189.92|187.52|190.04|187.64|189.92|187.52|0
1628770500000|2021-08-12 12:15:00|189.8|187.4|188.22|185.82|189.8|187.4|187.88|185.48|0
1628770800000|2021-08-12 12:20:00|188.1|185.7|187.74|185.34|188.22|185.82|187.63|185.23|0
1628771100000|2021-08-12 12:25:00|187.86|185.46|187.62|185.22|187.86|185.46|187.39|184.99|0
1628771400000|2021-08-12 12:30:00|187.56|185.16|187.51|185.11|187.74|185.34|187.39|184.99|0
1628771700000|2021-08-12 12:35:00|187.39|184.99|187.62|185.22|187.86|185.46|187.39|184.99|0
1628772000000|2021-08-12 12:40:00|187.5|185.1|187.74|185.34|187.91|185.51|187.38|184.98|0
1628772300000|2021-08-12 12:45:00|187.68|185.28|186.8|184.4|187.74|185.34|186.44|184.04|0
1628772600000|2021-08-12 12:50:00|186.91|184.51|186.56|184.16|186.91|184.51|186.33|183.93|0
1628772900000|2021-08-12 12:55:00|186.68|184.28|186.67|184.27|186.91|184.51|186.62|184.22|0
1628773200000|2021-08-12 13:00:00|186.79|184.39|186.91|184.51|186.91|184.51|186.32|183.92|0
1628773500000|2021-08-12 13:05:00|187.02|184.62|187.61|185.21|187.85|185.45|186.91|184.51|0
1628773800000|2021-08-12 13:10:00|187.73|185.33|187.02|184.62|187.73|185.33|187.02|184.62|0
1628774100000|2021-08-12 13:15:00|187.14|184.74|187.25|184.85|187.37|184.97|187.02|184.62|0
1628774400000|2021-08-12 13:20:00|187.14|184.74|187.02|184.62|187.14|184.74|186.78|184.38|0
1628774700000|2021-08-12 13:25:00|187.25|184.85|187.13|184.73|187.6|185.2|187.02|184.62|0
1628775000000|2021-08-12 13:30:00|187.19|184.79|185.84|183.44|187.19|184.79|184.91|182.51|0
1628775300000|2021-08-12 13:35:00|185.61|183.21|185.02|182.62|185.61|183.21|184.44|182.04|0
1628775600000|2021-08-12 13:40:00|184.91|182.51|185.26|182.86|185.84|183.44|184.67|182.27|0
1628775900000|2021-08-12 13:45:00|185.02|182.62|185.49|183.09|185.96|183.56|184.91|182.51|0
1628776200000|2021-08-12 13:50:00|185.37|182.97|183.97|181.57|185.49|183.09|183.86|181.46|0
1628776500000|2021-08-12 13:55:00|183.74|181.34|184.78|182.38|185.13|182.73|183.74|181.34|0
1628776800000|2021-08-12 14:00:00|184.9|182.5|183.97|181.57|184.9|182.5|183.04|180.64|0
1628777100000|2021-08-12 14:05:00|183.85|181.45|183.27|180.87|183.85|181.45|182.81|180.41|0
1628777400000|2021-08-12 14:10:00|183.15|180.75|184.66|182.26|184.66|182.26|183.04|180.64|0
1628777700000|2021-08-12 14:15:00|184.55|182.15|185.36|182.96|185.48|183.08|184.08|181.68|0
1628778000000|2021-08-12 14:20:00|185.48|183.08|185.59|183.19|185.71|183.31|185.13|182.73|0
1628778300000|2021-08-12 14:25:00|185.71|183.31|186.17|183.77|186.29|183.89|185.47|183.07|0
1628778600000|2021-08-12 14:30:00|186.29|183.89|186.29|183.89|186.64|184.24|185.94|183.54|0
1628778900000|2021-08-12 14:35:00|186.41|184.01|186.29|183.89|186.52|184.12|185.94|183.54|0
1628779200000|2021-08-12 14:40:00|186.41|184.01|186.52|184.12|186.87|184.47|186.29|183.89|0
1628779500000|2021-08-12 14:45:00|186.4|184|186.87|184.47|186.87|184.47|186.17|183.77|0
1628779800000|2021-08-12 14:50:00|186.99|184.59|187.57|185.17|187.69|185.29|186.99|184.59|0
1628780100000|2021-08-12 14:55:00|187.46|185.06|186.33|183.93|187.57|185.17|185.98|183.58|0
1628780400000|2021-08-12 15:00:00|186.21|183.81|185.27|182.87|186.21|183.81|185.27|182.87|0
1628780700000|2021-08-12 15:05:00|185.39|182.99|185.27|182.87|185.62|183.22|184.8|182.4|0
1628781000000|2021-08-12 15:10:00|185.15|182.75|184.8|182.4|185.27|182.87|184.68|182.28|0
1628781300000|2021-08-12 15:15:00|184.68|182.28|185.85|183.45|185.85|183.45|184.68|182.28|0
1628781600000|2021-08-12 15:20:00|185.79|183.39|186.09|183.69|186.2|183.8|185.73|183.33|0
1628781900000|2021-08-12 15:25:00|186.2|183.8|186.44|184.04|186.91|184.51|186.2|183.8|0
1628782200000|2021-08-12 15:30:00|186.55|184.15|187.02|184.62|187.38|184.98|185.97|183.57|0
1628782500000|2021-08-12 15:35:00|186.79|184.39|187.26|184.86|187.37|184.97|186.67|184.27|0
1628782800000|2021-08-12 15:40:00|187.37|184.97|187.26|184.86|187.49|185.09|187.14|184.74|0
1628783100000|2021-08-12 15:45:00|187.14|184.74|187.14|184.74|187.25|184.85|186.9|184.5|0
1628783400000|2021-08-12 15:50:00|187.02|184.62|187.72|185.32|188.08|185.68|186.9|184.5|0
1628783700000|2021-08-12 15:55:00|187.84|185.44|187.01|184.61|187.84|185.44|187.01|184.61|0
1628784000000|2021-08-12 16:00:00|187.13|184.73|187.25|184.85|187.84|185.44|187.13|184.73|0
1628784300000|2021-08-12 16:05:00|187.13|184.73|188.43|186.03|188.43|186.03|187.13|184.73|0
1628784600000|2021-08-12 16:10:00|188.31|185.91|189.02|186.62|189.25|186.85|188.07|185.67|0
1628784900000|2021-08-12 16:15:00|188.9|186.5|188.42|186.02|188.9|186.5|187.72|185.32|0
1628785200000|2021-08-12 16:20:00|188.36|185.96|188.42|186.02|188.54|186.14|188.07|185.67|0
1628785500000|2021-08-12 16:25:00|188.54|186.14|189.01|186.61|189.25|186.85|188.42|186.02|0
1628785800000|2021-08-12 16:30:00|189.13|186.73|189.37|186.97|189.49|187.09|189.01|186.61|0
1628786100000|2021-08-12 16:35:00|189.48|187.08|189.36|186.96|189.6|187.2|189.13|186.73|0
1628786400000|2021-08-12 16:40:00|189.25|186.85|189.24|186.84|189.36|186.96|189.01|186.61|0
1628786700000|2021-08-12 16:45:00|189.13|186.73|189.36|186.96|189.48|187.08|189.01|186.61|0
1628787000000|2021-08-12 16:50:00|189.24|186.84|189.12|186.72|189.6|187.2|189.12|186.72|0
1628787300000|2021-08-12 16:55:00|189.24|186.84|189.12|186.72|189.36|186.96|188.77|186.37|0
1628787600000|2021-08-12 17:00:00|189|186.6|188.88|186.48|189.12|186.72|188.29|185.89|0
1628787900000|2021-08-12 17:05:00|188.76|186.36|188.76|186.36|189|186.6|188.41|186.01|0
1628788200000|2021-08-12 17:10:00|188.64|186.24|188.52|186.12|188.76|186.36|188.4|186|0
1628788500000|2021-08-12 17:15:00|188.4|186|188.4|186|188.88|186.48|188.17|185.77|0
1628788800000|2021-08-12 17:20:00|188.52|186.12|188.77|186.37|189.11|186.71|187.39|184.99|0
1628789100000|2021-08-12 17:25:00|188.65|186.25|189.12|186.72|189.12|186.72|188.65|186.25|0
1628789400000|2021-08-12 17:30:00|189|186.6|189.24|186.84|189.36|186.96|189|186.6|0
1628789700000|2021-08-12 17:35:00|189.36|186.96|189.47|187.07|189.47|187.07|189.24|186.84|0
1628790000000|2021-08-12 17:40:00|189.53|187.13|189.47|187.07|189.95|187.55|189.23|186.83|0
1628790300000|2021-08-12 17:45:00|189.35|186.95|189.23|186.83|189.35|186.95|189.11|186.71|0
1628790600000|2021-08-12 17:50:00|189.17|186.77|189.59|187.19|189.71|187.31|188.99|186.59|0
1628790900000|2021-08-12 17:55:00|189.7|187.3|189.23|186.83|189.82|187.42|189.23|186.83|0
1628791200000|2021-08-12 18:00:00|189.35|186.95|189.35|186.95|189.47|187.07|188.87|186.47|0
1628791500000|2021-08-12 18:05:00|189.46|187.06|189.58|187.18|189.7|187.3|189.34|186.94|0
1628791800000|2021-08-12 18:10:00|189.7|187.3|189.82|187.42|189.82|187.42|189.58|187.18|0
1628792100000|2021-08-12 18:15:00|189.7|187.3|190.41|188.01|190.41|188.01|189.7|187.3|0
1628792400000|2021-08-12 18:20:00|190.53|188.13|190.29|187.89|190.65|188.25|190.17|187.77|0
1628792700000|2021-08-12 18:25:00|190.17|187.77|190.29|187.89|190.41|188.01|189.69|187.29|0
1628793000000|2021-08-12 18:30:00|190.17|187.77|190.52|188.12|190.76|188.36|190.17|187.77|0
1628793300000|2021-08-12 18:35:00|190.64|188.24|190.88|188.48|191|188.6|190.52|188.12|0
1628793600000|2021-08-12 18:40:00|191|188.6|190.64|188.24|191|188.6|190.4|188|0
1628793900000|2021-08-12 18:45:00|190.76|188.36|190.88|188.48|191|188.6|190.64|188.24|0
1628794200000|2021-08-12 18:50:00|190.76|188.36|191.47|189.07|191.47|189.07|190.76|188.36|0
1628794500000|2021-08-12 18:55:00|191.59|189.19|192.51|190.11|192.63|190.23|191.47|189.07|0
1628794800000|2021-08-12 19:00:00|192.63|190.23|192.62|190.22|192.86|190.46|192.62|190.22|0
1628795100000|2021-08-12 19:05:00|192.74|190.34|192.98|190.58|193.46|191.06|192.74|190.34|0
1628795400000|2021-08-12 19:10:00|193.1|190.7|193.1|190.7|193.22|190.82|192.74|190.34|0
1628795700000|2021-08-12 19:15:00|192.98|190.58|193.1|190.7|193.1|190.7|192.74|190.34|0
1628796000000|2021-08-12 19:20:00|193.22|190.82|193.1|190.7|193.58|191.18|193.1|190.7|0
1628796300000|2021-08-12 19:25:00|192.98|190.58|193.33|190.93|193.45|191.05|192.74|190.34|0
1628796600000|2021-08-12 19:30:00|193.21|190.81|193.57|191.17|193.57|191.17|192.85|190.45|0
1628796900000|2021-08-12 19:35:00|193.45|191.05|194.17|191.77|194.17|191.77|193.45|191.05|0
1628797200000|2021-08-12 19:40:00|194.29|191.89|193.33|190.93|194.41|192.01|193.21|190.81|0
1628797500000|2021-08-12 19:45:00|193.09|190.69|193.21|190.81|193.45|191.05|192.85|190.45|0
1628797800000|2021-08-12 19:50:00|192.85|190.45|194.17|191.77|194.41|192.01|192.61|190.21|0
1628798100000|2021-08-12 19:55:00|194.29|191.89|193.32|190.92|194.34|191.94|193.32|190.92|0
1628798400000|2021-08-12 20:00:00|193.68|191.28|193.56|191.16|193.68|191.28|192.96|190.56|0
1628798700000|2021-08-12 20:05:00|193.44|191.04|193.56|191.16|193.56|191.16|193.08|190.68|0
1628799000000|2021-08-12 20:10:00|193.44|191.04|193.68|191.28|193.68|191.28|193.44|191.04|0
1628799300000|2021-08-12 20:15:00|193.88|191.08|194|191.2|194.12|191.32|193.88|191.08|0
1628799600000|2021-08-12 20:20:00|193.88|191.08|194.05|191.25|194.05|191.25|193.88|191.08|0
1628799900000|2021-08-12 20:25:00|193.99|191.19|193.99|191.19|194.11|191.31|193.99|191.19|0
1628800200000|2021-08-12 20:30:00|194.11|191.31|194.23|191.43|194.23|191.43|194.11|191.31|0
1628800500000|2021-08-12 20:35:00|194.35|191.55|194.47|191.67|194.59|191.79|194.35|191.55|0
1628800800000|2021-08-12 20:40:00|194.53|191.73|194.47|191.67|194.59|191.79|194.47|191.67|0
1628801100000|2021-08-12 20:45:00|194.35|191.55|194.35|191.55|194.59|191.79|194.35|191.55|0
1628801400000|2021-08-12 20:50:00|194.47|191.67|194.58|191.78|194.7|191.9|194.47|191.67|0
1628801700000|2021-08-12 20:55:00|194.7|191.9|194.64|191.84|194.88|192.08|194.58|191.78|0
1628802000000|2021-08-12 21:00:00|194.72|191.92|194.68|191.88|194.82|192.02|194.68|191.88|0
1628802300000|2021-08-12 21:05:00|194.73|191.93|194.65|191.85|194.75|191.95|194.63|191.83|0
1628802600000|2021-08-12 21:10:00|194.54|191.74|194.87|192.07|194.9|192.1|194.49|191.69|0
1628802900000|2021-08-12 21:15:00|194.68|191.88|194.64|191.84|194.76|191.96|194.59|191.79|0
1628803200000|2021-08-12 21:20:00|194.62|191.82|194.73|191.93|194.78|191.98|194.61|191.81|0
1628803500000|2021-08-12 21:25:00|194.66|191.86|194.61|191.81|194.66|191.86|194.61|191.81|0
1628803800000|2021-08-12 21:30:00|194.59|191.79|194.7|191.9|194.7|191.9|194.55|191.75|0
1628804100000|2021-08-12 21:35:00|194.72|191.92|194.55|191.75|194.74|191.94|194.55|191.75|0
1628804400000|2021-08-12 21:40:00|194.51|191.71|194.41|191.61|194.51|191.71|194.41|191.61|0
1628804700000|2021-08-12 21:45:00|194.36|191.56|194.49|191.69|194.51|191.71|194.34|191.54|0
1628805000000|2021-08-12 21:50:00|194.51|191.71|194.51|191.71|194.51|191.71|194.49|191.69|0
1628805300000|2021-08-12 21:55:00|194.52|191.72|194.6|191.8|194.61|191.81|194.5|191.7|0
1628805600000|2021-08-12 22:00:00|194.74|191.94|193.72|190.92|194.74|191.94|193.72|190.92|0
1628805900000|2021-08-12 22:05:00|193.6|190.8|193.66|190.86|193.84|191.04|193.6|190.8|0
1628806200000|2021-08-12 22:10:00|193.72|190.92|193.6|190.8|193.72|190.92|193.48|190.68|0
1628806500000|2021-08-12 22:15:00|193.72|190.92|193.59|190.79|193.95|191.15|193.47|190.67|0
1628806800000|2021-08-12 22:20:00|193.47|190.67|193.71|190.91|193.71|190.91|193.47|190.67|0
1628807100000|2021-08-12 22:25:00|193.59|190.79|193.71|190.91|193.71|190.91|193.47|190.67|0
1628807400000|2021-08-12 22:30:00|193.59|190.79|193.71|190.91|193.71|190.91|193.59|190.79|0
1628807700000|2021-08-12 22:35:00|193.83|191.03|193.95|191.15|193.95|191.15|193.71|190.91|0
1628808000000|2021-08-12 22:40:00|194.07|191.27|194.07|191.27|194.07|191.27|193.95|191.15|0
1628808300000|2021-08-12 22:45:00|194|191.2|193.94|191.14|194.07|191.27|193.94|191.14|0
1628808600000|2021-08-12 22:50:00|193.82|191.02|193.94|191.14|193.94|191.14|193.82|191.02|0
1628808900000|2021-08-12 22:55:00|193.82|191.02|193.7|190.9|193.82|191.02|193.7|190.9|0
1628809200000|2021-08-12 23:00:00|193.82|191.02|193.46|190.66|193.82|191.02|193.46|190.66|0
1628809500000|2021-08-12 23:05:00|193.58|190.78|193.58|190.78|193.7|190.9|193.58|190.78|0
1628809800000|2021-08-12 23:10:00|193.7|190.9|193.81|191.01|193.82|191.02|193.58|190.78|0
1628810100000|2021-08-12 23:15:00|193.75|190.95|193.81|191.01|193.81|191.01|193.69|190.89|0
1628810400000|2021-08-12 23:20:00|193.75|190.95|193.57|190.77|193.81|191.01|193.57|190.77|0
1628810700000|2021-08-12 23:25:00|193.69|190.89|193.93|191.13|193.93|191.13|193.69|190.89|0
1628811000000|2021-08-12 23:30:00|193.81|191.01|193.45|190.65|193.81|191.01|193.45|190.65|0
1628811300000|2021-08-12 23:35:00|193.57|190.77|193.45|190.65|193.57|190.77|193.33|190.53|0
1628811600000|2021-08-12 23:40:00|193.57|190.77|193.32|190.52|193.57|190.77|193.21|190.41|0
1628811900000|2021-08-12 23:45:00|193.21|190.41|193.2|190.4|193.32|190.52|193.08|190.28|0
1628812200000|2021-08-12 23:50:00|193.08|190.28|193.32|190.52|193.44|190.64|192.96|190.16|0
1628812500000|2021-08-12 23:55:00|193.2|190.4|193.2|190.4|193.32|190.52|193.08|190.28|0
1628812800000|2021-08-13 00:00:00|193.08|190.28|192.96|190.16|193.2|190.4|192.96|190.16|0
1628813100000|2021-08-13 00:05:00|193.08|190.28|192.72|189.92|193.2|190.4|192.6|189.8|0
1628813400000|2021-08-13 00:10:00|192.78|189.98|192.77|189.97|192.96|190.16|192.48|189.68|0
1628813700000|2021-08-13 00:15:00|192.72|189.92|193.07|190.27|193.07|190.27|192.71|189.91|0
1628814000000|2021-08-13 00:20:00|193.19|190.39|193.01|190.21|193.19|190.39|192.77|189.97|0
1628814300000|2021-08-13 00:25:00|192.95|190.15|193.31|190.51|193.31|190.51|192.83|190.03|0
1628814600000|2021-08-13 00:30:00|193.37|190.57|193.79|190.99|193.91|191.11|193.37|190.57|0
1628814900000|2021-08-13 00:35:00|193.84|191.04|193.54|190.74|193.91|191.11|193.54|190.74|0
1628815200000|2021-08-13 00:40:00|193.43|190.63|193.54|190.74|193.54|190.74|193.19|190.39|0
1628815500000|2021-08-13 00:45:00|193.48|190.68|193.42|190.62|193.54|190.74|193.18|190.38|0
1628815800000|2021-08-13 00:50:00|193.3|190.5|193.3|190.5|193.66|190.86|193.3|190.5|0
1628816100000|2021-08-13 00:55:00|193.36|190.56|193.48|190.68|193.6|190.8|193.3|190.5|0
1628816400000|2021-08-13 01:00:00|193.42|190.62|193.18|190.38|193.54|190.74|193.18|190.38|0
1628816700000|2021-08-13 01:05:00|193.11|190.31|193.18|190.38|193.3|190.5|193.06|190.26|0
1628817000000|2021-08-13 01:10:00|193.06|190.26|192.93|190.13|193.17|190.37|192.81|190.01|0
1628817300000|2021-08-13 01:15:00|192.81|190.01|193.05|190.25|193.17|190.37|192.81|190.01|0
1628817600000|2021-08-13 01:20:00|193.17|190.37|193.05|190.25|193.29|190.49|193.05|190.25|0
1628817900000|2021-08-13 01:25:00|193.17|190.37|193.17|190.37|193.29|190.49|192.99|190.19|0
1628818200000|2021-08-13 01:30:00|193.11|190.31|193.41|190.61|193.53|190.73|193.05|190.25|0
1628818500000|2021-08-13 01:35:00|193.53|190.73|193.52|190.72|193.64|190.84|193.05|190.25|0
1628818800000|2021-08-13 01:40:00|193.4|190.6|193.64|190.84|193.64|190.84|193.28|190.48|0
1628819100000|2021-08-13 01:45:00|193.76|190.96|193.52|190.72|193.88|191.08|193.4|190.6|0
1628819400000|2021-08-13 01:50:00|193.64|190.84|193.52|190.72|193.76|190.96|193.52|190.72|0
1628819700000|2021-08-13 01:55:00|193.46|190.66|193.52|190.72|193.64|190.84|193.4|190.6|0
1628820000000|2021-08-13 02:00:00|193.64|190.84|193.52|190.72|193.64|190.84|193.4|190.6|0
1628820300000|2021-08-13 02:05:00|193.57|190.77|193.75|190.95|193.99|191.19|193.57|190.77|0
1628820600000|2021-08-13 02:10:00|193.63|190.83|193.99|191.19|193.99|191.19|193.63|190.83|0
1628820900000|2021-08-13 02:15:00|194.11|191.31|194.47|191.67|194.47|191.67|193.99|191.19|0
1628821200000|2021-08-13 02:20:00|194.41|191.61|194.35|191.55|194.47|191.67|194.23|191.43|0
1628821500000|2021-08-13 02:25:00|194.47|191.67|194.11|191.31|194.47|191.67|194.11|191.31|0
1628821800000|2021-08-13 02:30:00|194.23|191.43|193.62|190.82|194.23|191.43|193.5|190.7|0
1628822100000|2021-08-13 02:35:00|193.5|190.7|193.62|190.82|193.62|190.82|193.5|190.7|0
1628822400000|2021-08-13 02:40:00|193.5|190.7|193.5|190.7|193.62|190.82|193.26|190.46|0
1628822700000|2021-08-13 02:45:00|193.38|190.58|193.62|190.82|193.74|190.94|193.38|190.58|0
1628823000000|2021-08-13 02:50:00|193.5|190.7|193.14|190.34|193.62|190.82|193.14|190.34|0
1628823300000|2021-08-13 02:55:00|193.02|190.22|193.02|190.22|193.26|190.46|192.9|190.1|0
1628823600000|2021-08-13 03:00:00|193.14|190.34|193.49|190.69|193.49|190.69|193.02|190.22|0
1628823900000|2021-08-13 03:05:00|193.43|190.63|193.37|190.57|193.43|190.63|193.25|190.45|0
1628824200000|2021-08-13 03:10:00|193.25|190.45|193.25|190.45|193.43|190.63|193.25|190.45|0
1628824500000|2021-08-13 03:15:00|193.37|190.57|193.37|190.57|193.49|190.69|193.37|190.57|0
1628824800000|2021-08-13 03:20:00|193.31|190.51|193.25|190.45|193.37|190.57|193.13|190.33|0
1628825100000|2021-08-13 03:25:00|193.37|190.57|193.37|190.57|193.61|190.81|193.37|190.57|0
1628825400000|2021-08-13 03:30:00|193.49|190.69|193.48|190.68|193.6|190.8|193.37|190.57|0
1628825700000|2021-08-13 03:35:00|193.6|190.8|193.6|190.8|193.72|190.92|193.48|190.68|0
1628826000000|2021-08-13 03:40:00|193.54|190.74|193.6|190.8|193.6|190.8|193.48|190.68|0
1628826300000|2021-08-13 03:45:00|193.72|190.92|193.72|190.92|193.78|190.98|193.6|190.8|0
1628826600000|2021-08-13 03:50:00|193.77|190.97|193.84|191.04|193.84|191.04|193.72|190.92|0
1628826900000|2021-08-13 03:55:00|193.72|190.92|193.71|190.91|193.72|190.92|193.59|190.79|0
1628827200000|2021-08-13 04:00:00|193.59|190.79|193.71|190.91|193.83|191.03|193.59|190.79|0
1628827500000|2021-08-13 04:05:00|193.77|190.97|193.71|190.91|193.77|190.97|193.59|190.79|0
1628827800000|2021-08-13 04:10:00|193.83|191.03|193.71|190.91|193.83|191.03|193.71|190.91|0
1628828100000|2021-08-13 04:15:00|193.83|191.03|193.71|190.91|193.83|191.03|193.71|190.91|0
1628828400000|2021-08-13 04:20:00|193.83|191.03|193.83|191.03|193.83|191.03|193.83|191.03|0
1628828700000|2021-08-13 04:25:00|193.82|191.02|193.94|191.14|193.94|191.14|193.82|191.02|0
1628829000000|2021-08-13 04:30:00|194.06|191.26|193.94|191.14|194.18|191.38|193.82|191.02|0
1628829300000|2021-08-13 04:35:00|193.82|191.02|193.82|191.02|193.82|191.02|193.82|191.02|0
1628829600000|2021-08-13 04:40:00|193.94|191.14|193.94|191.14|193.94|191.14|193.82|191.02|0
1628829900000|2021-08-13 04:45:00|193.82|191.02|193.94|191.14|193.94|191.14|193.82|191.02|0
1628830200000|2021-08-13 04:50:00|193.82|191.02|193.81|191.01|193.94|191.14|193.81|191.01|0
1628830500000|2021-08-13 04:55:00|193.87|191.07|193.81|191.01|193.87|191.07|193.69|190.89|0
1628830800000|2021-08-13 05:00:00|193.93|191.13|193.99|191.19|194.05|191.25|193.81|191.01|0
1628831100000|2021-08-13 05:05:00|194.05|191.25|193.81|191.01|194.05|191.25|193.69|190.89|0
1628831400000|2021-08-13 05:10:00|193.69|190.89|193.81|191.01|193.81|191.01|193.69|190.89|0
1628831700000|2021-08-13 05:15:00|193.69|190.89|193.62|190.82|193.81|191.01|193.57|190.77|0
1628832000000|2021-08-13 05:20:00|193.69|190.89|193.68|190.88|193.69|190.89|193.45|190.65|0
1628832300000|2021-08-13 05:25:00|193.8|191|193.68|190.88|193.8|191|193.56|190.76|0
1628832600000|2021-08-13 05:30:00|193.8|191|193.44|190.64|193.8|191|193.44|190.64|0
1628832900000|2021-08-13 05:35:00|193.32|190.52|193.32|190.52|193.56|190.76|193.32|190.52|0
1628833200000|2021-08-13 05:40:00|193.44|190.64|193.32|190.52|193.44|190.64|193.32|190.52|0
1628833500000|2021-08-13 05:45:00|193.2|190.4|193.44|190.64|193.44|190.64|193.08|190.28|0
1628833800000|2021-08-13 05:50:00|193.56|190.76|193.55|190.75|193.56|190.76|193.31|190.51|0
1628834100000|2021-08-13 05:55:00|193.67|190.87|193.67|190.87|193.79|190.99|193.43|190.63|0
1628834400000|2021-08-13 06:00:00|193.55|190.75|193.67|190.87|193.79|190.99|193.55|190.75|0
1628834700000|2021-08-13 06:05:00|193.55|190.75|193.55|190.75|193.67|190.87|193.31|190.51|0
1628835000000|2021-08-13 06:10:00|193.43|190.63|193.43|190.63|193.67|190.87|193.43|190.63|0
1628835300000|2021-08-13 06:15:00|193.48|190.68|193.54|190.74|193.67|190.87|193.31|190.51|0
1628835600000|2021-08-13 06:20:00|193.6|190.8|193.42|190.62|193.72|190.92|193.42|190.62|0
1628835900000|2021-08-13 06:25:00|193.54|190.74|193.9|191.1|194.02|191.22|193.54|190.74|0
1628836200000|2021-08-13 06:30:00|194.02|191.22|193.9|191.1|194.02|191.22|193.9|191.1|0
1628836500000|2021-08-13 06:35:00|193.78|190.98|193.66|190.86|193.78|190.98|193.54|190.74|0
1628836800000|2021-08-13 06:40:00|193.78|190.98|193.9|191.1|193.9|191.1|193.66|190.86|0
1628837100000|2021-08-13 06:45:00|193.78|190.98|194.13|191.33|194.13|191.33|193.66|190.86|0
1628837400000|2021-08-13 06:50:00|194.07|191.27|194.13|191.33|194.25|191.45|194.07|191.27|0
1628837700000|2021-08-13 06:55:00|194.25|191.45|194.13|191.33|194.37|191.57|194.13|191.33|0
1628838000000|2021-08-13 07:00:00|194.37|191.57|194.37|191.57|194.61|191.81|194.13|191.33|0
1628838300000|2021-08-13 07:05:00|194.17|191.77|194.47|192.07|194.89|192.49|194.17|191.77|0
1628838600000|2021-08-13 07:10:00|194.53|192.13|193.81|191.41|195.29|192.89|193.81|191.41|0
1628838900000|2021-08-13 07:15:00|193.93|191.53|193.62|191.22|193.93|191.53|193.56|191.16|0
1628839200000|2021-08-13 07:20:00|193.56|191.16|193.56|191.16|193.8|191.4|193.44|191.04|0
1628839500000|2021-08-13 07:25:00|193.44|191.04|193.56|191.16|193.8|191.4|193.44|191.04|0
1628839800000|2021-08-13 07:30:00|193.68|191.28|193.32|190.92|193.68|191.28|193.32|190.92|0
1628840100000|2021-08-13 07:35:00|193.44|191.04|193.32|190.92|193.56|191.16|193.32|190.92|0
1628840400000|2021-08-13 07:40:00|193.44|191.04|193.61|191.21|193.92|191.52|193.32|190.92|0
1628840700000|2021-08-13 07:45:00|193.67|191.27|193.79|191.39|193.91|191.51|193.67|191.27|0
1628841000000|2021-08-13 07:50:00|193.91|191.51|195|192.6|195|192.6|193.91|191.51|0
1628841300000|2021-08-13 07:55:00|194.87|192.47|194.51|192.11|195.12|192.72|194.51|192.11|0
1628841600000|2021-08-13 08:00:00|194.63|192.23|194.51|192.11|194.75|192.35|194.51|192.11|0
1628841900000|2021-08-13 08:05:00|194.63|192.23|194.39|191.99|194.75|192.35|194.27|191.87|0
1628842200000|2021-08-13 08:10:00|194.27|191.87|194.15|191.75|194.27|191.87|193.91|191.51|0
1628842500000|2021-08-13 08:15:00|194.14|191.74|194.02|191.62|194.14|191.74|193.78|191.38|0
1628842800000|2021-08-13 08:20:00|194.08|191.68|194.26|191.86|194.38|191.98|194.02|191.62|0
1628843100000|2021-08-13 08:25:00|194.14|191.74|194.02|191.62|194.2|191.8|194.02|191.62|0
1628843400000|2021-08-13 08:30:00|193.9|191.5|194.38|191.98|194.38|191.98|193.78|191.38|0
1628843700000|2021-08-13 08:35:00|194.26|191.86|194.26|191.86|194.26|191.86|194.14|191.74|0
1628844000000|2021-08-13 08:40:00|194.14|191.74|194.62|192.22|194.62|192.22|194.14|191.74|0
1628844300000|2021-08-13 08:45:00|194.67|192.27|194.86|192.46|194.98|192.58|194.62|192.22|0
1628844600000|2021-08-13 08:50:00|194.98|192.58|194.85|192.45|194.98|192.58|194.73|192.33|0
1628844900000|2021-08-13 08:55:00|194.73|192.33|195.21|192.81|195.21|192.81|194.73|192.33|0
1628845200000|2021-08-13 09:00:00|195.09|192.69|195.21|192.81|195.7|193.3|195.09|192.69|0
1628845500000|2021-08-13 09:05:00|195.27|192.87|195.45|193.05|195.51|193.11|195.21|192.81|0
1628845800000|2021-08-13 09:10:00|195.57|193.17|195.33|192.93|195.57|193.17|195.33|192.93|0
1628846100000|2021-08-13 09:15:00|195.21|192.81|195.21|192.81|195.33|192.93|195.21|192.81|0
1628846400000|2021-08-13 09:20:00|195.14|192.74|194.66|192.26|195.21|192.81|194.6|192.2|0
1628846700000|2021-08-13 09:25:00|194.72|192.32|194.84|192.44|195.02|192.62|194.48|192.08|0
1628847000000|2021-08-13 09:30:00|194.72|192.32|194.84|192.44|194.96|192.56|194.72|192.32|0
1628847300000|2021-08-13 09:35:00|194.72|192.32|194.72|192.32|194.84|192.44|194.6|192.2|0
1628847600000|2021-08-13 09:40:00|194.6|192.2|194.84|192.44|194.84|192.44|194.6|192.2|0
1628847900000|2021-08-13 09:45:00|194.96|192.56|194.95|192.55|195.08|192.68|194.84|192.44|0
1628848200000|2021-08-13 09:50:00|195.08|192.68|194.83|192.43|195.08|192.68|194.83|192.43|0
1628848500000|2021-08-13 09:55:00|194.71|192.31|195.43|193.03|195.43|193.03|194.71|192.31|0
1628848800000|2021-08-13 10:00:00|195.31|192.91|195.19|192.79|195.43|193.03|195.07|192.67|0
1628849100000|2021-08-13 10:05:00|195.07|192.67|194.83|192.43|195.19|192.79|194.71|192.31|0
1628849400000|2021-08-13 10:10:00|194.95|192.55|194.95|192.55|195.07|192.67|194.71|192.31|0
1628849700000|2021-08-13 10:15:00|195.07|192.67|194.94|192.54|195.07|192.67|194.94|192.54|0
1628850000000|2021-08-13 10:20:00|195|192.6|195.06|192.66|195.18|192.78|194.82|192.42|0
1628850300000|2021-08-13 10:25:00|194.94|192.54|194.7|192.3|194.94|192.54|194.58|192.18|0
1628850600000|2021-08-13 10:30:00|194.82|192.42|194.82|192.42|194.94|192.54|194.7|192.3|0
1628850900000|2021-08-13 10:35:00|194.7|192.3|194.82|192.42|194.94|192.54|194.7|192.3|0
1628851200000|2021-08-13 10:40:00|194.75|192.35|194.69|192.29|194.82|192.42|194.57|192.17|0
1628851500000|2021-08-13 10:45:00|194.81|192.41|194.69|192.29|194.81|192.41|194.57|192.17|0
1628851800000|2021-08-13 10:50:00|194.63|192.23|194.45|192.05|194.69|192.29|194.21|191.81|0
1628852100000|2021-08-13 10:55:00|194.33|191.93|194.21|191.81|194.45|192.05|194.21|191.81|0
1628852400000|2021-08-13 11:00:00|194.33|191.93|194.09|191.69|194.33|191.93|194.09|191.69|0
1628852700000|2021-08-13 11:05:00|194.21|191.81|194.2|191.8|194.33|191.93|194.08|191.68|0
1628853000000|2021-08-13 11:10:00|194.08|191.68|194.08|191.68|194.14|191.74|193.84|191.44|0
1628853300000|2021-08-13 11:15:00|193.96|191.56|194.08|191.68|194.08|191.68|193.96|191.56|0
1628853600000|2021-08-13 11:20:00|194.2|191.8|194.08|191.68|194.2|191.8|193.72|191.32|0
1628853900000|2021-08-13 11:25:00|194.2|191.8|194.2|191.8|194.32|191.92|194.08|191.68|0
1628854200000|2021-08-13 11:30:00|194.08|191.68|193.95|191.55|194.2|191.8|193.95|191.55|0
1628854500000|2021-08-13 11:35:00|194.07|191.67|193.95|191.55|194.07|191.67|193.59|191.19|0
1628854800000|2021-08-13 11:40:00|193.83|191.43|193.83|191.43|194.07|191.67|193.83|191.43|0
1628855100000|2021-08-13 11:45:00|193.89|191.49|193.95|191.55|193.95|191.55|193.83|191.43|0
1628855400000|2021-08-13 11:50:00|193.83|191.43|193.95|191.55|193.95|191.55|193.71|191.31|0
1628855700000|2021-08-13 11:55:00|193.83|191.43|193.71|191.31|193.95|191.55|193.71|191.31|0
1628856000000|2021-08-13 12:00:00|193.83|191.43|194.06|191.66|194.07|191.67|193.7|191.3|0
1628856300000|2021-08-13 12:05:00|194.18|191.78|193.94|191.54|194.3|191.9|193.82|191.42|0
1628856600000|2021-08-13 12:10:00|194.06|191.66|194.18|191.78|194.18|191.78|193.94|191.54|0
1628856900000|2021-08-13 12:15:00|194.06|191.66|194.18|191.78|194.42|192.02|194.06|191.66|0
1628857200000|2021-08-13 12:20:00|194.3|191.9|194.42|192.02|194.54|192.14|194.3|191.9|0
1628857500000|2021-08-13 12:25:00|194.36|191.96|194.66|192.26|194.78|192.38|194.3|191.9|0
1628857800000|2021-08-13 12:30:00|194.78|192.38|195.02|192.62|195.02|192.62|194.66|192.26|0
1628858100000|2021-08-13 12:35:00|194.9|192.5|194.77|192.37|195.14|192.74|194.77|192.37|0
1628858400000|2021-08-13 12:40:00|194.89|192.49|194.65|192.25|194.89|192.49|194.53|192.13|0
1628858700000|2021-08-13 12:45:00|194.77|192.37|195.13|192.73|195.25|192.85|194.65|192.25|0
1628859000000|2021-08-13 12:50:00|195.01|192.61|195.01|192.61|195.13|192.73|194.77|192.37|0
1628859300000|2021-08-13 12:55:00|194.89|192.49|195.25|192.85|195.25|192.85|194.89|192.49|0
1628859600000|2021-08-13 13:00:00|195.37|192.97|195.37|192.97|195.37|192.97|195.25|192.85|0
1628859900000|2021-08-13 13:05:00|195.49|193.09|195.25|192.85|195.61|193.21|195.13|192.73|0
1628860200000|2021-08-13 13:10:00|195.37|192.97|195.24|192.84|195.49|193.09|195.24|192.84|0
1628860500000|2021-08-13 13:15:00|195.37|192.97|195.73|193.33|195.73|193.33|195.36|192.96|0
1628860800000|2021-08-13 13:20:00|195.85|193.45|195.6|193.2|195.85|193.45|195.36|192.96|0
1628861100000|2021-08-13 13:25:00|195.72|193.32|195.36|192.96|196.09|193.69|195.12|192.72|0
1628861400000|2021-08-13 13:30:00|195.72|193.32|194.51|192.11|195.84|193.44|194.15|191.75|0
1628861700000|2021-08-13 13:35:00|194.63|192.23|194.39|191.99|194.88|192.48|193.43|191.03|0
1628862000000|2021-08-13 13:40:00|194.63|192.23|194.99|192.59|195.48|193.08|194.51|192.11|0
1628862300000|2021-08-13 13:45:00|195.11|192.71|196.32|193.92|196.69|194.29|195.11|192.71|0
1628862600000|2021-08-13 13:50:00|196.2|193.8|195.59|193.19|196.2|193.8|194.99|192.59|0
1628862900000|2021-08-13 13:55:00|195.35|192.95|195.05|192.65|196.2|193.8|195.05|192.65|0
1628863200000|2021-08-13 14:00:00|195.11|192.71|194.14|191.74|195.23|192.83|193.06|190.66|0
1628863500000|2021-08-13 14:05:00|194.02|191.62|194.08|191.68|194.62|192.22|193.66|191.26|0
1628863800000|2021-08-13 14:10:00|194.02|191.62|194.26|191.86|194.74|192.34|193.54|191.14|0
1628864100000|2021-08-13 14:15:00|194.14|191.74|195.71|193.31|196.07|193.67|194.14|191.74|0
1628864400000|2021-08-13 14:20:00|195.83|193.43|195.82|193.42|196.55|194.15|195.82|193.42|0
1628864700000|2021-08-13 14:25:00|195.7|193.3|194.62|192.22|195.7|193.3|194.13|191.73|0
1628865000000|2021-08-13 14:30:00|194.74|192.34|195.1|192.7|195.34|192.94|194.49|192.09|0
1628865300000|2021-08-13 14:35:00|194.98|192.58|194.37|191.97|194.98|192.58|194.25|191.85|0
1628865600000|2021-08-13 14:40:00|194.49|192.09|194.01|191.61|194.49|192.09|193.89|191.49|0
1628865900000|2021-08-13 14:45:00|193.95|191.55|194.73|192.33|195.21|192.81|193.95|191.55|0
1628866200000|2021-08-13 14:50:00|194.85|192.45|194.24|191.84|195.21|192.81|194.24|191.84|0
1628866500000|2021-08-13 14:55:00|194.37|191.97|194.85|192.45|195.09|192.69|194.24|191.84|0
1628866800000|2021-08-13 15:00:00|194.72|192.32|195.21|192.81|195.45|193.05|194.72|192.32|0
1628867100000|2021-08-13 15:05:00|195.33|192.93|194.72|192.32|195.33|192.93|194.48|192.08|0
1628867400000|2021-08-13 15:10:00|194.84|192.44|195.69|193.29|195.81|193.41|194.6|192.2|0
1628867700000|2021-08-13 15:15:00|195.56|193.16|195.44|193.04|195.99|193.59|195.32|192.92|0
1628868000000|2021-08-13 15:20:00|195.5|193.1|195.08|192.68|195.56|193.16|195.08|192.68|0
1628868300000|2021-08-13 15:25:00|195.02|192.62|195.68|193.28|195.68|193.28|194.96|192.56|0
1628868600000|2021-08-13 15:30:00|195.56|193.16|195.13|192.73|195.68|193.28|195.07|192.67|0
1628868900000|2021-08-13 15:35:00|195.2|192.8|194.95|192.55|195.32|192.92|194.59|192.19|0
1628869200000|2021-08-13 15:40:00|194.83|192.43|195.43|193.03|195.55|193.15|194.71|192.31|0
1628869500000|2021-08-13 15:45:00|195.55|193.15|195.07|192.67|195.55|193.15|195.07|192.67|0
1628869800000|2021-08-13 15:50:00|194.95|192.55|195.11|192.71|195.11|192.71|193.46|191.06|0
1628870100000|2021-08-13 15:55:00|194.99|192.59|195.35|192.95|195.35|192.95|194.99|192.59|0
1628870400000|2021-08-13 16:00:00|195.29|192.89|195.47|193.07|195.71|193.31|195.29|192.89|0
1628870700000|2021-08-13 16:05:00|195.35|192.95|195.47|193.07|195.71|193.31|195.35|192.95|0
1628871000000|2021-08-13 16:10:00|195.59|193.19|195.47|193.07|195.71|193.31|195.47|193.07|0
1628871300000|2021-08-13 16:15:00|195.52|193.12|195.1|192.7|195.59|193.19|195.1|192.7|0
1628871600000|2021-08-13 16:20:00|194.98|192.58|195.22|192.82|195.46|193.06|194.98|192.58|0
1628871900000|2021-08-13 16:25:00|195.28|192.88|195.22|192.82|195.34|192.94|195.1|192.7|0
1628872200000|2021-08-13 16:30:00|195.1|192.7|194.61|192.21|195.46|193.06|194.61|192.21|0
1628872500000|2021-08-13 16:35:00|194.73|192.33|194.61|192.21|194.86|192.46|194.49|192.09|0
1628872800000|2021-08-13 16:40:00|194.73|192.33|194.85|192.45|194.85|192.45|194.61|192.21|0
1628873100000|2021-08-13 16:45:00|194.91|192.51|194.97|192.57|195.21|192.81|194.85|192.45|0
1628873400000|2021-08-13 16:50:00|194.85|192.45|195.33|192.93|195.33|192.93|194.85|192.45|0
1628873700000|2021-08-13 16:55:00|195.45|193.05|195.45|193.05|195.69|193.29|195.33|192.93|0
1628874000000|2021-08-13 17:00:00|195.33|192.93|195.09|192.69|195.33|192.93|195.09|192.69|0
1628874300000|2021-08-13 17:05:00|194.97|192.57|195.08|192.68|195.08|192.68|194.72|192.32|0
1628874600000|2021-08-13 17:10:00|194.96|192.56|195.2|192.8|195.2|192.8|194.84|192.44|0
1628874900000|2021-08-13 17:15:00|195.32|192.92|195.68|193.28|195.68|193.28|195.32|192.92|0
1628875200000|2021-08-13 17:20:00|195.56|193.16|195.32|192.92|195.56|193.16|195.2|192.8|0
1628875500000|2021-08-13 17:25:00|195.44|193.04|195.56|193.16|195.56|193.16|195.44|193.04|0
1628875800000|2021-08-13 17:30:00|195.44|193.04|195.44|193.04|195.68|193.28|195.44|193.04|0
1628876100000|2021-08-13 17:35:00|195.56|193.16|195.8|193.4|195.8|193.4|195.56|193.16|0
1628876400000|2021-08-13 17:40:00|195.92|193.52|196.28|193.88|196.65|194.25|195.8|193.4|0
1628876700000|2021-08-13 17:45:00|196.16|193.76|196.28|193.88|196.64|194.24|196.16|193.76|0
1628877000000|2021-08-13 17:50:00|196.16|193.76|196.28|193.88|196.28|193.88|195.91|193.51|0
1628877300000|2021-08-13 17:55:00|196.16|193.76|196.28|193.88|196.28|193.88|196.03|193.63|0
1628877600000|2021-08-13 18:00:00|196.15|193.75|196.27|193.87|196.28|193.88|195.79|193.39|0
1628877900000|2021-08-13 18:05:00|196.15|193.75|196.27|193.87|196.27|193.87|195.91|193.51|0
1628878200000|2021-08-13 18:10:00|196.15|193.75|196.27|193.87|196.27|193.87|196.15|193.75|0
1628878500000|2021-08-13 18:15:00|196.15|193.75|196.15|193.75|196.39|193.99|196.03|193.63|0
1628878800000|2021-08-13 18:20:00|196.03|193.63|195.9|193.5|196.03|193.63|195.78|193.38|0
1628879100000|2021-08-13 18:25:00|195.78|193.38|195.78|193.38|195.9|193.5|195.66|193.26|0
1628879400000|2021-08-13 18:30:00|195.66|193.26|195.42|193.02|195.78|193.38|195.42|193.02|0
1628879700000|2021-08-13 18:35:00|195.54|193.14|194.93|192.53|195.54|193.14|194.93|192.53|0
1628880000000|2021-08-13 18:40:00|194.81|192.41|194.33|191.93|194.93|192.53|193.85|191.45|0
1628880300000|2021-08-13 18:45:00|194.21|191.81|194.57|192.17|194.93|192.53|193.97|191.57|0
1628880600000|2021-08-13 18:50:00|194.45|192.05|194.56|192.16|194.69|192.29|194.33|191.93|0
1628880900000|2021-08-13 18:55:00|194.62|192.22|194.8|192.4|195.05|192.65|194.44|192.04|0
1628881200000|2021-08-13 19:00:00|194.92|192.52|195.04|192.64|195.17|192.77|194.68|192.28|0
1628881500000|2021-08-13 19:05:00|194.92|192.52|195.4|193|195.53|193.13|194.92|192.52|0
1628881800000|2021-08-13 19:10:00|195.52|193.12|195.76|193.36|195.76|193.36|195.16|192.76|0
1628882100000|2021-08-13 19:15:00|195.64|193.24|195.52|193.12|195.76|193.36|195.28|192.88|0
1628882400000|2021-08-13 19:20:00|195.64|193.24|195.64|193.24|195.88|193.48|195.52|193.12|0
1628882700000|2021-08-13 19:25:00|195.52|193.12|195.03|192.63|195.52|193.12|194.79|192.39|0
1628883000000|2021-08-13 19:30:00|194.91|192.51|194.43|192.03|194.91|192.51|194.43|192.03|0
1628883300000|2021-08-13 19:35:00|194.55|192.15|195.76|193.36|195.88|193.48|194.55|192.15|0
1628883600000|2021-08-13 19:40:00|195.63|193.23|195.39|192.99|196|193.6|195.27|192.87|0
1628883900000|2021-08-13 19:45:00|195.51|193.11|197|194.6|197.12|194.72|195.51|193.11|0
1628884200000|2021-08-13 19:50:00|197.48|195.08|195.9|193.5|197.48|195.08|195.66|193.26|0
1628884500000|2021-08-13 19:55:00|196.02|193.62|197.71|195.31|197.96|195.56|195.3|192.9|0
1628884800000|2021-08-13 20:00:00|198.08|195.68|197.47|195.07|198.2|195.8|197.47|195.07|0
1628885100000|2021-08-13 20:05:00|197.59|195.19|197.35|194.95|197.59|195.19|196.98|194.58|0
1628885400000|2021-08-13 20:10:00|197.22|194.82|197.34|194.94|197.34|194.94|196.98|194.58|0
1629097500000|2021-08-16 07:05:00|191.96|189.56|192.19|189.79|192.19|189.79|191.72|189.32|0
1629097800000|2021-08-16 07:10:00|192.07|189.67|192.79|190.39|192.91|190.51|192.07|189.67|0
1629098100000|2021-08-16 07:15:00|192.9|190.5|194.58|192.18|194.7|192.3|192.79|190.39|0
1629098400000|2021-08-16 07:20:00|194.94|192.54|195.77|193.37|196.26|193.86|194.93|192.53|0
1629098700000|2021-08-16 07:25:00|196.02|193.62|195.65|193.25|196.14|193.74|195.29|192.89|0
1629099000000|2021-08-16 07:30:00|195.53|193.13|195.17|192.77|196.25|193.85|195.05|192.65|0
1629099300000|2021-08-16 07:35:00|195.05|192.65|195.65|193.25|195.77|193.37|194.93|192.53|0
1629099600000|2021-08-16 07:40:00|195.53|193.13|195.53|193.13|196.13|193.73|195.29|192.89|0
1629099900000|2021-08-16 07:45:00|195.41|193.01|195.29|192.89|195.77|193.37|195.17|192.77|0
1629100200000|2021-08-16 07:50:00|195.22|192.82|194.8|192.4|195.41|193.01|194.44|192.04|0
1629100500000|2021-08-16 07:55:00|194.92|192.52|195.76|193.36|196|193.6|194.68|192.28|0
1629100800000|2021-08-16 08:00:00|195.64|193.24|196|193.6|196.36|193.96|195.52|193.12|0
1629101100000|2021-08-16 08:05:00|195.88|193.48|195.7|193.3|196|193.6|195.64|193.24|0
1629101400000|2021-08-16 08:10:00|195.76|193.36|196|193.6|196.24|193.84|195.76|193.36|0
1629101700000|2021-08-16 08:15:00|195.88|193.48|195.63|193.23|196|193.6|195.63|193.23|0
1629102000000|2021-08-16 08:20:00|195.76|193.36|195.39|192.99|195.76|193.36|195.03|192.63|0
1629102300000|2021-08-16 08:25:00|195.27|192.87|195.27|192.87|195.75|193.35|195.27|192.87|0
1629102600000|2021-08-16 08:30:00|195.39|192.99|195.15|192.75|195.57|193.17|195.03|192.63|0
1629102900000|2021-08-16 08:35:00|195.27|192.87|195.39|192.99|195.39|192.99|195.03|192.63|0
1629103200000|2021-08-16 08:40:00|195.27|192.87|195.75|193.35|195.87|193.47|195.27|192.87|0
1629103500000|2021-08-16 08:45:00|195.63|193.23|195.5|193.1|195.87|193.47|195.5|193.1|0
1629103800000|2021-08-16 08:50:00|195.62|193.22|195.74|193.34|195.86|193.46|195.5|193.1|0
1629104100000|2021-08-16 08:55:00|195.62|193.22|194.66|192.26|195.74|193.34|194.54|192.14|0
1629104400000|2021-08-16 09:00:00|194.78|192.38|195.26|192.86|195.26|192.86|194.54|192.14|0
1629104700000|2021-08-16 09:05:00|195.14|192.74|194.66|192.26|195.26|192.86|194.66|192.26|0
1629105000000|2021-08-16 09:10:00|194.54|192.14|194.89|192.49|195.14|192.74|194.54|192.14|0
1629105300000|2021-08-16 09:15:00|194.77|192.37|195.01|192.61|195.13|192.73|194.65|192.25|0
1629105600000|2021-08-16 09:20:00|195.13|192.73|194.89|192.49|195.25|192.85|194.77|192.37|0
1629105900000|2021-08-16 09:25:00|194.77|192.37|194.89|192.49|195.01|192.61|194.53|192.13|0
1629106200000|2021-08-16 09:30:00|195.01|192.61|194.77|192.37|195.01|192.61|194.65|192.25|0
1629106500000|2021-08-16 09:35:00|194.65|192.25|193.81|191.41|194.65|192.25|193.69|191.29|0
1629106800000|2021-08-16 09:40:00|193.93|191.53|194.05|191.65|194.41|192.01|193.81|191.41|0
1629107100000|2021-08-16 09:45:00|193.98|191.58|194.04|191.64|194.16|191.76|193.69|191.29|0
1629107400000|2021-08-16 09:50:00|194.16|191.76|194.64|192.24|194.76|192.36|194.16|191.76|0
1629107700000|2021-08-16 09:55:00|194.76|192.36|194.28|191.88|194.88|192.48|194.28|191.88|0
1629108000000|2021-08-16 10:00:00|194.34|191.94|193.98|191.58|194.52|192.12|193.98|191.58|0
1629108300000|2021-08-16 10:05:00|194.04|191.64|193.92|191.52|194.16|191.76|193.8|191.4|0
1629108600000|2021-08-16 10:10:00|193.8|191.4|192.24|189.84|193.8|191.4|192.24|189.84|0
1629108900000|2021-08-16 10:15:00|192.36|189.96|191.65|189.25|192.48|190.08|191.06|188.66|0
1629109200000|2021-08-16 10:20:00|191.53|189.13|187.6|185.2|191.53|189.13|187.6|185.2|0
1629109500000|2021-08-16 10:25:00|187.72|185.32|191.01|188.61|191.01|188.61|187.6|185.2|0
1629109800000|2021-08-16 10:30:00|190.89|188.49|192.43|190.03|192.55|190.15|190.89|188.49|0
1629110100000|2021-08-16 10:35:00|192.37|189.97|192.91|190.51|192.91|190.51|192.19|189.79|0
1629110400000|2021-08-16 10:40:00|193.03|190.63|193.26|190.86|193.68|191.28|192.91|190.51|0
1629110700000|2021-08-16 10:45:00|193.38|190.98|193.98|191.58|194.22|191.82|193.32|190.92|0
1629111000000|2021-08-16 10:50:00|194.1|191.7|194.69|192.29|194.81|192.41|193.98|191.58|0
1629111300000|2021-08-16 10:55:00|194.75|192.35|194.57|192.17|194.81|192.41|194.21|191.81|0
1629111600000|2021-08-16 11:00:00|194.81|192.41|194.69|192.29|195.17|192.77|194.69|192.29|0
1629111900000|2021-08-16 11:05:00|194.87|192.47|194.81|192.41|195.05|192.65|194.57|192.17|0
1629112200000|2021-08-16 11:10:00|194.74|192.34|194.57|192.17|194.93|192.53|194.33|191.93|0
1629112500000|2021-08-16 11:15:00|194.45|192.05|193.9|191.5|194.68|192.28|193.85|191.45|0
1629112800000|2021-08-16 11:20:00|193.85|191.45|193.96|191.56|194.2|191.8|193.49|191.09|0
1629113100000|2021-08-16 11:25:00|193.84|191.44|193.84|191.44|193.96|191.56|193.6|191.2|0
1629113400000|2021-08-16 11:30:00|193.96|191.56|193.01|190.61|193.96|191.56|193.01|190.61|0
1629113700000|2021-08-16 11:35:00|193.12|190.72|192.77|190.37|193.24|190.84|192.53|190.13|0
1629114000000|2021-08-16 11:40:00|192.88|190.48|192.76|190.36|192.88|190.48|192.17|189.77|0
1629114300000|2021-08-16 11:45:00|192.7|190.3|193.12|190.72|193.36|190.96|192.7|190.3|0
1629114600000|2021-08-16 11:50:00|193.18|190.78|193.24|190.84|193.48|191.08|193.12|190.72|0
1629114900000|2021-08-16 11:55:00|193.29|190.89|193.23|190.83|193.47|191.07|193.12|190.72|0
1629115200000|2021-08-16 12:00:00|193.12|190.72|191.33|188.93|193.12|190.72|191.21|188.81|0
1629115500000|2021-08-16 12:05:00|191.45|189.05|191.57|189.17|191.8|189.4|190.98|188.58|0
1629115800000|2021-08-16 12:10:00|191.5|189.1|192.04|189.64|192.28|189.88|191.45|189.05|0
1629116100000|2021-08-16 12:15:00|191.92|189.52|191.33|188.93|192.04|189.64|191.21|188.81|0
1629116400000|2021-08-16 12:20:00|191.21|188.81|191.44|189.04|191.68|189.28|191.21|188.81|0
1629116700000|2021-08-16 12:25:00|191.32|188.92|191.73|189.33|191.73|189.33|191.26|188.86|0
1629117000000|2021-08-16 12:30:00|191.68|189.28|191.79|189.39|192.39|189.99|191.44|189.04|0
1629117300000|2021-08-16 12:35:00|191.68|189.28|191.91|189.51|191.91|189.51|191.32|188.92|0
1629117600000|2021-08-16 12:40:00|192.03|189.63|192.15|189.75|192.74|190.34|191.91|189.51|0
1629117900000|2021-08-16 12:45:00|192.27|189.87|192.5|190.1|192.74|190.34|192.15|189.75|0
1629118200000|2021-08-16 12:50:00|192.38|189.98|192.03|189.63|192.62|190.22|192.03|189.63|0
1629118500000|2021-08-16 12:55:00|191.91|189.51|191.96|189.56|192.14|189.74|191.67|189.27|0
1629118800000|2021-08-16 13:00:00|191.9|189.5|192.5|190.1|192.62|190.22|191.79|189.39|0
1629119100000|2021-08-16 13:05:00|192.38|189.98|193.09|190.69|193.09|190.69|191.9|189.5|0
1629119400000|2021-08-16 13:10:00|193.21|190.81|192.85|190.45|193.33|190.93|192.73|190.33|0
1629119700000|2021-08-16 13:15:00|192.73|190.33|192.49|190.09|192.97|190.57|192.49|190.09|0
1629120000000|2021-08-16 13:20:00|192.61|190.21|193.32|190.92|193.32|190.92|192.49|190.09|0
1629120300000|2021-08-16 13:25:00|193.26|190.86|193.08|190.68|193.44|191.04|193.08|190.68|0
1629120600000|2021-08-16 13:30:00|193.2|190.8|190.83|188.43|194.04|191.64|190.83|188.43|0
1629120900000|2021-08-16 13:35:00|190.59|188.19|191.42|189.02|191.42|189.02|189.88|187.48|0
1629121200000|2021-08-16 13:40:00|191.18|188.78|190.59|188.19|191.42|189.02|189.76|187.36|0
1629121500000|2021-08-16 13:45:00|190.7|188.3|189.05|186.65|190.7|188.3|188.23|185.83|0
1629121800000|2021-08-16 13:50:00|188.93|186.53|187.17|184.77|188.93|186.53|186.82|184.42|0
1629122100000|2021-08-16 13:55:00|186.94|184.54|187.75|185.35|188.58|186.18|186.59|184.19|0
1629122400000|2021-08-16 14:00:00|187.29|184.89|188.93|186.53|189.16|186.76|186.7|184.3|0
1629122700000|2021-08-16 14:05:00|188.81|186.41|190.1|187.7|190.69|188.29|188.46|186.06|0
1629123000000|2021-08-16 14:10:00|189.99|187.59|190.22|187.82|191.17|188.77|189.75|187.35|0
1629123300000|2021-08-16 14:15:00|190.1|187.7|187.4|185|190.57|188.17|187.4|185|0
1629123600000|2021-08-16 14:20:00|187.28|184.88|186.93|184.53|187.75|185.35|186.69|184.29|0
1629123900000|2021-08-16 14:25:00|187.04|184.64|186.34|183.94|187.16|184.76|185.64|183.24|0
1629124200000|2021-08-16 14:30:00|185.99|183.59|186.46|184.06|187.86|185.46|185.64|183.24|0
1629124500000|2021-08-16 14:35:00|186.34|183.94|187.45|185.05|188.09|185.69|186.34|183.94|0
1629124800000|2021-08-16 14:40:00|187.51|185.11|187.5|185.1|188.21|185.81|187.27|184.87|0
1629125100000|2021-08-16 14:45:00|187.62|185.22|187.74|185.34|188.09|185.69|186.68|184.28|0
1629125400000|2021-08-16 14:50:00|187.62|185.22|186.57|184.17|187.62|185.22|185.63|183.23|0
1629125700000|2021-08-16 14:55:00|185.36|182.96|185.48|183.08|185.71|183.31|184.31|181.91|0
1629126000000|2021-08-16 15:00:00|185.36|182.96|186.17|183.77|187.58|185.18|185.24|182.84|0
1629126300000|2021-08-16 15:05:00|186.06|183.66|186.17|183.77|186.99|184.59|185.47|183.07|0
1629126600000|2021-08-16 15:10:00|186.06|183.66|186.99|184.59|186.99|184.59|185.82|183.42|0
1629126900000|2021-08-16 15:15:00|187.11|184.71|187.69|185.29|188.16|185.76|187.11|184.71|0
1629127200000|2021-08-16 15:20:00|187.81|185.41|187.46|185.06|188.52|186.12|187.22|184.82|0
1629127500000|2021-08-16 15:25:00|187.57|185.17|188.16|185.76|188.4|186|187.46|185.06|0
1629127800000|2021-08-16 15:30:00|189.37|186.97|191.14|188.74|191.14|188.74|189.25|186.85|0
1629128100000|2021-08-16 15:35:00|191.26|188.86|191.25|188.85|192.09|189.69|191.02|188.62|0
1629128400000|2021-08-16 15:40:00|191.61|189.21|191.85|189.45|192.32|189.92|191.49|189.09|0
1629128700000|2021-08-16 15:45:00|191.96|189.56|191.1|188.7|192.57|190.17|190.86|188.46|0
1629129000000|2021-08-16 15:50:00|190.98|188.58|190.86|188.46|191.34|188.94|190.86|188.46|0
1629129300000|2021-08-16 15:55:00|190.74|188.34|190.74|188.34|191.1|188.7|190.5|188.1|0
1629129600000|2021-08-16 16:00:00|190.98|188.58|191.74|189.34|191.81|189.41|190.5|188.1|0
1629129900000|2021-08-16 16:05:00|191.81|189.41|191.68|189.28|192.28|189.88|191.21|188.81|0
1629130200000|2021-08-16 16:10:00|191.8|189.4|192.16|189.76|192.28|189.88|191.45|189.05|0
1629130500000|2021-08-16 16:15:00|192.28|189.88|192.04|189.64|192.51|190.11|192.04|189.64|0
1629130800000|2021-08-16 16:20:00|192.16|189.76|192.87|190.47|192.99|190.59|192.04|189.64|0
1629131100000|2021-08-16 16:25:00|192.81|190.41|192.15|189.75|192.87|190.47|191.92|189.52|0
1629131400000|2021-08-16 16:30:00|192.27|189.87|191.44|189.04|192.63|190.23|191.44|189.04|0
1629131700000|2021-08-16 16:35:00|191.38|188.98|191.67|189.27|192.15|189.75|191.2|188.8|0
1629132000000|2021-08-16 16:40:00|191.55|189.15|192.51|190.11|192.51|190.11|191.55|189.15|0
1629132300000|2021-08-16 16:45:00|192.62|190.22|193.22|190.82|193.22|190.82|192.51|190.11|0
1629132600000|2021-08-16 16:50:00|193.34|190.94|194.17|191.77|194.18|191.78|193.22|190.82|0
1629132900000|2021-08-16 16:55:00|194.05|191.65|194.05|191.65|194.17|191.77|193.7|191.3|0
1629133200000|2021-08-16 17:00:00|194.17|191.77|194.23|191.83|194.29|191.89|193.69|191.29|0
1629133500000|2021-08-16 17:05:00|194.17|191.77|194.65|192.25|194.77|192.37|194.05|191.65|0
1629133800000|2021-08-16 17:10:00|194.53|192.13|194.41|192.01|194.77|192.37|194.05|191.65|0
1629134100000|2021-08-16 17:15:00|194.53|192.13|194.41|192.01|194.53|192.13|194.17|191.77|0
1629134400000|2021-08-16 17:20:00|194.29|191.89|194.52|192.12|194.76|192.36|193.93|191.53|0
1629134700000|2021-08-16 17:25:00|194.64|192.24|195.36|192.96|195.72|193.32|194.64|192.24|0
1629135000000|2021-08-16 17:30:00|195.48|193.08|196.45|194.05|196.45|194.05|195.24|192.84|0
1629135300000|2021-08-16 17:35:00|196.57|194.17|196.68|194.28|197.05|194.65|196.32|193.92|0
1629135600000|2021-08-16 17:40:00|196.81|194.41|197.17|194.77|197.41|195.01|196.8|194.4|0
1629135900000|2021-08-16 17:45:00|197.29|194.89|197.04|194.64|197.29|194.89|196.68|194.28|0
1629136200000|2021-08-16 17:50:00|197.16|194.76|197.28|194.88|197.53|195.13|197.16|194.76|0
1629136500000|2021-08-16 17:55:00|197.34|194.94|197.77|195.37|197.77|195.37|197.28|194.88|0
1629136800000|2021-08-16 18:00:00|197.65|195.25|197.64|195.24|197.65|195.25|197.16|194.76|0
1629137100000|2021-08-16 18:05:00|197.76|195.36|198.85|196.45|199.34|196.94|197.52|195.12|0
1629137400000|2021-08-16 18:10:00|198.73|196.33|198.97|196.57|199.34|196.94|198.73|196.33|0
1629137700000|2021-08-16 18:15:00|199.1|196.7|199.09|196.69|199.22|196.82|198.97|196.57|0
1629138000000|2021-08-16 18:20:00|198.97|196.57|201.16|198.76|201.65|199.25|198.97|196.57|0
1629138300000|2021-08-16 18:25:00|201.04|198.64|200.55|198.15|201.04|198.64|200.43|198.03|0
1629138600000|2021-08-16 18:30:00|200.67|198.27|201.52|199.12|201.64|199.24|200.67|198.27|0
1629138900000|2021-08-16 18:35:00|201.4|199|200.91|198.51|201.4|199|200.79|198.39|0
1629139200000|2021-08-16 18:40:00|200.79|198.39|201.52|199.12|201.64|199.24|200.79|198.39|0
1629139500000|2021-08-16 18:45:00|201.45|199.05|202.61|200.21|202.86|200.46|201.39|198.99|0
1629139800000|2021-08-16 18:50:00|202.74|200.34|202.98|200.58|203.84|201.44|202.74|200.34|0
1629140100000|2021-08-16 18:55:00|203.1|200.7|202.37|199.97|203.35|200.95|202.24|199.84|0
1629140400000|2021-08-16 19:00:00|202.49|200.09|202.85|200.45|202.97|200.57|202|199.6|0
1629140700000|2021-08-16 19:05:00|202.73|200.33|202.73|200.33|202.85|200.45|202.48|200.08|0
1629141000000|2021-08-16 19:10:00|202.61|200.21|203.58|201.18|203.83|201.43|202.61|200.21|0
1629141300000|2021-08-16 19:15:00|203.71|201.31|203.58|201.18|203.83|201.43|203.34|200.94|0
1629141600000|2021-08-16 19:20:00|203.7|201.3|204.44|202.04|204.81|202.41|203.7|201.3|0
1629141900000|2021-08-16 19:25:00|204.32|201.92|204.31|201.91|204.56|202.16|203.82|201.42|0
1629142200000|2021-08-16 19:30:00|204.19|201.79|204.56|202.16|204.68|202.28|203.7|201.3|0
1629142500000|2021-08-16 19:35:00|204.68|202.28|203.33|200.93|204.68|202.28|203.33|200.93|0
1629142800000|2021-08-16 19:40:00|203.21|200.81|203.1|200.7|203.97|201.57|202.49|200.09|0
1629143100000|2021-08-16 19:45:00|203.22|200.82|202.97|200.57|203.59|201.19|202.97|200.57|0
1629143400000|2021-08-16 19:50:00|203.46|201.06|205.06|202.66|205.31|202.91|203.34|200.94|0
1629143700000|2021-08-16 19:55:00|204.94|202.54|206.42|204.02|206.42|204.02|204.94|202.54|0
1629144000000|2021-08-16 20:00:00|205.92|203.52|206.65|204.25|208.26|205.86|205.92|203.52|0
1629144300000|2021-08-16 20:05:00|206.4|204|205.78|203.38|206.65|204.25|205.78|203.38|0
1629144600000|2021-08-16 20:10:00|205.65|203.25|206.02|203.62|206.27|203.87|205.65|203.25|0
1629144900000|2021-08-16 20:15:00|206.22|203.42|206.1|203.3|206.47|203.67|206.1|203.3|0
1629145200000|2021-08-16 20:20:00|205.97|203.17|205.72|202.92|205.97|203.17|205.6|202.8|0
1629145500000|2021-08-16 20:25:00|205.6|202.8|205.78|202.98|205.85|203.05|205.48|202.68|0
1629145800000|2021-08-16 20:30:00|205.72|202.92|205.47|202.67|205.97|203.17|205.23|202.43|0
1629146100000|2021-08-16 20:35:00|205.35|202.55|204.49|201.69|205.35|202.55|204.36|201.56|0
1629146400000|2021-08-16 20:40:00|204.36|201.56|204.61|201.81|204.61|201.81|204.24|201.44|0
1629146700000|2021-08-16 20:45:00|204.48|201.68|204.36|201.56|205.1|202.3|204.36|201.56|0
1629147000000|2021-08-16 20:50:00|204.48|201.68|205.1|202.3|205.1|202.3|204.36|201.56|0
1629147300000|2021-08-16 20:55:00|205.16|202.36|205.23|202.43|205.28|202.48|205.03|202.23|0
1629147600000|2021-08-16 21:00:00|205.13|202.33|205.34|202.54|205.36|202.56|205.13|202.33|0
1629147900000|2021-08-16 21:05:00|205.28|202.48|205.36|202.56|205.36|202.56|205.28|202.48|0
1629148200000|2021-08-16 21:10:00|205.27|202.47|205.34|202.54|205.63|202.83|205.27|202.47|0
1629148500000|2021-08-16 21:15:00|205.5|202.7|205.5|202.7|205.5|202.7|205.43|202.63|0
1629148800000|2021-08-16 21:20:00|205.58|202.78|205.5|202.7|205.58|202.78|205.45|202.65|0
1629149100000|2021-08-16 21:25:00|205.48|202.68|205.46|202.66|205.5|202.7|205.46|202.66|0
1629149700000|2021-08-16 21:35:00|205.48|202.68|205.48|202.68|205.6|202.8|205.48|202.68|0
1629150000000|2021-08-16 21:40:00|205.5|202.7|205.47|202.67|205.5|202.7|205.47|202.67|0
1629150300000|2021-08-16 21:45:00|205.49|202.69|205.49|202.69|205.49|202.69|205.49|202.69|0
1629150600000|2021-08-16 21:50:00|205.47|202.67|205.47|202.67|205.47|202.67|205.42|202.62|0
1629150900000|2021-08-16 21:55:00|205.49|202.69|205.56|202.76|205.6|202.8|205.43|202.63|0
1629151200000|2021-08-16 22:00:00|205.26|202.46|204.46|201.66|205.26|202.46|204.46|201.66|0
1629151500000|2021-08-16 22:05:00|204.7|201.9|204.45|201.65|204.7|201.9|204.21|201.41|0
1629151800000|2021-08-16 22:10:00|204.58|201.78|204.45|201.65|204.58|201.78|204.33|201.53|0
1629152100000|2021-08-16 22:15:00|204.39|201.59|204.33|201.53|204.57|201.77|204.33|201.53|0
1629152400000|2021-08-16 22:20:00|204.08|201.28|204.45|201.65|204.57|201.77|204.08|201.28|0
1629152700000|2021-08-16 22:25:00|204.57|201.77|204.57|201.77|204.57|201.77|204.45|201.65|0
1629153000000|2021-08-16 22:30:00|204.69|201.89|204.57|201.77|204.69|201.89|204.45|201.65|0
1629153300000|2021-08-16 22:35:00|204.69|201.89|204.44|201.64|204.69|201.89|204.44|201.64|0
1629153600000|2021-08-16 22:40:00|204.57|201.77|204.2|201.4|204.57|201.77|204.2|201.4|0
1629153900000|2021-08-16 22:45:00|204.19|201.39|204.19|201.39|204.25|201.45|204.07|201.27|0
1629154200000|2021-08-16 22:50:00|204.25|201.45|204.19|201.39|204.32|201.52|204.13|201.33|0
1629154500000|2021-08-16 22:55:00|204.07|201.27|204.31|201.51|204.44|201.64|204.07|201.27|0
1629154800000|2021-08-16 23:00:00|204.37|201.57|204.19|201.39|204.44|201.64|204.12|201.32|0
1629155100000|2021-08-16 23:05:00|204.31|201.51|204.43|201.63|204.43|201.63|204.19|201.39|0
1629155400000|2021-08-16 23:10:00|204.55|201.75|204.8|202|204.8|202|204.55|201.75|0
1629155700000|2021-08-16 23:15:00|204.68|201.88|204.67|201.87|204.68|201.88|204.55|201.75|0
1629156000000|2021-08-16 23:20:00|204.55|201.75|204.55|201.75|204.67|201.87|204.43|201.63|0
1629156300000|2021-08-16 23:25:00|204.67|201.87|204.55|201.75|204.67|201.87|204.42|201.62|0
1629156600000|2021-08-16 23:30:00|204.42|201.62|204.55|201.75|204.55|201.75|204.42|201.62|0
1629156900000|2021-08-16 23:35:00|204.48|201.68|204.79|201.99|205.04|202.24|204.42|201.62|0
1629157200000|2021-08-16 23:40:00|204.85|202.05|204.91|202.11|204.91|202.11|204.79|201.99|0
1629157500000|2021-08-16 23:45:00|204.85|202.05|205.03|202.23|205.03|202.23|204.85|202.05|0
1629157800000|2021-08-16 23:50:00|205.09|202.29|205.03|202.23|205.28|202.48|205.03|202.23|0
1629158100000|2021-08-16 23:55:00|205.15|202.35|204.78|201.98|205.15|202.35|204.66|201.86|0
1629158400000|2021-08-17 00:00:00|204.66|201.86|204.78|201.98|204.91|202.11|203.8|201|0
1629158700000|2021-08-17 00:05:00|204.66|201.86|203.98|201.18|204.66|201.86|203.92|201.12|0
1629159000000|2021-08-17 00:10:00|204.04|201.24|203.67|200.87|204.04|201.24|203.43|200.63|0
1629159300000|2021-08-17 00:15:00|203.55|200.75|203.79|200.99|203.91|201.11|203.55|200.75|0
1629159600000|2021-08-17 00:20:00|203.73|200.93|203.42|200.62|203.79|200.99|203.42|200.62|0
1629159900000|2021-08-17 00:25:00|203.54|200.74|202.62|199.82|203.54|200.74|202.44|199.64|0
1629160200000|2021-08-17 00:30:00|202.56|199.76|202.81|200.01|202.86|200.06|202.32|199.52|0
1629160500000|2021-08-17 00:35:00|202.74|199.94|202.44|199.64|202.93|200.13|202.44|199.64|0
1629160800000|2021-08-17 00:40:00|202.56|199.76|202|199.2|202.56|199.76|201.95|199.15|0
1629161100000|2021-08-17 00:45:00|202.07|199.27|202.68|199.88|202.68|199.88|202.07|199.27|0
1629161400000|2021-08-17 00:50:00|202.61|199.81|202.37|199.57|202.8|200|202.31|199.51|0
1629161700000|2021-08-17 00:55:00|202.43|199.63|202.55|199.75|202.55|199.75|202.18|199.38|0
1629162000000|2021-08-17 01:00:00|202.61|199.81|202.43|199.63|202.67|199.87|202.3|199.5|0
1629162300000|2021-08-17 01:05:00|202.55|199.75|202.55|199.75|202.55|199.75|202.3|199.5|0
1629162600000|2021-08-17 01:10:00|202.48|199.68|202.06|199.26|202.55|199.75|202.06|199.26|0
1629162900000|2021-08-17 01:15:00|202.12|199.32|202.54|199.74|202.54|199.74|201.93|199.13|0
1629163200000|2021-08-17 01:20:00|202.42|199.62|202.11|199.31|202.67|199.87|202.05|199.25|0
1629163500000|2021-08-17 01:25:00|202.18|199.38|202.05|199.25|202.3|199.5|202.05|199.25|0
1629163800000|2021-08-17 01:30:00|201.99|199.19|201.56|198.76|202.3|199.5|201.44|198.64|0
1629164100000|2021-08-17 01:35:00|201.44|198.64|201.68|198.88|201.74|198.94|201.19|198.39|0
1629164400000|2021-08-17 01:40:00|201.74|198.94|202.41|199.61|202.41|199.61|201.68|198.88|0
1629164700000|2021-08-17 01:45:00|202.53|199.73|202.17|199.37|202.66|199.86|202.17|199.37|0
1629165000000|2021-08-17 01:50:00|202.1|199.3|202.41|199.61|202.41|199.61|202.04|199.24|0
1629165300000|2021-08-17 01:55:00|202.47|199.67|202.04|199.24|202.47|199.67|202.04|199.24|0
1629165600000|2021-08-17 02:00:00|202.16|199.36|202.16|199.36|202.16|199.36|201.79|198.99|0
1629165900000|2021-08-17 02:05:00|202.04|199.24|201.79|198.99|202.04|199.24|201.79|198.99|0
1629166200000|2021-08-17 02:10:00|201.67|198.87|201.67|198.87|201.79|198.99|201.55|198.75|0
1629166500000|2021-08-17 02:15:00|201.79|198.99|201.42|198.62|201.91|199.11|201.42|198.62|0
1629166800000|2021-08-17 02:20:00|201.36|198.56|201.66|198.86|202.03|199.23|201.3|198.5|0
1629167100000|2021-08-17 02:25:00|201.54|198.74|202.03|199.23|202.03|199.23|201.54|198.74|0
1629167400000|2021-08-17 02:30:00|201.91|199.11|201.91|199.11|202.03|199.23|201.78|198.98|0
1629167700000|2021-08-17 02:35:00|201.9|199.1|201.66|198.86|202.03|199.23|201.54|198.74|0
1629168000000|2021-08-17 02:40:00|201.54|198.74|201.54|198.74|201.66|198.86|201.54|198.74|0
1629168300000|2021-08-17 02:45:00|201.41|198.61|202.02|199.22|202.02|199.22|201.41|198.61|0
1629168600000|2021-08-17 02:50:00|201.9|199.1|202.08|199.28|202.08|199.28|201.78|198.98|0
1629168900000|2021-08-17 02:55:00|202.02|199.22|201.9|199.1|202.26|199.46|201.77|198.97|0
1629169200000|2021-08-17 03:00:00|201.77|198.97|202.02|199.22|202.02|199.22|201.77|198.97|0
1629169500000|2021-08-17 03:05:00|201.95|199.15|201.77|198.97|202.02|199.22|201.77|198.97|0
1629169800000|2021-08-17 03:10:00|201.65|198.85|201.52|198.72|201.65|198.85|201.52|198.72|0
1629170100000|2021-08-17 03:15:00|201.4|198.6|201.28|198.48|201.52|198.72|201.04|198.24|0
1629170400000|2021-08-17 03:20:00|201.4|198.6|201.28|198.48|201.4|198.6|201.16|198.36|0
1629170700000|2021-08-17 03:25:00|201.21|198.41|201.03|198.23|201.28|198.48|201.03|198.23|0
1629171000000|2021-08-17 03:30:00|200.97|198.17|201.15|198.35|201.27|198.47|200.91|198.11|0
1629171300000|2021-08-17 03:35:00|201.27|198.47|200.78|197.98|201.27|198.47|200.78|197.98|0
1629171600000|2021-08-17 03:40:00|200.91|198.11|200.9|198.1|200.91|198.11|200.78|197.98|0
1629171900000|2021-08-17 03:45:00|200.78|197.98|201.08|198.28|201.15|198.35|200.78|197.98|0
1629172200000|2021-08-17 03:50:00|201.15|198.35|201.02|198.22|201.27|198.47|201.02|198.22|0
1629172500000|2021-08-17 03:55:00|200.9|198.1|201.02|198.22|201.14|198.34|200.9|198.1|0
1629172800000|2021-08-17 04:00:00|201.14|198.34|201.26|198.46|201.26|198.46|201.02|198.22|0
1629173100000|2021-08-17 04:05:00|201.2|198.4|201.26|198.46|201.38|198.58|201.14|198.34|0
1629173400000|2021-08-17 04:10:00|201.38|198.58|201.62|198.82|201.62|198.82|201.26|198.46|0
1629173700000|2021-08-17 04:15:00|201.75|198.95|201.38|198.58|201.75|198.95|201.38|198.58|0
1629174000000|2021-08-17 04:20:00|201.5|198.7|201.5|198.7|201.62|198.82|201.38|198.58|0
1629174300000|2021-08-17 04:25:00|201.38|198.58|201.62|198.82|201.62|198.82|201.38|198.58|0
1629174600000|2021-08-17 04:30:00|201.56|198.76|201.37|198.57|201.62|198.82|201.31|198.51|0
1629174900000|2021-08-17 04:35:00|201.31|198.51|201.25|198.45|201.37|198.57|201.13|198.33|0
1629175200000|2021-08-17 04:40:00|201.31|198.51|201.25|198.45|201.37|198.57|201.25|198.45|0
1629175500000|2021-08-17 04:45:00|201.37|198.57|201.49|198.69|201.49|198.69|201.12|198.32|0
1629175800000|2021-08-17 04:50:00|201.37|198.57|201.3|198.5|201.49|198.69|201.24|198.44|0
1629176100000|2021-08-17 04:55:00|201.37|198.57|201.36|198.56|201.49|198.69|201.24|198.44|0
1629176400000|2021-08-17 05:00:00|201.3|198.5|200.63|197.83|201.3|198.5|200.51|197.71|0
1629176700000|2021-08-17 05:05:00|200.51|197.71|200.39|197.59|200.63|197.83|200.26|197.46|0
1629177000000|2021-08-17 05:10:00|200.51|197.71|200.02|197.22|200.51|197.71|200.02|197.22|0
1629177300000|2021-08-17 05:15:00|200.08|197.28|200.38|197.58|200.63|197.83|200.02|197.22|0
1629177600000|2021-08-17 05:20:00|200.44|197.64|198.16|195.36|200.44|197.64|198.04|195.24|0
1629177900000|2021-08-17 05:25:00|198.29|195.49|201.12|198.32|205.18|202.38|198.16|195.36|0
1629178200000|2021-08-17 05:30:00|201.24|198.44|200.87|198.07|201.24|198.44|200.75|197.95|0
1629178500000|2021-08-17 05:35:00|200.81|198.01|200.99|198.19|200.99|198.19|200.75|197.95|0
1629178800000|2021-08-17 05:40:00|200.87|198.07|200.5|197.7|200.99|198.19|200.5|197.7|0
1629179100000|2021-08-17 05:45:00|200.62|197.82|200.74|197.94|200.75|197.95|200.38|197.58|0
1629179400000|2021-08-17 05:50:00|200.8|198|200.74|197.94|200.92|198.12|200.62|197.82|0
1629179700000|2021-08-17 05:55:00|200.62|197.82|200.5|197.7|200.74|197.94|200.38|197.58|0
1629180000000|2021-08-17 06:00:00|200.38|197.58|199.65|196.85|200.5|197.7|199.28|196.48|0
1629180300000|2021-08-17 06:05:00|199.77|196.97|200.01|197.21|200.13|197.33|199.65|196.85|0
1629180600000|2021-08-17 06:10:00|199.82|197.02|199.88|197.08|200.01|197.21|199.52|196.72|0
1629180900000|2021-08-17 06:15:00|199.76|196.96|199.88|197.08|199.88|197.08|199.52|196.72|0
1629181200000|2021-08-17 06:20:00|199.76|196.96|200.49|197.69|200.61|197.81|199.76|196.96|0
1629181500000|2021-08-17 06:25:00|200.37|197.57|200.61|197.81|200.61|197.81|200.24|197.44|0
1629181800000|2021-08-17 06:30:00|200.49|197.69|199.64|196.84|200.49|197.69|199.51|196.71|0
1629182100000|2021-08-17 06:35:00|199.51|196.71|198.91|196.11|199.76|196.96|198.79|195.99|0
1629182400000|2021-08-17 06:40:00|198.79|195.99|198.54|195.74|198.91|196.11|198.18|195.38|0
1629182700000|2021-08-17 06:45:00|198.6|195.8|197.58|194.78|198.6|195.8|197.22|194.42|0
1629183000000|2021-08-17 06:50:00|197.7|194.9|198.06|195.26|198.18|195.38|197.34|194.54|0
1629183300000|2021-08-17 06:55:00|197.99|195.19|198.66|195.86|198.78|195.98|197.82|195.02|0
1629183600000|2021-08-17 07:00:00|198.42|195.62|196.81|194.01|198.9|196.1|196.69|193.89|0
1629183900000|2021-08-17 07:05:00|196.61|194.21|195.77|193.37|196.61|194.21|195.29|192.89|0
1629184200000|2021-08-17 07:10:00|195.53|193.13|194.27|191.87|195.53|193.13|193.62|191.22|0
1629184500000|2021-08-17 07:15:00|194.33|191.93|195.52|193.12|195.88|193.48|193.38|190.98|0
1629184800000|2021-08-17 07:20:00|195.46|193.06|194.44|192.04|195.52|193.12|194.44|192.04|0
1629185100000|2021-08-17 07:25:00|194.56|192.16|195.64|193.24|195.76|193.36|193.97|191.57|0
1629185400000|2021-08-17 07:30:00|195.52|193.12|195.88|193.48|196.24|193.84|194.92|192.52|0
1629185700000|2021-08-17 07:35:00|196.12|193.72|196.35|193.95|196.35|193.95|195.88|193.48|0
1629186000000|2021-08-17 07:40:00|196.47|194.07|196.95|194.55|197.2|194.8|196.47|194.07|0
1629186300000|2021-08-17 07:45:00|197.07|194.67|196.71|194.31|197.44|195.04|196.59|194.19|0
1629186600000|2021-08-17 07:50:00|196.83|194.43|195.99|193.59|197.19|194.79|195.99|193.59|0
1629186900000|2021-08-17 07:55:00|195.75|193.35|196.47|194.07|197.31|194.91|195.39|192.99|0
1629187200000|2021-08-17 08:00:00|196.71|194.31|197.67|195.27|198.27|195.87|196.71|194.31|0
1629187500000|2021-08-17 08:05:00|197.79|195.39|197.31|194.91|198.15|195.75|196.7|194.3|0
1629187800000|2021-08-17 08:10:00|197.43|195.03|197.67|195.27|197.67|195.27|196.82|194.42|0
1629188100000|2021-08-17 08:15:00|197.54|195.14|196.94|194.54|198.03|195.63|196.94|194.54|0
1629188400000|2021-08-17 08:20:00|196.82|194.42|197.3|194.9|197.3|194.9|196.22|193.82|0
1629188700000|2021-08-17 08:25:00|197.42|195.02|196.34|193.94|197.42|195.02|196.22|193.82|0
1629189000000|2021-08-17 08:30:00|196.1|193.7|196.09|193.69|196.7|194.3|196.09|193.69|0
1629189300000|2021-08-17 08:35:00|196.21|193.81|196.99|194.59|197.05|194.65|195.85|193.45|0
1629189600000|2021-08-17 08:40:00|196.93|194.53|196.45|194.05|197.29|194.89|196.45|194.05|0
1629189900000|2021-08-17 08:45:00|196.57|194.17|196.69|194.29|196.93|194.53|196.21|193.81|0
1629190200000|2021-08-17 08:50:00|196.63|194.23|196.69|194.29|196.69|194.29|196.21|193.81|0
1629190500000|2021-08-17 08:55:00|196.81|194.41|197.17|194.77|197.29|194.89|196.45|194.05|0
1629190800000|2021-08-17 09:00:00|197.05|194.65|196.56|194.16|197.41|195.01|196.56|194.16|0
1629191100000|2021-08-17 09:05:00|196.44|194.04|197.77|195.37|197.89|195.49|196.44|194.04|0
1629191400000|2021-08-17 09:10:00|197.7|195.3|197.76|195.36|198.37|195.97|197.7|195.3|0
1629191700000|2021-08-17 09:15:00|197.88|195.48|197.64|195.24|198.13|195.73|197.4|195|0
1629192000000|2021-08-17 09:20:00|197.76|195.36|198.85|196.45|198.85|196.45|197.64|195.24|0
1629192300000|2021-08-17 09:25:00|198.73|196.33|198.48|196.08|198.97|196.57|198.48|196.08|0
1629192600000|2021-08-17 09:30:00|198.6|196.2|197.76|195.36|198.6|196.2|197.76|195.36|0
1629192900000|2021-08-17 09:35:00|197.94|195.54|197.39|194.99|198|195.6|197.39|194.99|0
1629193200000|2021-08-17 09:40:00|197.51|195.11|197.03|194.63|197.51|195.11|196.43|194.03|0
1629193500000|2021-08-17 09:45:00|197.09|194.69|197.09|194.69|197.27|194.87|196.55|194.15|0
1629193800000|2021-08-17 09:50:00|197.03|194.63|196.91|194.51|197.15|194.75|196.43|194.03|0
1629194100000|2021-08-17 09:55:00|197.03|194.63|197.02|194.62|197.39|194.99|196.79|194.39|0
1629194400000|2021-08-17 10:00:00|196.9|194.5|196.18|193.78|197.02|194.62|195.94|193.54|0
1629194700000|2021-08-17 10:05:00|196.06|193.66|196.66|194.26|197.5|195.1|195.94|193.54|0
1629195000000|2021-08-17 10:10:00|196.72|194.32|197.02|194.62|197.26|194.86|196.66|194.26|0
1629195300000|2021-08-17 10:15:00|196.9|194.5|196.78|194.38|197.62|195.22|196.66|194.26|0
1629195600000|2021-08-17 10:20:00|196.66|194.26|197.02|194.62|197.02|194.62|196.54|194.14|0
1629195900000|2021-08-17 10:25:00|196.9|194.5|196.65|194.25|197.26|194.86|196.41|194.01|0
1629196200000|2021-08-17 10:30:00|196.89|194.49|197.07|194.67|197.13|194.73|196.29|193.89|0
1629196500000|2021-08-17 10:35:00|197.01|194.61|196.29|193.89|197.25|194.85|195.93|193.53|0
1629196800000|2021-08-17 10:40:00|196.23|193.83|195.81|193.41|196.23|193.83|195.69|193.29|0
1629197100000|2021-08-17 10:45:00|195.69|193.29|196.17|193.77|196.41|194.01|195.57|193.17|0
1629197400000|2021-08-17 10:50:00|196.22|193.82|196.4|194|196.52|194.12|196.04|193.64|0
1629197700000|2021-08-17 10:55:00|196.52|194.12|196.64|194.24|196.88|194.48|196.28|193.88|0
1629198000000|2021-08-17 11:00:00|196.76|194.36|196.76|194.36|197.12|194.72|196.64|194.24|0
1629198300000|2021-08-17 11:05:00|196.64|194.24|196.16|193.76|196.76|194.36|195.92|193.52|0
1629198600000|2021-08-17 11:10:00|196.28|193.88|196.28|193.88|196.4|194|196.04|193.64|0
1629198900000|2021-08-17 11:15:00|196.16|193.76|195.32|192.92|196.28|193.88|194.24|191.84|0
1629199200000|2021-08-17 11:20:00|195.55|193.15|195.07|192.67|195.55|193.15|195.07|192.67|0
1629199500000|2021-08-17 11:25:00|195.19|192.79|195.31|192.91|195.31|192.91|194.6|192.2|0
1629199800000|2021-08-17 11:30:00|195.43|193.03|196.03|193.63|196.03|193.63|194.71|192.31|0
1629200100000|2021-08-17 11:35:00|196.15|193.75|196.63|194.23|196.87|194.47|196.15|193.75|0
1629200400000|2021-08-17 11:40:00|196.51|194.11|196.27|193.87|196.63|194.23|195.91|193.51|0
1629200700000|2021-08-17 11:45:00|196.39|193.99|196.98|194.58|196.98|194.58|196.02|193.62|0
1629201000000|2021-08-17 11:50:00|196.86|194.46|196.86|194.46|196.86|194.46|196.5|194.1|0
1629201300000|2021-08-17 11:55:00|196.74|194.34|196.74|194.34|196.86|194.46|196.5|194.1|0
1629201600000|2021-08-17 12:00:00|196.62|194.22|196.62|194.22|196.74|194.34|196.38|193.98|0
1629201900000|2021-08-17 12:05:00|196.68|194.28|196.62|194.22|196.86|194.46|196.62|194.22|0
1629202200000|2021-08-17 12:10:00|196.74|194.34|196.73|194.33|196.86|194.46|196.49|194.09|0
1629202500000|2021-08-17 12:15:00|196.61|194.21|195.77|193.37|196.73|194.33|195.77|193.37|0
1629202800000|2021-08-17 12:20:00|195.71|193.31|195.53|193.13|195.77|193.37|195.29|192.89|0
1629203100000|2021-08-17 12:25:00|195.47|193.07|195.05|192.65|195.53|193.13|194.57|192.17|0
1629203400000|2021-08-17 12:30:00|195.17|192.77|194.45|192.05|195.41|193.01|193.62|191.22|0
1629203700000|2021-08-17 12:35:00|194.57|192.17|196.25|193.85|196.25|193.85|193.74|191.34|0
1629204000000|2021-08-17 12:40:00|196.42|194.02|197.33|194.93|197.57|195.17|196.42|194.02|0
1629204300000|2021-08-17 12:45:00|197.21|194.81|196.96|194.56|197.33|194.93|196.84|194.44|0
1629204600000|2021-08-17 12:50:00|197.02|194.62|196.96|194.56|197.2|194.8|196.6|194.2|0
1629204900000|2021-08-17 12:55:00|197.08|194.68|196.54|194.14|197.08|194.68|196.48|194.08|0
1629205200000|2021-08-17 13:00:00|196.6|194.2|196.6|194.2|196.6|194.2|195.52|193.12|0
1629205500000|2021-08-17 13:05:00|196.48|194.08|194.44|192.04|196.48|194.08|194.44|192.04|0
1629205800000|2021-08-17 13:10:00|194.56|192.16|195.03|192.63|195.03|192.63|194.08|191.68|0
1629206100000|2021-08-17 13:15:00|195.15|192.75|193.6|191.2|195.15|192.75|193.12|190.72|0
1629206400000|2021-08-17 13:20:00|193.36|190.96|194.91|192.51|194.91|192.51|193.12|190.72|0
1629206700000|2021-08-17 13:25:00|195.03|192.63|193|190.6|195.27|192.87|193|190.6|0
1629207000000|2021-08-17 13:30:00|192.65|190.25|194|191.6|194|191.6|188.35|185.95|0
1629207300000|2021-08-17 13:35:00|194.12|191.72|194.95|192.55|196.03|193.63|193.05|190.65|0
1629207600000|2021-08-17 13:40:00|194.83|192.43|195.91|193.51|196.27|193.87|193.17|190.77|0
1629207900000|2021-08-17 13:45:00|195.79|193.39|195.19|192.79|196.03|193.63|194.71|192.31|0
1629208200000|2021-08-17 13:50:00|194.83|192.43|191.51|189.11|194.83|192.43|191.15|188.75|0
1629208500000|2021-08-17 13:55:00|191.39|188.99|190.92|188.52|191.39|188.99|189.04|186.64|0
1629208800000|2021-08-17 14:00:00|190.33|187.93|190.56|188.16|191.03|188.63|189.5|187.1|0
1629209100000|2021-08-17 14:05:00|190.68|188.28|191.97|189.57|192.92|190.52|189.74|187.34|0
1629209400000|2021-08-17 14:10:00|192.09|189.69|195.3|192.9|195.9|193.5|191.62|189.22|0
1629209700000|2021-08-17 14:15:00|195.18|192.78|193.51|191.11|195.54|193.14|192.8|190.4|0
1629210000000|2021-08-17 14:20:00|193.39|190.99|193.63|191.23|194.22|191.82|192.56|190.16|0
1629210300000|2021-08-17 14:25:00|193.75|191.35|195.85|193.45|198.03|195.63|193.39|190.99|0
1629210600000|2021-08-17 14:30:00|195.97|193.57|193.82|191.42|195.97|193.57|193.7|191.3|0
1629210900000|2021-08-17 14:35:00|193.94|191.54|193.34|190.94|195.72|193.32|193.34|190.94|0
1629211200000|2021-08-17 14:40:00|193.22|190.82|196.2|193.8|196.44|194.04|193.22|190.82|0
1629211500000|2021-08-17 14:45:00|195.72|193.32|196.68|194.28|196.68|194.28|195.12|192.72|0
1629211800000|2021-08-17 14:50:00|196.61|194.21|196.67|194.27|197.28|194.88|195.6|193.2|0
1629212100000|2021-08-17 14:55:00|196.44|194.04|194.4|192|196.44|194.04|194.28|191.88|0
1629212400000|2021-08-17 15:00:00|194.52|192.12|193.81|191.41|194.88|192.48|193.21|190.81|0
1629212700000|2021-08-17 15:05:00|193.69|191.29|193.33|190.93|193.69|191.29|192.5|190.1|0
1629213000000|2021-08-17 15:10:00|193.21|190.81|193.92|191.52|193.92|191.52|191.91|189.51|0
1629213300000|2021-08-17 15:15:00|193.8|191.4|194.75|192.35|194.75|192.35|192.62|190.22|0
1629213600000|2021-08-17 15:20:00|194.63|192.23|193.8|191.4|195.11|192.71|193.8|191.4|0
1629213900000|2021-08-17 15:25:00|193.38|190.98|192.14|189.74|193.56|191.16|191.43|189.03|0
1629214200000|2021-08-17 15:30:00|192.02|189.62|192.47|190.07|192.95|190.55|190.96|188.56|0
1629214500000|2021-08-17 15:35:00|192.59|190.19|190.69|188.29|192.71|190.31|190.34|187.94|0
1629214800000|2021-08-17 15:40:00|190.58|188.18|190.34|187.94|190.93|188.53|189.28|186.88|0
1629215100000|2021-08-17 15:45:00|190.46|188.06|190.34|187.94|190.69|188.29|189.63|187.23|0
1629215400000|2021-08-17 15:50:00|190.27|187.87|188.1|185.7|190.27|187.87|188.1|185.7|0
1629215700000|2021-08-17 15:55:00|187.87|185.47|187.74|185.34|188.59|186.19|186.08|183.68|0
1629216000000|2021-08-17 16:00:00|187.86|185.46|186.69|184.29|187.86|185.46|186.34|183.94|0
1629216300000|2021-08-17 16:05:00|186.58|184.18|187.39|184.99|188.91|186.51|186.46|184.06|0
1629216600000|2021-08-17 16:10:00|187.16|184.76|187.62|185.22|188.2|185.8|186.34|183.94|0
1629216900000|2021-08-17 16:15:00|187.5|185.1|186.45|184.05|187.62|185.22|185.06|182.66|0
1629217200000|2021-08-17 16:20:00|186.34|183.94|188.45|186.05|188.75|186.35|186.22|183.82|0
1629217500000|2021-08-17 16:25:00|188.4|186|189.33|186.93|189.57|187.17|187.87|185.47|0
1629217800000|2021-08-17 16:30:00|189.45|187.05|186.65|184.25|189.45|187.05|186.54|184.14|0
1629218100000|2021-08-17 16:35:00|186.77|184.37|184.45|182.05|187|184.6|184.11|181.71|0
1629218400000|2021-08-17 16:40:00|184.68|182.28|183.88|181.48|184.68|182.28|182.5|180.1|0
1629218700000|2021-08-17 16:45:00|183.99|181.59|181.82|179.42|184.11|181.71|181.13|178.73|0
1629219000000|2021-08-17 16:50:00|181.59|179.19|180.79|178.39|182.84|180.44|180.56|178.16|0
1629219300000|2021-08-17 16:55:00|180.68|178.28|179.65|177.25|180.68|178.28|179.2|176.8|0
1629219600000|2021-08-17 17:00:00|179.54|177.14|182.25|179.85|183.04|180.64|178.48|176.08|0
1629219900000|2021-08-17 17:05:00|181.9|179.5|183.84|181.44|184.07|181.67|180.99|178.59|0
1629220200000|2021-08-17 17:10:00|183.61|181.21|185.33|182.93|185.45|183.05|183.04|180.64|0
1629220500000|2021-08-17 17:15:00|185.22|182.82|183.27|180.87|185.22|182.82|182.81|180.41|0
1629220800000|2021-08-17 17:20:00|183.15|180.75|182.92|180.52|184.18|181.78|182.41|180.01|0
1629221100000|2021-08-17 17:25:00|183.27|180.87|185.9|183.5|186.02|183.62|182.58|180.18|0
1629221400000|2021-08-17 17:30:00|185.79|183.39|184.79|182.39|186.02|183.62|183.93|181.53|0
1629221700000|2021-08-17 17:35:00|184.68|182.28|182.04|179.64|184.68|182.28|182.04|179.64|0
1629222000000|2021-08-17 17:40:00|181.93|179.53|181.7|179.3|182.16|179.76|180.79|178.39|0
1629222300000|2021-08-17 17:45:00|181.58|179.18|181.13|178.73|181.7|179.3|180.33|177.93|0
1629222600000|2021-08-17 17:50:00|181.24|178.84|182.26|179.86|183.06|180.66|180.79|178.39|0
1629222900000|2021-08-17 17:55:00|182.72|180.32|185.24|182.84|185.24|182.84|182.38|179.98|0
1629223200000|2021-08-17 18:00:00|185.13|182.73|186.98|184.58|187.44|185.04|185.01|182.61|0
1629223500000|2021-08-17 18:05:00|186.86|184.46|185.61|183.21|188.05|185.65|185.38|182.98|0
1629223800000|2021-08-17 18:10:00|185.96|183.56|186.3|183.9|186.77|184.37|185.38|182.98|0
1629224100000|2021-08-17 18:15:00|186.53|184.13|185.95|183.55|187.23|184.83|185.95|183.55|0
1629224400000|2021-08-17 18:20:00|186.12|183.72|185.72|183.32|186.12|183.72|184.33|181.93|0
1629224700000|2021-08-17 18:25:00|185.66|183.26|184.33|181.93|185.83|183.43|184.1|181.7|0
1629225000000|2021-08-17 18:30:00|184.44|182.04|183.87|181.47|185.6|183.2|183.52|181.12|0
1629225300000|2021-08-17 18:35:00|183.81|181.41|183.59|181.19|184.63|182.23|182.6|180.2|0
1629225600000|2021-08-17 18:40:00|183.48|181.08|185.31|182.91|185.43|183.03|183.36|180.96|0
1629225900000|2021-08-17 18:45:00|185.43|183.03|187.05|184.65|187.75|185.35|184.85|182.45|0
1629226200000|2021-08-17 18:50:00|186.93|184.53|186.24|183.84|187.98|185.58|186.12|183.72|0
1629226500000|2021-08-17 18:55:00|186.12|183.72|189.26|186.86|189.61|187.21|186.12|183.72|0
1629226800000|2021-08-17 19:00:00|189.37|186.97|189.96|187.56|190.54|188.14|189.26|186.86|0
1629227100000|2021-08-17 19:05:00|189.84|187.44|190.89|188.49|191.19|188.79|189.37|186.97|0
1629227400000|2021-08-17 19:10:00|191.01|188.61|189.66|187.26|191.25|188.85|189.6|187.2|0
1629227700000|2021-08-17 19:15:00|189.49|187.09|189.6|187.2|190.07|187.67|188.55|186.15|0
1629228000000|2021-08-17 19:20:00|189.72|187.32|188.9|186.5|190.54|188.14|188.66|186.26|0
1629228300000|2021-08-17 19:25:00|189.01|186.61|189.71|187.31|189.83|187.43|188.43|186.03|0
1629228600000|2021-08-17 19:30:00|189.95|187.55|190.06|187.66|191.36|188.96|189.83|187.43|0
1629228900000|2021-08-17 19:35:00|190.12|187.72|189.94|187.54|191.35|188.95|189.83|187.43|0
1629229200000|2021-08-17 19:40:00|189.83|187.43|189.01|186.61|189.83|187.43|187.84|185.44|0
1629229500000|2021-08-17 19:45:00|188.89|186.49|189.82|187.42|190.53|188.13|188.19|185.79|0
1629229800000|2021-08-17 19:50:00|189.71|187.31|191.29|188.89|192.88|190.48|189.71|187.31|0
1629230100000|2021-08-17 19:55:00|191.47|189.07|193.47|191.07|194.98|192.58|191.47|189.07|0
1629230400000|2021-08-17 20:00:00|193|190.6|190.4|188|193.59|191.19|190.28|187.88|0
1629230700000|2021-08-17 20:05:00|190.28|187.88|191.46|189.06|191.81|189.41|190.17|187.77|0
1629231000000|2021-08-17 20:10:00|191.34|188.94|190.51|188.11|191.46|189.06|190.4|188|0
1629231300000|2021-08-17 20:15:00|190.71|187.91|190.65|187.85|191.07|188.27|190.59|187.79|0
1629231600000|2021-08-17 20:20:00|190.71|187.91|190.71|187.91|190.95|188.15|190.59|187.79|0
1629231900000|2021-08-17 20:25:00|190.83|188.03|190.47|187.67|190.83|188.03|190.36|187.56|0
1629232200000|2021-08-17 20:30:00|190.41|187.61|189.65|186.85|190.41|187.61|189.53|186.73|0
1629232500000|2021-08-17 20:35:00|189.77|186.97|189.88|187.08|190.12|187.32|189.77|186.97|0
1629232800000|2021-08-17 20:40:00|189.77|186.97|189.65|186.85|190.12|187.32|189.65|186.85|0
1629233100000|2021-08-17 20:45:00|189.7|186.9|189.88|187.08|190.11|187.31|189.65|186.85|0
1629233400000|2021-08-17 20:50:00|189.76|186.96|190.11|187.31|190.11|187.31|189.64|186.84|0
1629233700000|2021-08-17 20:55:00|190.35|187.55|190.28|187.48|190.7|187.9|190.28|187.48|0
1629234000000|2021-08-17 21:00:00|190.34|187.54|190.44|187.64|190.44|187.64|190.34|187.54|0
1629234300000|2021-08-17 21:05:00|190.42|187.62|190.42|187.62|190.42|187.62|190.33|187.53|0
1629234600000|2021-08-17 21:10:00|190.4|187.6|190.19|187.39|190.4|187.6|190.18|187.38|0
1629234900000|2021-08-17 21:15:00|190.24|187.44|190.31|187.51|190.32|187.52|190.24|187.44|0
1629235200000|2021-08-17 21:20:00|190.28|187.48|190.19|187.39|190.28|187.48|190.16|187.36|0
1629235500000|2021-08-17 21:25:00|190.21|187.41|190.32|187.52|190.34|187.54|190.21|187.41|0
1629235800000|2021-08-17 21:30:00|190.29|187.49|190.29|187.49|190.29|187.49|190.29|187.49|0
1629236100000|2021-08-17 21:35:00|190.27|187.47|190.32|187.52|190.34|187.54|190.27|187.47|0
1629236400000|2021-08-17 21:40:00|190.29|187.49|190.4|187.6|190.41|187.61|190.29|187.49|0
1629236700000|2021-08-17 21:45:00|190.32|187.52|190.32|187.52|190.35|187.55|190.32|187.52|0
1629237000000|2021-08-17 21:50:00|190.23|187.43|190.01|187.21|190.25|187.45|189.97|187.17|0
1629237300000|2021-08-17 21:55:00|190.02|187.22|190.04|187.24|190.2|187.4|189.97|187.17|0
1629237600000|2021-08-17 22:00:00|189.79|186.99|190.79|187.99|190.79|187.99|189.79|186.99|0
1629237900000|2021-08-17 22:05:00|190.91|188.11|190.91|188.11|191.03|188.23|190.79|187.99|0
1629238200000|2021-08-17 22:10:00|191.02|188.22|190.91|188.11|191.02|188.22|190.67|187.87|0
1629238500000|2021-08-17 22:15:00|190.79|187.99|190.43|187.63|190.79|187.99|190.43|187.63|0
1629238800000|2021-08-17 22:20:00|190.49|187.69|190.31|187.51|190.55|187.75|190.31|187.51|0
1629239100000|2021-08-17 22:25:00|190.37|187.57|190.31|187.51|190.55|187.75|190.31|187.51|0
1629239400000|2021-08-17 22:30:00|190.43|187.63|190.43|187.63|190.55|187.75|190.19|187.39|0
1629239700000|2021-08-17 22:35:00|190.55|187.75|190.66|187.86|190.66|187.86|190.07|187.27|0
1629240000000|2021-08-17 22:40:00|190.43|187.63|189.72|186.92|190.54|187.74|189.6|186.8|0
1629240300000|2021-08-17 22:45:00|189.6|186.8|189.37|186.57|189.72|186.92|188.9|186.1|0
1629240600000|2021-08-17 22:50:00|189.6|186.8|190.01|187.21|190.07|187.27|189.48|186.68|0
1629240900000|2021-08-17 22:55:00|190.07|187.27|190.18|187.38|190.3|187.5|189.95|187.15|0
1629241200000|2021-08-17 23:00:00|190.3|187.5|190.42|187.62|190.65|187.85|190.3|187.5|0
1629241500000|2021-08-17 23:05:00|190.36|187.56|190.42|187.62|190.42|187.62|190.06|187.26|0
1629241800000|2021-08-17 23:10:00|190.53|187.73|190.41|187.61|190.65|187.85|190.41|187.61|0
1629242100000|2021-08-17 23:15:00|190.35|187.55|189.94|187.14|190.35|187.55|189.71|186.91|0
1629242400000|2021-08-17 23:20:00|190.06|187.26|190.06|187.26|190.12|187.32|190.06|187.26|0
1629242700000|2021-08-17 23:25:00|189.82|187.02|190.41|187.61|190.64|187.84|189.82|187.02|0
1629243000000|2021-08-17 23:30:00|190.17|187.37|189.82|187.02|190.29|187.49|189.59|186.79|0
1629243300000|2021-08-17 23:35:00|189.7|186.9|189.47|186.67|189.88|187.08|189.35|186.55|0
1629243600000|2021-08-17 23:40:00|189.58|186.78|189.58|186.78|189.82|187.02|189.47|186.67|0
1629243900000|2021-08-17 23:45:00|189.46|186.66|189.11|186.31|189.82|187.02|188.99|186.19|0
1629244200000|2021-08-17 23:50:00|188.88|186.08|188.99|186.19|189.23|186.43|188.64|185.84|0
1629244500000|2021-08-17 23:55:00|188.88|186.08|188.41|185.61|188.99|186.19|188.41|185.61|0
1629244800000|2021-08-18 00:00:00|188.52|185.72|188.06|185.26|189.11|186.31|187.94|185.14|0
1629245100000|2021-08-18 00:05:00|188.17|185.37|188.99|186.19|189.1|186.3|187.94|185.14|0
1629245400000|2021-08-18 00:10:00|189.1|186.3|189.57|186.77|189.69|186.89|188.99|186.19|0
1629245700000|2021-08-18 00:15:00|189.69|186.89|189.22|186.42|190.16|187.36|189.1|186.3|0
1629246000000|2021-08-18 00:20:00|189.33|186.53|189.15|186.35|189.45|186.65|188.92|186.12|0
1629246300000|2021-08-18 00:25:00|189.1|186.3|189.57|186.77|189.92|187.12|188.98|186.18|0
1629246600000|2021-08-18 00:30:00|189.68|186.88|190.21|187.41|190.5|187.7|189.68|186.88|0
1629246900000|2021-08-18 00:35:00|190.27|187.47|190.03|187.23|190.38|187.58|190.03|187.23|0
1629247200000|2021-08-18 00:40:00|190.09|187.29|190.62|187.82|190.85|188.05|190.03|187.23|0
1629247500000|2021-08-18 00:45:00|190.67|187.87|190.85|188.05|191.08|188.28|190.5|187.7|0
1629247800000|2021-08-18 00:50:00|190.97|188.17|190.85|188.05|191.32|188.52|190.73|187.93|0
1629248100000|2021-08-18 00:55:00|190.73|187.93|190.61|187.81|190.85|188.05|190.49|187.69|0
1629248400000|2021-08-18 01:00:00|190.73|187.93|191.43|188.63|191.49|188.69|190.26|187.46|0
1629248700000|2021-08-18 01:05:00|191.49|188.69|191.55|188.75|191.78|188.98|191.2|188.4|0
1629249000000|2021-08-18 01:10:00|191.67|188.87|192.25|189.45|192.26|189.46|191.67|188.87|0
1629249300000|2021-08-18 01:15:00|192.61|189.81|192.61|189.81|192.84|190.04|192.37|189.57|0
1629249600000|2021-08-18 01:20:00|192.49|189.69|192.25|189.45|192.61|189.81|192.25|189.45|0
1629249900000|2021-08-18 01:25:00|192.37|189.57|192.72|189.92|192.84|190.04|192.25|189.45|0
1629250200000|2021-08-18 01:30:00|192.6|189.8|192.84|190.04|193.08|190.28|192.48|189.68|0
1629250500000|2021-08-18 01:35:00|192.96|190.16|192.36|189.56|192.96|190.16|192.36|189.56|0
1629250800000|2021-08-18 01:40:00|192.48|189.68|191.89|189.09|192.48|189.68|191.54|188.74|0
1629251100000|2021-08-18 01:45:00|191.83|189.03|192.24|189.44|192.36|189.56|191.83|189.03|0
1629251400000|2021-08-18 01:50:00|192.12|189.32|192|189.2|192.59|189.79|192|189.2|0
1629251700000|2021-08-18 01:55:00|191.89|189.09|191.88|189.08|192|189.2|191.77|188.97|0
1629252000000|2021-08-18 02:00:00|192|189.2|192|189.2|192.12|189.32|191.41|188.61|0
1629252300000|2021-08-18 02:05:00|191.94|189.14|192.23|189.43|192.35|189.55|191.88|189.08|0
1629252600000|2021-08-18 02:10:00|192.29|189.49|192.82|190.02|192.82|190.02|192.29|189.49|0
1629252900000|2021-08-18 02:15:00|192.88|190.08|193.41|190.61|193.53|190.73|192.88|190.08|0
1629253200000|2021-08-18 02:20:00|193.29|190.49|193.29|190.49|193.53|190.73|193.29|190.49|0
1629253500000|2021-08-18 02:25:00|193.35|190.55|193.41|190.61|193.88|191.08|193.29|190.49|0
1629253800000|2021-08-18 02:30:00|193.65|190.85|193.53|190.73|193.65|190.85|193.41|190.61|0
1629254100000|2021-08-18 02:35:00|193.65|190.85|194.36|191.56|194.36|191.56|193.53|190.73|0
1629254400000|2021-08-18 02:40:00|194.24|191.44|194.12|191.32|194.36|191.56|193.64|190.84|0
1629254700000|2021-08-18 02:45:00|194|191.2|194|191.2|194.29|191.49|193.88|191.08|0
1629255000000|2021-08-18 02:50:00|194.11|191.31|193.88|191.08|194.35|191.55|193.76|190.96|0
1629255300000|2021-08-18 02:55:00|193.99|191.19|193.99|191.19|193.99|191.19|193.64|190.84|0
1629255600000|2021-08-18 03:00:00|194.11|191.31|194.58|191.78|194.59|191.79|193.99|191.19|0
1629255900000|2021-08-18 03:05:00|194.47|191.67|193.99|191.19|194.58|191.78|193.75|190.95|0
1629256200000|2021-08-18 03:10:00|193.93|191.13|194.46|191.66|194.46|191.66|193.87|191.07|0
1629256500000|2021-08-18 03:15:00|194.34|191.54|195.06|192.26|195.18|192.38|194.34|191.54|0
1629256800000|2021-08-18 03:20:00|194.94|192.14|195.05|192.25|195.17|192.37|194.58|191.78|0
1629257100000|2021-08-18 03:25:00|194.93|192.13|194.93|192.13|194.93|192.13|194.7|191.9|0
1629257400000|2021-08-18 03:30:00|195.05|192.25|194.81|192.01|195.17|192.37|194.69|191.89|0
1629257700000|2021-08-18 03:35:00|194.69|191.89|194.81|192.01|194.93|192.13|194.69|191.89|0
1629258000000|2021-08-18 03:40:00|194.69|191.89|194.45|191.65|194.69|191.89|194.21|191.41|0
1629258300000|2021-08-18 03:45:00|194.57|191.77|194.81|192.01|194.81|192.01|194.57|191.77|0
1629258600000|2021-08-18 03:50:00|194.86|192.06|194.8|192|194.93|192.13|194.8|192|0
1629258900000|2021-08-18 03:55:00|194.92|192.12|194.56|191.76|194.92|192.12|194.56|191.76|0
1629259200000|2021-08-18 04:00:00|194.68|191.88|194.68|191.88|194.8|192|194.56|191.76|0
1629259500000|2021-08-18 04:05:00|194.56|191.76|194.68|191.88|194.8|192|194.56|191.76|0
1629259800000|2021-08-18 04:10:00|194.8|192|195.04|192.24|195.04|192.24|194.56|191.76|0
1629260100000|2021-08-18 04:15:00|195.15|192.35|194.8|192|195.15|192.35|194.8|192|0
1629260400000|2021-08-18 04:20:00|194.73|191.93|195.39|192.59|195.39|192.59|194.73|191.93|0
1629260700000|2021-08-18 04:25:00|195.27|192.47|195.39|192.59|195.51|192.71|195.27|192.47|0
1629261000000|2021-08-18 04:30:00|195.33|192.53|195.27|192.47|195.39|192.59|195.27|192.47|0
1629261300000|2021-08-18 04:35:00|195.15|192.35|195.26|192.46|195.27|192.47|195.15|192.35|0
1629261600000|2021-08-18 04:40:00|195.15|192.35|194.96|192.16|195.15|192.35|194.79|191.99|0
1629261900000|2021-08-18 04:45:00|194.91|192.11|194.9|192.1|195.02|192.22|194.79|191.99|0
1629262200000|2021-08-18 04:50:00|194.84|192.04|194.66|191.86|195.02|192.22|194.66|191.86|0
1629262500000|2021-08-18 04:55:00|194.78|191.98|194.66|191.86|194.78|191.98|194.54|191.74|0
1629262800000|2021-08-18 05:00:00|194.78|191.98|195.14|192.34|195.26|192.46|194.66|191.86|0
1629263100000|2021-08-18 05:05:00|195.26|192.46|195.13|192.33|195.26|192.46|195.02|192.22|0
1629263400000|2021-08-18 05:10:00|195.25|192.45|195.37|192.57|195.49|192.69|195.13|192.33|0
1629263700000|2021-08-18 05:15:00|195.25|192.45|195.13|192.33|195.25|192.45|195.01|192.21|0
1629264000000|2021-08-18 05:20:00|195.25|192.45|195.01|192.21|195.25|192.45|195.01|192.21|0
1629264300000|2021-08-18 05:25:00|194.89|192.09|194.77|191.97|195.13|192.33|194.77|191.97|0
1629264600000|2021-08-18 05:30:00|194.83|192.03|194.89|192.09|195.01|192.21|194.65|191.85|0
1629264900000|2021-08-18 05:35:00|194.77|191.97|195|192.2|195.01|192.21|194.77|191.97|0
1629265200000|2021-08-18 05:40:00|194.89|192.09|194.65|191.85|195|192.2|194.65|191.85|0
1629265500000|2021-08-18 05:45:00|194.76|191.96|194.64|191.84|194.76|191.96|194.64|191.84|0
1629265800000|2021-08-18 05:50:00|194.76|191.96|194.52|191.72|194.76|191.96|194.4|191.6|0
1629266100000|2021-08-18 05:55:00|194.58|191.78|194.64|191.84|194.76|191.96|194.52|191.72|0
1629266400000|2021-08-18 06:00:00|194.88|192.08|194.04|191.24|194.88|192.08|193.92|191.12|0
1629266700000|2021-08-18 06:05:00|193.92|191.12|194.28|191.48|194.64|191.84|193.92|191.12|0
1629267000000|2021-08-18 06:10:00|194.4|191.6|194.08|191.28|194.4|191.6|193.61|190.81|0
1629267300000|2021-08-18 06:15:00|194.14|191.34|193.6|190.8|194.14|191.34|193.6|190.8|0
1629267600000|2021-08-18 06:20:00|193.48|190.68|193.42|190.62|193.6|190.8|193.36|190.56|0
1629267900000|2021-08-18 06:25:00|193.36|190.56|193.12|190.32|193.72|190.92|193.12|190.32|0
1629268200000|2021-08-18 06:30:00|193.01|190.21|192.77|189.97|193.36|190.56|192.77|189.97|0
1629268500000|2021-08-18 06:35:00|192.88|190.08|192.76|189.96|193|190.2|192.76|189.96|0
1629268800000|2021-08-18 06:40:00|192.88|190.08|192.76|189.96|192.88|190.08|192.64|189.84|0
1629269100000|2021-08-18 06:45:00|192.82|190.02|193|190.2|193.35|190.55|192.76|189.96|0
1629269400000|2021-08-18 06:50:00|193.12|190.32|193.47|190.67|193.47|190.67|192.88|190.08|0
1629269700000|2021-08-18 06:55:00|193.35|190.55|192.99|190.19|193.47|190.67|192.88|190.08|0
1629270000000|2021-08-18 07:00:00|193.05|190.25|193.94|191.14|193.94|191.14|192.76|189.96|0
1629270300000|2021-08-18 07:05:00|193.74|191.34|193.27|190.87|193.86|191.46|193.27|190.87|0
1629270600000|2021-08-18 07:10:00|193.38|190.98|192.91|190.51|193.74|191.34|192.67|190.27|0
1629270900000|2021-08-18 07:15:00|193.03|190.63|192.43|190.03|193.03|190.63|192.31|189.91|0
1629271200000|2021-08-18 07:20:00|192.49|190.09|192.55|190.15|192.79|190.39|192.31|189.91|0
1629271500000|2021-08-18 07:25:00|192.43|190.03|192.19|189.79|192.55|190.15|191.89|189.49|0
1629271800000|2021-08-18 07:30:00|192.13|189.73|190.65|188.25|192.19|189.79|190.3|187.9|0
1629272100000|2021-08-18 07:35:00|190.54|188.14|190.53|188.13|190.59|188.19|190.06|187.66|0
1629272400000|2021-08-18 07:40:00|190.42|188.02|189.94|187.54|190.77|188.37|189.94|187.54|0
1629272700000|2021-08-18 07:45:00|190.06|187.66|190.61|188.21|190.73|188.33|189.91|187.51|0
1629273000000|2021-08-18 07:50:00|190.73|188.33|190.61|188.21|190.97|188.57|190.26|187.86|0
1629273300000|2021-08-18 07:55:00|190.73|188.33|190.37|187.97|190.73|188.33|189.9|187.5|0
1629273600000|2021-08-18 08:00:00|190.31|187.91|191.67|189.27|191.67|189.27|190.14|187.74|0
1629273900000|2021-08-18 08:05:00|191.79|189.39|192.26|189.86|192.49|190.09|191.67|189.27|0
1629274200000|2021-08-18 08:10:00|192.19|189.79|191.19|188.79|192.19|189.79|191.19|188.79|0
1629274500000|2021-08-18 08:15:00|191.31|188.91|190.37|187.97|191.31|188.91|190.25|187.85|0
1629274800000|2021-08-18 08:20:00|190.48|188.08|190.77|188.37|191.66|189.26|190.25|187.85|0
1629275100000|2021-08-18 08:25:00|190.6|188.2|190.01|187.61|190.95|188.55|189.95|187.55|0
1629275400000|2021-08-18 08:30:00|190.13|187.73|190.71|188.31|190.83|188.43|189.54|187.14|0
1629275700000|2021-08-18 08:35:00|190.6|188.2|190.83|188.43|191.3|188.9|190.36|187.96|0
1629276000000|2021-08-18 08:40:00|190.95|188.55|190.12|187.72|190.95|188.55|190|187.6|0
1629276300000|2021-08-18 08:45:00|190|187.6|190.47|188.07|190.59|188.19|189.3|186.9|0
1629276600000|2021-08-18 08:50:00|190.59|188.19|189.77|187.37|190.59|188.19|189.65|187.25|0
1629276900000|2021-08-18 08:55:00|189.65|187.25|190.7|188.3|190.7|188.3|189.3|186.9|0
1629277200000|2021-08-18 09:00:00|190.59|188.19|190.23|187.83|190.7|188.3|190.23|187.83|0
1629277500000|2021-08-18 09:05:00|190.29|187.89|190.47|188.07|190.58|188.18|189.88|187.48|0
1629277800000|2021-08-18 09:10:00|190.58|188.18|191.17|188.77|191.29|188.89|190.17|187.77|0
1629278100000|2021-08-18 09:15:00|191.29|188.89|191.4|189|191.41|189.01|191.05|188.65|0
1629278400000|2021-08-18 09:20:00|191.52|189.12|191.05|188.65|191.52|189.12|191.05|188.65|0
1629278700000|2021-08-18 09:25:00|191.17|188.77|191.16|188.76|191.34|188.94|190.69|188.29|0
1629279000000|2021-08-18 09:30:00|190.93|188.53|190.93|188.53|190.93|188.53|190.34|187.94|0
1629279300000|2021-08-18 09:35:00|190.87|188.47|190.57|188.17|190.93|188.53|190.34|187.94|0
1629279600000|2021-08-18 09:40:00|190.45|188.05|190.57|188.17|190.57|188.17|190.1|187.7|0
1629279900000|2021-08-18 09:45:00|190.51|188.11|190.22|187.82|190.57|188.17|190.1|187.7|0
1629280200000|2021-08-18 09:50:00|190.1|187.7|190.1|187.7|190.22|187.82|189.75|187.35|0
1629280500000|2021-08-18 09:55:00|190.21|187.81|189.74|187.34|190.21|187.81|189.63|187.23|0
1629280800000|2021-08-18 10:00:00|189.86|187.46|189.74|187.34|189.86|187.46|189.16|186.76|0
1629281100000|2021-08-18 10:05:00|189.68|187.28|189.5|187.1|189.97|187.57|189.39|186.99|0
1629281400000|2021-08-18 10:10:00|189.56|187.16|189.85|187.45|189.86|187.46|189.5|187.1|0
1629281700000|2021-08-18 10:15:00|189.79|187.39|189.15|186.75|189.97|187.57|189.15|186.75|0
1629282000000|2021-08-18 10:20:00|189.27|186.87|189.26|186.86|189.38|186.98|188.91|186.51|0
1629282300000|2021-08-18 10:25:00|189.15|186.75|189.26|186.86|189.61|187.21|189.03|186.63|0
1629282600000|2021-08-18 10:30:00|189.38|186.98|189.96|187.56|190.08|187.68|189.26|186.86|0
1629282900000|2021-08-18 10:35:00|190.08|187.68|190.55|188.15|190.67|188.27|190.08|187.68|0
1629283200000|2021-08-18 10:40:00|190.67|188.27|191.25|188.85|191.37|188.97|190.67|188.27|0
1629283500000|2021-08-18 10:45:00|191.31|188.91|191.25|188.85|191.37|188.97|191.02|188.62|0
1629283800000|2021-08-18 10:50:00|191.37|188.97|192.55|190.15|192.55|190.15|191.25|188.85|0
1629284100000|2021-08-18 10:55:00|192.49|190.09|192.19|189.79|192.55|190.15|191.96|189.56|0
1629284400000|2021-08-18 11:00:00|192.31|189.91|192.19|189.79|192.67|190.27|192.07|189.67|0
1629284700000|2021-08-18 11:05:00|192.07|189.67|192.66|190.26|192.66|190.26|192.07|189.67|0
1629285000000|2021-08-18 11:10:00|192.55|190.15|191.13|188.73|192.55|190.15|191.13|188.73|0
1629285300000|2021-08-18 11:15:00|191.24|188.84|191.01|188.61|191.24|188.84|190.54|188.14|0
1629285600000|2021-08-18 11:20:00|191.12|188.72|191.12|188.72|191.24|188.84|190.53|188.13|0
1629285900000|2021-08-18 11:25:00|191.18|188.78|190.53|188.13|191.24|188.84|190.41|188.01|0
1629286200000|2021-08-18 11:30:00|190.47|188.07|190.65|188.25|190.77|188.37|190.3|187.9|0
1629286500000|2021-08-18 11:35:00|190.59|188.19|190.88|188.48|190.88|188.48|190.53|188.13|0
1629286800000|2021-08-18 11:40:00|190.94|188.54|190.53|188.13|190.94|188.54|190.53|188.13|0
1629287100000|2021-08-18 11:45:00|190.41|188.01|191.11|188.71|191.23|188.83|190.41|188.01|0
1629287400000|2021-08-18 11:50:00|191.17|188.77|190.64|188.24|191.23|188.83|190.64|188.24|0
1629287700000|2021-08-18 11:55:00|190.76|188.36|190.76|188.36|190.99|188.59|190.52|188.12|0
1629288000000|2021-08-18 12:00:00|190.87|188.47|191.7|189.3|191.7|189.3|190.76|188.36|0
1629288300000|2021-08-18 12:05:00|191.58|189.18|190.63|188.23|191.7|189.3|190.63|188.23|0
1629288600000|2021-08-18 12:10:00|190.52|188.12|190.05|187.65|190.63|188.23|189.81|187.41|0
1629288900000|2021-08-18 12:15:00|190.16|187.76|190.51|188.11|190.75|188.35|190.16|187.76|0
1629289200000|2021-08-18 12:20:00|190.4|188|190.86|188.46|190.87|188.47|190.28|187.88|0
1629289500000|2021-08-18 12:25:00|190.75|188.35|189.92|187.52|190.86|188.46|189.81|187.41|0
1629289800000|2021-08-18 12:30:00|190.16|187.76|190.27|187.87|190.39|187.99|189.69|187.29|0
1629290100000|2021-08-18 12:35:00|190.39|187.99|190.27|187.87|190.86|188.46|189.92|187.52|0
1629290400000|2021-08-18 12:40:00|190.39|187.99|190.03|187.63|190.39|187.99|189.92|187.52|0
1629290700000|2021-08-18 12:45:00|189.92|187.52|188.8|186.4|190.15|187.75|188.39|185.99|0
1629291000000|2021-08-18 12:50:00|188.86|186.46|188.62|186.22|188.86|186.46|188.51|186.11|0
1629291300000|2021-08-18 12:55:00|188.74|186.34|189.03|186.63|189.33|186.93|188.74|186.34|0
1629291600000|2021-08-18 13:00:00|189.09|186.69|188.74|186.34|189.32|186.92|188.39|185.99|0
1629291900000|2021-08-18 13:05:00|188.62|186.22|189.2|186.8|189.21|186.81|188.62|186.22|0
1629292200000|2021-08-18 13:10:00|189.09|186.69|187.92|185.52|189.2|186.8|187.92|185.52|0
1629292500000|2021-08-18 13:15:00|187.8|185.4|187.68|185.28|187.92|185.52|187.1|184.7|0
1629292800000|2021-08-18 13:20:00|187.8|185.4|188.03|185.63|188.03|185.63|187.45|185.05|0
1629293100000|2021-08-18 13:25:00|187.91|185.51|187.56|185.16|188.15|185.75|186.98|184.58|0
1629293400000|2021-08-18 13:30:00|187.21|184.81|187.21|184.81|188.61|186.21|186.4|184|0
1629293700000|2021-08-18 13:35:00|186.86|184.46|187.96|185.56|188.96|186.56|186.86|184.46|0
1629294000000|2021-08-18 13:40:00|188.02|185.62|189.66|187.26|189.78|187.38|187.79|185.39|0
1629294300000|2021-08-18 13:45:00|189.89|187.49|189.42|187.02|190.83|188.43|189.07|186.67|0
1629294600000|2021-08-18 13:50:00|189.54|187.14|192.64|190.24|192.65|190.25|188.37|185.97|0
1629294900000|2021-08-18 13:55:00|192.88|190.48|194.3|191.9|194.42|192.02|192.76|190.36|0
1629295200000|2021-08-18 14:00:00|194.18|191.78|194.42|192.02|194.65|192.25|193.35|190.95|0
1629295500000|2021-08-18 14:05:00|194.18|191.78|193.59|191.19|194.18|191.78|193.23|190.83|0
1629295800000|2021-08-18 14:10:00|193.7|191.3|195.48|193.08|195.48|193.08|193.7|191.3|0
1629296100000|2021-08-18 14:15:00|195.25|192.85|196.44|194.04|196.67|194.27|194.89|192.49|0
1629296400000|2021-08-18 14:20:00|196.32|193.92|196.31|193.91|196.43|194.03|195.48|193.08|0
1629296700000|2021-08-18 14:25:00|196.19|193.79|194.76|192.36|196.31|193.91|194.35|191.95|0
1629297000000|2021-08-18 14:30:00|195|192.6|195.71|193.31|196.19|193.79|195|192.6|0
1629297300000|2021-08-18 14:35:00|195.83|193.43|194.05|191.65|196.07|193.67|194.05|191.65|0
1629297600000|2021-08-18 14:40:00|193.69|191.29|192.98|190.58|193.93|191.53|192.51|190.11|0
1629297900000|2021-08-18 14:45:00|192.74|190.34|193.57|191.17|193.81|191.41|192.39|189.99|0
1629298200000|2021-08-18 14:50:00|193.45|191.05|193.92|191.52|195.35|192.95|193.45|191.05|0
1629298500000|2021-08-18 14:55:00|194.04|191.64|192.86|190.46|194.16|191.76|192.15|189.75|0
1629298800000|2021-08-18 15:00:00|192.98|190.58|191.97|189.57|192.98|190.58|191.44|189.04|0
1629299100000|2021-08-18 15:05:00|192.03|189.63|192.5|190.1|193.09|190.69|191.91|189.51|0
1629299400000|2021-08-18 15:10:00|192.62|190.22|191.32|188.92|192.85|190.45|190.85|188.45|0
1629299700000|2021-08-18 15:15:00|190.97|188.57|191.55|189.15|191.67|189.27|190.5|188.1|0
1629300000000|2021-08-18 15:20:00|191.49|189.09|191.43|189.03|191.91|189.51|190.85|188.45|0
1629300300000|2021-08-18 15:25:00|191.55|189.15|191.78|189.38|192.14|189.74|191.2|188.8|0
1629300600000|2021-08-18 15:30:00|191.9|189.5|191.08|188.68|192.08|189.68|190.61|188.21|0
1629300900000|2021-08-18 15:35:00|190.96|188.56|191.19|188.79|191.78|189.38|189.79|187.39|0
1629301200000|2021-08-18 15:40:00|191.08|188.68|191.9|189.5|192.13|189.73|190.96|188.56|0
1629301500000|2021-08-18 15:45:00|192.01|189.61|190.48|188.08|192.6|190.2|190.48|188.08|0
1629301800000|2021-08-18 15:50:00|190.72|188.32|190.48|188.08|191.31|188.91|190.02|187.62|0
1629302100000|2021-08-18 15:55:00|190.6|188.2|190.72|188.32|191.54|189.14|190.25|187.85|0
1629302400000|2021-08-18 16:00:00|190.6|188.2|191.18|188.78|191.54|189.14|190.42|188.02|0
1629302700000|2021-08-18 16:05:00|191.3|188.9|191.77|189.37|192.12|189.72|191.12|188.72|0
1629303000000|2021-08-18 16:10:00|191.65|189.25|191.89|189.49|192.36|189.96|191.65|189.25|0
1629303300000|2021-08-18 16:15:00|191.94|189.54|191.65|189.25|192.12|189.72|191.06|188.66|0
1629303600000|2021-08-18 16:20:00|191.77|189.37|191.43|189.03|192.75|190.35|191.3|188.9|0
1629303900000|2021-08-18 16:25:00|191.37|188.97|190.43|188.03|191.96|189.56|190.31|187.91|0
1629304200000|2021-08-18 16:30:00|190.66|188.26|191.13|188.73|191.3|188.9|190.43|188.03|0
1629304500000|2021-08-18 16:35:00|191.01|188.61|191.01|188.61|191.13|188.73|190.54|188.14|0
1629304800000|2021-08-18 16:40:00|191.07|188.67|191.13|188.73|191.48|189.08|190.43|188.03|0
1629305100000|2021-08-18 16:45:00|191.18|188.78|191.36|188.96|191.48|189.08|190.78|188.38|0
1629305400000|2021-08-18 16:50:00|191.24|188.84|191.36|188.96|191.71|189.31|190.66|188.26|0
1629305700000|2021-08-18 16:55:00|191.24|188.84|192.06|189.66|192.18|189.78|191.12|188.72|0
1629306000000|2021-08-18 17:00:00|192.18|189.78|191.35|188.95|192.18|189.78|190.89|188.49|0
1629306300000|2021-08-18 17:05:00|191.47|189.07|191.82|189.42|191.82|189.42|190.65|188.25|0
1629306600000|2021-08-18 17:10:00|191.76|189.36|191.88|189.48|192.05|189.65|191.47|189.07|0
1629306900000|2021-08-18 17:15:00|191.94|189.54|191.23|188.83|192.05|189.65|190.88|188.48|0
1629307200000|2021-08-18 17:20:00|191.29|188.89|190.64|188.24|191.35|188.95|190.64|188.24|0
1629307500000|2021-08-18 17:25:00|190.41|188.01|190.64|188.24|190.76|188.36|189.83|187.43|0
1629307800000|2021-08-18 17:30:00|190.53|188.13|190.99|188.59|191.46|189.06|190.52|188.12|0
1629308100000|2021-08-18 17:35:00|190.87|188.47|191.22|188.82|191.34|188.94|190.76|188.36|0
1629308400000|2021-08-18 17:40:00|191.34|188.94|191.57|189.17|191.57|189.17|190.99|188.59|0
1629308700000|2021-08-18 17:45:00|191.69|189.29|191.69|189.29|192.04|189.64|191.57|189.17|0
1629309000000|2021-08-18 17:50:00|191.75|189.35|192.39|189.99|192.39|189.99|191.69|189.29|0
1629309300000|2021-08-18 17:55:00|192.27|189.87|191.92|189.52|192.51|190.11|191.92|189.52|0
1629309600000|2021-08-18 18:00:00|192.04|189.64|195.7|193.3|195.82|193.42|191.62|189.22|0
1629309900000|2021-08-18 18:05:00|195.82|193.42|193.8|191.4|195.94|193.54|193.33|190.93|0
1629310200000|2021-08-18 18:10:00|193.92|191.52|188.41|186.01|194.51|192.11|187.25|184.85|0
1629310500000|2021-08-18 18:15:00|188.3|185.9|186.8|184.4|188.64|186.24|184.38|181.98|0
1629310800000|2021-08-18 18:20:00|186.91|184.51|189.23|186.83|189.23|186.83|185.87|183.47|0
1629311100000|2021-08-18 18:25:00|189.29|186.89|191.45|189.05|191.45|189.05|188.65|186.25|0
1629311400000|2021-08-18 18:30:00|191.33|188.93|194.19|191.79|194.31|191.91|191.22|188.82|0
1629311700000|2021-08-18 18:35:00|194.31|191.91|191.75|189.35|194.42|192.02|191.64|189.24|0
1629312000000|2021-08-18 18:40:00|191.64|189.24|190.47|188.07|191.99|189.59|190.23|187.83|0
1629312300000|2021-08-18 18:45:00|190.58|188.18|188.64|186.24|190.58|188.18|188.18|185.78|0
1629312600000|2021-08-18 18:50:00|188.53|186.13|187.94|185.54|189.11|186.71|187.6|185.2|0
1629312900000|2021-08-18 18:55:00|188.06|185.66|189.34|186.94|189.74|187.34|187.83|185.43|0
1629313200000|2021-08-18 19:00:00|189.22|186.82|187.36|184.96|189.22|186.82|186.9|184.5|0
1629313500000|2021-08-18 19:05:00|187.59|185.19|186.66|184.26|188.05|185.65|186.66|184.26|0
1629313800000|2021-08-18 19:10:00|186.55|184.15|187.3|184.9|187.94|185.54|186.32|183.92|0
1629314100000|2021-08-18 19:15:00|187.36|184.96|187.82|185.42|188.05|185.65|186.66|184.26|0
1629314400000|2021-08-18 19:20:00|187.93|185.53|185.85|183.45|187.93|185.53|185.85|183.45|0
1629314700000|2021-08-18 19:25:00|185.97|183.57|183.21|180.81|186.2|183.8|183.21|180.81|0
1629315000000|2021-08-18 19:30:00|183.09|180.69|180.25|177.85|183.21|180.81|179.91|177.51|0
1629315300000|2021-08-18 19:35:00|180.03|177.63|180.7|178.3|181.04|178.64|179.46|177.06|0
1629315600000|2021-08-18 19:40:00|180.82|178.42|183.73|181.33|183.96|181.56|180.59|178.19|0
1629315900000|2021-08-18 19:45:00|183.85|181.45|178.42|176.02|184.53|182.13|178.19|175.79|0
1629316200000|2021-08-18 19:50:00|177.63|175.23|176.98|174.58|177.87|175.47|172.02|169.62|0
1629316500000|2021-08-18 19:55:00|176.65|174.25|173.76|171.36|176.76|174.36|172.44|170.04|0
1629316800000|2021-08-18 20:00:00|173.98|171.58|174.85|172.45|176.51|174.11|173.87|171.47|0
1629317100000|2021-08-18 20:05:00|174.63|172.23|175.29|172.89|176.28|173.88|174.63|172.23|0
1629317400000|2021-08-18 20:10:00|175.18|172.78|175.84|173.44|175.84|173.44|174.3|171.9|0
1629317700000|2021-08-18 20:15:00|175.6|172.8|175.15|172.35|175.71|172.91|174.82|172.02|0
1629318000000|2021-08-18 20:20:00|175.26|172.46|174.16|171.36|175.26|172.46|173.83|171.03|0
1629318300000|2021-08-18 20:25:00|174.21|171.41|174.32|171.52|174.82|172.02|174.16|171.36|0
1629318600000|2021-08-18 20:30:00|174.38|171.58|173.06|170.26|174.82|172.02|173.06|170.26|0
1629318900000|2021-08-18 20:35:00|173.17|170.37|172.52|169.72|173.39|170.59|170.45|167.65|0
1629319200000|2021-08-18 20:40:00|172.41|169.61|173.17|170.37|173.61|170.81|172.41|169.61|0
1629319500000|2021-08-18 20:45:00|172.73|169.93|171.43|168.63|173.06|170.26|171.32|168.52|0
1629319800000|2021-08-18 20:50:00|171.42|168.62|173.17|170.37|173.17|170.37|171.42|168.62|0
1629320100000|2021-08-18 20:55:00|172.95|170.15|173.33|170.53|174.15|171.35|172.95|170.15|0
1629320400000|2021-08-18 21:00:00|173.67|170.87|173.99|171.19|174|171.2|173.65|170.85|0
1629320700000|2021-08-18 21:05:00|173.97|171.17|174.25|171.45|174.25|171.45|173.92|171.12|0
1629321000000|2021-08-18 21:10:00|174.22|171.42|174.48|171.68|174.48|171.68|174.22|171.42|0
1629321300000|2021-08-18 21:15:00|174.51|171.71|174.51|171.71|174.6|171.8|174.48|171.68|0
1629321600000|2021-08-18 21:20:00|174.5|171.7|174.38|171.58|174.53|171.73|174.07|171.27|0
1629321900000|2021-08-18 21:25:00|174.41|171.61|174.13|171.33|174.41|171.61|173.99|171.19|0
1629322200000|2021-08-18 21:30:00|174.08|171.28|173.89|171.09|174.24|171.44|173.85|171.05|0
1629322500000|2021-08-18 21:35:00|173.9|171.1|173.93|171.13|173.93|171.13|173.82|171.02|0
1629322800000|2021-08-18 21:40:00|173.92|171.12|173.94|171.14|173.94|171.14|173.91|171.11|0
1629323100000|2021-08-18 21:45:00|173.96|171.16|173.96|171.16|174.01|171.21|173.94|171.14|0
1629323400000|2021-08-18 21:50:00|173.98|171.18|174.01|171.21|174.01|171.21|173.93|171.13|0
1629323700000|2021-08-18 21:55:00|173.96|171.16|173.98|171.18|174.12|171.32|173.91|171.11|0
1629324000000|2021-08-18 22:00:00|173.96|171.16|174.67|171.87|175.23|172.43|173.52|170.72|0
1629324300000|2021-08-18 22:05:00|174.56|171.76|172.72|169.92|175.11|172.31|172.72|169.92|0
1629324600000|2021-08-18 22:10:00|172.83|170.03|175.56|172.76|175.68|172.88|172.83|170.03|0
1629324900000|2021-08-18 22:15:00|175.67|172.87|176.11|173.31|176.22|173.42|175.56|172.76|0
1629325200000|2021-08-18 22:20:00|176.22|173.42|176.66|173.86|176.66|173.86|176.16|173.36|0
1629325500000|2021-08-18 22:25:00|176.55|173.75|176.44|173.64|176.66|173.86|176.33|173.53|0
1629325800000|2021-08-18 22:30:00|176.55|173.75|176.6|173.8|176.66|173.86|176.44|173.64|0
1629326100000|2021-08-18 22:35:00|176.55|173.75|176.55|173.75|176.66|173.86|176.33|173.53|0
1629326400000|2021-08-18 22:40:00|176.66|173.86|176.65|173.85|176.88|174.08|176.6|173.8|0
1629326700000|2021-08-18 22:45:00|176.54|173.74|176.43|173.63|176.65|173.85|176.21|173.41|0
1629327000000|2021-08-18 22:50:00|176.32|173.52|176.32|173.52|176.76|173.96|176.32|173.52|0
1629327300000|2021-08-18 22:55:00|176.37|173.57|176.76|173.96|176.76|173.96|176.32|173.52|0
1629327600000|2021-08-18 23:00:00|176.65|173.85|175.77|172.97|176.65|173.85|175.77|172.97|0
1629327900000|2021-08-18 23:05:00|175.88|173.08|176.65|173.85|176.65|173.85|175.77|172.97|0
1629328200000|2021-08-18 23:10:00|176.7|173.9|176.64|173.84|176.76|173.96|176.53|173.73|0
1629328500000|2021-08-18 23:15:00|176.59|173.79|176.31|173.51|176.75|173.95|176.31|173.51|0
1629328800000|2021-08-18 23:20:00|176.2|173.4|175.76|172.96|176.31|173.51|175.65|172.85|0
1629329100000|2021-08-18 23:25:00|175.65|172.85|175.43|172.63|175.87|173.07|175.21|172.41|0
1629329400000|2021-08-18 23:30:00|175.48|172.68|175.64|172.84|175.64|172.84|174.77|171.97|0
1629329700000|2021-08-18 23:35:00|175.75|172.95|175.2|172.4|175.86|173.06|175.2|172.4|0
1629330000000|2021-08-18 23:40:00|175.31|172.51|175.75|172.95|175.75|172.95|175.2|172.4|0
1629330300000|2021-08-18 23:45:00|175.86|173.06|175.97|173.17|176.19|173.39|175.75|172.95|0
1629330600000|2021-08-18 23:50:00|175.86|173.06|175.53|172.73|175.97|173.17|175.42|172.62|0
1629330900000|2021-08-18 23:55:00|175.64|172.84|175.64|172.84|175.75|172.95|175.42|172.62|0
1629331200000|2021-08-19 00:00:00|175.53|172.73|176.74|173.94|176.74|173.94|175.41|172.61|0
1629331500000|2021-08-19 00:05:00|176.63|173.83|177.84|175.04|177.84|175.04|176.4|173.6|0
1629331800000|2021-08-19 00:10:00|177.95|175.15|177.84|175.04|178.28|175.48|177.62|174.82|0
1629332100000|2021-08-19 00:15:00|177.95|175.15|177.23|174.43|177.95|175.15|177.17|174.37|0
1629332400000|2021-08-19 00:20:00|177.17|174.37|177.39|174.59|177.39|174.59|176.73|173.93|0
1629332700000|2021-08-19 00:25:00|177.28|174.48|177.17|174.37|177.5|174.7|177.17|174.37|0
1629333000000|2021-08-19 00:30:00|177.11|174.31|177.39|174.59|177.39|174.59|176.84|174.04|0
1629333300000|2021-08-19 00:35:00|177.5|174.7|177.61|174.81|177.83|175.03|177.39|174.59|0
1629333600000|2021-08-19 00:40:00|177.72|174.92|177.72|174.92|177.94|175.14|177.61|174.81|0
1629333900000|2021-08-19 00:45:00|177.83|175.03|175.25|172.45|177.94|175.14|175.03|172.23|0
1629334200000|2021-08-19 00:50:00|175.19|172.39|175.47|172.67|175.63|172.83|175.19|172.39|0
1629334500000|2021-08-19 00:55:00|175.41|172.61|175.02|172.22|175.52|172.72|174.75|171.95|0
1629334800000|2021-08-19 01:00:00|175.08|172.28|175.19|172.39|175.3|172.5|174.2|171.4|0
1629335100000|2021-08-19 01:05:00|175.3|172.5|175.52|172.72|176.07|173.27|175.19|172.39|0
1629335400000|2021-08-19 01:10:00|175.63|172.83|175.63|172.83|175.96|173.16|175.41|172.61|0
1629335700000|2021-08-19 01:15:00|175.74|172.94|175.68|172.88|175.96|173.16|175.63|172.83|0
1629336000000|2021-08-19 01:20:00|175.62|172.82|175.51|172.71|175.96|173.16|175.51|172.71|0
1629336300000|2021-08-19 01:25:00|175.62|172.82|175.62|172.82|175.73|172.93|175.18|172.38|0
1629336600000|2021-08-19 01:30:00|175.67|172.87|176.17|173.37|176.39|173.59|175.62|172.82|0
1629336900000|2021-08-19 01:35:00|176.28|173.48|176.06|173.26|176.39|173.59|175.84|173.04|0
1629337200000|2021-08-19 01:40:00|176|173.2|176.28|173.48|176.39|173.59|175.84|173.04|0
1629337500000|2021-08-19 01:45:00|176.17|173.37|175.95|173.15|176.17|173.37|175.84|173.04|0
1629337800000|2021-08-19 01:50:00|175.83|173.03|175.5|172.7|175.95|173.15|175.5|172.7|0
1629338100000|2021-08-19 01:55:00|175.39|172.59|173.95|171.15|175.39|172.59|173.84|171.04|0
1629338400000|2021-08-19 02:00:00|173.73|170.93|173.62|170.82|173.73|170.93|172.96|170.16|0
1629338700000|2021-08-19 02:05:00|173.73|170.93|173.84|171.04|174.17|171.37|173.62|170.82|0
1629339000000|2021-08-19 02:10:00|173.73|170.93|173.29|170.49|173.73|170.93|173.18|170.38|0
1629339300000|2021-08-19 02:15:00|173.18|170.38|172.41|169.61|173.29|170.49|171.75|168.95|0
1629339600000|2021-08-19 02:20:00|172.46|169.66|171.91|169.11|172.52|169.72|171.42|168.62|0
1629339900000|2021-08-19 02:25:00|171.97|169.17|171.75|168.95|172.3|169.5|171.42|168.62|0
1629340200000|2021-08-19 02:30:00|171.69|168.89|172.84|170.04|172.95|170.15|171.53|168.73|0
1629340500000|2021-08-19 02:35:00|172.51|169.71|172.78|169.98|172.95|170.15|172.51|169.71|0
1629340800000|2021-08-19 02:40:00|172.73|169.93|172.84|170.04|173.17|170.37|172.73|169.93|0
1629341100000|2021-08-19 02:45:00|172.73|169.93|174.16|171.36|174.27|171.47|172.62|169.82|0
1629341400000|2021-08-19 02:50:00|174.27|171.47|173.82|171.02|174.27|171.47|173.6|170.8|0
1629341700000|2021-08-19 02:55:00|173.93|171.13|173.27|170.47|174.04|171.24|173.16|170.36|0
1629342000000|2021-08-19 03:00:00|173.49|170.69|173.6|170.8|174.04|171.24|173.49|170.69|0
1629342300000|2021-08-19 03:05:00|173.49|170.69|173.27|170.47|173.93|171.13|173.16|170.36|0
1629342600000|2021-08-19 03:10:00|173.16|170.36|173.27|170.47|173.27|170.47|172.61|169.81|0
1629342900000|2021-08-19 03:15:00|173.21|170.41|173.37|170.57|173.37|170.57|172.83|170.03|0
1629343200000|2021-08-19 03:20:00|173.48|170.68|174.2|171.4|174.53|171.73|173.48|170.68|0
1629343500000|2021-08-19 03:25:00|174.14|171.34|173.7|170.9|174.25|171.45|173.26|170.46|0
1629343800000|2021-08-19 03:30:00|173.59|170.79|173.37|170.57|173.59|170.79|173.04|170.24|0
1629344100000|2021-08-19 03:35:00|173.26|170.46|172.76|169.96|173.26|170.46|172.71|169.91|0
1629344400000|2021-08-19 03:40:00|172.82|170.02|172.93|170.13|173.15|170.35|172.71|169.91|0
1629344700000|2021-08-19 03:45:00|172.82|170.02|172.7|169.9|173.14|170.34|172.49|169.69|0
1629345000000|2021-08-19 03:50:00|172.59|169.79|173.25|170.45|173.25|170.45|172.49|169.69|0
1629345300000|2021-08-19 03:55:00|173.14|170.34|172.97|170.17|173.25|170.45|172.92|170.12|0
1629345600000|2021-08-19 04:00:00|173.03|170.23|171.83|169.03|173.25|170.45|171.83|169.03|0
1629345900000|2021-08-19 04:05:00|171.93|169.13|171.49|168.69|171.93|169.13|171.44|168.64|0
1629346200000|2021-08-19 04:10:00|171.6|168.8|171.38|168.58|171.6|168.8|171.38|168.58|0
1629346500000|2021-08-19 04:15:00|171.49|168.69|170.94|168.14|171.49|168.69|170.73|167.93|0
1629346800000|2021-08-19 04:20:00|171.05|168.25|171.21|168.41|171.38|168.58|170.94|168.14|0
1629347100000|2021-08-19 04:25:00|171.27|168.47|171.05|168.25|171.49|168.69|171.05|168.25|0
1629347400000|2021-08-19 04:30:00|171.16|168.36|171.16|168.36|171.49|168.69|171.1|168.3|0
1629347700000|2021-08-19 04:35:00|171.05|168.25|171.16|168.36|171.27|168.47|170.83|168.03|0
1629348000000|2021-08-19 04:40:00|171.05|168.25|171.59|168.79|171.7|168.9|171.05|168.25|0
1629348300000|2021-08-19 04:45:00|171.64|168.84|171.59|168.79|171.7|168.9|171.48|168.68|0
1629348600000|2021-08-19 04:50:00|171.48|168.68|170.93|168.13|171.59|168.79|170.93|168.13|0
1629348900000|2021-08-19 04:55:00|171.04|168.24|171.04|168.24|171.15|168.35|170.82|168.02|0
1629349200000|2021-08-19 05:00:00|171.15|168.35|170.82|168.02|171.15|168.35|169.29|166.49|0
1629349500000|2021-08-19 05:05:00|170.93|168.13|170.71|167.91|171.26|168.46|170.27|167.47|0
1629349800000|2021-08-19 05:10:00|170.65|167.85|170.65|167.85|170.65|167.85|170.16|167.36|0
1629350100000|2021-08-19 05:15:00|170.71|167.91|171.47|168.67|173.11|170.31|170.49|167.69|0
1629350400000|2021-08-19 05:20:00|171.58|168.78|171.9|169.1|172.23|169.43|171.03|168.23|0
1629350700000|2021-08-19 05:25:00|171.96|169.16|171.14|168.34|172.12|169.32|171.14|168.34|0
1629351000000|2021-08-19 05:30:00|171.25|168.45|171.9|169.1|172.12|169.32|171.14|168.34|0
1629351300000|2021-08-19 05:35:00|171.95|169.15|171.84|169.04|172.56|169.76|171.79|168.99|0
1629351600000|2021-08-19 05:40:00|171.9|169.1|170.48|167.68|172.12|169.32|170.37|167.57|0
1629351900000|2021-08-19 05:45:00|170.42|167.62|170.26|167.46|170.7|167.9|169.93|167.13|0
1629352200000|2021-08-19 05:50:00|170.37|167.57|169.5|166.7|170.37|167.57|169.39|166.59|0
1629352500000|2021-08-19 05:55:00|169.44|166.64|168.74|165.94|169.44|166.64|168.74|165.94|0
1629352800000|2021-08-19 06:00:00|168.63|165.83|166.26|163.46|169.71|166.91|166.26|163.46|0
1629353100000|2021-08-19 06:05:00|166.16|163.36|166.53|163.73|167.12|164.32|165.94|163.14|0
1629353400000|2021-08-19 06:10:00|166.48|163.68|168.76|165.96|169.08|166.28|165.03|162.23|0
1629353700000|2021-08-19 06:15:00|168.65|165.85|169.35|166.55|169.4|166.6|167.79|164.99|0
1629354000000|2021-08-19 06:20:00|169.4|166.6|167.26|164.46|169.4|166.6|167.15|164.35|0
1629354300000|2021-08-19 06:25:00|167.15|164.35|165.98|163.18|167.31|164.51|165.76|162.96|0
1629354600000|2021-08-19 06:30:00|165.87|163.07|167.47|164.67|167.79|164.99|165.76|162.96|0
1629354900000|2021-08-19 06:35:00|167.57|164.77|167.04|164.24|167.57|164.77|166.61|163.81|0
1629355200000|2021-08-19 06:40:00|166.93|164.13|167.04|164.24|167.14|164.34|166.08|163.28|0
1629355500000|2021-08-19 06:45:00|166.93|164.13|166.08|163.28|166.93|164.13|165.86|163.06|0
1629355800000|2021-08-19 06:50:00|166.18|163.38|166.39|163.59|167.14|164.34|165.97|163.17|0
1629356100000|2021-08-19 06:55:00|166.34|163.54|163.53|160.73|166.39|163.59|162.9|160.1|0
1629356400000|2021-08-19 07:00:00|163.85|161.05|162.69|159.89|164.17|161.37|162.38|159.58|0
1629356700000|2021-08-19 07:05:00|162.7|160.3|160.85|158.45|163.08|160.68|157.74|155.34|0
1629357000000|2021-08-19 07:10:00|160.95|158.55|164.03|161.63|164.25|161.85|160.85|158.45|0
1629357300000|2021-08-19 07:15:00|164.25|161.85|164.46|162.06|164.46|162.06|162.66|160.26|0
1629357600000|2021-08-19 07:20:00|164.51|162.11|163.37|160.97|164.99|162.59|162.1|159.7|0
1629357900000|2021-08-19 07:25:00|163.58|161.18|162.84|160.44|163.58|161.18|161.36|158.96|0
1629358200000|2021-08-19 07:30:00|162.63|160.23|160.63|158.23|162.63|160.23|160.31|157.91|0
1629358500000|2021-08-19 07:35:00|160.52|158.12|161.15|158.75|161.15|158.75|160|157.6|0
1629358800000|2021-08-19 07:40:00|161.05|158.65|160.78|158.38|161.05|158.65|159.63|157.23|0
1629359100000|2021-08-19 07:45:00|160.73|158.33|162.09|159.69|162.57|160.17|160.41|158.01|0
1629359400000|2021-08-19 07:50:00|162.2|159.8|159.99|157.59|162.41|160.01|159.68|157.28|0
1629359700000|2021-08-19 07:55:00|160.1|157.7|160.51|158.11|160.51|158.11|159.57|157.17|0
1629360000000|2021-08-19 08:00:00|160.46|158.06|158.43|156.03|160.51|158.11|158.22|155.82|0
1629360300000|2021-08-19 08:05:00|158.32|155.92|159.05|156.65|159.15|156.75|157.8|155.4|0
1629360600000|2021-08-19 08:10:00|159.15|156.75|158.94|156.54|159.78|157.38|158.63|156.23|0
1629360900000|2021-08-19 08:15:00|158.84|156.44|157.95|155.55|158.84|156.44|156.77|154.37|0
1629361200000|2021-08-19 08:20:00|158.05|155.65|157.87|155.47|158.7|156.3|157.56|155.16|0
1629361500000|2021-08-19 08:25:00|157.77|155.37|158.82|156.42|158.92|156.52|157.15|154.75|0
1629361800000|2021-08-19 08:30:00|158.72|156.32|158.61|156.21|158.92|156.52|158.3|155.9|0
1629362100000|2021-08-19 08:35:00|158.51|156.11|159.44|157.04|159.44|157.04|157.89|155.49|0
1629362400000|2021-08-19 08:40:00|159.54|157.14|160.37|157.97|160.58|158.18|158.92|156.52|0
1629362700000|2021-08-19 08:45:00|160.21|157.81|158.09|155.69|160.58|158.18|158.09|155.69|0
1629363000000|2021-08-19 08:50:00|157.99|155.59|158.29|155.89|159.12|156.72|157.78|155.38|0
1629363300000|2021-08-19 08:55:00|158.09|155.69|159.12|156.72|159.12|156.72|157.98|155.58|0
1629363600000|2021-08-19 09:00:00|159.22|156.82|157.88|155.48|159.22|156.82|157.47|155.07|0
1629363900000|2021-08-19 09:05:00|157.77|155.37|156.79|154.39|157.88|155.48|156.54|154.14|0
1629364200000|2021-08-19 09:10:00|156.95|154.55|158.43|156.03|158.54|156.14|156.54|154.14|0
1629364500000|2021-08-19 09:15:00|158.38|155.98|159.57|157.17|159.62|157.22|157.3|154.9|0
1629364800000|2021-08-19 09:20:00|159.78|157.38|159.98|157.58|160.19|157.79|158.85|156.45|0
1629365100000|2021-08-19 09:25:00|160.09|157.69|160.5|158.1|160.92|158.52|159.57|157.17|0
1629365400000|2021-08-19 09:30:00|160.4|158|162.79|160.39|162.79|160.39|159.98|157.58|0
1629365700000|2021-08-19 09:35:00|162.9|160.5|161.29|158.89|164.19|161.79|159.42|157.02|0
1629366000000|2021-08-19 09:40:00|161.39|158.99|160.94|158.54|161.5|159.1|159.73|157.33|0
1629366300000|2021-08-19 09:45:00|160.83|158.43|161.57|159.17|161.88|159.48|160.52|158.12|0
1629366600000|2021-08-19 09:50:00|161.67|159.27|162.41|160.01|162.46|160.06|161.46|159.06|0
1629366900000|2021-08-19 09:55:00|162.35|159.95|162.41|160.01|163.57|161.17|162.3|159.9|0
1629367200000|2021-08-19 10:00:00|162.35|159.95|162.83|160.43|163.36|160.96|162.2|159.8|0
1629367500000|2021-08-19 10:05:00|162.72|160.32|162.93|160.53|164.63|162.23|162.51|160.11|0
1629367800000|2021-08-19 10:10:00|162.83|160.43|162.3|159.9|163.67|161.27|162.3|159.9|0
1629368100000|2021-08-19 10:15:00|162.4|160|162.08|159.68|162.93|160.53|161.45|159.05|0
1629368400000|2021-08-19 10:20:00|161.98|159.58|163.77|161.37|163.88|161.48|161.35|158.95|0
1629368700000|2021-08-19 10:25:00|163.67|161.27|162.5|160.1|163.72|161.32|161.66|159.26|0
1629369000000|2021-08-19 10:30:00|162.61|160.21|162.29|159.89|163.14|160.74|161.87|159.47|0
1629369300000|2021-08-19 10:35:00|162.5|160.1|162.81|160.41|163.87|161.47|162.5|160.1|0
1629369600000|2021-08-19 10:40:00|162.92|160.52|160.61|158.21|163.03|160.63|160.5|158.1|0
1629369900000|2021-08-19 10:45:00|160.71|158.31|161.76|159.36|161.76|159.36|160.5|158.1|0
1629370200000|2021-08-19 10:50:00|161.7|159.3|161.39|158.99|161.97|159.57|160.61|158.21|0
1629370500000|2021-08-19 10:55:00|161.34|158.94|160.71|158.31|161.65|159.25|160.39|157.99|0
1629370800000|2021-08-19 11:00:00|161.02|158.62|161.33|158.93|161.44|159.04|160.71|158.31|0
1629371100000|2021-08-19 11:05:00|161.44|159.04|160.08|157.68|161.75|159.35|159.4|157|0
1629371400000|2021-08-19 11:10:00|159.76|157.36|161.68|159.28|161.68|159.28|159.76|157.36|0
1629371700000|2021-08-19 11:15:00|161.78|159.38|161.15|158.75|162.2|159.8|160.74|158.34|0
1629372000000|2021-08-19 11:20:00|161.05|158.65|160.79|158.39|161.36|158.96|159.38|156.98|0
1629372300000|2021-08-19 11:25:00|160.53|158.13|161.78|159.38|161.78|159.38|160.53|158.13|0
1629372600000|2021-08-19 11:30:00|161.67|159.27|161.01|158.61|162.09|159.69|160.49|158.09|0
1629372900000|2021-08-19 11:35:00|161.11|158.71|161.53|159.13|162.06|159.66|160.69|158.29|0
1629373200000|2021-08-19 11:40:00|161.64|159.24|160.85|158.45|161.95|159.55|160.8|158.4|0
1629373500000|2021-08-19 11:45:00|160.9|158.5|160.9|158.5|161.74|159.34|160.85|158.45|0
1629373800000|2021-08-19 11:50:00|160.79|158.39|158.5|156.1|160.9|158.5|158.5|156.1|0
1629374100000|2021-08-19 11:55:00|158.4|156|159.04|156.64|160|157.6|158.09|155.69|0
1629374400000|2021-08-19 12:00:00|158.99|156.59|158.11|155.71|159.45|157.05|157.39|154.99|0
1629374700000|2021-08-19 12:05:00|158.21|155.81|159.76|157.36|159.76|157.36|158.05|155.65|0
1629375000000|2021-08-19 12:10:00|159.87|157.47|159.66|157.26|160.49|158.09|159.55|157.15|0
1629375300000|2021-08-19 12:15:00|159.76|157.36|160.18|157.78|160.28|157.88|159.76|157.36|0
1629375600000|2021-08-19 12:20:00|160.23|157.83|161.74|159.34|161.85|159.45|160.18|157.78|0
1629375900000|2021-08-19 12:25:00|161.85|159.45|161.48|159.08|162.48|160.08|161.42|159.02|0
1629376200000|2021-08-19 12:30:00|161.58|159.18|160.43|158.03|161.95|159.55|160.27|157.87|0
1629376500000|2021-08-19 12:35:00|160.38|157.98|161.84|159.44|161.84|159.44|160.38|157.98|0
1629376800000|2021-08-19 12:40:00|161.95|159.55|161.94|159.54|162.47|160.07|161.52|159.12|0
1629377100000|2021-08-19 12:45:00|162.15|159.75|160.58|158.18|162.15|159.75|160.58|158.18|0
1629377400000|2021-08-19 12:50:00|160.69|158.29|159.75|157.35|160.69|158.29|159.54|157.14|0
1629377700000|2021-08-19 12:55:00|159.54|157.14|159.02|156.62|160.37|157.97|159.02|156.62|0
1629378000000|2021-08-19 13:00:00|159.23|156.83|160.47|158.07|161.2|158.8|159.23|156.83|0
1629378300000|2021-08-19 13:05:00|160.58|158.18|161.72|159.32|162.46|160.06|160.37|157.97|0
1629378600000|2021-08-19 13:10:00|161.83|159.43|164.72|162.32|164.78|162.38|161.83|159.43|0
1629378900000|2021-08-19 13:15:00|164.99|162.59|164.88|162.48|165.42|163.02|164.57|162.17|0
1629379200000|2021-08-19 13:20:00|164.78|162.38|163.72|161.32|164.78|162.38|163.61|161.21|0
1629379500000|2021-08-19 13:25:00|163.61|161.21|162.98|160.58|164.03|161.63|162.98|160.58|0
1629379800000|2021-08-19 13:30:00|163.29|160.89|170.45|168.05|170.45|168.05|162.77|160.37|0
1629380100000|2021-08-19 13:35:00|170.35|167.95|168.51|166.11|171.21|168.81|167.11|164.71|0
1629380400000|2021-08-19 13:40:00|168.62|166.22|169.48|167.08|170.45|168.05|166.37|163.97|0
1629380700000|2021-08-19 13:45:00|169.8|167.4|169.24|166.84|173.38|170.98|168.18|165.78|0
1629381000000|2021-08-19 13:50:00|169.35|166.95|173.16|170.76|173.38|170.98|169.35|166.95|0
1629381300000|2021-08-19 13:55:00|173.49|171.09|173.14|170.74|175.23|172.83|171.84|169.44|0
1629381600000|2021-08-19 14:00:00|172.93|170.53|175.89|173.49|176.78|174.38|172.38|169.98|0
1629381900000|2021-08-19 14:05:00|176|173.6|175.78|173.38|176.67|174.27|175.12|172.72|0
1629382200000|2021-08-19 14:10:00|175.67|173.27|176.11|173.71|176.78|174.38|174.57|172.17|0
1629382500000|2021-08-19 14:15:00|176.33|173.93|176.9|174.5|179.02|176.62|174.58|172.18|0
1629382800000|2021-08-19 14:20:00|176.79|174.39|174.57|172.17|177.79|175.39|174.57|172.17|0
1629383100000|2021-08-19 14:25:00|174.8|172.4|174.9|172.5|175.35|172.95|173.8|171.4|0
1629383400000|2021-08-19 14:30:00|174.79|172.39|172.16|169.76|175.12|172.72|171.83|169.43|0
1629383700000|2021-08-19 14:35:00|172.21|169.81|170.42|168.02|172.27|169.87|169.44|167.04|0
1629384000000|2021-08-19 14:40:00|170.2|167.8|170.96|168.56|172.37|169.97|169.55|167.15|0
1629384300000|2021-08-19 14:45:00|171.02|168.62|170.31|167.91|171.72|169.32|169.99|167.59|0
1629384600000|2021-08-19 14:50:00|170.21|167.81|174.1|171.7|174.32|171.92|168.12|165.72|0
1629384900000|2021-08-19 14:55:00|174.21|171.81|179.06|176.66|179.17|176.77|174.1|171.7|0
1629385200000|2021-08-19 15:00:00|179.17|176.77|178.61|176.21|179.5|177.1|176.84|174.44|0
1629385500000|2021-08-19 15:05:00|178.94|176.54|176.4|174|179.39|176.99|176.07|173.67|0
1629385800000|2021-08-19 15:10:00|176.51|174.11|177.39|174.99|178.05|175.65|176.4|174|0
1629386100000|2021-08-19 15:15:00|177.72|175.32|179.27|176.87|179.38|176.98|176.45|174.05|0
1629386400000|2021-08-19 15:20:00|179.44|177.04|179.27|176.87|179.49|177.09|178.05|175.65|0
1629386700000|2021-08-19 15:25:00|179.72|177.32|175.75|173.35|179.72|177.32|175.53|173.13|0
1629387000000|2021-08-19 15:30:00|175.86|173.46|177.51|175.11|178.85|176.45|175.86|173.46|0
1629387300000|2021-08-19 15:35:00|177.63|175.23|177.51|175.11|178.29|175.89|176.3|173.9|0
1629387600000|2021-08-19 15:40:00|177.62|175.22|180.68|178.28|180.97|178.57|177.29|174.89|0
1629387900000|2021-08-19 15:45:00|180.97|178.57|180.91|178.51|182.88|180.48|180.12|177.72|0
1629388200000|2021-08-19 15:50:00|181.14|178.74|180.57|178.17|181.59|179.19|180.57|178.17|0
1629388500000|2021-08-19 15:55:00|180.68|178.28|181.47|179.07|182.61|180.21|180.68|178.28|0
1629388800000|2021-08-19 16:00:00|181.36|178.96|181.92|179.52|182.95|180.55|181.36|178.96|0
1629389100000|2021-08-19 16:05:00|181.81|179.41|178.43|176.03|182.49|180.09|178.32|175.92|0
1629389400000|2021-08-19 16:10:00|178.32|175.92|179.44|177.04|180.56|178.16|178.32|175.92|0
1629389700000|2021-08-19 16:15:00|179.55|177.15|178.76|176.36|179.66|177.26|178.54|176.14|0
1629390000000|2021-08-19 16:20:00|178.88|176.48|178.2|175.8|179.89|177.49|177.98|175.58|0
1629390300000|2021-08-19 16:25:00|178.31|175.91|179.21|176.81|179.43|177.03|178.31|175.91|0
1629390600000|2021-08-19 16:30:00|179.1|176.7|180.11|177.71|180.11|177.71|178.65|176.25|0
1629390900000|2021-08-19 16:35:00|179.99|177.59|181.12|178.72|181.12|178.72|179.43|177.03|0
1629391200000|2021-08-19 16:40:00|181.01|178.61|180.55|178.15|181.68|179.28|180.55|178.15|0
1629391500000|2021-08-19 16:45:00|180.61|178.21|181.11|178.71|181.11|178.71|179.88|177.48|0
1629391800000|2021-08-19 16:50:00|181.22|178.82|182.01|179.61|182.12|179.72|180.77|178.37|0
1629392100000|2021-08-19 16:55:00|182.12|179.72|182.23|179.83|182.46|180.06|181.67|179.27|0
1629392400000|2021-08-19 17:00:00|182.35|179.95|179.53|177.13|182.46|180.06|179.53|177.13|0
1629392700000|2021-08-19 17:05:00|179.41|177.01|178.18|175.78|179.64|177.24|177.73|175.33|0
1629393000000|2021-08-19 17:10:00|178.4|176|179.07|176.67|179.75|177.35|178.29|175.89|0
1629393300000|2021-08-19 17:15:00|179.19|176.79|178.29|175.89|179.41|177.01|177.84|175.44|0
1629393600000|2021-08-19 17:20:00|178.51|176.11|178.17|175.77|179.52|177.12|177.89|175.49|0
1629393900000|2021-08-19 17:25:00|178.4|176|175.72|173.32|178.73|176.33|175.72|173.32|0
1629394200000|2021-08-19 17:30:00|176.17|173.77|175.83|173.43|176.22|173.82|174.95|172.55|0
1629394500000|2021-08-19 17:35:00|175.72|173.32|176.28|173.88|176.39|173.99|174.4|172|0
1629394800000|2021-08-19 17:40:00|176.39|173.99|177.27|174.87|178.5|176.1|176.11|173.71|0
1629395100000|2021-08-19 17:45:00|177.39|174.99|177.16|174.76|177.39|174.99|175.94|173.54|0
1629395400000|2021-08-19 17:50:00|177.05|174.65|176.16|173.76|177.72|175.32|176.05|173.65|0
1629395700000|2021-08-19 17:55:00|176.27|173.87|173.4|171|176.38|173.98|173.4|171|0
1629396000000|2021-08-19 18:00:00|173.51|171.11|172.08|169.68|175.16|172.76|171.97|169.57|0
1629396300000|2021-08-19 18:05:00|172.3|169.9|176.18|173.78|176.4|174|171.05|168.65|0
1629396600000|2021-08-19 18:10:00|176.07|173.67|176.29|173.89|177.39|174.99|175.19|172.79|0
1629396900000|2021-08-19 18:15:00|176.07|173.67|176.62|174.22|176.95|174.55|175.08|172.68|0
1629397200000|2021-08-19 18:20:00|176.73|174.33|177.72|175.32|177.72|175.32|175.52|173.12|0
1629397500000|2021-08-19 18:25:00|177.61|175.21|173.54|171.14|178.72|176.32|173.33|170.93|0
1629397800000|2021-08-19 18:30:00|173.33|170.93|174.52|172.12|174.52|172.12|170.62|168.22|0
1629398100000|2021-08-19 18:35:00|174.09|171.69|175.4|173|176.17|173.77|174.09|171.69|0
1629398400000|2021-08-19 18:40:00|175.07|172.67|175.51|173.11|175.95|173.55|173.43|171.03|0
1629398700000|2021-08-19 18:45:00|175.29|172.89|175.62|173.22|176.06|173.66|173.76|171.36|0
1629399000000|2021-08-19 18:50:00|175.51|173.11|179.48|177.08|179.48|177.08|173.43|171.03|0
1629399300000|2021-08-19 18:55:00|179.26|176.86|180.04|177.64|180.37|177.97|178.59|176.19|0
1629399600000|2021-08-19 19:00:00|180.15|177.75|182.95|180.55|183.18|180.78|180.04|177.64|0
1629399900000|2021-08-19 19:05:00|183.06|180.66|182.84|180.44|183.51|181.11|181.77|179.37|0
1629400200000|2021-08-19 19:10:00|182.95|180.55|181.49|179.09|183.51|181.11|181.43|179.03|0
1629400500000|2021-08-19 19:15:00|182.05|179.65|183.28|180.88|183.74|181.34|181.93|179.53|0
1629400800000|2021-08-19 19:20:00|183.73|181.33|184.18|181.78|184.3|181.9|182.72|180.32|0
1629401100000|2021-08-19 19:25:00|184.41|182.01|185.77|183.37|186|183.6|184.07|181.67|0
1629401400000|2021-08-19 19:30:00|185.66|183.26|186|183.6|186.22|183.82|183.96|181.56|0
1629401700000|2021-08-19 19:35:00|186.22|183.82|182.71|180.31|186.45|184.05|182.71|180.31|0
1629402000000|2021-08-19 19:40:00|182.82|180.42|181.47|179.07|182.94|180.54|179.91|177.51|0
1629402300000|2021-08-19 19:45:00|181.36|178.96|180.8|178.4|181.36|178.96|179.24|176.84|0
1629402600000|2021-08-19 19:50:00|180.52|178.12|179.79|177.39|182.6|180.2|179.02|176.62|0
1629402900000|2021-08-19 19:55:00|179.68|177.28|181.36|178.96|181.36|178.96|178.35|175.95|0
1629403200000|2021-08-19 20:00:00|181.13|178.73|181.69|179.29|182.14|179.74|181.13|178.73|0
1629403500000|2021-08-19 20:05:00|181.8|179.4|183.04|180.64|183.04|180.64|181.47|179.07|0
1629403800000|2021-08-19 20:10:00|183.15|180.75|182.02|179.62|183.49|181.09|182.02|179.62|0
1629404100000|2021-08-19 20:15:00|182.22|179.42|181.89|179.09|183.12|180.32|181.89|179.09|0
1629404400000|2021-08-19 20:20:00|182|179.2|181.88|179.08|182|179.2|181.55|178.75|0
1629404700000|2021-08-19 20:25:00|182|179.2|181.55|178.75|182.11|179.31|181.55|178.75|0
1629405000000|2021-08-19 20:30:00|181.43|178.63|181.43|178.63|181.77|178.97|181.21|178.41|0
1629405300000|2021-08-19 20:35:00|181.54|178.74|181.21|178.41|181.66|178.86|181.09|178.29|0
1629405600000|2021-08-19 20:40:00|181.32|178.52|181.32|178.52|181.54|178.74|181.09|178.29|0
1629405900000|2021-08-19 20:45:00|181.37|178.57|181.99|179.19|181.99|179.19|181.32|178.52|0
1629406200000|2021-08-19 20:50:00|182.04|179.24|181.87|179.07|182.04|179.24|181.87|179.07|0
1629406500000|2021-08-19 20:55:00|181.76|178.96|181.81|179.01|181.98|179.18|181.65|178.85|0
1629406800000|2021-08-19 21:00:00|181.79|178.99|181.79|178.99|181.83|179.03|181.74|178.94|0
1629407100000|2021-08-19 21:05:00|181.77|178.97|181.77|178.97|181.86|179.06|181.76|178.96|0
1629407400000|2021-08-19 21:10:00|181.82|179.02|181.86|179.06|181.97|179.17|181.82|179.02|0
1629407700000|2021-08-19 21:15:00|181.82|179.02|181.98|179.18|181.98|179.18|181.82|179.02|0
1629408600000|2021-08-19 21:30:00|181.96|179.16|181.71|178.91|181.96|179.16|181.58|178.78|0
1629408900000|2021-08-19 21:35:00|181.7|178.9|181.6|178.8|181.7|178.9|181.39|178.59|0
1629409200000|2021-08-19 21:40:00|181.56|178.76|181.52|178.72|181.56|178.76|181.4|178.6|0
1629409500000|2021-08-19 21:45:00|181.53|178.73|181.5|178.7|181.61|178.81|181.4|178.6|0
1629409800000|2021-08-19 21:50:00|181.53|178.73|181.46|178.66|181.55|178.75|181.37|178.57|0
1629410100000|2021-08-19 21:55:00|181.32|178.52|181.46|178.66|181.61|178.81|181.28|178.48|0
1629410400000|2021-08-19 22:00:00|181.68|178.88|180.84|178.04|181.96|179.16|180.84|178.04|0
1629410700000|2021-08-19 22:05:00|180.95|178.15|181.06|178.26|181.06|178.26|180.84|178.04|0
1629411000000|2021-08-19 22:10:00|181.17|178.37|181.06|178.26|181.51|178.71|181.06|178.26|0
1629411300000|2021-08-19 22:15:00|181.17|178.37|180.94|178.14|181.17|178.37|180.39|177.59|0
1629411600000|2021-08-19 22:20:00|180.89|178.09|181.28|178.48|181.39|178.59|180.89|178.09|0
1629411900000|2021-08-19 22:25:00|181.39|178.59|181.61|178.81|181.84|179.04|181.28|178.48|0
1629412200000|2021-08-19 22:30:00|181.72|178.92|181.05|178.25|181.72|178.92|181.05|178.25|0
1629412500000|2021-08-19 22:35:00|180.94|178.14|180.71|177.91|180.94|178.14|180.6|177.8|0
1629412800000|2021-08-19 22:40:00|180.77|177.97|180.15|177.35|180.83|178.03|179.93|177.13|0
1629413100000|2021-08-19 22:45:00|180.04|177.24|180.37|177.57|180.38|177.58|180.04|177.24|0
1629413400000|2021-08-19 22:50:00|180.26|177.46|180.31|177.51|180.37|177.57|180.04|177.24|0
1629413700000|2021-08-19 22:55:00|180.26|177.46|180.04|177.24|180.37|177.57|179.93|177.13|0
1629414000000|2021-08-19 23:00:00|180.15|177.35|180.37|177.57|180.48|177.68|179.92|177.12|0
1629414300000|2021-08-19 23:05:00|180.48|177.68|180.14|177.34|180.48|177.68|179.92|177.12|0
1629414600000|2021-08-19 23:10:00|180.2|177.4|179.92|177.12|180.26|177.46|179.92|177.12|0
1629414900000|2021-08-19 23:15:00|179.97|177.17|179.92|177.12|180.25|177.45|179.81|177.01|0
1629415200000|2021-08-19 23:20:00|179.81|177.01|180.03|177.23|180.14|177.34|179.81|177.01|0
1629415500000|2021-08-19 23:25:00|180.14|177.34|180.14|177.34|180.58|177.78|180.03|177.23|0
1629415800000|2021-08-19 23:30:00|180.25|177.45|179.91|177.11|180.25|177.45|179.8|177|0
1629416100000|2021-08-19 23:35:00|179.8|177|179.8|177|180.02|177.22|179.69|176.89|0
1629416400000|2021-08-19 23:40:00|179.69|176.89|179.02|176.22|179.8|177|179.02|176.22|0
1629416700000|2021-08-19 23:45:00|179.13|176.33|178.46|175.66|179.24|176.44|178.35|175.55|0
1629417000000|2021-08-19 23:50:00|178.57|175.77|177.3|174.5|178.57|175.77|177.24|174.44|0
1629417300000|2021-08-19 23:55:00|177.35|174.55|177.9|175.1|178.24|175.44|177.13|174.33|0
1629417600000|2021-08-20 00:00:00|178.01|175.21|180.29|177.49|180.46|177.66|177.79|174.99|0
1629417900000|2021-08-20 00:05:00|180.24|177.44|180.18|177.38|180.79|177.99|180.12|177.32|0
1629418200000|2021-08-20 00:10:00|180.12|177.32|179.9|177.1|180.46|177.66|179.56|176.76|0
1629418500000|2021-08-20 00:15:00|180.01|177.21|179|176.2|180.01|177.21|178.34|175.54|0
1629418800000|2021-08-20 00:20:00|179.12|176.32|180.23|177.43|180.67|177.87|178.89|176.09|0
1629419100000|2021-08-20 00:25:00|180.34|177.54|180.67|177.87|180.67|177.87|179.89|177.09|0
1629419400000|2021-08-20 00:30:00|180.73|177.93|181.34|178.54|182.52|179.72|180.73|177.93|0
1629419700000|2021-08-20 00:35:00|181.23|178.43|181.79|178.99|182.01|179.21|181.12|178.32|0
1629420000000|2021-08-20 00:40:00|181.9|179.1|181.34|178.54|181.9|179.1|181.23|178.43|0
1629420300000|2021-08-20 00:45:00|181.45|178.65|182.57|179.77|182.62|179.82|181.45|178.65|0
1629420600000|2021-08-20 00:50:00|182.8|180|182.57|179.77|183.02|180.22|182.57|179.77|0
1629420900000|2021-08-20 00:55:00|182.62|179.82|181.83|179.03|182.68|179.88|181.56|178.76|0
1629421200000|2021-08-20 01:00:00|181.78|178.98|181.67|178.87|182|179.2|181.22|178.42|0
1629421500000|2021-08-20 01:05:00|181.72|178.92|180.77|177.97|182.56|179.76|180.77|177.97|0
1629421800000|2021-08-20 01:10:00|180.66|177.86|180.99|178.19|181.44|178.64|180.66|177.86|0
1629422100000|2021-08-20 01:15:00|181.1|178.3|179.76|176.96|181.21|178.41|178.87|176.07|0
1629422400000|2021-08-20 01:20:00|179.65|176.85|179.31|176.51|179.81|177.01|178.87|176.07|0
1629422700000|2021-08-20 01:25:00|179.2|176.4|180.2|177.4|180.59|177.79|179.2|176.4|0
1629423000000|2021-08-20 01:30:00|180.15|177.35|179.09|176.29|180.31|177.51|178.64|175.84|0
1629423300000|2021-08-20 01:35:00|178.98|176.18|176.98|174.18|179.2|176.4|176.87|174.07|0
1629423600000|2021-08-20 01:40:00|177.09|174.29|175.44|172.64|177.42|174.62|175.33|172.53|0
1629423900000|2021-08-20 01:45:00|175.55|172.75|175.33|172.53|176.1|173.3|175.22|172.42|0
1629424200000|2021-08-20 01:50:00|175.38|172.58|176.32|173.52|176.32|173.52|175.33|172.53|0
1629424500000|2021-08-20 01:55:00|176.21|173.41|176.53|173.73|176.64|173.84|175.77|172.97|0
1629424800000|2021-08-20 02:00:00|176.64|173.84|177.53|174.73|177.53|174.73|176.48|173.68|0
1629425100000|2021-08-20 02:05:00|177.64|174.84|177.63|174.83|178.19|175.39|177.53|174.73|0
1629425400000|2021-08-20 02:10:00|177.74|174.94|177.8|175|177.85|175.05|177.19|174.39|0
1629425700000|2021-08-20 02:15:00|177.91|175.11|177.96|175.16|178.3|175.5|177.63|174.83|0
1629426000000|2021-08-20 02:20:00|177.85|175.05|177.3|174.5|177.96|175.16|177.3|174.5|0
1629426300000|2021-08-20 02:25:00|177.24|174.44|177.96|175.16|178.18|175.38|177.19|174.39|0
1629426600000|2021-08-20 02:30:00|177.9|175.1|177.62|174.82|178.29|175.49|177.46|174.66|0
1629426900000|2021-08-20 02:35:00|177.51|174.71|177.4|174.6|177.85|175.05|177.4|174.6|0
1629427200000|2021-08-20 02:40:00|177.29|174.49|176.74|173.94|177.68|174.88|176.74|173.94|0
1629427500000|2021-08-20 02:45:00|176.63|173.83|177.07|174.27|177.07|174.27|176.52|173.72|0
1629427800000|2021-08-20 02:50:00|176.96|174.16|177.51|174.71|177.56|174.76|176.74|173.94|0
1629428100000|2021-08-20 02:55:00|177.56|174.76|177.34|174.54|177.84|175.04|177.06|174.26|0
1629428400000|2021-08-20 03:00:00|177.39|174.59|177.61|174.81|177.83|175.03|177.39|174.59|0
1629428700000|2021-08-20 03:05:00|177.5|174.7|178.05|175.25|178.28|175.48|177.39|174.59|0
1629429000000|2021-08-20 03:10:00|177.94|175.14|179.16|176.36|179.27|176.47|177.83|175.03|0
1629429300000|2021-08-20 03:15:00|179.05|176.25|179.16|176.36|179.38|176.58|178.72|175.92|0
1629429600000|2021-08-20 03:20:00|179.27|176.47|179.05|176.25|179.49|176.69|178.82|176.02|0
1629429900000|2021-08-20 03:25:00|179.27|176.47|178.27|175.47|179.27|176.47|178.27|175.47|0
1629430200000|2021-08-20 03:30:00|178.38|175.58|177.49|174.69|178.49|175.69|177.38|174.58|0
1629430500000|2021-08-20 03:35:00|177.6|174.8|176.72|173.92|177.82|175.02|176.72|173.92|0
1629430800000|2021-08-20 03:40:00|176.83|174.03|177.38|174.58|177.49|174.69|176.77|173.97|0
1629431100000|2021-08-20 03:45:00|177.27|174.47|177.71|174.91|177.93|175.13|176.93|174.13|0
1629431400000|2021-08-20 03:50:00|177.76|174.96|177.65|174.85|178.04|175.24|177.37|174.57|0
1629431700000|2021-08-20 03:55:00|177.71|174.91|178.59|175.79|178.59|175.79|177.7|174.9|0
1629432000000|2021-08-20 04:00:00|178.7|175.9|178.48|175.68|178.81|176.01|178.37|175.57|0
1629432300000|2021-08-20 04:05:00|178.59|175.79|178.47|175.67|178.59|175.79|178.14|175.34|0
1629432600000|2021-08-20 04:10:00|178.59|175.79|178.36|175.56|178.59|175.79|178.14|175.34|0
1629432900000|2021-08-20 04:15:00|178.47|175.67|178.8|176|178.92|176.12|178.36|175.56|0
1629433200000|2021-08-20 04:20:00|178.91|176.11|178.14|175.34|178.91|176.11|178.03|175.23|0
1629433500000|2021-08-20 04:25:00|178.08|175.28|178.13|175.33|178.19|175.39|177.69|174.89|0
1629433800000|2021-08-20 04:30:00|178.02|175.22|177.85|175.05|178.13|175.33|177.69|174.89|0
1629434100000|2021-08-20 04:35:00|177.91|175.11|177.8|175|178.13|175.33|177.69|174.89|0
1629434400000|2021-08-20 04:40:00|177.69|174.89|177.58|174.78|177.8|175|177.58|174.78|0
1629434700000|2021-08-20 04:45:00|177.35|174.55|177.8|175|177.96|175.16|177.24|174.44|0
1629435000000|2021-08-20 04:50:00|177.85|175.05|178.01|175.21|178.13|175.33|177.79|174.99|0
1629435300000|2021-08-20 04:55:00|177.9|175.1|178.12|175.32|178.23|175.43|177.9|175.1|0
1629435600000|2021-08-20 05:00:00|178.18|175.38|176.13|173.33|178.18|175.38|176.13|173.33|0
1629435900000|2021-08-20 05:05:00|176.02|173.22|177.07|174.27|177.24|174.44|175.04|172.24|0
1629436200000|2021-08-20 05:10:00|177.01|174.21|176.57|173.77|177.68|174.88|176.57|173.77|0
1629436500000|2021-08-20 05:15:00|176.46|173.66|175.52|172.72|176.46|173.66|175.47|172.67|0
1629436800000|2021-08-20 05:20:00|175.47|172.67|175.8|173|175.91|173.11|175.36|172.56|0
1629437100000|2021-08-20 05:25:00|175.69|172.89|174.59|171.79|175.69|172.89|174.26|171.46|0
1629437400000|2021-08-20 05:30:00|174.7|171.9|175.24|172.44|175.68|172.88|174.59|171.79|0
1629437700000|2021-08-20 05:35:00|175.35|172.55|175.9|173.1|176.12|173.32|174.81|172.01|0
1629438000000|2021-08-20 05:40:00|175.95|173.15|174.58|171.78|176.12|173.32|174.37|171.57|0
1629438300000|2021-08-20 05:45:00|174.47|171.67|175.24|172.44|175.73|172.93|174.47|171.67|0
1629438600000|2021-08-20 05:50:00|175.57|172.77|176.56|173.76|176.78|173.98|175.46|172.66|0
1629438900000|2021-08-20 05:55:00|176.67|173.87|176.89|174.09|177.33|174.53|176.56|173.76|0
1629439200000|2021-08-20 06:00:00|176.77|173.97|176.77|173.97|177.11|174.31|175.45|172.65|0
1629439500000|2021-08-20 06:05:00|176.66|173.86|176.99|174.19|177.04|174.24|175.89|173.09|0
1629439800000|2021-08-20 06:10:00|176.93|174.13|177.76|174.96|177.87|175.07|176.66|173.86|0
1629440100000|2021-08-20 06:15:00|177.87|175.07|177.43|174.63|178.15|175.35|176.99|174.19|0
1629440400000|2021-08-20 06:20:00|177.32|174.52|176.55|173.75|177.32|174.52|176.43|173.63|0
1629440700000|2021-08-20 06:25:00|176.66|173.86|177.87|175.07|177.87|175.07|176.54|173.74|0
1629441000000|2021-08-20 06:30:00|177.76|174.96|176.32|173.52|177.87|175.07|176.21|173.41|0
1629441300000|2021-08-20 06:35:00|176.26|173.46|176.76|173.96|176.87|174.07|175.77|172.97|0
1629441600000|2021-08-20 06:40:00|176.65|173.85|176.1|173.3|176.76|173.96|176.1|173.3|0
1629441900000|2021-08-20 06:45:00|176.15|173.35|174.78|171.98|176.26|173.46|174.78|171.98|0
1629442200000|2021-08-20 06:50:00|174.89|172.09|175.76|172.96|176.09|173.29|174.56|171.76|0
1629442500000|2021-08-20 06:55:00|175.87|173.07|175.98|173.18|176.42|173.62|175.65|172.85|0
1629442800000|2021-08-20 07:00:00|175.87|173.07|176.45|173.65|177.83|175.03|175.08|172.28|0
1629443100000|2021-08-20 07:05:00|176.2|173.8|175.65|173.25|176.31|173.91|174.34|171.94|0
1629443400000|2021-08-20 07:10:00|175.54|173.14|176.09|173.69|176.2|173.8|174.55|172.15|0
1629443700000|2021-08-20 07:15:00|175.98|173.58|174.77|172.37|176.41|174.01|174.66|172.26|0
1629444000000|2021-08-20 07:20:00|174.55|172.15|172.69|170.29|174.77|172.37|172.69|170.29|0
1629444300000|2021-08-20 07:25:00|172.59|170.19|170.55|168.15|172.7|170.3|168.05|165.65|0
1629444600000|2021-08-20 07:30:00|170.65|168.25|171.4|169|172.05|169.65|170.22|167.82|0
1629444900000|2021-08-20 07:35:00|171.24|168.84|171.08|168.68|171.3|168.9|170.01|167.61|0
1629445200000|2021-08-20 07:40:00|170.97|168.57|171.4|169|171.4|169|170.33|167.93|0
1629445500000|2021-08-20 07:45:00|171.34|168.94|171.08|168.68|171.34|168.94|170.43|168.03|0
1629445800000|2021-08-20 07:50:00|170.97|168.57|171.5|169.1|172.37|169.97|170.54|168.14|0
1629446100000|2021-08-20 07:55:00|171.45|169.05|172.36|169.96|172.8|170.4|171.18|168.78|0
1629446400000|2021-08-20 08:00:00|172.58|170.18|174.8|172.4|175.18|172.78|172.58|170.18|0
1629446700000|2021-08-20 08:05:00|175.08|172.68|173.88|171.48|175.29|172.89|173.88|171.48|0
1629447000000|2021-08-20 08:10:00|173.93|171.53|173.66|171.26|174.31|171.91|173.33|170.93|0
1629447300000|2021-08-20 08:15:00|173.87|171.47|173.82|171.42|174.31|171.91|173.6|171.2|0
1629447600000|2021-08-20 08:20:00|173.76|171.36|171.28|168.88|173.87|171.47|170.96|168.56|0
1629447900000|2021-08-20 08:25:00|171.17|168.77|172.57|170.17|173|170.6|170.95|168.55|0
1629448200000|2021-08-20 08:30:00|172.46|170.06|172.68|170.28|172.89|170.49|171.92|169.52|0
1629448500000|2021-08-20 08:35:00|172.78|170.38|172.89|170.49|173.32|170.92|172.46|170.06|0
1629448800000|2021-08-20 08:40:00|173|170.6|173.97|171.57|174.57|172.17|172.78|170.38|0
1629449100000|2021-08-20 08:45:00|173.75|171.35|174.3|171.9|174.84|172.44|173.43|171.03|0
1629449400000|2021-08-20 08:50:00|174.51|172.11|174.62|172.22|174.84|172.44|174.08|171.68|0
1629449700000|2021-08-20 08:55:00|174.51|172.11|174.02|171.62|174.89|172.49|173.91|171.51|0
1629450000000|2021-08-20 09:00:00|173.86|171.46|174.73|172.33|174.73|172.33|173.75|171.35|0
1629450300000|2021-08-20 09:05:00|174.62|172.22|174.45|172.05|174.83|172.43|174.07|171.67|0
1629450600000|2021-08-20 09:10:00|174.4|172|173.2|170.8|174.62|172.22|172.66|170.26|0
1629450900000|2021-08-20 09:15:00|173.09|170.69|173.96|171.56|174.07|171.67|172.82|170.42|0
1629451200000|2021-08-20 09:20:00|174.18|171.78|175.15|172.75|175.32|172.92|173.85|171.45|0
1629451500000|2021-08-20 09:25:00|175.05|172.65|176.03|173.63|176.25|173.85|175.05|172.65|0
1629451800000|2021-08-20 09:30:00|175.81|173.41|176.13|173.73|176.13|173.73|174.61|172.21|0
1629452100000|2021-08-20 09:35:00|176.02|173.62|177.23|174.83|177.23|174.83|176.02|173.62|0
1629452400000|2021-08-20 09:40:00|177.34|174.94|175.7|173.3|179.96|177.56|175.7|173.3|0
1629452700000|2021-08-20 09:45:00|175.81|173.41|175.48|173.08|175.92|173.52|175.26|172.86|0
1629453000000|2021-08-20 09:50:00|175.59|173.19|173.94|171.54|175.59|173.19|173.73|171.33|0
1629453300000|2021-08-20 09:55:00|174.05|171.65|173.94|171.54|174.38|171.98|173.07|170.67|0
1629453600000|2021-08-20 10:00:00|174|171.6|172.96|170.56|174.05|171.65|172.96|170.56|0
1629453900000|2021-08-20 10:05:00|173.07|170.67|173.29|170.89|173.39|170.99|171.88|169.48|0
1629454200000|2021-08-20 10:10:00|173.07|170.67|173.28|170.88|173.39|170.99|172.31|169.91|0
1629454500000|2021-08-20 10:15:00|173.17|170.77|174.48|172.08|174.48|172.08|173.17|170.77|0
1629454800000|2021-08-20 10:20:00|174.59|172.19|173.61|171.21|174.59|172.19|173.28|170.88|0
1629455100000|2021-08-20 10:25:00|173.5|171.1|174.04|171.64|174.26|171.86|173.39|170.99|0
1629455400000|2021-08-20 10:30:00|174.15|171.75|173.6|171.2|174.2|171.8|173.6|171.2|0
1629455700000|2021-08-20 10:35:00|173.49|171.09|173.38|170.98|173.49|171.09|172.95|170.55|0
1629456000000|2021-08-20 10:40:00|173.33|170.93|173.71|171.31|173.82|171.42|173.33|170.93|0
1629456300000|2021-08-20 10:45:00|173.82|171.42|174.03|171.63|174.36|171.96|173.71|171.31|0
1629456600000|2021-08-20 10:50:00|174.14|171.74|173.38|170.98|174.25|171.85|173.27|170.87|0
1629456900000|2021-08-20 10:55:00|173.49|171.09|173.27|170.87|173.7|171.3|173.16|170.76|0
1629457200000|2021-08-20 11:00:00|173.48|171.08|172.5|170.1|173.48|171.08|172.23|169.83|0
1629457500000|2021-08-20 11:05:00|172.61|170.21|171.31|168.91|172.83|170.43|171.1|168.7|0
1629457800000|2021-08-20 11:10:00|171.36|168.96|171.42|169.02|172.5|170.1|171.31|168.91|0
1629458100000|2021-08-20 11:15:00|171.36|168.96|171.63|169.23|171.85|169.45|171.2|168.8|0
1629458400000|2021-08-20 11:20:00|171.52|169.12|172.82|170.42|173.04|170.64|171.52|169.12|0
1629458700000|2021-08-20 11:25:00|172.71|170.31|174.24|171.84|174.35|171.95|172.71|170.31|0
1629459000000|2021-08-20 11:30:00|174.13|171.73|174.02|171.62|174.45|172.05|173.91|171.51|0
1629459300000|2021-08-20 11:35:00|174.07|171.67|174.34|171.94|174.34|171.94|173.8|171.4|0
1629459600000|2021-08-20 11:40:00|174.56|172.16|174.34|171.94|175.44|173.04|174.34|171.94|0
1629459900000|2021-08-20 11:45:00|174.45|172.05|174.34|171.94|174.67|172.27|173.9|171.5|0
1629460200000|2021-08-20 11:50:00|174.39|171.99|173.35|170.95|174.39|171.99|173.35|170.95|0
1629460500000|2021-08-20 11:55:00|173.25|170.85|172.81|170.41|173.57|171.17|172.7|170.3|0
1629460800000|2021-08-20 12:00:00|172.92|170.52|174.01|171.61|174.11|171.71|172.37|169.97|0
1629461100000|2021-08-20 12:05:00|173.9|171.5|173.35|170.95|174.11|171.71|173.24|170.84|0
1629461400000|2021-08-20 12:10:00|173.46|171.06|173.35|170.95|173.89|171.49|173.13|170.73|0
1629461700000|2021-08-20 12:15:00|173.46|171.06|173.67|171.27|173.89|171.49|173.35|170.95|0
1629462000000|2021-08-20 12:20:00|173.56|171.16|174.54|172.14|174.76|172.36|173.45|171.05|0
1629462300000|2021-08-20 12:25:00|174.65|172.25|174.65|172.25|174.87|172.47|174.33|171.93|0
1629462600000|2021-08-20 12:30:00|174.59|172.19|175.31|172.91|175.31|172.91|173.89|171.49|0
1629462900000|2021-08-20 12:35:00|175.42|173.02|177.28|174.88|177.84|175.44|175.31|172.91|0
1629463200000|2021-08-20 12:40:00|177.17|174.77|177.84|175.44|178.39|175.99|176.95|174.55|0
1629463500000|2021-08-20 12:45:00|177.72|175.32|178.61|176.21|178.61|176.21|177.39|174.99|0
1629463800000|2021-08-20 12:50:00|178.5|176.1|178.5|176.1|178.94|176.54|178.28|175.88|0
1629464100000|2021-08-20 12:55:00|178.72|176.32|180.5|178.1|180.5|178.1|178.72|176.32|0
1629464400000|2021-08-20 13:00:00|180.61|178.21|180.61|178.21|180.94|178.54|179.6|177.2|0
1629464700000|2021-08-20 13:05:00|180.83|178.43|183.07|180.67|183.18|180.78|180.61|178.21|0
1629465000000|2021-08-20 13:10:00|183.18|180.78|183.63|181.23|183.63|181.23|182.4|180|0
1629465300000|2021-08-20 13:15:00|183.86|181.46|183.63|181.23|184.65|182.25|183.41|181.01|0
1629465600000|2021-08-20 13:20:00|183.52|181.12|182.84|180.44|184.08|181.68|182.5|180.1|0
1629465900000|2021-08-20 13:25:00|183.29|180.89|182.73|180.33|184.65|182.25|182.61|180.21|0
1629466200000|2021-08-20 13:30:00|182.89|180.49|184.19|181.79|184.19|181.79|180.6|178.2|0
1629466500000|2021-08-20 13:35:00|184.3|181.9|182.12|179.72|186.68|184.28|177.86|175.46|0
1629466800000|2021-08-20 13:40:00|182.41|180.01|182.52|180.12|182.52|180.12|180.6|178.2|0
1629467100000|2021-08-20 13:45:00|182.97|180.57|186.26|183.86|188.73|186.33|182.97|180.57|0
1629467400000|2021-08-20 13:50:00|186.14|183.74|186.14|183.74|187.06|184.66|185.8|183.4|0
1629467700000|2021-08-20 13:55:00|186.25|183.85|187.06|184.66|188.21|185.81|186.25|183.85|0
1629468000000|2021-08-20 14:00:00|187.17|184.77|190.29|187.89|190.41|188.01|186.71|184.31|0
1629468300000|2021-08-20 14:05:00|190.06|187.66|190.06|187.66|190.52|188.12|189.59|187.19|0
1629468600000|2021-08-20 14:10:00|190.29|187.89|187.97|185.57|190.52|188.12|187.86|185.46|0
1629468900000|2021-08-20 14:15:00|188.09|185.69|190.63|188.23|190.63|188.23|186.93|184.53|0
1629469200000|2021-08-20 14:20:00|190.87|188.47|191.91|189.51|192.27|189.87|190.75|188.35|0
1629469500000|2021-08-20 14:25:00|191.8|189.4|190.51|188.11|191.91|189.51|189.7|187.3|0
1629469800000|2021-08-20 14:30:00|190.63|188.23|191.56|189.16|191.79|189.39|190.16|187.76|0
1629470100000|2021-08-20 14:35:00|191.68|189.28|190.63|188.23|192.49|190.09|190.28|187.88|0
1629470400000|2021-08-20 14:40:00|190.74|188.34|189.35|186.95|190.98|188.58|189.12|186.72|0
1629470700000|2021-08-20 14:45:00|189.46|187.06|189.58|187.18|190.16|187.76|188.88|186.48|0
1629471000000|2021-08-20 14:50:00|189.69|187.29|189.92|187.52|190.04|187.64|188.07|185.67|0
1629471300000|2021-08-20 14:55:00|190.04|187.64|188.88|186.48|190.5|188.1|188.76|186.36|0
1629471600000|2021-08-20 15:00:00|188.76|186.36|188.68|186.28|189.95|187.55|188.68|186.28|0
1629471900000|2021-08-20 15:05:00|188.56|186.16|190.06|187.66|190.18|187.78|188.45|186.05|0
1629472200000|2021-08-20 15:10:00|189.95|187.55|190.64|188.24|190.88|188.48|189.95|187.55|0
1629472500000|2021-08-20 15:15:00|190.53|188.13|189.94|187.54|190.99|188.59|189.6|187.2|0
1629472800000|2021-08-20 15:20:00|190.06|187.66|190.29|187.89|190.64|188.24|189.83|187.43|0
1629473100000|2021-08-20 15:25:00|190.41|188.01|189.25|186.85|191.1|188.7|189.13|186.73|0
1629473400000|2021-08-20 15:30:00|189.48|187.08|191.57|189.17|191.57|189.17|189.48|187.08|0
1629473700000|2021-08-20 15:35:00|191.45|189.05|189.94|187.54|191.92|189.52|189.47|187.07|0
1629474000000|2021-08-20 15:40:00|190.05|187.65|189.99|187.59|190.52|188.12|189.36|186.96|0
1629474300000|2021-08-20 15:45:00|190.17|187.77|189.7|187.3|190.17|187.77|189.24|186.84|0
1629474600000|2021-08-20 15:50:00|189.82|187.42|189.47|187.07|190.51|188.11|188.89|186.49|0
1629474900000|2021-08-20 15:55:00|189.24|186.84|190.39|187.99|190.39|187.99|188.2|185.8|0
1629475200000|2021-08-20 16:00:00|190.28|187.88|192.49|190.09|192.49|190.09|189.81|187.41|0
1629475500000|2021-08-20 16:05:00|192.37|189.97|191.32|188.92|192.72|190.32|191.2|188.8|0
1629475800000|2021-08-20 16:10:00|191.2|188.8|190.5|188.1|191.2|188.8|189.92|187.52|0
1629476100000|2021-08-20 16:15:00|190.62|188.22|191.2|188.8|191.55|189.15|190.39|187.99|0
1629476400000|2021-08-20 16:20:00|191.43|189.03|192.01|189.61|192.01|189.61|190.85|188.45|0
1629476700000|2021-08-20 16:25:00|192.13|189.73|191.16|188.76|193.87|191.47|189.87|187.47|0
1629477000000|2021-08-20 16:30:00|191.28|188.88|190.92|188.52|191.75|189.35|190.92|188.52|0
1629477300000|2021-08-20 16:35:00|191.04|188.64|191.51|189.11|191.75|189.35|191.04|188.64|0
1629477600000|2021-08-20 16:40:00|191.39|188.99|191.86|189.46|192.09|189.69|190.92|188.52|0
1629477900000|2021-08-20 16:45:00|191.74|189.34|192.45|190.05|192.68|190.28|191.51|189.11|0
1629478200000|2021-08-20 16:50:00|192.33|189.93|192.33|189.93|192.68|190.28|191.97|189.57|0
1629478500000|2021-08-20 16:55:00|192.38|189.98|191.15|188.75|192.56|190.16|191.15|188.75|0
1629478800000|2021-08-20 17:00:00|191.62|189.22|191.62|189.22|191.85|189.45|191.15|188.75|0
1629479100000|2021-08-20 17:05:00|191.73|189.33|191.67|189.27|191.97|189.57|191.38|188.98|0
1629479400000|2021-08-20 17:10:00|191.73|189.33|192.44|190.04|192.44|190.04|191.73|189.33|0
1629479700000|2021-08-20 17:15:00|192.49|190.09|192.08|189.68|192.55|190.15|191.73|189.33|0
1629480000000|2021-08-20 17:20:00|191.96|189.56|191.84|189.44|192.32|189.92|191.61|189.21|0
1629480300000|2021-08-20 17:25:00|191.9|189.5|191.02|188.62|191.9|189.5|191.02|188.62|0
1629480600000|2021-08-20 17:30:00|191.14|188.74|190.53|188.13|191.83|189.43|190.38|187.98|0
1629480900000|2021-08-20 17:35:00|190.48|188.08|189.54|187.14|190.59|188.19|189.42|187.02|0
1629481200000|2021-08-20 17:40:00|189.42|187.02|189.65|187.25|190.12|187.72|189.19|186.79|0
1629481500000|2021-08-20 17:45:00|189.77|187.37|188.95|186.55|190|187.6|188.84|186.44|0
1629481800000|2021-08-20 17:50:00|189.07|186.67|189.3|186.9|189.77|187.37|188.6|186.2|0
1629482100000|2021-08-20 17:55:00|189.24|186.84|188.48|186.08|189.3|186.9|188.37|185.97|0
1629482400000|2021-08-20 18:00:00|188.6|186.2|189.88|187.48|190.11|187.71|188.48|186.08|0
1629482700000|2021-08-20 18:05:00|189.76|187.36|190.35|187.95|190.58|188.18|189.76|187.36|0
1629483000000|2021-08-20 18:10:00|190.46|188.06|189.88|187.48|190.58|188.18|189.76|187.36|0
1629483300000|2021-08-20 18:15:00|189.99|187.59|189.99|187.59|190.34|187.94|189.29|186.89|0
1629483600000|2021-08-20 18:20:00|189.87|187.47|187.66|185.26|189.87|187.47|187.54|185.14|0
1629483900000|2021-08-20 18:25:00|188.01|185.61|188.12|185.72|188.82|186.42|187.89|185.49|0
1629484200000|2021-08-20 18:30:00|188.01|185.61|187.89|185.49|188.47|186.07|187.48|185.08|0
1629484500000|2021-08-20 18:35:00|187.77|185.37|188.24|185.84|188.7|186.3|187.66|185.26|0
1629484800000|2021-08-20 18:40:00|188.12|185.72|187.65|185.25|189.05|186.65|187.54|185.14|0
1629485100000|2021-08-20 18:45:00|187.54|185.14|188.4|186|189.22|186.82|187.54|185.14|0
1629485400000|2021-08-20 18:50:00|188.29|185.89|189.1|186.7|189.27|186.87|188.29|185.89|0
1629485700000|2021-08-20 18:55:00|188.98|186.58|189.68|187.28|189.79|187.39|188.98|186.58|0
1629486000000|2021-08-20 19:00:00|189.44|187.04|189.79|187.39|190.61|188.21|189.33|186.93|0
1629486300000|2021-08-20 19:05:00|189.67|187.27|190.45|188.05|191.78|189.38|189.52|187.12|0
1629486600000|2021-08-20 19:10:00|190.33|187.93|191.5|189.1|191.5|189.1|190.21|187.81|0
1629486900000|2021-08-20 19:15:00|191.38|188.98|191.15|188.75|191.85|189.45|191.15|188.75|0
1629487200000|2021-08-20 19:20:00|191.26|188.86|192.43|190.03|192.43|190.03|191.15|188.75|0
1629487500000|2021-08-20 19:25:00|192.32|189.92|192.55|190.15|192.55|190.15|191.85|189.45|0
1629487800000|2021-08-20 19:30:00|192.43|190.03|193.02|190.62|193.02|190.62|191.73|189.33|0
1629488100000|2021-08-20 19:35:00|192.9|190.5|193.25|190.85|193.49|191.09|192.66|190.26|0
1629488400000|2021-08-20 19:40:00|193.37|190.97|194.53|192.13|194.65|192.25|192.78|190.38|0
1629488700000|2021-08-20 19:45:00|194.41|192.01|194.06|191.66|195|192.6|193.94|191.54|0
1629489000000|2021-08-20 19:50:00|194.65|192.25|193.82|191.42|194.88|192.48|193.59|191.19|0
1629489300000|2021-08-20 19:55:00|193.7|191.3|193|190.6|194.88|192.48|193|190.6|0
1629489600000|2021-08-20 20:00:00|193.23|190.83|192.64|190.24|193.23|190.83|192.29|189.89|0
1629489900000|2021-08-20 20:05:00|192.52|190.12|192.05|189.65|192.64|190.24|192.05|189.65|0
1629490200000|2021-08-20 20:10:00|191.94|189.54|192.05|189.65|192.4|190|191.59|189.19|0
1629702300000|2021-08-23 07:05:00|198.66|196.26|197.66|195.26|200.03|197.63|196.03|193.63|0
1629702600000|2021-08-23 07:10:00|197.6|195.2|197.36|194.96|198.08|195.68|197.12|194.72|0
1629702900000|2021-08-23 07:15:00|197.24|194.84|197.6|195.2|197.72|195.32|197|194.6|0
1629703200000|2021-08-23 07:20:00|197.48|195.08|197.48|195.08|198.44|196.04|197.36|194.96|0
1629703500000|2021-08-23 07:25:00|197.36|194.96|197|194.6|197.48|195.08|196.4|194|0
1629703800000|2021-08-23 07:30:00|196.28|193.88|196.28|193.88|197|194.6|195.81|193.41|0
1629704100000|2021-08-23 07:35:00|196.4|194|196.28|193.88|196.69|194.29|195.68|193.28|0
1629704400000|2021-08-23 07:40:00|196.16|193.76|196.16|193.76|196.52|194.12|195.68|193.28|0
1629704700000|2021-08-23 07:45:00|196.28|193.88|195.74|193.34|196.4|194|195.56|193.16|0
1629705000000|2021-08-23 07:50:00|195.8|193.4|195.5|193.1|195.8|193.4|195.2|192.8|0
1629705300000|2021-08-23 07:55:00|195.44|193.04|196.33|193.93|196.51|194.11|195.44|193.04|0
1629705600000|2021-08-23 08:00:00|196.27|193.87|196.39|193.99|197.23|194.83|196.27|193.87|0
1629705900000|2021-08-23 08:05:00|196.51|194.11|196.15|193.75|196.75|194.35|195.55|193.15|0
1629706200000|2021-08-23 08:10:00|196.27|193.87|195.91|193.51|196.74|194.34|195.67|193.27|0
1629706500000|2021-08-23 08:15:00|195.79|193.39|196.32|193.92|196.38|193.98|195.19|192.79|0
1629706800000|2021-08-23 08:20:00|196.38|193.98|196.74|194.34|197.22|194.82|196.26|193.86|0
1629707100000|2021-08-23 08:25:00|196.68|194.28|196.14|193.74|196.74|194.34|195.9|193.5|0
1629707400000|2021-08-23 08:30:00|196.26|193.86|197.21|194.81|197.45|195.05|196.02|193.62|0
1629707700000|2021-08-23 08:35:00|196.85|194.45|196.91|194.51|197.21|194.81|196.5|194.1|0
1629708000000|2021-08-23 08:40:00|196.85|194.45|197.03|194.63|197.09|194.69|196.37|193.97|0
1629708300000|2021-08-23 08:45:00|197.21|194.81|197.33|194.93|197.57|195.17|197.09|194.69|0
1629708600000|2021-08-23 08:50:00|197.38|194.98|197.56|195.16|197.56|195.16|196.61|194.21|0
1629708900000|2021-08-23 08:55:00|197.44|195.04|197.44|195.04|197.56|195.16|196.73|194.33|0
1629709200000|2021-08-23 09:00:00|197.38|194.98|196.96|194.56|197.56|195.16|196.6|194.2|0
1629709500000|2021-08-23 09:05:00|197.08|194.68|196.72|194.32|197.44|195.04|196.72|194.32|0
1629709800000|2021-08-23 09:10:00|196.84|194.44|196.48|194.08|197.32|194.92|196.48|194.08|0
1629710100000|2021-08-23 09:15:00|196.72|194.32|196.96|194.56|197.08|194.68|196.6|194.2|0
1629710400000|2021-08-23 09:20:00|197.08|194.68|197.43|195.03|197.43|195.03|196.96|194.56|0
1629710700000|2021-08-23 09:25:00|197.31|194.91|197.01|194.61|197.55|195.15|196.83|194.43|0
1629711000000|2021-08-23 09:30:00|196.95|194.55|196.95|194.55|197.07|194.67|196.71|194.31|0
1629711300000|2021-08-23 09:35:00|196.83|194.43|197.43|195.03|197.43|195.03|196.77|194.37|0
1629711600000|2021-08-23 09:40:00|197.55|195.15|197.79|195.39|198.15|195.75|197.43|195.03|0
1629711900000|2021-08-23 09:45:00|197.9|195.5|197.84|195.44|198.02|195.62|197.54|195.14|0
1629712200000|2021-08-23 09:50:00|197.78|195.38|197.9|195.5|198.26|195.86|197.78|195.38|0
1629712500000|2021-08-23 09:55:00|198.02|195.62|197.78|195.38|198.02|195.62|197.78|195.38|0
1629712800000|2021-08-23 10:00:00|197.84|195.44|198.14|195.74|198.62|196.22|197.84|195.44|0
1629713100000|2021-08-23 10:05:00|198.02|195.62|197.83|195.43|198.14|195.74|197.78|195.38|0
1629713400000|2021-08-23 10:10:00|197.78|195.38|197.65|195.25|197.9|195.5|197.35|194.95|0
1629713700000|2021-08-23 10:15:00|197.77|195.37|197.81|195.41|198.17|195.77|197.53|195.13|0
1629714000000|2021-08-23 10:20:00|197.69|195.29|197.92|195.52|197.93|195.53|197.57|195.17|0
1629714300000|2021-08-23 10:25:00|198.04|195.64|198.16|195.76|198.52|196.12|197.92|195.52|0
1629714600000|2021-08-23 10:30:00|198.28|195.88|198.4|196|198.64|196.24|198.28|195.88|0
1629714900000|2021-08-23 10:35:00|198.28|195.88|198.64|196.24|198.64|196.24|197.68|195.28|0
1629715200000|2021-08-23 10:40:00|198.52|196.12|198.64|196.24|198.64|196.24|198.16|195.76|0
1629715500000|2021-08-23 10:45:00|198.57|196.17|198.15|195.75|198.64|196.24|198.04|195.64|0
1629715800000|2021-08-23 10:50:00|198.27|195.87|198.15|195.75|198.51|196.11|198.15|195.75|0
1629716100000|2021-08-23 10:55:00|198.03|195.63|198.51|196.11|198.75|196.35|197.79|195.39|0
1629716400000|2021-08-23 11:00:00|198.39|195.99|198.63|196.23|198.93|196.53|198.39|195.99|0
1629716700000|2021-08-23 11:05:00|198.69|196.29|198.99|196.59|198.99|196.59|198.57|196.17|0
1629717000000|2021-08-23 11:10:00|199.05|196.65|198.51|196.11|199.11|196.71|198.27|195.87|0
1629717300000|2021-08-23 11:15:00|198.5|196.1|198.14|195.74|198.74|196.34|198.14|195.74|0
1629717600000|2021-08-23 11:20:00|198.26|195.86|197.66|195.26|198.26|195.86|197.42|195.02|0
1629717900000|2021-08-23 11:25:00|197.78|195.38|198.38|195.98|198.38|195.98|197.78|195.38|0
1629718200000|2021-08-23 11:30:00|198.26|195.86|198.86|196.46|198.98|196.58|198.26|195.86|0
1629718500000|2021-08-23 11:35:00|198.92|196.52|199.1|196.7|199.58|197.18|198.92|196.52|0
1629718800000|2021-08-23 11:40:00|199.22|196.82|198.61|196.21|199.22|196.82|198.61|196.21|0
1629719100000|2021-08-23 11:45:00|198.73|196.33|198.37|195.97|198.73|196.33|198.37|195.97|0
1629719400000|2021-08-23 11:50:00|198.49|196.09|198.25|195.85|198.49|196.09|198.25|195.85|0
1629719700000|2021-08-23 11:55:00|198.31|195.91|198.49|196.09|198.73|196.33|198.25|195.85|0
1629720000000|2021-08-23 12:00:00|198.61|196.21|198.13|195.73|198.61|196.21|197.77|195.37|0
1629720300000|2021-08-23 12:05:00|198.25|195.85|198.48|196.08|198.48|196.08|198.13|195.73|0
1629720600000|2021-08-23 12:10:00|198.6|196.2|198.36|195.96|198.72|196.32|198.3|195.9|0
1629720900000|2021-08-23 12:15:00|198.42|196.02|198.6|196.2|198.72|196.32|197.88|195.48|0
1629721200000|2021-08-23 12:20:00|198.66|196.26|198.48|196.08|198.72|196.32|198.24|195.84|0
1629721500000|2021-08-23 12:25:00|198.6|196.2|198.72|196.32|198.84|196.44|198.48|196.08|0
1629721800000|2021-08-23 12:30:00|198.6|196.2|197.26|194.86|198.72|196.32|195.93|193.53|0
1629722100000|2021-08-23 12:35:00|197.38|194.98|197.5|195.1|197.68|195.28|197.38|194.98|0
1629722400000|2021-08-23 12:40:00|197.62|195.22|197.14|194.74|197.62|195.22|197.14|194.74|0
1629722700000|2021-08-23 12:45:00|197.26|194.86|197.26|194.86|197.38|194.98|196.9|194.5|0
1629723000000|2021-08-23 12:50:00|197.32|194.92|197.5|195.1|197.62|195.22|197.26|194.86|0
1629723300000|2021-08-23 12:55:00|197.38|194.98|197.37|194.97|197.38|194.98|197.01|194.61|0
1629723600000|2021-08-23 13:00:00|197.25|194.85|196.77|194.37|197.37|194.97|196.41|194.01|0
1629723900000|2021-08-23 13:05:00|196.71|194.31|197.37|194.97|197.37|194.97|196.71|194.31|0
1629724200000|2021-08-23 13:10:00|197.25|194.85|197.37|194.97|197.61|195.21|197.01|194.61|0
1629724500000|2021-08-23 13:15:00|197.49|195.09|198.09|195.69|198.21|195.81|197.37|194.97|0
1629724800000|2021-08-23 13:20:00|198.21|195.81|197.73|195.33|198.21|195.81|197.73|195.33|0
1629725100000|2021-08-23 13:25:00|197.97|195.57|198.32|195.92|198.32|195.92|197.48|195.08|0
1629725400000|2021-08-23 13:30:00|198.69|196.29|200.62|198.22|201.35|198.95|198.69|196.29|0
1629725700000|2021-08-23 13:35:00|200.98|198.58|202.68|200.28|203.05|200.65|200.98|198.58|0
1629726000000|2021-08-23 13:40:00|202.56|200.16|202.44|200.04|203.91|201.51|202.32|199.92|0
1629726300000|2021-08-23 13:45:00|202.56|200.16|202.92|200.52|203.05|200.65|201.46|199.06|0
1629726600000|2021-08-23 13:50:00|202.8|200.4|203.29|200.89|203.66|201.26|202.19|199.79|0
1629726900000|2021-08-23 13:55:00|203.53|201.13|204.14|201.74|204.27|201.87|202.92|200.52|0
1629727200000|2021-08-23 14:00:00|204.39|201.99|206.48|204.08|206.6|204.2|203.41|201.01|0
1629727500000|2021-08-23 14:05:00|206.6|204.2|205.61|203.21|206.97|204.57|205.49|203.09|0
1629727800000|2021-08-23 14:10:00|205.98|203.58|206.6|204.2|206.6|204.2|205.86|203.46|0
1629728100000|2021-08-23 14:15:00|206.72|204.32|207.46|205.06|207.71|205.31|206.47|204.07|0
1629728400000|2021-08-23 14:20:00|207.58|205.18|208.08|205.68|208.32|205.92|207.34|204.94|0
1629728700000|2021-08-23 14:25:00|208.2|205.8|206.84|204.44|208.45|206.05|206.84|204.44|0
1629729000000|2021-08-23 14:30:00|207.08|204.68|207.58|205.18|207.82|205.42|206.1|203.7|0
1629729300000|2021-08-23 14:35:00|207.45|205.05|207.95|205.55|207.95|205.55|207.21|204.81|0
1629729600000|2021-08-23 14:40:00|208.07|205.67|207.57|205.17|208.07|205.67|207.45|205.05|0
1629729900000|2021-08-23 14:45:00|207.63|205.23|207.94|205.54|208.19|205.79|207.45|205.05|0
1629730200000|2021-08-23 14:50:00|208.07|205.67|208.44|206.04|208.81|206.41|208.07|205.67|0
1629730500000|2021-08-23 14:55:00|208.37|205.97|208.68|206.28|209.06|206.66|208.37|205.97|0
1629730800000|2021-08-23 15:00:00|208.81|206.41|209.3|206.9|209.55|207.15|208.68|206.28|0
1629731100000|2021-08-23 15:05:00|209.43|207.03|209.92|207.52|210.11|207.71|209.18|206.78|0
1629731400000|2021-08-23 15:10:00|210.05|207.65|209.82|207.42|215.05|212.65|209.69|207.29|0
1629731700000|2021-08-23 15:15:00|209.94|207.54|209.39|206.99|210.39|207.99|209.39|206.99|0
1629732000000|2021-08-23 15:20:00|209.33|206.93|209.14|206.74|209.64|207.24|209.02|206.62|0
1629732300000|2021-08-23 15:25:00|209.02|206.62|209.27|206.87|209.64|207.24|208.77|206.37|0
1629732600000|2021-08-23 15:30:00|209.39|206.99|209.89|207.49|210.01|207.61|209.27|206.87|0
1629732900000|2021-08-23 15:35:00|209.76|207.36|210.01|207.61|210.21|207.81|209.76|207.36|0
1629733200000|2021-08-23 15:40:00|209.89|207.49|210.01|207.61|210.01|207.61|209.76|207.36|0
1629733500000|2021-08-23 15:45:00|209.88|207.48|209.63|207.23|210.13|207.73|209.63|207.23|0
1629733800000|2021-08-23 15:50:00|209.76|207.36|210.13|207.73|210.13|207.73|209.76|207.36|0
1629734100000|2021-08-23 15:55:00|210|207.6|210.5|208.1|211.13|208.73|210|207.6|0
1629734400000|2021-08-23 16:00:00|210.63|208.23|210.88|208.48|211.38|208.98|210.63|208.23|0
1629734700000|2021-08-23 16:05:00|210.94|208.54|211.25|208.85|211.5|209.1|210.75|208.35|0
1629735000000|2021-08-23 16:10:00|211.37|208.97|210.75|208.35|211.37|208.97|210.75|208.35|0
1629735300000|2021-08-23 16:15:00|210.62|208.22|210.87|208.47|210.87|208.47|210.5|208.1|0
1629735600000|2021-08-23 16:20:00|210.74|208.34|210.87|208.47|210.99|208.59|210.74|208.34|0
1629735900000|2021-08-23 16:25:00|210.74|208.34|210.99|208.59|211.12|208.72|210.74|208.34|0
1629736200000|2021-08-23 16:30:00|211.12|208.72|211.24|208.84|211.74|209.34|211.12|208.72|0
1629736500000|2021-08-23 16:35:00|211.36|208.96|210.99|208.59|211.36|208.96|210.61|208.21|0
1629736800000|2021-08-23 16:40:00|211.05|208.65|211.49|209.09|211.74|209.34|210.99|208.59|0
1629737100000|2021-08-23 16:45:00|211.36|208.96|210.36|207.96|211.49|209.09|210.23|207.83|0
1629737400000|2021-08-23 16:50:00|210.48|208.08|210.98|208.58|211.23|208.83|210.11|207.71|0
1629737700000|2021-08-23 16:55:00|211.11|208.71|212.61|210.21|212.61|210.21|210.86|208.46|0
1629738000000|2021-08-23 17:00:00|212.48|210.08|212.36|209.96|212.61|210.21|212.11|209.71|0
1629738300000|2021-08-23 17:05:00|212.23|209.83|212.73|210.33|212.73|210.33|212.11|209.71|0
1629738600000|2021-08-23 17:10:00|212.61|210.21|212.73|210.33|212.86|210.46|212.35|209.95|0
1629738900000|2021-08-23 17:15:00|212.6|210.2|211.6|209.2|212.6|210.2|211.47|209.07|0
1629739200000|2021-08-23 17:20:00|211.47|209.07|211.22|208.82|211.72|209.32|211.22|208.82|0
1629739500000|2021-08-23 17:25:00|211.1|208.7|210.22|207.82|211.1|208.7|209.72|207.32|0
1629739800000|2021-08-23 17:30:00|210.34|207.94|211.03|208.63|211.09|208.69|209.84|207.44|0
1629740100000|2021-08-23 17:35:00|211.09|208.69|209.22|206.82|211.09|208.69|208.84|206.44|0
1629740400000|2021-08-23 17:40:00|209.34|206.94|210.09|207.69|210.34|207.94|209.34|206.94|0
1629740700000|2021-08-23 17:45:00|209.96|207.56|210.59|208.19|210.59|208.19|209.96|207.56|0
1629741000000|2021-08-23 17:50:00|210.71|208.31|210.58|208.18|210.71|208.31|210.21|207.81|0
1629741300000|2021-08-23 17:55:00|210.46|208.06|210.33|207.93|210.71|208.31|210.08|207.68|0
1629741600000|2021-08-23 18:00:00|210.46|208.06|210.95|208.55|210.96|208.56|210.21|207.81|0
1629741900000|2021-08-23 18:05:00|211.08|208.68|211.33|208.93|211.46|209.06|211.08|208.68|0
1629742200000|2021-08-23 18:10:00|211.2|208.8|210.45|208.05|211.7|209.3|210.33|207.93|0
1629742500000|2021-08-23 18:15:00|210.58|208.18|210.82|208.42|210.82|208.42|209.95|207.55|0
1629742800000|2021-08-23 18:20:00|210.95|208.55|210.7|208.3|211.32|208.92|210.32|207.92|0
1629743100000|2021-08-23 18:25:00|210.82|208.42|210.45|208.05|210.95|208.55|210.45|208.05|0
1629743400000|2021-08-23 18:30:00|210.57|208.17|211.19|208.79|211.19|208.79|210.32|207.92|0
1629743700000|2021-08-23 18:35:00|211.32|208.92|211.32|208.92|211.32|208.92|211.07|208.67|0
1629744000000|2021-08-23 18:40:00|211.19|208.79|210.94|208.54|211.57|209.17|210.94|208.54|0
1629744300000|2021-08-23 18:45:00|211.06|208.66|211.56|209.16|211.69|209.29|210.94|208.54|0
1629744600000|2021-08-23 18:50:00|211.69|209.29|212.19|209.79|212.19|209.79|211.56|209.16|0
1629744900000|2021-08-23 18:55:00|212.06|209.66|211.81|209.41|212.19|209.79|211.81|209.41|0
1629745200000|2021-08-23 19:00:00|211.69|209.29|211.81|209.41|212.06|209.66|211.56|209.16|0
1629745500000|2021-08-23 19:05:00|211.68|209.28|211.31|208.91|211.93|209.53|211.31|208.91|0
1629745800000|2021-08-23 19:10:00|211.43|209.03|209.59|207.19|211.43|209.03|209.46|207.06|0
1629746100000|2021-08-23 19:15:00|209.71|207.31|209.21|206.81|209.71|207.31|209.09|206.69|0
1629746400000|2021-08-23 19:20:00|209.09|206.69|209.08|206.68|209.46|207.06|208.59|206.19|0
1629746700000|2021-08-23 19:25:00|209.21|206.81|209.58|207.18|209.83|207.43|209.08|206.68|0
1629747000000|2021-08-23 19:30:00|209.71|207.31|210.33|207.93|210.46|208.06|209.08|206.68|0
1629747300000|2021-08-23 19:35:00|210.46|208.06|209.08|206.68|210.52|208.12|209.08|206.68|0
1629747600000|2021-08-23 19:40:00|208.95|206.55|208.7|206.3|209.08|206.68|208.33|205.93|0
1629747900000|2021-08-23 19:45:00|208.58|206.18|208.82|206.42|209.33|206.93|208.08|205.68|0
1629748200000|2021-08-23 19:50:00|209.13|206.73|207.95|205.55|209.45|207.05|207.95|205.55|0
1629748500000|2021-08-23 19:55:00|208.07|205.67|206.71|204.31|208.07|205.67|206.21|203.81|0
1629748800000|2021-08-23 20:00:00|206.33|203.93|207.95|205.55|208.32|205.92|206.21|203.81|0
1629749100000|2021-08-23 20:05:00|207.7|205.3|207.94|205.54|208.07|205.67|207.7|205.3|0
1629749400000|2021-08-23 20:10:00|208.07|205.67|208.07|205.67|208.19|205.79|207.94|205.54|0
1629749700000|2021-08-23 20:15:00|208.27|205.47|208.51|205.71|208.51|205.71|208.14|205.34|0
1629750000000|2021-08-23 20:20:00|208.39|205.59|208.89|206.09|209.01|206.21|208.39|205.59|0
1629750300000|2021-08-23 20:25:00|208.88|206.08|208.88|206.08|208.88|206.08|208.88|206.08|0
1629751200000|2021-08-23 20:40:00|208.94|206.14|208.88|206.08|208.94|206.14|208.76|205.96|0
1629751500000|2021-08-23 20:45:00|209|206.2|208.88|206.08|209|206.2|208.88|206.08|0
1629751800000|2021-08-23 20:50:00|209|206.2|209|206.2|209|206.2|209|206.2|0
1629752100000|2021-08-23 20:55:00|209.12|206.32|209.43|206.63|209.62|206.82|209.12|206.32|0
1629752400000|2021-08-23 21:00:00|209.51|206.71|209.31|206.51|209.51|206.71|209.31|206.51|0
1629752700000|2021-08-23 21:05:00|209.33|206.53|209.34|206.54|209.49|206.69|209.29|206.49|0
1629753000000|2021-08-23 21:10:00|209.36|206.56|209.31|206.51|209.42|206.62|209.22|206.42|0
1629753300000|2021-08-23 21:15:00|209.32|206.52|209.31|206.51|209.32|206.52|209.27|206.47|0
1629753600000|2021-08-23 21:20:00|209.4|206.6|209.41|206.61|209.42|206.62|209.4|206.6|0
1629753900000|2021-08-23 21:25:00|209.39|206.59|209.36|206.56|209.47|206.67|209.36|206.56|0
1629754200000|2021-08-23 21:30:00|209.34|206.54|209.35|206.55|209.36|206.56|209.34|206.54|0
1629754500000|2021-08-23 21:35:00|209.33|206.53|209.37|206.57|209.37|206.57|209.33|206.53|0
1629754800000|2021-08-23 21:40:00|209.35|206.55|209.35|206.55|209.35|206.55|209.35|206.55|0
1629755100000|2021-08-23 21:45:00|209.39|206.59|209.35|206.55|209.39|206.59|209.33|206.53|0
1629755400000|2021-08-23 21:50:00|209.67|206.87|209.51|206.71|209.67|206.87|209.42|206.62|0
1629755700000|2021-08-23 21:55:00|209.47|206.67|209.49|206.69|209.55|206.75|209.46|206.66|0
1629756000000|2021-08-23 22:00:00|209.16|206.36|208.85|206.05|209.48|206.68|208.85|206.05|0
1629756300000|2021-08-23 22:05:00|208.97|206.17|208.97|206.17|209.1|206.3|208.85|206.05|0
1629756600000|2021-08-23 22:10:00|209.1|206.3|209.59|206.79|209.72|206.92|209.1|206.3|0
1629756900000|2021-08-23 22:15:00|209.72|206.92|210.47|207.67|210.59|207.79|209.72|206.92|0
1629757200000|2021-08-23 22:20:00|210.34|207.54|210.22|207.42|210.47|207.67|210.09|207.29|0
1629757500000|2021-08-23 22:25:00|210.21|207.41|210.21|207.41|210.34|207.54|210.21|207.41|0
1629757800000|2021-08-23 22:30:00|210.34|207.54|210.34|207.54|210.34|207.54|210.27|207.47|0
1629758100000|2021-08-23 22:35:00|210.4|207.6|210.34|207.54|210.46|207.66|210.34|207.54|0
1629758400000|2021-08-23 22:40:00|210.46|207.66|210.33|207.53|210.46|207.66|210.33|207.53|0
1629758700000|2021-08-23 22:45:00|210.21|207.41|210.08|207.28|210.21|207.41|209.96|207.16|0
1629759000000|2021-08-23 22:50:00|210.21|207.41|210.21|207.41|210.21|207.41|210.08|207.28|0
1629759300000|2021-08-23 22:55:00|210.08|207.28|209.95|207.15|210.2|207.4|209.83|207.03|0
1629759600000|2021-08-23 23:00:00|209.89|207.09|210.08|207.28|210.08|207.28|209.89|207.09|0
1629759900000|2021-08-23 23:05:00|210.14|207.34|210.07|207.27|210.14|207.34|209.95|207.15|0
1629760200000|2021-08-23 23:10:00|210.2|207.4|210.32|207.52|210.32|207.52|210.07|207.27|0
1629760500000|2021-08-23 23:15:00|210.26|207.46|210.2|207.4|210.32|207.52|210.2|207.4|0
1629760800000|2021-08-23 23:20:00|210.13|207.33|210.07|207.27|210.2|207.4|210|207.2|0
1629761100000|2021-08-23 23:25:00|210.19|207.39|210.19|207.39|210.19|207.39|210.07|207.27|0
1629761400000|2021-08-23 23:30:00|210.07|207.27|210.06|207.26|210.19|207.39|210.06|207.26|0
1629761700000|2021-08-23 23:35:00|210.19|207.39|209.94|207.14|210.19|207.39|209.94|207.14|0
1629762000000|2021-08-23 23:40:00|210.06|207.26|210.06|207.26|210.19|207.39|209.94|207.14|0
1629762300000|2021-08-23 23:45:00|210.12|207.32|210.06|207.26|210.19|207.39|209.93|207.13|0
1629762600000|2021-08-23 23:50:00|210.18|207.38|210.12|207.32|210.18|207.38|210.06|207.26|0
1629762900000|2021-08-23 23:55:00|210.06|207.26|210.43|207.63|210.43|207.63|210.06|207.26|0
1629763200000|2021-08-24 00:00:00|210.56|207.76|210.18|207.38|210.68|207.88|210.05|207.25|0
1629763500000|2021-08-24 00:05:00|210.3|207.5|210.18|207.38|210.68|207.88|210.05|207.25|0
1629763800000|2021-08-24 00:10:00|210.3|207.5|210.17|207.37|210.3|207.5|209.93|207.13|0
1629764100000|2021-08-24 00:15:00|210.3|207.5|210.3|207.5|210.55|207.75|210.17|207.37|0
1629764400000|2021-08-24 00:20:00|210.17|207.37|209.92|207.12|210.3|207.5|209.8|207|0
1629764700000|2021-08-24 00:25:00|210.05|207.25|209.54|206.74|210.05|207.25|209.54|206.74|0
1629765000000|2021-08-24 00:30:00|209.67|206.87|209.92|207.12|210.04|207.24|209.42|206.62|0
1629765300000|2021-08-24 00:35:00|210.04|207.24|210.17|207.37|210.17|207.37|209.98|207.18|0
1629765600000|2021-08-24 00:40:00|210.29|207.49|210.16|207.36|210.35|207.55|210.16|207.36|0
1629765900000|2021-08-24 00:45:00|210.29|207.49|210.41|207.61|210.54|207.74|210.29|207.49|0
1629766200000|2021-08-24 00:50:00|210.29|207.49|210.29|207.49|210.41|207.61|210.16|207.36|0
1629766500000|2021-08-24 00:55:00|210.28|207.48|210.16|207.36|210.28|207.48|210.03|207.23|0
1629766800000|2021-08-24 01:00:00|210.28|207.48|210.16|207.36|210.41|207.61|210.16|207.36|0
1629767100000|2021-08-24 01:05:00|210.28|207.48|210.09|207.29|210.28|207.48|210.09|207.29|0
1629767400000|2021-08-24 01:10:00|210.15|207.35|210.03|207.23|210.15|207.35|209.9|207.1|0
1629767700000|2021-08-24 01:15:00|210.15|207.35|209.52|206.72|210.15|207.35|209.4|206.6|0
1629768000000|2021-08-24 01:20:00|209.58|206.78|209.9|207.1|209.9|207.1|209.52|206.72|0
1629768300000|2021-08-24 01:25:00|210.02|207.22|210.15|207.35|210.27|207.47|209.9|207.1|0
1629768600000|2021-08-24 01:30:00|210.27|207.47|210.02|207.22|210.4|207.6|209.89|207.09|0
1629768900000|2021-08-24 01:35:00|209.89|207.09|210.27|207.47|210.64|207.84|209.89|207.09|0
1629769200000|2021-08-24 01:40:00|210.33|207.53|210.64|207.84|210.77|207.97|210.27|207.47|0
1629769500000|2021-08-24 01:45:00|210.77|207.97|210.51|207.71|210.77|207.97|210.39|207.59|0
1629769800000|2021-08-24 01:50:00|210.64|207.84|210.64|207.84|210.76|207.96|210.51|207.71|0
1629770100000|2021-08-24 01:55:00|210.51|207.71|210.64|207.84|210.89|208.09|210.51|207.71|0
1629770400000|2021-08-24 02:00:00|210.76|207.96|210.38|207.58|210.76|207.96|210.19|207.39|0
1629770700000|2021-08-24 02:05:00|210.26|207.46|210.26|207.46|210.51|207.71|210.01|207.21|0
1629771000000|2021-08-24 02:10:00|210.38|207.58|210.51|207.71|210.51|207.71|210.13|207.33|0
1629771300000|2021-08-24 02:15:00|210.63|207.83|210.63|207.83|210.63|207.83|210.5|207.7|0
1629771600000|2021-08-24 02:20:00|210.75|207.95|210.63|207.83|210.75|207.95|210.5|207.7|0
1629771900000|2021-08-24 02:25:00|210.5|207.7|210.37|207.57|210.56|207.76|210.25|207.45|0
1629772200000|2021-08-24 02:30:00|210.25|207.45|210.37|207.57|210.5|207.7|210.12|207.32|0
1629772500000|2021-08-24 02:35:00|210.43|207.63|210.5|207.7|210.5|207.7|210.37|207.57|0
1629772800000|2021-08-24 02:40:00|210.56|207.76|210.62|207.82|210.62|207.82|210.37|207.57|0
1629773100000|2021-08-24 02:45:00|210.49|207.69|210.24|207.44|210.49|207.69|210.24|207.44|0
1629773400000|2021-08-24 02:50:00|210.12|207.32|210.24|207.44|210.37|207.57|210.11|207.31|0
1629773700000|2021-08-24 02:55:00|210.36|207.56|209.86|207.06|210.36|207.56|209.86|207.06|0
1629774000000|2021-08-24 03:00:00|209.8|207|209.86|207.06|209.99|207.19|209.74|206.94|0
1629774300000|2021-08-24 03:05:00|209.92|207.12|209.86|207.06|209.99|207.19|209.73|206.93|0
1629774600000|2021-08-24 03:10:00|209.98|207.18|209.86|207.06|209.98|207.18|209.73|206.93|0
1629774900000|2021-08-24 03:15:00|209.92|207.12|209.98|207.18|210.11|207.31|209.85|207.05|0
1629775200000|2021-08-24 03:20:00|210.1|207.3|209.85|207.05|210.1|207.3|209.85|207.05|0
1629775500000|2021-08-24 03:25:00|209.98|207.18|210.1|207.3|210.1|207.3|209.85|207.05|0
1629775800000|2021-08-24 03:30:00|209.98|207.18|210.35|207.55|210.35|207.55|209.98|207.18|0
1629776100000|2021-08-24 03:35:00|210.22|207.42|210.22|207.42|210.22|207.42|210.22|207.42|0
1629776400000|2021-08-24 03:40:00|210.1|207.3|210.1|207.3|210.22|207.42|209.97|207.17|0
1629776700000|2021-08-24 03:45:00|209.97|207.17|209.97|207.17|210.1|207.3|209.97|207.17|0
1629777000000|2021-08-24 03:50:00|209.84|207.04|209.97|207.17|209.97|207.17|209.84|207.04|0
1629777300000|2021-08-24 03:55:00|209.84|207.04|210.09|207.29|210.09|207.29|209.84|207.04|0
1629777600000|2021-08-24 04:00:00|209.96|207.16|210.09|207.29|210.21|207.41|209.96|207.16|0
1629777900000|2021-08-24 04:05:00|209.96|207.16|209.96|207.16|209.96|207.16|209.96|207.16|0
1629778500000|2021-08-24 04:15:00|210.08|207.28|210.21|207.41|210.21|207.41|210.08|207.28|0
1629778800000|2021-08-24 04:20:00|210.08|207.28|210.08|207.28|210.08|207.28|210.08|207.28|0
1629779400000|2021-08-24 04:30:00|210.14|207.34|210.33|207.53|210.33|207.53|210.14|207.34|0
1629779700000|2021-08-24 04:35:00|210.2|207.4|210.2|207.4|210.2|207.4|210.2|207.4|0
1629780000000|2021-08-24 04:40:00|210.07|207.27|210.07|207.27|210.2|207.4|210.07|207.27|0
1629780300000|2021-08-24 04:45:00|210.2|207.4|210.07|207.27|210.2|207.4|209.95|207.15|0
1629780600000|2021-08-24 04:50:00|210.2|207.4|210.07|207.27|210.2|207.4|210.07|207.27|0
1629780900000|2021-08-24 04:55:00|210.19|207.39|210.07|207.27|210.19|207.39|210.07|207.27|0
1629781200000|2021-08-24 05:00:00|210.19|207.39|210.07|207.27|210.19|207.39|210.07|207.27|0
1629781500000|2021-08-24 05:05:00|210.19|207.39|210.44|207.64|210.44|207.64|210.19|207.39|0
1629781800000|2021-08-24 05:10:00|210.31|207.51|210.44|207.64|210.44|207.64|210.19|207.39|0
1629782100000|2021-08-24 05:15:00|210.31|207.51|210.06|207.26|210.44|207.64|210.06|207.26|0
1629782400000|2021-08-24 05:20:00|210.12|207.32|210.06|207.26|210.31|207.51|210.06|207.26|0
1629782700000|2021-08-24 05:25:00|210.18|207.38|210.31|207.51|210.56|207.76|210.18|207.38|0
1629783000000|2021-08-24 05:30:00|210.43|207.63|210.43|207.63|210.43|207.63|210.18|207.38|0
1629783300000|2021-08-24 05:35:00|210.56|207.76|210.55|207.75|210.81|208.01|210.43|207.63|0
1629783600000|2021-08-24 05:40:00|210.68|207.88|210.8|208|210.93|208.13|210.68|207.88|0
1629783900000|2021-08-24 05:45:00|210.86|208.06|211.18|208.38|211.3|208.5|210.8|208|0
1629784200000|2021-08-24 05:50:00|211.05|208.25|210.8|208|211.3|208.5|210.42|207.62|0
1629784500000|2021-08-24 05:55:00|210.92|208.12|211.05|208.25|211.05|208.25|210.67|207.87|0
1629784800000|2021-08-24 06:00:00|211.17|208.37|210.79|207.99|211.3|208.5|210.79|207.99|0
1629785100000|2021-08-24 06:05:00|210.92|208.12|210.92|208.12|211.17|208.37|210.67|207.87|0
1629785400000|2021-08-24 06:10:00|210.79|207.99|210.79|207.99|210.92|208.12|210.73|207.93|0
1629785700000|2021-08-24 06:15:00|210.92|208.12|211.04|208.24|211.04|208.24|210.66|207.86|0
1629786000000|2021-08-24 06:20:00|210.91|208.11|210.91|208.11|211.17|208.37|210.91|208.11|0
1629786300000|2021-08-24 06:25:00|210.79|207.99|210.91|208.11|211.16|208.36|210.79|207.99|0
1629786600000|2021-08-24 06:30:00|210.79|207.99|212.04|209.24|212.17|209.37|210.79|207.99|0
1629786900000|2021-08-24 06:35:00|211.91|209.11|213.43|210.63|214.57|211.77|211.91|209.11|0
1629787200000|2021-08-24 06:40:00|213.3|210.5|213.3|210.5|213.3|210.5|212.67|209.87|0
1629787500000|2021-08-24 06:45:00|213.17|210.37|213.8|211|213.8|211|213.17|210.37|0
1629787800000|2021-08-24 06:50:00|213.86|211.06|214.43|211.63|214.43|211.63|213.67|210.87|0
1629788100000|2021-08-24 06:55:00|214.37|211.57|214.43|211.63|214.56|211.76|214.05|211.25|0
1629788400000|2021-08-24 07:00:00|214.31|211.51|213.04|210.24|214.31|211.51|212.41|209.61|0
1629788700000|2021-08-24 07:05:00|212.96|210.56|212.64|210.24|213.34|210.94|212.46|210.06|0
1629789000000|2021-08-24 07:10:00|212.58|210.18|212.33|209.93|213.09|210.69|212.33|209.93|0
1629789300000|2021-08-24 07:15:00|212.2|209.8|212.45|210.05|212.71|210.31|211.45|209.05|0
1629789600000|2021-08-24 07:20:00|212.58|210.18|212.2|209.8|212.83|210.43|211.95|209.55|0
1629789900000|2021-08-24 07:25:00|212.07|209.67|212.2|209.8|212.96|210.56|212.07|209.67|0
1629790200000|2021-08-24 07:30:00|212.32|209.92|211.94|209.54|212.58|210.18|211.82|209.42|0
1629790500000|2021-08-24 07:35:00|211.82|209.42|212.19|209.79|212.7|210.3|211.69|209.29|0
1629790800000|2021-08-24 07:40:00|212.32|209.92|211.94|209.54|212.32|209.92|211.81|209.41|0
1629791100000|2021-08-24 07:45:00|211.81|209.41|212.06|209.66|212.19|209.79|211.69|209.29|0
1629791400000|2021-08-24 07:50:00|211.94|209.54|211.43|209.03|211.94|209.54|211.43|209.03|0
1629791700000|2021-08-24 07:55:00|211.56|209.16|211.43|209.03|211.68|209.28|210.93|208.53|0
1629792000000|2021-08-24 08:00:00|211.3|208.9|212.33|209.93|212.96|210.56|211.05|208.65|0
1629792300000|2021-08-24 08:05:00|212.2|209.8|212.83|210.43|213.21|210.81|212.08|209.68|0
1629792600000|2021-08-24 08:10:00|212.71|210.31|212.45|210.05|213.21|210.81|212.45|210.05|0
1629792900000|2021-08-24 08:15:00|212.33|209.93|212.45|210.05|212.83|210.43|212.07|209.67|0
1629793200000|2021-08-24 08:20:00|212.32|209.92|212.57|210.17|212.83|210.43|212.32|209.92|0
1629793500000|2021-08-24 08:25:00|212.7|210.3|212.57|210.17|212.7|210.3|212.07|209.67|0
1629793800000|2021-08-24 08:30:00|212.45|210.05|212.19|209.79|212.57|210.17|212.07|209.67|0
1629794100000|2021-08-24 08:35:00|212.32|209.92|211.69|209.29|212.44|210.04|211.31|208.91|0
1629794400000|2021-08-24 08:40:00|211.81|209.41|212.19|209.79|212.44|210.04|211.81|209.41|0
1629794700000|2021-08-24 08:45:00|212.25|209.85|212.19|209.79|212.57|210.17|212.06|209.66|0
1629795000000|2021-08-24 08:50:00|212.06|209.66|212.18|209.78|212.31|209.91|212.06|209.66|0
1629795300000|2021-08-24 08:55:00|212.06|209.66|211.93|209.53|212.18|209.78|211.81|209.41|0
1629795600000|2021-08-24 09:00:00|211.81|209.41|211.55|209.15|211.93|209.53|211.43|209.03|0
1629795900000|2021-08-24 09:05:00|211.49|209.09|211.55|209.15|211.68|209.28|211.17|208.77|0
1629796200000|2021-08-24 09:10:00|211.68|209.28|211.93|209.53|212.3|209.9|211.55|209.15|0
1629796500000|2021-08-24 09:15:00|211.99|209.59|211.92|209.52|212.05|209.65|211.67|209.27|0
1629796800000|2021-08-24 09:20:00|211.86|209.46|211.92|209.52|212.17|209.77|211.8|209.4|0
1629797100000|2021-08-24 09:25:00|211.8|209.4|211.29|208.89|212.05|209.65|211.29|208.89|0
1629797400000|2021-08-24 09:30:00|211.23|208.83|211.42|209.02|211.67|209.27|211.1|208.7|0
1629797700000|2021-08-24 09:35:00|211.29|208.89|210.41|208.01|211.42|209.02|210.29|207.89|0
1629798000000|2021-08-24 09:40:00|210.54|208.14|210.03|207.63|210.54|208.14|209.78|207.38|0
1629798300000|2021-08-24 09:45:00|210.16|207.76|210.28|207.88|210.66|208.26|210.03|207.63|0
1629798600000|2021-08-24 09:50:00|210.16|207.76|210.28|207.88|210.41|208.01|210.03|207.63|0
1629798900000|2021-08-24 09:55:00|210.34|207.94|209.53|207.13|210.4|208|209.4|207|0
1629799200000|2021-08-24 10:00:00|209.65|207.25|209.9|207.5|210.03|207.63|209.28|206.88|0
1629799500000|2021-08-24 10:05:00|209.78|207.38|210.4|208|210.52|208.12|209.77|207.37|0
1629799800000|2021-08-24 10:10:00|210.15|207.75|210.4|208|210.77|208.37|210.02|207.62|0
1629800100000|2021-08-24 10:15:00|210.27|207.87|210.15|207.75|210.4|208|209.77|207.37|0
1629800400000|2021-08-24 10:20:00|210.27|207.87|210.02|207.62|210.4|208|209.89|207.49|0
1629800700000|2021-08-24 10:25:00|209.95|207.55|210.64|208.24|211.02|208.62|209.95|207.55|0
1629801000000|2021-08-24 10:30:00|210.77|208.37|211.02|208.62|211.02|208.62|210.64|208.24|0
1629801300000|2021-08-24 10:35:00|210.95|208.55|210.64|208.24|211.14|208.74|210.57|208.17|0
1629801600000|2021-08-24 10:40:00|210.76|208.36|211.14|208.74|211.39|208.99|210.76|208.36|0
1629801900000|2021-08-24 10:45:00|211.26|208.86|211.14|208.74|211.39|208.99|211.14|208.74|0
1629802200000|2021-08-24 10:50:00|211.01|208.61|211.13|208.73|211.39|208.99|211.01|208.61|0
1629802500000|2021-08-24 10:55:00|211.26|208.86|211.69|209.29|211.76|209.36|211.01|208.61|0
1629802800000|2021-08-24 11:00:00|211.63|209.23|210.88|208.48|211.89|209.49|210.88|208.48|0
1629803100000|2021-08-24 11:05:00|211|208.6|210.88|208.48|211.38|208.98|210.88|208.48|0
1629803400000|2021-08-24 11:10:00|210.75|208.35|211|208.6|211.25|208.85|210.75|208.35|0
1629803700000|2021-08-24 11:15:00|211.13|208.73|211.25|208.85|211.5|209.1|210.88|208.48|0
1629804000000|2021-08-24 11:20:00|211.12|208.72|210.75|208.35|211.25|208.85|210.62|208.22|0
1629804300000|2021-08-24 11:25:00|210.81|208.41|211.12|208.72|211.12|208.72|210.75|208.35|0
1629804600000|2021-08-24 11:30:00|211.25|208.85|210.24|207.84|211.25|208.85|210.24|207.84|0
1629804900000|2021-08-24 11:35:00|210.62|208.22|210.11|207.71|210.99|208.59|210.11|207.71|0
1629805200000|2021-08-24 11:40:00|209.99|207.59|210.49|208.09|210.61|208.21|209.99|207.59|0
1629805500000|2021-08-24 11:45:00|210.61|208.21|209.99|207.59|210.61|208.21|209.99|207.59|0
1629805800000|2021-08-24 11:50:00|210.11|207.71|209.86|207.46|210.36|207.96|209.61|207.21|0
1629806100000|2021-08-24 11:55:00|209.73|207.33|209.86|207.46|210.48|208.08|209.73|207.33|0
1629806400000|2021-08-24 12:00:00|209.92|207.52|209.48|207.08|210.36|207.96|209.48|207.08|0
1629806700000|2021-08-24 12:05:00|209.61|207.21|209.73|207.33|209.98|207.58|209.61|207.21|0
1629807000000|2021-08-24 12:10:00|209.85|207.45|209.85|207.45|209.98|207.58|209.73|207.33|0
1629807300000|2021-08-24 12:15:00|209.79|207.39|209.72|207.32|210.35|207.95|209.72|207.32|0
1629807600000|2021-08-24 12:20:00|209.85|207.45|208.48|206.08|209.85|207.45|208.1|205.7|0
1629807900000|2021-08-24 12:25:00|208.72|206.32|209.1|206.7|209.35|206.95|208.6|206.2|0
1629808200000|2021-08-24 12:30:00|208.97|206.57|208.85|206.45|209.1|206.7|208.47|206.07|0
1629808500000|2021-08-24 12:35:00|208.72|206.32|207.85|205.45|208.85|206.45|207.6|205.2|0
1629808800000|2021-08-24 12:40:00|207.72|205.32|207.85|205.45|208.34|205.94|207.72|205.32|0
1629809100000|2021-08-24 12:45:00|207.72|205.32|207.72|205.32|208.34|205.94|207.72|205.32|0
1629809400000|2021-08-24 12:50:00|207.84|205.44|208.21|205.81|208.46|206.06|207.72|205.32|0
1629809700000|2021-08-24 12:55:00|208.15|205.75|208.59|206.19|208.84|206.44|208.09|205.69|0
1629810000000|2021-08-24 13:00:00|208.71|206.31|209.58|207.18|209.83|207.43|208.71|206.31|0
1629810300000|2021-08-24 13:05:00|209.71|207.31|210.08|207.68|210.33|207.93|209.58|207.18|0
1629810600000|2021-08-24 13:10:00|209.83|207.43|209.95|207.55|210.21|207.81|209.7|207.3|0
1629810900000|2021-08-24 13:15:00|210.08|207.68|210.2|207.8|210.33|207.93|209.7|207.3|0
1629811200000|2021-08-24 13:20:00|210.08|207.68|209.95|207.55|210.33|207.93|209.95|207.55|0
1629811500000|2021-08-24 13:25:00|210.07|207.67|210.45|208.05|211.08|208.68|210.07|207.67|0
1629811800000|2021-08-24 13:30:00|210.57|208.17|208.45|206.05|210.82|208.42|208.45|206.05|0
1629812100000|2021-08-24 13:35:00|208.32|205.92|209.82|207.42|210.7|208.3|207.95|205.55|0
1629812400000|2021-08-24 13:40:00|209.94|207.54|210.63|208.23|210.69|208.29|209.44|207.04|0
1629812700000|2021-08-24 13:45:00|210.69|208.29|211.19|208.79|211.32|208.92|209.82|207.42|0
1629813000000|2021-08-24 13:50:00|211.32|208.92|210.44|208.04|211.57|209.17|210.31|207.91|0
1629813300000|2021-08-24 13:55:00|210.56|208.16|210.81|208.41|211.69|209.29|210.19|207.79|0
1629813600000|2021-08-24 14:00:00|210.44|208.04|211.12|208.72|211.69|209.29|209.94|207.54|0
1629813900000|2021-08-24 14:05:00|210.94|208.54|211.25|208.85|211.44|209.04|209.93|207.53|0
1629814200000|2021-08-24 14:10:00|211.06|208.66|211.18|208.78|211.81|209.41|210.81|208.41|0
1629814500000|2021-08-24 14:15:00|211.56|209.16|212.56|210.16|212.57|210.17|211.31|208.91|0
1629814800000|2021-08-24 14:20:00|212.44|210.04|211.81|209.41|212.56|210.16|211.56|209.16|0
1629815100000|2021-08-24 14:25:00|211.93|209.53|212.56|210.16|212.56|210.16|211.81|209.41|0
1629815400000|2021-08-24 14:30:00|212.43|210.03|211.93|209.53|212.56|210.16|211.55|209.15|0
1629815700000|2021-08-24 14:35:00|212.06|209.66|212.43|210.03|212.56|210.16|211.93|209.53|0
1629816000000|2021-08-24 14:40:00|212.56|210.16|212.3|209.9|212.56|210.16|212.05|209.65|0
1629816300000|2021-08-24 14:45:00|212.43|210.03|212.43|210.03|212.56|210.16|211.92|209.52|0
1629816600000|2021-08-24 14:50:00|212.55|210.15|212.17|209.77|213.06|210.66|211.8|209.4|0
1629816900000|2021-08-24 14:55:00|211.92|209.52|211.79|209.39|212.17|209.77|211.29|208.89|0
1629817200000|2021-08-24 15:00:00|211.67|209.27|211.29|208.89|212.17|209.77|211.04|208.64|0
1629817500000|2021-08-24 15:05:00|211.42|209.02|211.79|209.39|212.04|209.64|211.29|208.89|0
1629817800000|2021-08-24 15:10:00|211.92|209.52|212.17|209.77|212.29|209.89|211.54|209.14|0
1629818100000|2021-08-24 15:15:00|212.29|209.89|212.16|209.76|212.54|210.14|211.91|209.51|0
1629818400000|2021-08-24 15:20:00|212.29|209.89|212.29|209.89|212.67|210.27|212.16|209.76|0
1629818700000|2021-08-24 15:25:00|212.16|209.76|210.65|208.25|212.16|209.76|210.65|208.25|0
1629819000000|2021-08-24 15:30:00|210.53|208.13|209.65|207.25|210.53|208.13|209.53|207.13|0
1629819300000|2021-08-24 15:35:00|209.78|207.38|210.4|208|210.9|208.5|209.78|207.38|0
1629819600000|2021-08-24 15:40:00|210.27|207.87|210.4|208|210.52|208.12|209.77|207.37|0
1629819900000|2021-08-24 15:45:00|210.27|207.87|210.14|207.74|210.77|208.37|209.9|207.5|0
1629820200000|2021-08-24 15:50:00|210.27|207.87|210.77|208.37|210.77|208.37|210.14|207.74|0
1629820500000|2021-08-24 15:55:00|210.7|208.3|210.89|208.49|211.14|208.74|210.52|208.12|0
1629820800000|2021-08-24 16:00:00|210.77|208.37|210.26|207.86|210.89|208.49|209.76|207.36|0
1629821100000|2021-08-24 16:05:00|210.39|207.99|212.52|210.12|212.77|210.37|210.26|207.86|0
1629821400000|2021-08-24 16:10:00|212.39|209.99|212.27|209.87|212.77|210.37|212.27|209.87|0
1629821700000|2021-08-24 16:15:00|212.39|209.99|212.02|209.62|212.39|209.99|211.52|209.12|0
1629822000000|2021-08-24 16:20:00|211.89|209.49|211.64|209.24|212.01|209.61|211.39|208.99|0
1629822300000|2021-08-24 16:25:00|211.57|209.17|211.14|208.74|211.64|209.24|211.01|208.61|0
1629822600000|2021-08-24 16:30:00|211.07|208.67|211.63|209.23|211.76|209.36|210.76|208.36|0
1629822900000|2021-08-24 16:35:00|211.76|209.36|211.82|209.42|212.01|209.61|211.26|208.86|0
1629823200000|2021-08-24 16:40:00|211.76|209.36|212.26|209.86|212.38|209.98|211.63|209.23|0
1629823500000|2021-08-24 16:45:00|212.13|209.73|212.13|209.73|212.51|210.11|212.01|209.61|0
1629823800000|2021-08-24 16:50:00|212.25|209.85|212.25|209.85|212.25|209.85|212|209.6|0
1629824100000|2021-08-24 16:55:00|212.13|209.73|212.38|209.98|212.38|209.98|212|209.6|0
1629824400000|2021-08-24 17:00:00|212.5|210.1|213|210.6|213.13|210.73|212.38|209.98|0
1629824700000|2021-08-24 17:05:00|213.13|210.73|213|210.6|213.13|210.73|212.62|210.22|0
1629825000000|2021-08-24 17:10:00|212.87|210.47|212.75|210.35|213|210.6|212.75|210.35|0
1629825300000|2021-08-24 17:15:00|212.87|210.47|213|210.6|213.12|210.72|212.74|210.34|0
1629825600000|2021-08-24 17:20:00|212.87|210.47|212.87|210.47|212.99|210.59|212.74|210.34|0
1629825900000|2021-08-24 17:25:00|212.74|210.34|212.74|210.34|212.87|210.47|212.37|209.97|0
1629826200000|2021-08-24 17:30:00|212.87|210.47|213.24|210.84|213.24|210.84|212.87|210.47|0
1629826500000|2021-08-24 17:35:00|213.12|210.72|213.62|211.22|213.74|211.34|213.12|210.72|0
1629826800000|2021-08-24 17:40:00|213.74|211.34|213.74|211.34|214.12|211.72|213.62|211.22|0
1629827100000|2021-08-24 17:45:00|213.87|211.47|213.86|211.46|213.99|211.59|213.61|211.21|0
1629827400000|2021-08-24 17:50:00|213.74|211.34|214.11|211.71|214.11|211.71|213.36|210.96|0
1629827700000|2021-08-24 17:55:00|214.24|211.84|213.86|211.46|214.24|211.84|213.86|211.46|0
1629828000000|2021-08-24 18:00:00|213.99|211.59|214.11|211.71|214.36|211.96|213.86|211.46|0
1629828300000|2021-08-24 18:05:00|214.17|211.77|213.44|211.04|214.17|211.77|213.31|210.91|0
1629828600000|2021-08-24 18:10:00|213.56|211.16|213.81|211.41|213.82|211.42|213.44|211.04|0
1629828900000|2021-08-24 18:15:00|213.69|211.29|213.81|211.41|213.94|211.54|213.56|211.16|0
1629829200000|2021-08-24 18:20:00|213.69|211.29|213.81|211.41|213.94|211.54|213.43|211.03|0
1629829500000|2021-08-24 18:25:00|213.94|211.54|213.56|211.16|213.94|211.54|213.43|211.03|0
1629829800000|2021-08-24 18:30:00|213.43|211.03|213.93|211.53|213.93|211.53|213.43|211.03|0
1629830100000|2021-08-24 18:35:00|213.81|211.41|213.55|211.15|213.81|211.41|213.3|210.9|0
1629830400000|2021-08-24 18:40:00|213.68|211.28|213.8|211.4|213.8|211.4|213.55|211.15|0
1629830700000|2021-08-24 18:45:00|213.68|211.28|214.18|211.78|214.18|211.78|213.68|211.28|0
1629831000000|2021-08-24 18:50:00|214.31|211.91|214.3|211.9|214.31|211.91|213.93|211.53|0
1629831300000|2021-08-24 18:55:00|214.43|212.03|214.43|212.03|214.43|212.03|214.05|211.65|0
1629831600000|2021-08-24 19:00:00|214.3|211.9|214.3|211.9|214.55|212.15|214.3|211.9|0
1629831900000|2021-08-24 19:05:00|214.17|211.77|213.92|211.52|214.3|211.9|213.67|211.27|0
1629832200000|2021-08-24 19:10:00|213.98|211.58|214.04|211.64|214.3|211.9|213.79|211.39|0
1629832500000|2021-08-24 19:15:00|213.92|211.52|214.29|211.89|214.67|212.27|213.92|211.52|0
1629832800000|2021-08-24 19:20:00|214.17|211.77|214.04|211.64|214.42|212.02|213.97|211.57|0
1629833100000|2021-08-24 19:25:00|214.17|211.77|214.29|211.89|214.42|212.02|213.79|211.39|0
1629833400000|2021-08-24 19:30:00|214.16|211.76|213.66|211.26|214.29|211.89|213.28|210.88|0
1629833700000|2021-08-24 19:35:00|213.53|211.13|212.65|210.25|213.53|211.13|212.65|210.25|0
1629834000000|2021-08-24 19:40:00|212.71|210.31|212.4|210|213.03|210.63|212.27|209.87|0
1629834300000|2021-08-24 19:45:00|212.46|210.06|212.02|209.62|212.65|210.25|211.89|209.49|0
1629834600000|2021-08-24 19:50:00|211.77|209.37|211.01|208.61|212.02|209.62|210.89|208.49|0
1629834900000|2021-08-24 19:55:00|211.14|208.74|210.94|208.54|211.64|209.24|210.64|208.24|0
1629835200000|2021-08-24 20:00:00|211.19|208.79|211.19|208.79|211.69|209.29|211.19|208.79|0
1629835500000|2021-08-24 20:05:00|211.31|208.91|211.31|208.91|211.56|209.16|211.31|208.91|0
1629835800000|2021-08-24 20:10:00|211.18|208.78|210.68|208.28|211.18|208.78|210.68|208.28|0
1629836100000|2021-08-24 20:15:00|211.01|208.21|211.63|208.83|211.69|208.89|210.88|208.08|0
1629836400000|2021-08-24 20:20:00|211.76|208.96|211.88|209.08|211.88|209.08|211.63|208.83|0
1629836700000|2021-08-24 20:25:00|212.01|209.21|212.13|209.33|212.26|209.46|211.94|209.14|0
1629837000000|2021-08-24 20:30:00|212|209.2|211.75|208.95|212.13|209.33|211.75|208.95|0
1629837300000|2021-08-24 20:35:00|211.88|209.08|211.25|208.45|211.88|209.08|211.25|208.45|0
1629837600000|2021-08-24 20:40:00|211.37|208.57|211.75|208.95|211.75|208.95|211.37|208.57|0
1629837900000|2021-08-24 20:45:00|211.87|209.07|211.37|208.57|212|209.2|211.24|208.44|0
1629838200000|2021-08-24 20:50:00|211.49|208.69|211.99|209.19|211.99|209.19|211.49|208.69|0
1629838500000|2021-08-24 20:55:00|211.93|209.13|211.97|209.17|212.24|209.44|211.93|209.13|0
1629838800000|2021-08-24 21:00:00|211.73|208.93|211.9|209.1|212.04|209.24|211.73|208.93|0
1629839100000|2021-08-24 21:05:00|211.84|209.04|211.84|209.04|211.84|209.04|211.84|209.04|0
1629839400000|2021-08-24 21:10:00|211.89|209.09|212.13|209.33|212.14|209.34|211.89|209.09|0
1629839700000|2021-08-24 21:15:00|212|209.2|212.33|209.53|212.33|209.53|212|209.2|0
1629840000000|2021-08-24 21:20:00|212.18|209.38|212.39|209.59|212.4|209.6|212.18|209.38|0
1629840300000|2021-08-24 21:25:00|212.23|209.43|212.18|209.38|212.23|209.43|212.14|209.34|0
1629840600000|2021-08-24 21:30:00|212.16|209.36|212.39|209.59|212.39|209.59|212.16|209.36|0
1629840900000|2021-08-24 21:35:00|212.3|209.5|212.22|209.42|212.47|209.67|212.22|209.42|0
1629841200000|2021-08-24 21:40:00|212.24|209.44|212.28|209.48|212.35|209.55|212.22|209.42|0
1629841500000|2021-08-24 21:45:00|212.33|209.53|212.31|209.51|212.33|209.53|212.26|209.46|0
1629841800000|2021-08-24 21:50:00|212.26|209.46|212.26|209.46|212.27|209.47|212.24|209.44|0
1629842100000|2021-08-24 21:55:00|212.24|209.44|212.31|209.51|212.33|209.53|212.22|209.42|0
1629842400000|2021-08-24 22:00:00|212.03|209.23|211.9|209.1|212.22|209.42|211.65|208.85|0
1629842700000|2021-08-24 22:05:00|211.97|209.17|211.84|209.04|211.97|209.17|211.84|209.04|0
1629843000000|2021-08-24 22:10:00|211.97|209.17|211.96|209.16|211.97|209.17|211.84|209.04|0
1629843300000|2021-08-24 22:15:00|211.84|209.04|211.96|209.16|211.96|209.16|211.84|209.04|0
1629843600000|2021-08-24 22:20:00|211.84|209.04|211.83|209.03|211.96|209.16|211.83|209.03|0
1629843900000|2021-08-24 22:25:00|211.89|209.09|211.96|209.16|211.96|209.16|211.83|209.03|0
1629844200000|2021-08-24 22:30:00|212.08|209.28|212.08|209.28|212.08|209.28|211.83|209.03|0
1629844500000|2021-08-24 22:35:00|211.96|209.16|212.08|209.28|212.08|209.28|211.96|209.16|0
1629844800000|2021-08-24 22:40:00|212.21|209.41|212.08|209.28|212.21|209.41|212.08|209.28|0
1629845100000|2021-08-24 22:45:00|212.2|209.4|212.08|209.28|212.2|209.4|212.08|209.28|0
1629845400000|2021-08-24 22:50:00|212.01|209.21|211.82|209.02|212.01|209.21|211.82|209.02|0
1629845700000|2021-08-24 22:55:00|211.7|208.9|211.45|208.65|211.7|208.9|211.45|208.65|0
1629846000000|2021-08-24 23:00:00|211.51|208.71|211.19|208.39|211.7|208.9|211.19|208.39|0
1629846300000|2021-08-24 23:05:00|211.07|208.27|210.94|208.14|211.19|208.39|210.82|208.02|0
1629846600000|2021-08-24 23:10:00|211.06|208.26|211.06|208.26|211.06|208.26|211.06|208.26|0
1629846900000|2021-08-24 23:15:00|210.94|208.14|210.56|207.76|210.94|208.14|210.56|207.76|0
1629847200000|2021-08-24 23:20:00|210.69|207.89|210.56|207.76|210.69|207.89|210.43|207.63|0
1629847500000|2021-08-24 23:25:00|210.49|207.69|210.56|207.76|210.56|207.76|210.31|207.51|0
1629847800000|2021-08-24 23:30:00|210.43|207.63|210.68|207.88|210.74|207.94|210.31|207.51|0
1629848100000|2021-08-24 23:35:00|210.74|207.94|210.93|208.13|210.93|208.13|210.68|207.88|0
1629848400000|2021-08-24 23:40:00|211.05|208.25|210.8|208|211.05|208.25|210.8|208|0
1629848700000|2021-08-24 23:45:00|210.74|207.94|210.18|207.38|210.74|207.94|209.93|207.13|0
1629849000000|2021-08-24 23:50:00|210.42|207.62|210.55|207.75|210.8|208|210.42|207.62|0
1629849300000|2021-08-24 23:55:00|210.42|207.62|210.8|208|210.92|208.12|210.3|207.5|0
1629849600000|2021-08-25 00:00:00|210.67|207.87|211.8|209|211.92|209.12|210.67|207.87|0
1629849900000|2021-08-25 00:05:00|211.92|209.12|211.6|208.8|212.67|209.87|211.42|208.62|0
1629850200000|2021-08-25 00:10:00|211.67|208.87|211.67|208.87|211.92|209.12|211.54|208.74|0
1629850500000|2021-08-25 00:15:00|211.73|208.93|211.67|208.87|212.29|209.49|211.29|208.49|0
1629850800000|2021-08-25 00:20:00|211.54|208.74|211.91|209.11|211.91|209.11|211.16|208.36|0
1629851100000|2021-08-25 00:25:00|211.79|208.99|211.54|208.74|211.91|209.11|211.54|208.74|0
1629851400000|2021-08-25 00:30:00|211.41|208.61|211.16|208.36|211.41|208.61|210.91|208.11|0
1629851700000|2021-08-25 00:35:00|211.28|208.48|211.03|208.23|211.28|208.48|210.91|208.11|0
1629852000000|2021-08-25 00:40:00|210.91|208.11|210.78|207.98|211.03|208.23|210.65|207.85|0
1629852300000|2021-08-25 00:45:00|210.9|208.1|211.03|208.23|211.28|208.48|210.9|208.1|0
1629852600000|2021-08-25 00:50:00|210.96|208.16|211.03|208.23|211.15|208.35|210.9|208.1|0
1629852900000|2021-08-25 00:55:00|210.96|208.16|210.77|207.97|211.03|208.23|210.65|207.85|0
1629853200000|2021-08-25 01:00:00|210.65|207.85|210.52|207.72|210.77|207.97|210.15|207.35|0
1629853500000|2021-08-25 01:05:00|210.65|207.85|210.27|207.47|210.77|207.97|210.27|207.47|0
1629853800000|2021-08-25 01:10:00|210.39|207.59|210.52|207.72|210.64|207.84|210.27|207.47|0
1629854100000|2021-08-25 01:15:00|210.64|207.84|210.89|208.09|211.27|208.47|210.64|207.84|0
1629854400000|2021-08-25 01:20:00|211.02|208.22|210.76|207.96|211.27|208.47|210.76|207.96|0
1629854700000|2021-08-25 01:25:00|210.82|208.02|210.64|207.84|211.01|208.21|210.51|207.71|0
1629855000000|2021-08-25 01:30:00|210.76|207.96|211.14|208.34|211.14|208.34|210.39|207.59|0
1629855300000|2021-08-25 01:35:00|211.01|208.21|211.01|208.21|211.13|208.33|210.63|207.83|0
1629855600000|2021-08-25 01:40:00|210.88|208.08|211.01|208.21|211.26|208.46|210.88|208.08|0
1629855900000|2021-08-25 01:45:00|211.13|208.33|210.75|207.95|211.26|208.46|210.63|207.83|0
1629856200000|2021-08-25 01:50:00|210.88|208.08|210.63|207.83|210.88|208.08|210.38|207.58|0
1629856500000|2021-08-25 01:55:00|210.5|207.7|210.38|207.58|210.75|207.95|210.25|207.45|0
1629856800000|2021-08-25 02:00:00|210.25|207.45|210.75|207.95|210.75|207.95|210.25|207.45|0
1629857100000|2021-08-25 02:05:00|210.87|208.07|210.62|207.82|210.87|208.07|210.62|207.82|0
1629857400000|2021-08-25 02:10:00|210.75|207.95|210.62|207.82|210.87|208.07|210.49|207.69|0
1629857700000|2021-08-25 02:15:00|210.55|207.75|210.12|207.32|210.62|207.82|210.12|207.32|0
1629858000000|2021-08-25 02:20:00|209.99|207.19|208.75|205.95|210.24|207.44|208.75|205.95|0
1629858300000|2021-08-25 02:25:00|208.87|206.07|208.87|206.07|209.49|206.69|208.75|205.95|0
1629858600000|2021-08-25 02:30:00|208.74|205.94|209.49|206.69|209.61|206.81|208.74|205.94|0
1629858900000|2021-08-25 02:35:00|209.36|206.56|209.49|206.69|209.61|206.81|209.36|206.56|0
1629859200000|2021-08-25 02:40:00|209.55|206.75|209.24|206.44|209.55|206.75|209.11|206.31|0
1629859500000|2021-08-25 02:45:00|209.36|206.56|209.29|206.49|209.48|206.68|209.23|206.43|0
1629859800000|2021-08-25 02:50:00|209.36|206.56|209.23|206.43|209.36|206.56|209.11|206.31|0
1629860100000|2021-08-25 02:55:00|209.11|206.31|209.35|206.55|209.48|206.68|209.11|206.31|0
1629860400000|2021-08-25 03:00:00|209.23|206.43|208.61|205.81|209.23|206.43|208.11|205.31|0
1629860700000|2021-08-25 03:05:00|208.67|205.87|209.1|206.3|209.1|206.3|208.61|205.81|0
1629861000000|2021-08-25 03:10:00|209.23|206.43|209.22|206.42|209.35|206.55|208.98|206.18|0
1629861300000|2021-08-25 03:15:00|209.1|206.3|209.35|206.55|209.47|206.67|209.1|206.3|0
1629861600000|2021-08-25 03:20:00|209.41|206.61|209.22|206.42|209.47|206.67|209.1|206.3|0
1629861900000|2021-08-25 03:25:00|209.1|206.3|209.09|206.29|209.22|206.42|208.97|206.17|0
1629862200000|2021-08-25 03:30:00|209.15|206.35|209.71|206.91|209.71|206.91|209.15|206.35|0
1629862500000|2021-08-25 03:35:00|209.84|207.04|209.59|206.79|209.84|207.04|209.46|206.66|0
1629862800000|2021-08-25 03:40:00|209.46|206.66|209.46|206.66|209.71|206.91|209.4|206.6|0
1629863100000|2021-08-25 03:45:00|209.52|206.72|209.71|206.91|209.83|207.03|209.52|206.72|0
1629863400000|2021-08-25 03:50:00|209.58|206.78|209.33|206.53|209.71|206.91|209.21|206.41|0
1629863700000|2021-08-25 03:55:00|209.21|206.41|209.08|206.28|209.33|206.53|208.83|206.03|0
1629864000000|2021-08-25 04:00:00|209.02|206.22|209.08|206.28|209.08|206.28|208.83|206.03|0
1629864300000|2021-08-25 04:05:00|209.14|206.34|208.83|206.03|209.2|206.4|208.83|206.03|0
1629864600000|2021-08-25 04:10:00|208.95|206.15|208.95|206.15|208.95|206.15|208.83|206.03|0
1629864900000|2021-08-25 04:15:00|209.08|206.28|209.07|206.27|209.2|206.4|209.07|206.27|0
1629865200000|2021-08-25 04:20:00|209.2|206.4|209.07|206.27|209.2|206.4|209.07|206.27|0
1629865500000|2021-08-25 04:25:00|209.2|206.4|209.2|206.4|209.32|206.52|209.2|206.4|0
1629865800000|2021-08-25 04:30:00|209.19|206.39|209.07|206.27|209.32|206.52|209.07|206.27|0
1629866100000|2021-08-25 04:35:00|209.19|206.39|209.32|206.52|209.32|206.52|209.13|206.33|0
1629866400000|2021-08-25 04:40:00|208.94|206.14|208.82|206.02|208.94|206.14|208.82|206.02|0
1629866700000|2021-08-25 04:45:00|208.94|206.14|208.81|206.01|209.19|206.39|208.69|205.89|0
1629867000000|2021-08-25 04:50:00|208.69|205.89|208.81|206.01|208.81|206.01|208.69|205.89|0
1629867300000|2021-08-25 04:55:00|208.69|205.89|208.31|205.51|208.69|205.89|208.31|205.51|0
1629867600000|2021-08-25 05:00:00|208.44|205.64|209.06|206.26|209.31|206.51|208.44|205.64|0
1629867900000|2021-08-25 05:05:00|209.18|206.38|209.3|206.5|209.43|206.63|209.06|206.26|0
1629868200000|2021-08-25 05:10:00|209.36|206.56|209.43|206.63|209.55|206.75|209.18|206.38|0
1629868500000|2021-08-25 05:15:00|209.3|206.5|209.55|206.75|209.55|206.75|209.3|206.5|0
1629868800000|2021-08-25 05:20:00|209.67|206.87|209.8|207|209.8|207|209.55|206.75|0
1629869100000|2021-08-25 05:25:00|209.92|207.12|211.26|208.46|211.38|208.58|209.67|206.87|0
1629869400000|2021-08-25 05:30:00|211.13|208.33|211.69|208.89|211.88|209.08|211.13|208.33|0
1629869700000|2021-08-25 05:35:00|211.75|208.95|211.88|209.08|212|209.2|211.63|208.83|0
1629870000000|2021-08-25 05:40:00|212|209.2|212.13|209.33|212.25|209.45|211.88|209.08|0
1629870300000|2021-08-25 05:45:00|212|209.2|211.75|208.95|212.12|209.32|211.75|208.95|0
1629870600000|2021-08-25 05:50:00|211.87|209.07|212|209.2|212|209.2|211.62|208.82|0
1629870900000|2021-08-25 05:55:00|212.12|209.32|212.05|209.25|212.12|209.32|211.99|209.19|0
1629871200000|2021-08-25 06:00:00|212.12|209.32|211.99|209.19|212.12|209.32|211.74|208.94|0
1629871500000|2021-08-25 06:05:00|212.12|209.32|211.87|209.07|212.49|209.69|211.74|208.94|0
1629871800000|2021-08-25 06:10:00|211.93|209.13|212.36|209.56|212.49|209.69|211.93|209.13|0
1629872100000|2021-08-25 06:15:00|212.24|209.44|211.99|209.19|212.24|209.44|211.86|209.06|0
1629872400000|2021-08-25 06:20:00|212.05|209.25|211.92|209.12|212.11|209.31|211.86|209.06|0
1629872700000|2021-08-25 06:25:00|211.99|209.19|212.11|209.31|212.36|209.56|211.98|209.18|0
1629873000000|2021-08-25 06:30:00|211.98|209.18|211.61|208.81|212.11|209.31|211.48|208.68|0
1629873300000|2021-08-25 06:35:00|211.48|208.68|211.6|208.8|211.73|208.93|211.48|208.68|0
1629873600000|2021-08-25 06:40:00|211.66|208.86|211.85|209.05|211.85|209.05|211.6|208.8|0
1629873900000|2021-08-25 06:45:00|211.98|209.18|212.1|209.3|212.35|209.55|211.98|209.18|0
1629874200000|2021-08-25 06:50:00|212.23|209.43|212.47|209.67|212.6|209.8|212.1|209.3|0
1629874500000|2021-08-25 06:55:00|212.35|209.55|212.35|209.55|212.6|209.8|212.1|209.3|0
1629874800000|2021-08-25 07:00:00|212.22|209.42|213.47|210.67|213.6|210.8|212.1|209.3|0
1629875100000|2021-08-25 07:05:00|213.27|210.87|212.77|210.37|213.27|210.87|212.39|209.99|0
1629875400000|2021-08-25 07:10:00|212.71|210.31|212.14|209.74|212.71|210.31|211.89|209.49|0
1629875700000|2021-08-25 07:15:00|212.27|209.87|212.39|209.99|212.89|210.49|212.14|209.74|0
1629876000000|2021-08-25 07:20:00|212.52|210.12|211.76|209.36|212.77|210.37|211.76|209.36|0
1629876300000|2021-08-25 07:25:00|211.89|209.49|212.39|209.99|212.39|209.99|211.89|209.49|0
1629876600000|2021-08-25 07:30:00|212.26|209.86|212.38|209.98|212.64|210.24|212.14|209.74|0
1629876900000|2021-08-25 07:35:00|212.26|209.86|212.63|210.23|212.76|210.36|212.26|209.86|0
1629877200000|2021-08-25 07:40:00|212.69|210.29|212.38|209.98|212.88|210.48|212.26|209.86|0
1629877500000|2021-08-25 07:45:00|212.51|210.11|212.88|210.48|213.01|210.61|212.25|209.85|0
1629877800000|2021-08-25 07:50:00|212.75|210.35|212.75|210.35|213|210.6|212.63|210.23|0
1629878100000|2021-08-25 07:55:00|212.63|210.23|212.37|209.97|212.75|210.35|212.37|209.97|0
1629878400000|2021-08-25 08:00:00|212.31|209.91|211.87|209.47|212.63|210.23|211.62|209.22|0
1629878700000|2021-08-25 08:05:00|211.75|209.35|212|209.6|212.12|209.72|211.62|209.22|0
1629879000000|2021-08-25 08:10:00|211.93|209.53|213.75|211.35|213.88|211.48|211.93|209.53|0
1629879300000|2021-08-25 08:15:00|213.69|211.29|214.5|212.1|214.63|212.23|213.62|211.22|0
1629879600000|2021-08-25 08:20:00|214.38|211.98|213.51|211.11|214.85|212.45|213.39|210.99|0
1629879900000|2021-08-25 08:25:00|213.64|211.24|213.26|210.86|213.64|211.24|213.01|210.61|0
1629880200000|2021-08-25 08:30:00|213.13|210.73|213.26|210.86|213.64|211.24|213.13|210.73|0
1629880500000|2021-08-25 08:35:00|213.13|210.73|212.5|210.1|213.26|210.86|212.37|209.97|0
1629880800000|2021-08-25 08:40:00|212.37|209.97|212.62|210.22|212.88|210.48|212.37|209.97|0
1629881100000|2021-08-25 08:45:00|212.37|209.97|212.75|210.35|212.75|210.35|212.37|209.97|0
1629881400000|2021-08-25 08:50:00|212.62|210.22|212.75|210.35|212.75|210.35|212.49|210.09|0
1629881700000|2021-08-25 08:55:00|212.87|210.47|212.49|210.09|212.87|210.47|212.49|210.09|0
1629882000000|2021-08-25 09:00:00|212.62|210.22|212.49|210.09|212.74|210.34|211.99|209.59|0
1629882300000|2021-08-25 09:05:00|212.43|210.03|212.24|209.84|212.49|210.09|212.11|209.71|0
1629882600000|2021-08-25 09:10:00|212.49|210.09|212.61|210.21|212.74|210.34|212.24|209.84|0
1629882900000|2021-08-25 09:15:00|212.74|210.34|213.05|210.65|213.24|210.84|212.49|210.09|0
1629883200000|2021-08-25 09:20:00|212.99|210.59|213.11|210.71|213.11|210.71|212.73|210.33|0
1629883500000|2021-08-25 09:25:00|212.99|210.59|212.73|210.33|212.99|210.59|212.61|210.21|0
1629883800000|2021-08-25 09:30:00|212.61|210.21|212.35|209.95|212.98|210.58|212.35|209.95|0
1629884100000|2021-08-25 09:35:00|212.23|209.83|212.35|209.95|212.6|210.2|212.23|209.83|0
1629884400000|2021-08-25 09:40:00|212.41|210.01|212.35|209.95|212.6|210.2|212.22|209.82|0
1629884700000|2021-08-25 09:45:00|212.22|209.82|212.47|210.07|212.73|210.33|212.22|209.82|0
1629885000000|2021-08-25 09:50:00|212.35|209.95|212.72|210.32|212.85|210.45|212.22|209.82|0
1629885300000|2021-08-25 09:55:00|212.85|210.45|212.72|210.32|212.85|210.45|212.34|209.94|0
1629885600000|2021-08-25 10:00:00|212.66|210.26|212.84|210.44|212.97|210.57|212.59|210.19|0
1629885900000|2021-08-25 10:05:00|212.72|210.32|212.59|210.19|212.97|210.57|212.47|210.07|0
1629886200000|2021-08-25 10:10:00|212.72|210.32|212.84|210.44|212.84|210.44|212.46|210.06|0
1629886500000|2021-08-25 10:15:00|212.72|210.32|212.46|210.06|212.97|210.57|212.46|210.06|0
1629886800000|2021-08-25 10:20:00|212.59|210.19|212.59|210.19|212.65|210.25|212.34|209.94|0
1629887100000|2021-08-25 10:25:00|212.46|210.06|212.33|209.93|212.59|210.19|212.33|209.93|0
1629887400000|2021-08-25 10:30:00|212.27|209.87|212.33|209.93|212.33|209.93|212.08|209.68|0
1629887700000|2021-08-25 10:35:00|212.46|210.06|212.45|210.05|212.58|210.18|212.2|209.8|0
1629888000000|2021-08-25 10:40:00|212.71|210.31|211.95|209.55|212.71|210.31|211.7|209.3|0
1629888300000|2021-08-25 10:45:00|211.82|209.42|211.82|209.42|212.2|209.8|211.7|209.3|0
1629888600000|2021-08-25 10:50:00|211.95|209.55|212.2|209.8|212.32|209.92|211.95|209.55|0
1629888900000|2021-08-25 10:55:00|212.07|209.67|212.45|210.05|212.45|210.05|212.07|209.67|0
1629889200000|2021-08-25 11:00:00|212.32|209.92|212.32|209.92|212.45|210.05|211.94|209.54|0
1629889500000|2021-08-25 11:05:00|212.44|210.04|211.56|209.16|212.44|210.04|211.31|208.91|0
1629889800000|2021-08-25 11:10:00|211.69|209.29|211.69|209.29|211.82|209.42|211.44|209.04|0
1629890100000|2021-08-25 11:15:00|211.81|209.41|211.18|208.78|211.94|209.54|211.18|208.78|0
1629890400000|2021-08-25 11:20:00|211.31|208.91|210.31|207.91|211.31|208.91|210.31|207.91|0
1629890700000|2021-08-25 11:25:00|210.43|208.03|210.56|208.16|210.68|208.28|210.31|207.91|0
1629891000000|2021-08-25 11:30:00|210.43|208.03|209.56|207.16|210.43|208.03|209.31|206.91|0
1629891300000|2021-08-25 11:35:00|209.43|207.03|209.8|207.4|210.05|207.65|209.43|207.03|0
1629891600000|2021-08-25 11:40:00|209.68|207.28|210.43|208.03|210.43|208.03|209.68|207.28|0
1629891900000|2021-08-25 11:45:00|210.42|208.02|210.8|208.4|210.8|208.4|210.42|208.02|0
1629892200000|2021-08-25 11:50:00|210.92|208.52|210.67|208.27|211.05|208.65|210.67|208.27|0
1629892500000|2021-08-25 11:55:00|210.8|208.4|211.04|208.64|211.05|208.65|210.67|208.27|0
1629892800000|2021-08-25 12:00:00|210.92|208.52|210.92|208.52|211.29|208.89|210.92|208.52|0
1629893100000|2021-08-25 12:05:00|210.79|208.39|211.17|208.77|211.29|208.89|210.79|208.39|0
1629893400000|2021-08-25 12:10:00|211.29|208.89|210.66|208.26|211.42|209.02|210.66|208.26|0
1629893700000|2021-08-25 12:15:00|210.79|208.39|210.66|208.26|210.91|208.51|210.66|208.26|0
1629894000000|2021-08-25 12:20:00|210.54|208.14|210.66|208.26|210.79|208.39|210.29|207.89|0
1629894300000|2021-08-25 12:25:00|210.53|208.13|210.53|208.13|210.66|208.26|210.41|208.01|0
1629894600000|2021-08-25 12:30:00|210.66|208.26|211.28|208.88|211.41|209.01|210.41|208.01|0
1629894900000|2021-08-25 12:35:00|211.16|208.76|212.03|209.63|212.03|209.63|211.16|208.76|0
1629895200000|2021-08-25 12:40:00|212.16|209.76|212.03|209.63|212.16|209.76|211.78|209.38|0
1629895500000|2021-08-25 12:45:00|212.16|209.76|212.4|210|212.66|210.26|212.16|209.76|0
1629895800000|2021-08-25 12:50:00|212.34|209.94|212.03|209.63|212.34|209.94|211.78|209.38|0
1629896100000|2021-08-25 12:55:00|212.15|209.75|212.53|210.13|212.53|210.13|211.77|209.37|0
1629896400000|2021-08-25 13:00:00|212.65|210.25|212.27|209.87|212.65|210.25|212.15|209.75|0
1629896700000|2021-08-25 13:05:00|212.15|209.75|212.4|210|212.65|210.25|212.15|209.75|0
1629897000000|2021-08-25 13:10:00|212.46|210.06|212.14|209.74|212.52|210.12|212.02|209.62|0
1629897300000|2021-08-25 13:15:00|212.27|209.87|212.02|209.62|212.27|209.87|212.02|209.62|0
1629897600000|2021-08-25 13:20:00|212.14|209.74|212.27|209.87|212.27|209.87|212.02|209.62|0
1629897900000|2021-08-25 13:25:00|212.39|209.99|212.51|210.11|212.64|210.24|212.14|209.74|0
1629898200000|2021-08-25 13:30:00|212.77|210.37|211.63|209.23|213.27|210.87|210.63|208.23|0
1629898500000|2021-08-25 13:35:00|211.51|209.11|212.01|209.61|212.51|210.11|211.51|209.11|0
1629898800000|2021-08-25 13:40:00|212.13|209.73|211.63|209.23|212.39|209.99|210.75|208.35|0
1629899100000|2021-08-25 13:45:00|211.76|209.36|212.26|209.86|212.38|209.98|211.63|209.23|0
1629899400000|2021-08-25 13:50:00|212.38|209.98|211.5|209.1|212.38|209.98|211|208.6|0
1629899700000|2021-08-25 13:55:00|211.38|208.98|213.26|210.86|213.26|210.86|211.25|208.85|0
1629900000000|2021-08-25 14:00:00|213.38|210.98|213.13|210.73|213.76|211.36|212.63|210.23|0
1629900300000|2021-08-25 14:05:00|213.26|210.86|212.63|210.23|213.38|210.98|212.37|209.97|0
1629900600000|2021-08-25 14:10:00|212.5|210.1|213.5|211.1|213.51|211.11|212.5|210.1|0
1629900900000|2021-08-25 14:15:00|213.63|211.23|213.63|211.23|214.26|211.86|213.5|211.1|0
1629901200000|2021-08-25 14:20:00|213.5|211.1|213.25|210.85|214.13|211.73|213|210.6|0
1629901500000|2021-08-25 14:25:00|213.37|210.97|212.99|210.59|213.37|210.97|212.62|210.22|0
1629901800000|2021-08-25 14:30:00|212.87|210.47|212.99|210.59|213.62|211.22|212.11|209.71|0
1629902100000|2021-08-25 14:35:00|213.12|210.72|213.62|211.22|213.75|211.35|212.49|210.09|0
1629902400000|2021-08-25 14:40:00|213.49|211.09|214|211.6|214.25|211.85|213.37|210.97|0
1629902700000|2021-08-25 14:45:00|214.12|211.72|213.74|211.34|214.25|211.85|213.49|211.09|0
1629903000000|2021-08-25 14:50:00|213.62|211.22|214.25|211.85|214.37|211.97|213.24|210.84|0
1629903300000|2021-08-25 14:55:00|214.12|211.72|213.87|211.47|214.37|211.97|213.61|211.21|0
1629903600000|2021-08-25 15:00:00|213.74|211.34|214.12|211.72|214.24|211.84|213.61|211.21|0
1629903900000|2021-08-25 15:05:00|214.24|211.84|213.28|210.88|214.37|211.97|212.65|210.25|0
1629904200000|2021-08-25 15:10:00|213.41|211.01|213.91|211.51|214.04|211.64|212.9|210.5|0
1629904500000|2021-08-25 15:15:00|214.04|211.64|213.78|211.38|214.04|211.64|213.28|210.88|0
1629904800000|2021-08-25 15:20:00|213.66|211.26|213.66|211.26|213.66|211.26|213.4|211|0
1629905100000|2021-08-25 15:25:00|213.78|211.38|215.27|212.87|215.27|212.87|213.66|211.26|0
1629905400000|2021-08-25 15:30:00|215.39|212.99|215.26|212.86|215.39|212.99|214.76|212.36|0
1629905700000|2021-08-25 15:35:00|215.33|212.93|214.76|212.36|215.33|212.93|214.63|212.23|0
1629906000000|2021-08-25 15:40:00|214.88|212.48|216.02|213.62|216.28|213.88|214.88|212.48|0
1629906300000|2021-08-25 15:45:00|215.9|213.5|216.15|213.75|216.4|214|215.64|213.24|0
1629906600000|2021-08-25 15:50:00|216.28|213.88|216.53|214.13|216.78|214.38|216.15|213.75|0
1629906900000|2021-08-25 15:55:00|216.4|214|216.53|214.13|217.16|214.76|216.27|213.87|0
1629907200000|2021-08-25 16:00:00|216.65|214.25|216.78|214.38|217.03|214.63|216.27|213.87|0
1629907500000|2021-08-25 16:05:00|216.65|214.25|216.9|214.5|216.9|214.5|216.52|214.12|0
1629907800000|2021-08-25 16:10:00|217.03|214.63|216.52|214.12|217.67|215.27|216.39|213.99|0
1629908100000|2021-08-25 16:15:00|216.65|214.25|217.03|214.63|217.03|214.63|216.52|214.12|0
1629908400000|2021-08-25 16:20:00|216.9|214.5|217.41|215.01|217.41|215.01|216.77|214.37|0
1629908700000|2021-08-25 16:25:00|217.28|214.88|217.53|215.13|217.66|215.26|217.02|214.62|0
1629909000000|2021-08-25 16:30:00|217.66|215.26|217.4|215|217.66|215.26|217.28|214.88|0
1629909300000|2021-08-25 16:35:00|217.53|215.13|217.4|215|217.66|215.26|217.02|214.62|0
1629909600000|2021-08-25 16:40:00|217.53|215.13|216.51|214.11|217.53|215.13|216.51|214.11|0
1629909900000|2021-08-25 16:45:00|216.64|214.24|216.63|214.23|216.89|214.49|216.51|214.11|0
1629910200000|2021-08-25 16:50:00|216.51|214.11|217.01|214.61|217.14|214.74|216.38|213.98|0
1629910500000|2021-08-25 16:55:00|217.14|214.74|217.39|214.99|217.91|215.51|217.14|214.74|0
1629910800000|2021-08-25 17:00:00|217.27|214.87|217.01|214.61|217.27|214.87|216.88|214.48|0
1629911100000|2021-08-25 17:05:00|217.14|214.74|217.01|214.61|217.27|214.87|216.63|214.23|0
1629911400000|2021-08-25 17:10:00|217.14|214.74|216.88|214.48|217.26|214.86|216.75|214.35|0
1629911700000|2021-08-25 17:15:00|217.01|214.61|217.13|214.73|217.26|214.86|216.88|214.48|0
1629912000000|2021-08-25 17:20:00|217.26|214.86|216.88|214.48|217.39|214.99|216.49|214.09|0
1629912300000|2021-08-25 17:25:00|216.75|214.35|216.96|214.56|217.22|214.82|216.62|214.22|0
1629912600000|2021-08-25 17:30:00|216.84|214.44|217.22|214.82|217.6|215.2|216.84|214.44|0
1629912900000|2021-08-25 17:35:00|217.34|214.94|217.09|214.69|217.47|215.07|216.96|214.56|0
1629913200000|2021-08-25 17:40:00|217.21|214.81|217.72|215.32|217.72|215.32|217.09|214.69|0
1629913500000|2021-08-25 17:45:00|217.59|215.19|217.21|214.81|217.72|215.32|217.21|214.81|0
1629913800000|2021-08-25 17:50:00|217.34|214.94|217.21|214.81|217.34|214.94|216.96|214.56|0
1629914100000|2021-08-25 17:55:00|217.08|214.68|216.95|214.55|217.21|214.81|216.82|214.42|0
1629914400000|2021-08-25 18:00:00|217.08|214.68|216.82|214.42|217.21|214.81|216.7|214.3|0
1629914700000|2021-08-25 18:05:00|216.95|214.55|217.58|215.18|218.1|215.7|216.95|214.55|0
1629915000000|2021-08-25 18:10:00|217.65|215.25|217.71|215.31|217.84|215.44|217.46|215.06|0
1629915300000|2021-08-25 18:15:00|217.84|215.44|217.2|214.8|217.84|215.44|217.07|214.67|0
1629915600000|2021-08-25 18:20:00|217.33|214.93|217.2|214.8|217.33|214.93|216.82|214.42|0
1629915900000|2021-08-25 18:25:00|217.32|214.92|217.45|215.05|217.71|215.31|217.2|214.8|0
1629916200000|2021-08-25 18:30:00|217.32|214.92|216.94|214.54|217.58|215.18|216.94|214.54|0
1629916500000|2021-08-25 18:35:00|217.07|214.67|216.17|213.77|217.07|214.67|215.92|213.52|0
1629916800000|2021-08-25 18:40:00|216.3|213.9|217.12|214.72|217.12|214.72|216.3|213.9|0
1629917100000|2021-08-25 18:45:00|217.06|214.66|216.68|214.28|217.06|214.66|216.68|214.28|0
1629917400000|2021-08-25 18:50:00|216.81|214.41|216.93|214.53|217.19|214.79|216.68|214.28|0
1629917700000|2021-08-25 18:55:00|217.06|214.66|215.72|213.32|217.06|214.66|215.72|213.32|0
1629918000000|2021-08-25 19:00:00|215.59|213.19|215.33|212.93|215.97|213.57|215.21|212.81|0
1629918300000|2021-08-25 19:05:00|215.46|213.06|215.46|213.06|215.72|213.32|215.21|212.81|0
1629918600000|2021-08-25 19:10:00|215.59|213.19|214.57|212.17|215.59|213.19|214.44|212.04|0
1629918900000|2021-08-25 19:15:00|214.44|212.04|214.69|212.29|214.7|212.3|214.19|211.79|0
1629919200000|2021-08-25 19:20:00|214.57|212.17|214.69|212.29|214.82|212.42|214.44|212.04|0
1629919500000|2021-08-25 19:25:00|214.82|212.42|215.07|212.67|215.45|213.05|214.82|212.42|0
1629919800000|2021-08-25 19:30:00|215.2|212.8|215.83|213.43|215.96|213.56|215.2|212.8|0
1629920100000|2021-08-25 19:35:00|215.96|213.56|215.83|213.43|216.6|214.2|215.83|213.43|0
1629920400000|2021-08-25 19:40:00|215.96|213.56|216.98|214.58|216.98|214.58|215.32|212.92|0
1629920700000|2021-08-25 19:45:00|217.1|214.7|215.7|213.3|217.49|215.09|215.7|213.3|0
1629921000000|2021-08-25 19:50:00|216.21|213.81|216.46|214.06|216.46|214.06|215.7|213.3|0
1629921300000|2021-08-25 19:55:00|216.59|214.19|214.68|212.28|216.72|214.32|214.68|212.28|0
1629921600000|2021-08-25 20:00:00|214.81|212.41|214.93|212.53|215.44|213.04|214.8|212.4|0
1629921900000|2021-08-25 20:05:00|215.06|212.66|214.42|212.02|215.18|212.78|214.29|211.89|0
1629922200000|2021-08-25 20:10:00|214.29|211.89|215.18|212.78|215.31|212.91|214.29|211.89|0
1629922500000|2021-08-25 20:15:00|215.51|212.71|215|212.2|215.51|212.71|214.87|212.07|0
1629922800000|2021-08-25 20:20:00|215.12|212.32|215.12|212.32|215.12|212.32|214.87|212.07|0
1629923100000|2021-08-25 20:25:00|215|212.2|215.12|212.32|215.12|212.32|214.87|212.07|0
1629923400000|2021-08-25 20:30:00|215.25|212.45|215.25|212.45|215.25|212.45|215.12|212.32|0
1629923700000|2021-08-25 20:35:00|215.37|212.57|215.37|212.57|215.5|212.7|215.37|212.57|0
1629924000000|2021-08-25 20:40:00|215.24|212.44|215.62|212.82|215.62|212.82|215.24|212.44|0
1629924300000|2021-08-25 20:45:00|215.5|212.7|215.37|212.57|215.5|212.7|215.3|212.5|0
1629924600000|2021-08-25 20:50:00|215.24|212.44|215.49|212.69|215.49|212.69|215.24|212.44|0
1629924900000|2021-08-25 20:55:00|215.62|212.82|215.55|212.75|215.62|212.82|215.36|212.56|0
1629925200000|2021-08-25 21:00:00|215.52|212.72|215.33|212.53|215.52|212.72|215.2|212.4|0
1629925500000|2021-08-25 21:05:00|215.35|212.55|215.41|212.61|215.41|212.61|215.31|212.51|0
1629925800000|2021-08-25 21:10:00|215.42|212.62|215.33|212.53|215.46|212.66|215.27|212.47|0
1629926100000|2021-08-25 21:15:00|215.35|212.55|215.35|212.55|215.36|212.56|215.35|212.55|0
1629926400000|2021-08-25 21:20:00|215.36|212.56|215.36|212.56|215.51|212.71|215.27|212.47|0
1629926700000|2021-08-25 21:25:00|215.34|212.54|215.34|212.54|215.6|212.8|215.34|212.54|0
1629927000000|2021-08-25 21:30:00|215.49|212.69|215.54|212.74|215.58|212.78|215.41|212.61|0
1629927600000|2021-08-25 21:40:00|215.52|212.72|215.64|212.84|215.64|212.84|215.52|212.72|0
1629927900000|2021-08-25 21:45:00|215.62|212.82|215.62|212.82|215.66|212.86|215.62|212.82|0
1629928200000|2021-08-25 21:50:00|215.64|212.84|215.62|212.82|215.64|212.84|215.62|212.82|0
1629928500000|2021-08-25 21:55:00|215.58|212.78|215.73|212.93|215.78|212.98|215.58|212.78|0
1629928800000|2021-08-25 22:00:00|215.66|212.86|215.08|212.28|215.72|212.92|215.08|212.28|0
1629929100000|2021-08-25 22:05:00|214.96|212.16|215.08|212.28|215.08|212.28|214.96|212.16|0
1629929400000|2021-08-25 22:10:00|215.21|212.41|214.83|212.03|215.21|212.41|214.83|212.03|0
1629929700000|2021-08-25 22:15:00|214.95|212.15|214.95|212.15|215.08|212.28|214.95|212.15|0
1629930000000|2021-08-25 22:20:00|215.08|212.28|214.82|212.02|215.08|212.28|214.82|212.02|0
1629930300000|2021-08-25 22:25:00|214.76|211.96|214.95|212.15|214.95|212.15|214.7|211.9|0
1629930600000|2021-08-25 22:30:00|215.07|212.27|215.33|212.53|215.33|212.53|215.07|212.27|0
1629930900000|2021-08-25 22:35:00|215.45|212.65|215.33|212.53|215.45|212.65|215.2|212.4|0
1629931200000|2021-08-25 22:40:00|215.32|212.52|215.2|212.4|215.32|212.52|215.2|212.4|0
1629931500000|2021-08-25 22:45:00|215.32|212.52|215.19|212.39|215.32|212.52|215.07|212.27|0
1629931800000|2021-08-25 22:50:00|215.32|212.52|215.32|212.52|215.45|212.65|215.32|212.52|0
1629932100000|2021-08-25 22:55:00|215.19|212.39|215.19|212.39|215.32|212.52|215.19|212.39|0
1629932400000|2021-08-25 23:00:00|215.32|212.52|215.19|212.39|215.32|212.52|215.19|212.39|0
1629932700000|2021-08-25 23:05:00|215.06|212.26|215.06|212.26|215.06|212.26|214.93|212.13|0
1629933000000|2021-08-25 23:10:00|215.19|212.39|215.06|212.26|215.19|212.39|215.06|212.26|0
1629933300000|2021-08-25 23:15:00|215.18|212.38|215.06|212.26|215.18|212.38|215.06|212.26|0
1629933600000|2021-08-25 23:20:00|215.12|212.32|214.93|212.13|215.12|212.32|214.93|212.13|0
1629933900000|2021-08-25 23:25:00|214.8|212|214.86|212.06|214.93|212.13|214.8|212|0
1629934200000|2021-08-25 23:30:00|214.8|212|215.43|212.63|215.43|212.63|214.8|212|0
1629934500000|2021-08-25 23:35:00|215.3|212.5|215.18|212.38|215.3|212.5|215.18|212.38|0
1629934800000|2021-08-25 23:40:00|215.3|212.5|215.36|212.56|215.43|212.63|215.3|212.5|0
1629935100000|2021-08-25 23:45:00|215.3|212.5|214.92|212.12|215.3|212.5|214.79|211.99|0
1629935400000|2021-08-25 23:50:00|214.79|211.99|214.92|212.12|214.92|212.12|214.79|211.99|0
1629935700000|2021-08-25 23:55:00|214.79|211.99|214.79|211.99|214.92|212.12|214.79|211.99|0
1629936000000|2021-08-26 00:00:00|214.91|212.11|213.9|211.1|214.91|212.11|213.9|211.1|0
1629936300000|2021-08-26 00:05:00|214.02|211.22|213.9|211.1|214.15|211.35|213.77|210.97|0
1629936600000|2021-08-26 00:10:00|213.77|210.97|213.77|210.97|214.15|211.35|213.77|210.97|0
1629936900000|2021-08-26 00:15:00|213.64|210.84|213.77|210.97|213.89|211.09|213.51|210.71|0
1629937200000|2021-08-26 00:20:00|213.89|211.09|212.63|209.83|213.89|211.09|212.63|209.83|0
1629937500000|2021-08-26 00:25:00|212.75|209.95|213|210.2|213|210.2|212.25|209.45|0
1629937800000|2021-08-26 00:30:00|212.94|210.14|213.38|210.58|213.38|210.58|212.62|209.82|0
1629938100000|2021-08-26 00:35:00|213.25|210.45|212.75|209.95|213.25|210.45|212.75|209.95|0
1629938400000|2021-08-26 00:40:00|212.62|209.82|213|210.2|213|210.2|212.62|209.82|0
1629938700000|2021-08-26 00:45:00|212.93|210.13|212.74|209.94|213.12|210.32|212.62|209.82|0
1629939000000|2021-08-26 00:50:00|212.62|209.82|212.74|209.94|212.87|210.07|212.62|209.82|0
1629939300000|2021-08-26 00:55:00|212.68|209.88|212.99|210.19|212.99|210.19|212.61|209.81|0
1629939600000|2021-08-26 01:00:00|212.87|210.07|212.49|209.69|212.87|210.07|212.36|209.56|0
1629939900000|2021-08-26 01:05:00|212.61|209.81|211.6|208.8|212.74|209.94|211.6|208.8|0
1629940200000|2021-08-26 01:10:00|211.48|208.68|211.85|209.05|211.98|209.18|211.35|208.55|0
1629940500000|2021-08-26 01:15:00|211.73|208.93|211.18|208.38|211.98|209.18|210.8|208|0
1629940800000|2021-08-26 01:20:00|211.05|208.25|211.05|208.25|211.43|208.63|210.8|208|0
1629941100000|2021-08-26 01:25:00|211.18|208.38|211.05|208.25|211.3|208.5|211.05|208.25|0
1629941400000|2021-08-26 01:30:00|211.18|208.38|210.17|207.37|211.3|208.5|210.04|207.24|0
1629941700000|2021-08-26 01:35:00|210.04|207.24|210.67|207.87|210.8|208|209.79|206.99|0
1629942000000|2021-08-26 01:40:00|210.54|207.74|210.54|207.74|210.67|207.87|210.42|207.62|0
1629942300000|2021-08-26 01:45:00|210.67|207.87|211.17|208.37|211.17|208.37|210.54|207.74|0
1629942600000|2021-08-26 01:50:00|211.04|208.24|211.48|208.68|211.93|209.13|211.04|208.24|0
1629942900000|2021-08-26 01:55:00|211.42|208.62|210.91|208.11|211.42|208.62|210.91|208.11|0
1629943200000|2021-08-26 02:00:00|211.04|208.24|210.53|207.73|211.29|208.49|210.41|207.61|0
1629943500000|2021-08-26 02:05:00|210.41|207.61|209.78|206.98|210.53|207.73|209.53|206.73|0
1629943800000|2021-08-26 02:10:00|209.65|206.85|210.03|207.23|210.28|207.48|209.65|206.85|0
1629944100000|2021-08-26 02:15:00|210.15|207.35|209.65|206.85|210.15|207.35|209.65|206.85|0
1629944400000|2021-08-26 02:20:00|209.78|206.98|209.52|206.72|209.9|207.1|209.4|206.6|0
1629944700000|2021-08-26 02:25:00|209.65|206.85|209.27|206.47|209.77|206.97|209.27|206.47|0
1629945000000|2021-08-26 02:30:00|209.4|206.6|209.64|206.84|209.64|206.84|209.14|206.34|0
1629945300000|2021-08-26 02:35:00|209.52|206.72|209.52|206.72|209.77|206.97|209.39|206.59|0
1629945600000|2021-08-26 02:40:00|209.64|206.84|209.77|206.97|209.77|206.97|209.39|206.59|0
1629945900000|2021-08-26 02:45:00|209.89|207.09|210.14|207.34|210.27|207.47|209.64|206.84|0
1629946200000|2021-08-26 02:50:00|210.27|207.47|210.01|207.21|210.27|207.47|209.89|207.09|0
1629946500000|2021-08-26 02:55:00|210.14|207.34|210.26|207.46|210.39|207.59|210.01|207.21|0
1629946800000|2021-08-26 03:00:00|210.39|207.59|210.01|207.21|210.39|207.59|209.88|207.08|0
1629947100000|2021-08-26 03:05:00|209.88|207.08|209.88|207.08|210.13|207.33|209.88|207.08|0
1629947400000|2021-08-26 03:10:00|209.76|206.96|209.38|206.58|209.88|207.08|209.25|206.45|0
1629947700000|2021-08-26 03:15:00|209.25|206.45|209.63|206.83|209.63|206.83|209.25|206.45|0
1629948000000|2021-08-26 03:20:00|209.5|206.7|209.75|206.95|209.75|206.95|209.38|206.58|0
1629948300000|2021-08-26 03:25:00|209.81|207.01|210.13|207.33|210.13|207.33|209.75|206.95|0
1629948600000|2021-08-26 03:30:00|210.25|207.45|210.25|207.45|210.25|207.45|210.12|207.32|0
1629948900000|2021-08-26 03:35:00|210.37|207.57|210.62|207.82|210.75|207.95|210.25|207.45|0
1629949200000|2021-08-26 03:40:00|210.5|207.7|210.5|207.7|210.62|207.82|210.37|207.57|0
1629949500000|2021-08-26 03:45:00|210.37|207.57|209.99|207.19|210.5|207.7|209.99|207.19|0
1629949800000|2021-08-26 03:50:00|209.87|207.07|210.12|207.32|210.24|207.44|209.87|207.07|0
1629950100000|2021-08-26 03:55:00|210.11|207.31|210.37|207.57|210.49|207.69|210.11|207.31|0
1629950400000|2021-08-26 04:00:00|210.36|207.56|210.36|207.56|210.36|207.56|210.11|207.31|0
1629950700000|2021-08-26 04:05:00|210.24|207.44|210.36|207.56|210.36|207.56|210.24|207.44|0
1629951000000|2021-08-26 04:10:00|210.24|207.44|210.49|207.69|210.61|207.81|210.24|207.44|0
1629951300000|2021-08-26 04:15:00|210.48|207.68|210.61|207.81|210.61|207.81|210.48|207.68|0
1629951600000|2021-08-26 04:20:00|210.73|207.93|210.73|207.93|210.73|207.93|210.48|207.68|0
1629951900000|2021-08-26 04:25:00|210.67|207.87|210.73|207.93|210.73|207.93|210.61|207.81|0
1629952200000|2021-08-26 04:30:00|210.86|208.06|210.98|208.18|211.11|208.31|210.86|208.06|0
1629952500000|2021-08-26 04:35:00|211.04|208.24|210.98|208.18|211.11|208.31|210.85|208.05|0
1629952800000|2021-08-26 04:40:00|211.1|208.3|210.85|208.05|211.1|208.3|210.85|208.05|0
1629953100000|2021-08-26 04:45:00|210.72|207.92|210.72|207.92|210.85|208.05|210.6|207.8|0
1629953400000|2021-08-26 04:50:00|210.85|208.05|210.72|207.92|210.85|208.05|210.6|207.8|0
1629953700000|2021-08-26 04:55:00|210.6|207.8|210.59|207.79|210.72|207.92|210.34|207.54|0
1629954000000|2021-08-26 05:00:00|210.47|207.67|210.59|207.79|210.97|208.17|210.47|207.67|0
1629954300000|2021-08-26 05:05:00|210.47|207.67|210.84|208.04|210.97|208.17|210.47|207.67|0
1629954600000|2021-08-26 05:10:00|210.72|207.92|210.59|207.79|210.84|208.04|210.46|207.66|0
1629954900000|2021-08-26 05:15:00|210.71|207.91|210.96|208.16|210.96|208.16|210.59|207.79|0
1629955200000|2021-08-26 05:20:00|210.84|208.04|211.09|208.29|211.21|208.41|210.84|208.04|0
1629955500000|2021-08-26 05:25:00|211.21|208.41|211.09|208.29|211.21|208.41|210.83|208.03|0
1629955800000|2021-08-26 05:30:00|210.96|208.16|210.83|208.03|210.96|208.16|210.71|207.91|0
1629956100000|2021-08-26 05:35:00|210.71|207.91|210.83|208.03|211.02|208.22|210.71|207.91|0
1629956400000|2021-08-26 05:40:00|210.96|208.16|211.33|208.53|211.33|208.53|210.83|208.03|0
1629956700000|2021-08-26 05:45:00|211.46|208.66|211.33|208.53|211.46|208.66|211.2|208.4|0
1629957000000|2021-08-26 05:50:00|211.2|208.4|211.45|208.65|211.58|208.78|211.2|208.4|0
1629957300000|2021-08-26 05:55:00|211.58|208.78|211.45|208.65|211.58|208.78|211.33|208.53|0
1629957600000|2021-08-26 06:00:00|211.33|208.53|213.04|210.24|213.04|210.24|211.07|208.27|0
1629957900000|2021-08-26 06:05:00|212.91|210.11|212.28|209.48|213.04|210.24|212.28|209.48|0
1629958200000|2021-08-26 06:10:00|212.4|209.6|211.52|208.72|212.4|209.6|211.52|208.72|0
1629958500000|2021-08-26 06:15:00|211.46|208.66|212.28|209.48|212.28|209.48|211.4|208.6|0
1629958800000|2021-08-26 06:20:00|212.15|209.35|211.64|208.84|212.15|209.35|211.58|208.78|0
1629959100000|2021-08-26 06:25:00|211.52|208.72|211.64|208.84|212.02|209.22|211.52|208.72|0
1629959400000|2021-08-26 06:30:00|211.52|208.72|211.77|208.97|211.89|209.09|211.52|208.72|0
1629959700000|2021-08-26 06:35:00|211.83|209.03|211.39|208.59|211.89|209.09|211.39|208.59|0
1629960000000|2021-08-26 06:40:00|211.26|208.46|210.88|208.08|211.39|208.59|210.76|207.96|0
1629960300000|2021-08-26 06:45:00|211.01|208.21|210.88|208.08|211.26|208.46|210.76|207.96|0
1629960600000|2021-08-26 06:50:00|211.01|208.21|211|208.2|211.26|208.46|210.63|207.83|0
1629960900000|2021-08-26 06:55:00|210.88|208.08|211.13|208.33|211.38|208.58|210.88|208.08|0
1629961200000|2021-08-26 07:00:00|211|208.2|210.75|207.95|212.13|209.33|210.75|207.95|0
1629961500000|2021-08-26 07:05:00|210.55|208.15|209.17|206.77|211.18|208.78|208.8|206.4|0
1629961800000|2021-08-26 07:10:00|209.05|206.65|210.04|207.64|210.3|207.9|208.67|206.27|0
1629962100000|2021-08-26 07:15:00|209.92|207.52|210.29|207.89|210.29|207.89|209.42|207.02|0
1629962400000|2021-08-26 07:20:00|210.23|207.83|210.04|207.64|210.42|208.02|209.16|206.76|0
1629962700000|2021-08-26 07:25:00|210.17|207.77|211.8|209.4|212.05|209.65|209.91|207.51|0
1629963000000|2021-08-26 07:30:00|212.17|209.77|212.49|210.09|213.18|210.78|212.05|209.65|0
1629963300000|2021-08-26 07:35:00|212.55|210.15|212.86|210.46|213.94|211.54|212.55|210.15|0
1629963600000|2021-08-26 07:40:00|212.8|210.4|212.55|210.15|213.43|211.03|212.17|209.77|0
1629963900000|2021-08-26 07:45:00|212.67|210.27|212.8|210.4|212.93|210.53|212.29|209.89|0
1629964200000|2021-08-26 07:50:00|212.67|210.27|212.16|209.76|213.18|210.78|212.16|209.76|0
1629964500000|2021-08-26 07:55:00|212.04|209.64|213.17|210.77|213.43|211.03|212.04|209.64|0
1629964800000|2021-08-26 08:00:00|213.3|210.9|213.3|210.9|213.8|211.4|213.05|210.65|0
1629965100000|2021-08-26 08:05:00|213.55|211.15|212.92|210.52|213.55|211.15|212.54|210.14|0
1629965400000|2021-08-26 08:10:00|212.98|210.58|213.35|210.95|213.55|211.15|212.79|210.39|0
1629965700000|2021-08-26 08:15:00|213.29|210.89|213.35|210.95|214.05|211.65|213.29|210.89|0
1629966000000|2021-08-26 08:20:00|213.29|210.89|213.35|210.95|214.3|211.9|213.04|210.64|0
1629966300000|2021-08-26 08:25:00|213.29|210.89|213.03|210.63|213.54|211.14|212.91|210.51|0
1629966600000|2021-08-26 08:30:00|213.16|210.76|213.16|210.76|213.29|210.89|212.91|210.51|0
1629966900000|2021-08-26 08:35:00|213.03|210.63|213.16|210.76|214.04|211.64|213.03|210.63|0
1629967200000|2021-08-26 08:40:00|213.03|210.63|213.03|210.63|213.16|210.76|212.78|210.38|0
1629967500000|2021-08-26 08:45:00|213.16|210.76|212.96|210.56|213.16|210.76|212.78|210.38|0
1629967800000|2021-08-26 08:50:00|212.9|210.5|212.9|210.5|213.03|210.63|212.77|210.37|0
1629968100000|2021-08-26 08:55:00|212.96|210.56|212.27|209.87|213.02|210.62|212.27|209.87|0
1629968400000|2021-08-26 09:00:00|212.39|209.99|211.38|208.98|212.52|210.12|211.13|208.73|0
1629968700000|2021-08-26 09:05:00|211.26|208.86|211.51|209.11|211.63|209.23|210.63|208.23|0
1629969000000|2021-08-26 09:10:00|211.38|208.98|211.88|209.48|212.26|209.86|211.38|208.98|0
1629969300000|2021-08-26 09:15:00|211.69|209.29|212.26|209.86|212.38|209.98|211.63|209.23|0
1629969600000|2021-08-26 09:20:00|212.13|209.73|212|209.6|212.38|209.98|211.75|209.35|0
1629969900000|2021-08-26 09:25:00|212.06|209.66|211.88|209.48|212.76|210.36|211.75|209.35|0
1629970200000|2021-08-26 09:30:00|211.62|209.22|211.87|209.47|212.06|209.66|211.12|208.72|0
1629970500000|2021-08-26 09:35:00|212|209.6|212|209.6|212.13|209.73|211.37|208.97|0
1629970800000|2021-08-26 09:40:00|211.93|209.53|212|209.6|212.25|209.85|211.62|209.22|0
1629971100000|2021-08-26 09:45:00|211.87|209.47|212.25|209.85|212.37|209.97|211.87|209.47|0
1629971400000|2021-08-26 09:50:00|212.37|209.97|212.37|209.97|212.62|210.22|211.99|209.59|0
1629971700000|2021-08-26 09:55:00|212.5|210.1|212.87|210.47|212.87|210.47|212.5|210.1|0
1629972000000|2021-08-26 10:00:00|212.75|210.35|213.38|210.98|213.51|211.11|212.75|210.35|0
1629972300000|2021-08-26 10:05:00|213.25|210.85|212.62|210.22|213.5|211.1|212.49|210.09|0
1629972600000|2021-08-26 10:10:00|212.49|210.09|212.62|210.22|212.87|210.47|212.49|210.09|0
1629972900000|2021-08-26 10:15:00|212.74|210.34|212.87|210.47|213.12|210.72|212.74|210.34|0
1629973200000|2021-08-26 10:20:00|212.99|210.59|212.86|210.46|213.12|210.72|212.61|210.21|0
1629973500000|2021-08-26 10:25:00|212.99|210.59|212.99|210.59|213.12|210.72|212.74|210.34|0
1629973800000|2021-08-26 10:30:00|213.11|210.71|212.23|209.83|213.37|210.97|212.23|209.83|0
1629974100000|2021-08-26 10:35:00|212.36|209.96|213.11|210.71|213.24|210.84|212.23|209.83|0
1629974400000|2021-08-26 10:40:00|213.24|210.84|212.98|210.58|213.24|210.84|212.98|210.58|0
1629974700000|2021-08-26 10:45:00|213.11|210.71|213.36|210.96|213.49|211.09|212.98|210.58|0
1629975000000|2021-08-26 10:50:00|213.49|211.09|213.36|210.96|213.74|211.34|213.23|210.83|0
1629975300000|2021-08-26 10:55:00|213.29|210.89|212.98|210.58|213.36|210.96|212.72|210.32|0
1629975600000|2021-08-26 11:00:00|213.23|210.83|213.1|210.7|213.36|210.96|212.85|210.45|0
1629975900000|2021-08-26 11:05:00|212.98|210.58|213|210.6|213.38|210.98|212.98|210.58|0
1629976200000|2021-08-26 11:10:00|213.12|210.72|213.12|210.72|213.25|210.85|213|210.6|0
1629976500000|2021-08-26 11:15:00|212.99|210.59|213.62|211.22|213.63|211.23|212.99|210.59|0
1629976800000|2021-08-26 11:20:00|213.5|211.1|214.76|212.36|214.89|212.49|213.5|211.1|0
1629977100000|2021-08-26 11:25:00|214.64|212.24|214.25|211.85|214.89|212.49|214.25|211.85|0
1629977400000|2021-08-26 11:30:00|214.19|211.79|214|211.6|214.19|211.79|213.87|211.47|0
1629977700000|2021-08-26 11:35:00|214.13|211.73|214.38|211.98|214.63|212.23|214|211.6|0
1629978000000|2021-08-26 11:40:00|214.5|212.1|214.37|211.97|214.76|212.36|214.37|211.97|0
1629978300000|2021-08-26 11:45:00|214.25|211.85|214.63|212.23|214.75|212.35|214.25|211.85|0
1629978600000|2021-08-26 11:50:00|214.5|212.1|214.37|211.97|214.75|212.35|214.24|211.84|0
1629978900000|2021-08-26 11:55:00|214.24|211.84|214.24|211.84|214.5|212.1|214.12|211.72|0
1629979200000|2021-08-26 12:00:00|214.37|211.97|214.62|212.22|214.75|212.35|214.24|211.84|0
1629979500000|2021-08-26 12:05:00|214.49|212.09|214.62|212.22|214.62|212.22|214.37|211.97|0
1629979800000|2021-08-26 12:10:00|214.75|212.35|214.68|212.28|214.75|212.35|214.49|212.09|0
1629980100000|2021-08-26 12:15:00|214.74|212.34|214.74|212.34|214.74|212.34|214.49|212.09|0
1629980400000|2021-08-26 12:20:00|214.62|212.22|214.61|212.21|214.87|212.47|214.49|212.09|0
1629980700000|2021-08-26 12:25:00|214.74|212.34|214.74|212.34|214.99|212.59|214.61|212.21|0
1629981000000|2021-08-26 12:30:00|214.67|212.27|214.48|212.08|214.87|212.47|214.36|211.96|0
1629981300000|2021-08-26 12:35:00|214.36|211.96|211.83|209.43|214.36|211.96|211.07|208.67|0
1629981600000|2021-08-26 12:40:00|211.95|209.55|212.33|209.93|212.96|210.56|211.32|208.92|0
1629981900000|2021-08-26 12:45:00|212.08|209.68|212.96|210.56|213.09|210.69|211.95|209.55|0
1629982200000|2021-08-26 12:50:00|212.83|210.43|212.83|210.43|213.08|210.68|212.2|209.8|0
1629982500000|2021-08-26 12:55:00|212.7|210.3|212.58|210.18|212.83|210.43|212.07|209.67|0
1629982800000|2021-08-26 13:00:00|212.7|210.3|212.57|210.17|213.21|210.81|212.2|209.8|0
1629983100000|2021-08-26 13:05:00|212.7|210.3|212.95|210.55|212.95|210.55|212.32|209.92|0
1629983400000|2021-08-26 13:10:00|213.08|210.68|212.95|210.55|213.08|210.68|212.7|210.3|0
1629983700000|2021-08-26 13:15:00|213.07|210.67|213.07|210.67|213.45|211.05|212.82|210.42|0
1629984000000|2021-08-26 13:20:00|213.2|210.8|212.94|210.54|213.45|211.05|212.94|210.54|0
1629984300000|2021-08-26 13:25:00|213.07|210.67|213.2|210.8|213.45|211.05|212.44|210.04|0
1629984600000|2021-08-26 13:30:00|213.32|210.92|214.33|211.93|214.33|211.93|212.82|210.42|0
1629984900000|2021-08-26 13:35:00|214.21|211.81|212.06|209.66|214.46|212.06|211.93|209.53|0
1629985200000|2021-08-26 13:40:00|212.18|209.78|212.43|210.03|213.7|211.3|211.8|209.4|0
1629985500000|2021-08-26 13:45:00|212.68|210.28|213.31|210.91|214.07|211.67|212.43|210.03|0
1629985800000|2021-08-26 13:50:00|213.44|211.04|213.06|210.66|213.44|211.04|211.93|209.53|0
1629986100000|2021-08-26 13:55:00|212.93|210.53|211.17|208.77|213.06|210.66|211.17|208.77|0
1629986400000|2021-08-26 14:00:00|211.04|208.64|212.42|210.02|212.42|210.02|211.04|208.64|0
1629986700000|2021-08-26 14:05:00|212.3|209.9|212.3|209.9|212.55|210.15|211.67|209.27|0
1629987000000|2021-08-26 14:10:00|212.17|209.77|212.67|210.27|213.18|210.78|212.17|209.77|0
1629987300000|2021-08-26 14:15:00|212.8|210.4|212.04|209.64|212.93|210.53|211.41|209.01|0
1629987600000|2021-08-26 14:20:00|212.17|209.77|210.78|208.38|212.17|209.77|210.66|208.26|0
1629987900000|2021-08-26 14:25:00|210.66|208.26|208.55|206.15|210.66|208.26|201.39|198.99|0
1629988200000|2021-08-26 14:30:00|208.67|206.27|209.17|206.77|210.17|207.77|207.05|204.65|0
1629988500000|2021-08-26 14:35:00|209.42|207.02|209.05|206.65|211.41|209.01|208.43|206.03|0
1629988800000|2021-08-26 14:40:00|208.92|206.52|208.22|205.82|208.92|206.52|206.32|203.92|0
1629989100000|2021-08-26 14:45:00|208.1|205.7|207.84|205.44|209.46|207.06|207.35|204.95|0
1629989400000|2021-08-26 14:50:00|207.97|205.57|206.12|203.72|208.34|205.94|205.56|203.16|0
1629989700000|2021-08-26 14:55:00|205.99|203.59|207.35|204.95|208.09|205.69|205.99|203.59|0
1629990000000|2021-08-26 15:00:00|207.47|205.07|205.5|203.1|207.47|205.07|204.03|201.63|0
1629990300000|2021-08-26 15:05:00|205.37|202.97|208.08|205.68|208.33|205.93|204.64|202.24|0
1629990600000|2021-08-26 15:10:00|207.96|205.56|207.7|205.3|209.94|207.54|207.33|204.93|0
1629990900000|2021-08-26 15:15:00|207.58|205.18|209.4|207|210.06|207.66|207.28|204.88|0
1629991200000|2021-08-26 15:20:00|209.52|207.12|208.65|206.25|210.89|208.49|208.52|206.12|0
1629991500000|2021-08-26 15:25:00|208.89|206.49|208.77|206.37|209.77|207.37|208.27|205.87|0
1629991800000|2021-08-26 15:30:00|208.89|206.49|208.14|205.74|209.02|206.62|207.4|205|0
1629992100000|2021-08-26 15:35:00|208.27|205.87|209.51|207.11|209.51|207.11|207.28|204.88|0
1629992400000|2021-08-26 15:40:00|209.39|206.99|207.77|205.37|210.26|207.86|207.52|205.12|0
1629992700000|2021-08-26 15:45:00|207.64|205.24|207.52|205.12|208.39|205.99|207.02|204.62|0
1629993000000|2021-08-26 15:50:00|207.64|205.24|208.14|205.74|208.63|206.23|207.27|204.87|0
1629993300000|2021-08-26 15:55:00|208.26|205.86|208.88|206.48|209.26|206.86|207.76|205.36|0
1629993600000|2021-08-26 16:00:00|209.01|206.61|211.38|208.98|211.5|209.1|208.88|206.48|0
1629993900000|2021-08-26 16:05:00|211.5|209.1|211|208.6|211.5|209.1|210.63|208.23|0
1629994200000|2021-08-26 16:10:00|211.13|208.73|211.25|208.85|211.5|209.1|211|208.6|0
1629994500000|2021-08-26 16:15:00|211.5|209.1|211.25|208.85|211.75|209.35|211.25|208.85|0
1629994800000|2021-08-26 16:20:00|211.37|208.97|211.37|208.97|211.5|209.1|211.12|208.72|0
1629995100000|2021-08-26 16:25:00|211.25|208.85|210.99|208.59|211.62|209.22|210.99|208.59|0
1629995400000|2021-08-26 16:30:00|211.12|208.72|211.24|208.84|211.24|208.84|210.12|207.72|0
1629995700000|2021-08-26 16:35:00|211.37|208.97|210.86|208.46|211.62|209.22|210.49|208.09|0
1629996000000|2021-08-26 16:40:00|210.99|208.59|210.49|208.09|210.99|208.59|210.24|207.84|0
1629996300000|2021-08-26 16:45:00|210.61|208.21|210.36|207.96|210.61|208.21|210.23|207.83|0
1629996600000|2021-08-26 16:50:00|210.48|208.08|209.11|206.71|210.86|208.46|209.11|206.71|0
1629996900000|2021-08-26 16:55:00|209.23|206.83|209.98|207.58|210.36|207.96|208.98|206.58|0
1629997200000|2021-08-26 17:00:00|209.86|207.46|209.73|207.33|210.11|207.71|209.11|206.71|0
1629997500000|2021-08-26 17:05:00|209.85|207.45|209.6|207.2|210.1|207.7|209.48|207.08|0
1629997800000|2021-08-26 17:10:00|209.73|207.33|210.73|208.33|210.85|208.45|209.73|207.33|0
1629998100000|2021-08-26 17:15:00|210.85|208.45|209.6|207.2|210.85|208.45|209.47|207.07|0
1629998400000|2021-08-26 17:20:00|209.72|207.32|207.48|205.08|209.85|207.45|207.48|205.08|0
1629998700000|2021-08-26 17:25:00|207.36|204.96|208.22|205.82|208.6|206.2|207.23|204.83|0
1629999000000|2021-08-26 17:30:00|208.35|205.95|209.22|206.82|209.59|207.19|208.1|205.7|0
1629999300000|2021-08-26 17:35:00|209.09|206.69|209.47|207.07|209.84|207.44|208.97|206.57|0
1629999600000|2021-08-26 17:40:00|209.59|207.19|209.96|207.56|210.21|207.81|209.47|207.07|0
1629999900000|2021-08-26 17:45:00|210.09|207.69|208.71|206.31|210.09|207.69|208.71|206.31|0
1630000200000|2021-08-26 17:50:00|208.84|206.44|208.59|206.19|209.09|206.69|208.46|206.06|0
1630000500000|2021-08-26 17:55:00|208.71|206.31|208.84|206.44|209.58|207.18|208.71|206.31|0
1630000800000|2021-08-26 18:00:00|208.71|206.31|208.13|205.73|208.71|206.31|207.34|204.94|0
1630001100000|2021-08-26 18:05:00|208.5|206.1|206.4|204|208.5|206.1|206.27|203.87|0
1630001400000|2021-08-26 18:10:00|206.52|204.12|206.27|203.87|206.89|204.49|206.15|203.75|0
1630001700000|2021-08-26 18:15:00|206.15|203.75|206.39|203.99|207.38|204.98|206.15|203.75|0
1630002000000|2021-08-26 18:20:00|206.27|203.87|207.01|204.61|208.12|205.72|206.27|203.87|0
1630002300000|2021-08-26 18:25:00|206.88|204.48|207.38|204.98|207.87|205.47|206.76|204.36|0
1630002600000|2021-08-26 18:30:00|207.25|204.85|207.25|204.85|208.12|205.72|206.76|204.36|0
1630002900000|2021-08-26 18:35:00|207.38|204.98|207.87|205.47|207.99|205.59|206.88|204.48|0
1630003200000|2021-08-26 18:40:00|207.75|205.35|206.88|204.48|207.99|205.59|206.51|204.11|0
1630003500000|2021-08-26 18:45:00|206.75|204.35|206.01|203.61|207.62|205.22|205.89|203.49|0
1630003800000|2021-08-26 18:50:00|205.89|203.49|206.75|204.35|206.75|204.35|205.64|203.24|0
1630004100000|2021-08-26 18:55:00|206.63|204.23|205.64|203.24|206.75|204.35|205.39|202.99|0
1630004400000|2021-08-26 19:00:00|205.39|202.99|204.9|202.5|205.64|203.24|204.41|202.01|0
1630004700000|2021-08-26 19:05:00|205.02|202.62|204.97|202.57|205.47|203.07|202.81|200.41|0
1630005000000|2021-08-26 19:10:00|205.22|202.82|205.22|202.82|205.59|203.19|203.99|201.59|0
1630005300000|2021-08-26 19:15:00|205.1|202.7|207.56|205.16|207.68|205.28|204.48|202.08|0
1630005600000|2021-08-26 19:20:00|207.68|205.28|206.57|204.17|207.8|205.4|206.32|203.92|0
1630005900000|2021-08-26 19:25:00|206.44|204.04|206.07|203.67|206.57|204.17|205.21|202.81|0
1630006200000|2021-08-26 19:30:00|205.95|203.55|206.56|204.16|207.18|204.78|205.82|203.42|0
1630006500000|2021-08-26 19:35:00|206.81|204.41|205.7|203.3|207.8|205.4|205.33|202.93|0
1630006800000|2021-08-26 19:40:00|205.95|203.55|205.45|203.05|207.79|205.39|204.96|202.56|0
1630007100000|2021-08-26 19:45:00|205.57|203.17|205.94|203.54|206.68|204.28|204.35|201.95|0
1630007400000|2021-08-26 19:50:00|206.56|204.16|205.82|203.42|207.05|204.65|205.2|202.8|0
1630007700000|2021-08-26 19:55:00|205.57|203.17|204.46|202.06|206.31|203.91|204.46|202.06|0
1630008000000|2021-08-26 20:00:00|204.34|201.94|205.44|203.04|205.69|203.29|204.34|201.94|0
1630008300000|2021-08-26 20:05:00|205.57|203.17|204.95|202.55|205.57|203.17|204.58|202.18|0
1630008600000|2021-08-26 20:10:00|205.07|202.67|205.44|203.04|205.56|203.16|204.58|202.18|0
1630008900000|2021-08-26 20:15:00|205.52|202.72|205.76|202.96|205.88|203.08|205.52|202.72|0
1630009200000|2021-08-26 20:20:00|205.88|203.08|206.37|203.57|206.5|203.7|205.76|202.96|0
1630009500000|2021-08-26 20:25:00|206.5|203.7|206.37|203.57|206.5|203.7|206.37|203.57|0
1630009800000|2021-08-26 20:30:00|206.49|203.69|206.62|203.82|206.74|203.94|206.49|203.69|0
1630010100000|2021-08-26 20:35:00|206.74|203.94|206.74|203.94|206.86|204.06|206.62|203.82|0
1630010400000|2021-08-26 20:40:00|206.61|203.81|206.74|203.94|206.74|203.94|206.61|203.81|0
1630010700000|2021-08-26 20:45:00|206.86|204.06|206.73|203.93|206.86|204.06|206.73|203.93|0
1630011000000|2021-08-26 20:50:00|206.86|204.06|206.61|203.81|206.86|204.06|206.61|203.81|0
1630011300000|2021-08-26 20:55:00|206.73|203.93|206.62|203.82|206.73|203.93|206.54|203.74|0
1630011600000|2021-08-26 21:00:00|206.64|203.84|206.8|204|206.8|204|206.64|203.84|0
1630011900000|2021-08-26 21:05:00|206.78|203.98|206.69|203.89|206.78|203.98|206.61|203.81|0
1630012200000|2021-08-26 21:10:00|206.65|203.85|206.4|203.6|206.65|203.85|206.4|203.6|0
1630012500000|2021-08-26 21:15:00|206.52|203.72|206.57|203.77|206.68|203.88|206.52|203.72|0
1630012800000|2021-08-26 21:20:00|206.5|203.7|206.44|203.64|206.5|203.7|206.44|203.64|0
1630013100000|2021-08-26 21:25:00|206.36|203.56|206.43|203.63|206.44|203.64|206.36|203.56|0
1630013400000|2021-08-26 21:30:00|206.41|203.61|206.64|203.84|206.66|203.86|206.41|203.61|0
1630013700000|2021-08-26 21:35:00|206.62|203.82|206.57|203.77|206.62|203.82|206.53|203.73|0
1630014000000|2021-08-26 21:40:00|206.55|203.75|206.44|203.64|206.55|203.75|206.44|203.64|0
1630014300000|2021-08-26 21:45:00|206.4|203.6|206.39|203.59|206.44|203.64|206.39|203.59|0
1630014600000|2021-08-26 21:50:00|206.35|203.55|206.47|203.67|206.52|203.72|206.35|203.55|0
1630014900000|2021-08-26 21:55:00|206.49|203.69|206.5|203.7|206.54|203.74|206.45|203.65|0
1630015200000|2021-08-26 22:00:00|206.52|203.72|206.34|203.54|206.89|204.09|206.21|203.41|0
1630015500000|2021-08-26 22:05:00|206.27|203.47|206.83|204.03|206.95|204.15|206.27|203.47|0
1630015800000|2021-08-26 22:10:00|206.95|204.15|207.32|204.52|207.32|204.52|206.83|204.03|0
1630016100000|2021-08-26 22:15:00|207.19|204.39|207.19|204.39|207.44|204.64|207.07|204.27|0
1630016400000|2021-08-26 22:20:00|207.32|204.52|206.82|204.02|207.44|204.64|206.82|204.02|0
1630016700000|2021-08-26 22:25:00|206.7|203.9|206.7|203.9|206.7|203.9|206.2|203.4|0
1630017000000|2021-08-26 22:30:00|206.69|203.89|206.45|203.65|206.94|204.14|206.32|203.52|0
1630017300000|2021-08-26 22:35:00|206.32|203.52|206.57|203.77|206.57|203.77|206.32|203.52|0
1630017600000|2021-08-26 22:40:00|206.44|203.64|206.32|203.52|206.44|203.64|206.32|203.52|0
1630017900000|2021-08-26 22:45:00|206.2|203.4|206.19|203.39|206.2|203.4|206.19|203.39|0
1630018200000|2021-08-26 22:50:00|206.32|203.52|206.44|203.64|206.44|203.64|206.32|203.52|0
1630018500000|2021-08-26 22:55:00|206.32|203.52|206.31|203.51|206.37|203.57|206.31|203.51|0
1630018800000|2021-08-26 23:00:00|206.19|203.39|205.82|203.02|206.19|203.39|205.7|202.9|0
1630019100000|2021-08-26 23:05:00|205.7|202.9|205.45|202.65|205.82|203.02|205.45|202.65|0
1630019400000|2021-08-26 23:10:00|205.57|202.77|205.69|202.89|205.82|203.02|205.57|202.77|0
1630019700000|2021-08-26 23:15:00|205.57|202.77|205.81|203.01|205.82|203.02|205.57|202.77|0
1630020000000|2021-08-26 23:20:00|205.75|202.95|205.94|203.14|205.94|203.14|205.69|202.89|0
1630020300000|2021-08-26 23:25:00|205.93|203.13|205.93|203.13|206.06|203.26|205.93|203.13|0
1630020600000|2021-08-26 23:30:00|205.81|203.01|205.81|203.01|205.81|203.01|205.69|202.89|0
1630020900000|2021-08-26 23:35:00|205.74|202.94|205.44|202.64|205.93|203.13|205.44|202.64|0
1630021200000|2021-08-26 23:40:00|205.56|202.76|205.07|202.27|205.56|202.76|204.95|202.15|0
1630021500000|2021-08-26 23:45:00|204.95|202.15|204.58|201.78|205.13|202.33|204.58|201.78|0
1630021800000|2021-08-26 23:50:00|204.7|201.9|204.82|202.02|204.94|202.14|203.72|200.92|0
1630022100000|2021-08-26 23:55:00|204.88|202.08|204.57|201.77|204.94|202.14|204.57|201.77|0
1630022400000|2021-08-27 00:00:00|204.45|201.65|203.96|201.16|204.57|201.77|202.86|200.06|0
1630022700000|2021-08-27 00:05:00|204.08|201.28|203.28|200.48|204.32|201.52|203.22|200.42|0
1630023000000|2021-08-27 00:10:00|203.22|200.42|203.04|200.24|203.47|200.67|202.74|199.94|0
1630023300000|2021-08-27 00:15:00|203.1|200.3|202.85|200.05|203.47|200.67|202.85|200.05|0
1630023600000|2021-08-27 00:20:00|202.98|200.18|202.73|199.93|203.1|200.3|202.73|199.93|0
1630023900000|2021-08-27 00:25:00|202.85|200.05|202.85|200.05|203.1|200.3|202.73|199.93|0
1630024200000|2021-08-27 00:30:00|202.97|200.17|203.21|200.41|203.21|200.41|202.73|199.93|0
1630024500000|2021-08-27 00:35:00|203.09|200.29|203.33|200.53|203.46|200.66|203.09|200.29|0
1630024800000|2021-08-27 00:40:00|203.21|200.41|203.45|200.65|203.58|200.78|203.21|200.41|0
1630025100000|2021-08-27 00:45:00|203.39|200.59|203.45|200.65|203.45|200.65|203.21|200.41|0
1630025400000|2021-08-27 00:50:00|203.57|200.77|204.18|201.38|204.55|201.75|203.57|200.77|0
1630025700000|2021-08-27 00:55:00|204.31|201.51|204.79|201.99|204.92|202.12|204.06|201.26|0
1630026000000|2021-08-27 01:00:00|204.92|202.12|204.55|201.75|205.04|202.24|204.55|201.75|0
1630026300000|2021-08-27 01:05:00|204.42|201.62|204.55|201.75|204.79|201.99|204.42|201.62|0
1630026600000|2021-08-27 01:10:00|204.67|201.87|204.67|201.87|204.79|201.99|204.54|201.74|0
1630026900000|2021-08-27 01:15:00|204.79|201.99|205.89|203.09|206.14|203.34|204.67|201.87|0
1630027200000|2021-08-27 01:20:00|206.01|203.21|205.64|202.84|206.14|203.34|205.52|202.72|0
1630027500000|2021-08-27 01:25:00|205.77|202.97|206.63|203.83|207.12|204.32|205.77|202.97|0
1630027800000|2021-08-27 01:30:00|206.56|203.76|206.68|203.88|206.87|204.07|206.44|203.64|0
1630028100000|2021-08-27 01:35:00|206.75|203.95|206.74|203.94|206.87|204.07|206.5|203.7|0
1630028400000|2021-08-27 01:40:00|206.87|204.07|206.25|203.45|206.87|204.07|206.25|203.45|0
1630028700000|2021-08-27 01:45:00|206.37|203.57|206.99|204.19|206.99|204.19|206.37|203.57|0
1630029000000|2021-08-27 01:50:00|206.86|204.06|206.49|203.69|206.99|204.19|206.49|203.69|0
1630029300000|2021-08-27 01:55:00|206.62|203.82|206.49|203.69|206.74|203.94|206.49|203.69|0
1630029600000|2021-08-27 02:00:00|206.61|203.81|208.34|205.54|208.34|205.54|206.61|203.81|0
1630029900000|2021-08-27 02:05:00|208.22|205.42|209.21|206.41|209.46|206.66|208.22|205.42|0
1630030200000|2021-08-27 02:10:00|209.08|206.28|209.2|206.4|209.33|206.53|208.96|206.16|0
1630030500000|2021-08-27 02:15:00|209.08|206.28|209.08|206.28|209.2|206.4|208.83|206.03|0
1630030800000|2021-08-27 02:20:00|209.2|206.4|209.2|206.4|209.33|206.53|209.08|206.28|0
1630031100000|2021-08-27 02:25:00|209.26|206.46|209.94|207.14|210|207.2|209.2|206.4|0
1630031400000|2021-08-27 02:30:00|209.82|207.02|210.19|207.39|210.32|207.52|209.82|207.02|0
1630031700000|2021-08-27 02:35:00|210.32|207.52|209.82|207.02|210.32|207.52|209.69|206.89|0
1630032000000|2021-08-27 02:40:00|209.88|207.08|209.81|207.01|209.94|207.14|209.57|206.77|0
1630032300000|2021-08-27 02:45:00|209.87|207.07|209.44|206.64|209.94|207.14|209.44|206.64|0
1630032600000|2021-08-27 02:50:00|209.31|206.51|209.44|206.64|209.81|207.01|209.31|206.51|0
1630032900000|2021-08-27 02:55:00|209.5|206.7|208.94|206.14|209.5|206.7|208.94|206.14|0
1630033200000|2021-08-27 03:00:00|208.82|206.02|208.94|206.14|209.19|206.39|208.69|205.89|0
1630033500000|2021-08-27 03:05:00|209.06|206.26|209.06|206.26|209.18|206.38|208.81|206.01|0
1630033800000|2021-08-27 03:10:00|208.93|206.13|208.93|206.13|209.43|206.63|208.93|206.13|0
1630034100000|2021-08-27 03:15:00|209.06|206.26|209.06|206.26|209.12|206.32|208.68|205.88|0
1630034400000|2021-08-27 03:20:00|208.93|206.13|208.93|206.13|209.18|206.38|208.68|205.88|0
1630034700000|2021-08-27 03:25:00|208.86|206.06|208.93|206.13|209.18|206.38|208.8|206|0
1630035000000|2021-08-27 03:30:00|208.99|206.19|208.93|206.13|209.05|206.25|208.68|205.88|0
1630035300000|2021-08-27 03:35:00|208.8|206|209.05|206.25|209.17|206.37|208.8|206|0
1630035600000|2021-08-27 03:40:00|209.17|206.37|209.05|206.25|209.17|206.37|209.05|206.25|0
1630035900000|2021-08-27 03:45:00|209.17|206.37|209.29|206.49|209.29|206.49|209.04|206.24|0
1630036200000|2021-08-27 03:50:00|209.42|206.62|209.29|206.49|209.42|206.62|209.29|206.49|0
1630036500000|2021-08-27 03:55:00|209.23|206.43|208.92|206.12|209.29|206.49|208.92|206.12|0
1630036800000|2021-08-27 04:00:00|209.04|206.24|209.16|206.36|209.16|206.36|208.91|206.11|0
1630037100000|2021-08-27 04:05:00|209.04|206.24|209.04|206.24|209.16|206.36|209.04|206.24|0
1630037400000|2021-08-27 04:10:00|209.1|206.3|209.03|206.23|209.16|206.36|209.03|206.23|0
1630037700000|2021-08-27 04:15:00|208.97|206.17|209.16|206.36|209.16|206.36|208.97|206.17|0
1630038000000|2021-08-27 04:20:00|209.28|206.48|209.65|206.85|209.78|206.98|209.28|206.48|0
1630038300000|2021-08-27 04:25:00|209.53|206.73|209.4|206.6|209.65|206.85|209.4|206.6|0
1630038600000|2021-08-27 04:30:00|209.52|206.72|209.15|206.35|209.52|206.72|209.03|206.23|0
1630038900000|2021-08-27 04:35:00|209.03|206.23|209.02|206.22|209.03|206.23|208.9|206.1|0
1630039200000|2021-08-27 04:40:00|208.9|206.1|209.02|206.22|209.02|206.22|208.9|206.1|0
1630039500000|2021-08-27 04:45:00|209.15|206.35|209.39|206.59|209.39|206.59|209.15|206.35|0
1630039800000|2021-08-27 04:50:00|209.27|206.47|209.02|206.22|209.27|206.47|209.02|206.22|0
1630040100000|2021-08-27 04:55:00|209.14|206.34|209.39|206.59|209.39|206.59|209.08|206.28|0
1630040400000|2021-08-27 05:00:00|209.51|206.71|209.39|206.59|209.51|206.71|209.26|206.46|0
1630040700000|2021-08-27 05:05:00|209.26|206.46|208.27|205.47|209.39|206.59|208.15|205.35|0
1630041000000|2021-08-27 05:10:00|208.39|205.59|208.51|205.71|208.64|205.84|208.39|205.59|0
1630041300000|2021-08-27 05:15:00|208.64|205.84|208.64|205.84|208.64|205.84|208.39|205.59|0
1630041600000|2021-08-27 05:20:00|208.7|205.9|208.88|206.08|209.01|206.21|208.64|205.84|0
1630041900000|2021-08-27 05:25:00|208.76|205.96|209.13|206.33|209.13|206.33|208.76|205.96|0
1630042200000|2021-08-27 05:30:00|209|206.2|209.5|206.7|209.87|207.07|209|206.2|0
1630042500000|2021-08-27 05:35:00|209.38|206.58|208.75|205.95|209.5|206.7|208.69|205.89|0
1630042800000|2021-08-27 05:40:00|208.88|206.08|209.62|206.82|209.62|206.82|208.88|206.08|0
1630043100000|2021-08-27 05:45:00|209.74|206.94|209.25|206.45|209.74|206.94|209.25|206.45|0
1630043400000|2021-08-27 05:50:00|209.37|206.57|209.24|206.44|209.49|206.69|209|206.2|0
1630043700000|2021-08-27 05:55:00|209.05|206.25|209.37|206.57|209.55|206.75|208.99|206.19|0
1630044000000|2021-08-27 06:00:00|209.43|206.63|210.11|207.31|210.36|207.56|208.87|206.07|0
1630044300000|2021-08-27 06:05:00|210.23|207.43|210.36|207.56|210.61|207.81|209.74|206.94|0
1630044600000|2021-08-27 06:10:00|210.23|207.43|210.6|207.8|210.73|207.93|210.23|207.43|0
1630044900000|2021-08-27 06:15:00|210.73|207.93|210.73|207.93|210.85|208.05|210.35|207.55|0
1630045200000|2021-08-27 06:20:00|210.6|207.8|211.22|208.42|211.35|208.55|210.35|207.55|0
1630045500000|2021-08-27 06:25:00|211.1|208.3|211.35|208.55|211.47|208.67|210.78|207.98|0
1630045800000|2021-08-27 06:30:00|211.28|208.48|211.47|208.67|211.72|208.92|211.22|208.42|0
1630046100000|2021-08-27 06:35:00|211.53|208.73|211.34|208.54|211.84|209.04|211.34|208.54|0
1630046400000|2021-08-27 06:40:00|211.47|208.67|211.72|208.92|211.72|208.92|211.34|208.54|0
1630046700000|2021-08-27 06:45:00|211.65|208.85|211.46|208.66|211.72|208.92|211.34|208.54|0
1630047000000|2021-08-27 06:50:00|211.59|208.79|211.46|208.66|211.84|209.04|211.46|208.66|0
1630047300000|2021-08-27 06:55:00|211.34|208.54|210.71|207.91|211.46|208.66|210.71|207.91|0
1630047600000|2021-08-27 07:00:00|210.46|207.66|208.82|206.02|210.46|207.66|208.14|205.34|0
1630047900000|2021-08-27 07:05:00|208.31|205.91|208.68|206.28|209.06|206.66|208.31|205.91|0
1630048200000|2021-08-27 07:10:00|208.81|206.41|208.93|206.53|209.43|207.03|208.56|206.16|0
1630048500000|2021-08-27 07:15:00|208.8|206.4|209.05|206.65|209.36|206.96|208.55|206.15|0
1630048800000|2021-08-27 07:20:00|209.3|206.9|209.42|207.02|209.67|207.27|209.3|206.9|0
1630049100000|2021-08-27 07:25:00|209.55|207.15|210.67|208.27|210.8|208.4|209.55|207.15|0
1630049400000|2021-08-27 07:30:00|210.79|208.39|211.17|208.77|211.67|209.27|210.54|208.14|0
1630049700000|2021-08-27 07:35:00|211.23|208.83|209.86|207.46|212.36|209.96|208.12|205.72|0
1630050000000|2021-08-27 07:40:00|209.74|207.34|209.67|207.27|209.99|207.59|209.48|207.08|0
1630050300000|2021-08-27 07:45:00|209.61|207.21|209.48|207.08|209.73|207.33|209.23|206.83|0
1630050600000|2021-08-27 07:50:00|209.36|206.96|209.6|207.2|209.86|207.46|209.36|206.96|0
1630050900000|2021-08-27 07:55:00|209.54|207.14|209.48|207.08|209.73|207.33|209.35|206.95|0
1630051200000|2021-08-27 08:00:00|209.6|207.2|209.35|206.95|209.73|207.33|209.1|206.7|0
1630051500000|2021-08-27 08:05:00|209.23|206.83|208.1|205.7|209.23|206.83|207.98|205.58|0
1630051800000|2021-08-27 08:10:00|207.98|205.58|208.47|206.07|208.6|206.2|207.98|205.58|0
1630052100000|2021-08-27 08:15:00|208.53|206.13|208.72|206.32|208.72|206.32|208.35|205.95|0
1630052400000|2021-08-27 08:20:00|208.6|206.2|208.47|206.07|208.72|206.32|208.22|205.82|0
1630052700000|2021-08-27 08:25:00|208.34|205.94|208.34|205.94|208.47|206.07|207.97|205.57|0
1630053000000|2021-08-27 08:30:00|208.22|205.82|207.84|205.44|208.34|205.94|207.72|205.32|0
1630053300000|2021-08-27 08:35:00|207.97|205.57|208.09|205.69|208.21|205.81|207.72|205.32|0
1630053600000|2021-08-27 08:40:00|208.21|205.81|208.71|206.31|208.84|206.44|208.09|205.69|0
1630053900000|2021-08-27 08:45:00|208.84|206.44|208.71|206.31|208.96|206.56|208.58|206.18|0
1630054200000|2021-08-27 08:50:00|208.64|206.24|208.58|206.18|208.71|206.31|208.33|205.93|0
1630054500000|2021-08-27 08:55:00|208.71|206.31|208.58|206.18|208.83|206.43|208.46|206.06|0
1630054800000|2021-08-27 09:00:00|208.71|206.31|207.96|205.56|208.71|206.31|207.83|205.43|0
1630055100000|2021-08-27 09:05:00|208.08|205.68|208.33|205.93|208.7|206.3|208.08|205.68|0
1630055400000|2021-08-27 09:10:00|208.45|206.05|207.95|205.55|208.45|206.05|207.95|205.55|0
1630055700000|2021-08-27 09:15:00|208.01|205.61|208.57|206.17|208.7|206.3|208.01|205.61|0
1630056000000|2021-08-27 09:20:00|208.45|206.05|209.32|206.92|209.45|207.05|208.45|206.05|0
1630056300000|2021-08-27 09:25:00|209.44|207.04|209.07|206.67|209.57|207.17|208.82|206.42|0
1630056600000|2021-08-27 09:30:00|208.94|206.54|208.94|206.54|209.07|206.67|208.94|206.54|0
1630056900000|2021-08-27 09:35:00|209.07|206.67|209.44|207.04|209.44|207.04|208.94|206.54|0
1630057200000|2021-08-27 09:40:00|209.31|206.91|209.69|207.29|209.69|207.29|209.31|206.91|0
1630057500000|2021-08-27 09:45:00|209.56|207.16|209.19|206.79|209.56|207.16|209.06|206.66|0
1630057800000|2021-08-27 09:50:00|209.31|206.91|209.06|206.66|209.43|207.03|208.93|206.53|0
1630058100000|2021-08-27 09:55:00|209.18|206.78|209.18|206.78|209.56|207.16|209.06|206.66|0
1630058400000|2021-08-27 10:00:00|209.31|206.91|209.3|206.9|209.56|207.16|208.81|206.41|0
1630058700000|2021-08-27 10:05:00|209.18|206.78|209.18|206.78|209.43|207.03|209.18|206.78|0
1630059000000|2021-08-27 10:10:00|209.05|206.65|208.93|206.53|209.3|206.9|208.8|206.4|0
1630059300000|2021-08-27 10:15:00|208.8|206.4|208.67|206.27|208.93|206.53|208.55|206.15|0
1630059600000|2021-08-27 10:20:00|208.55|206.15|208.67|206.27|208.92|206.52|208.55|206.15|0
1630059900000|2021-08-27 10:25:00|208.55|206.15|208.42|206.02|208.8|206.4|208.42|206.02|0
1630060200000|2021-08-27 10:30:00|208.3|205.9|208.05|205.65|208.55|206.15|208.05|205.65|0
1630060500000|2021-08-27 10:35:00|208.17|205.77|208.29|205.89|208.42|206.02|208.04|205.64|0
1630060800000|2021-08-27 10:40:00|208.42|206.02|208.66|206.26|208.79|206.39|208.42|206.02|0
1630061100000|2021-08-27 10:45:00|208.79|206.39|208.91|206.51|208.91|206.51|208.54|206.14|0
1630061400000|2021-08-27 10:50:00|208.79|206.39|208.79|206.39|209.29|206.89|208.79|206.39|0
1630061700000|2021-08-27 10:55:00|208.66|206.26|208.29|205.89|208.79|206.39|208.29|205.89|0
1630062000000|2021-08-27 11:00:00|208.41|206.01|208.66|206.26|208.66|206.26|208.28|205.88|0
1630062300000|2021-08-27 11:05:00|208.53|206.13|208.28|205.88|208.53|206.13|208.16|205.76|0
1630062600000|2021-08-27 11:10:00|208.41|206.01|208.65|206.25|208.9|206.5|208.28|205.88|0
1630062900000|2021-08-27 11:15:00|208.71|206.31|207.9|205.5|208.71|206.31|207.9|205.5|0
1630063200000|2021-08-27 11:20:00|207.78|205.38|207.65|205.25|207.78|205.38|207.28|204.88|0
1630063500000|2021-08-27 11:25:00|207.78|205.38|208.02|205.62|208.03|205.63|207.65|205.25|0
1630063800000|2021-08-27 11:30:00|207.9|205.5|208.02|205.62|208.15|205.75|207.9|205.5|0
1630064100000|2021-08-27 11:35:00|207.9|205.5|207.65|205.25|208.02|205.62|207.52|205.12|0
1630064400000|2021-08-27 11:40:00|207.52|205.12|207.4|205|207.77|205.37|207.27|204.87|0
1630064700000|2021-08-27 11:45:00|207.52|205.12|206.28|203.88|207.52|205.12|205.54|203.14|0
1630065000000|2021-08-27 11:50:00|206.4|204|206.9|204.5|206.9|204.5|206.15|203.75|0
1630065300000|2021-08-27 11:55:00|206.77|204.37|206.77|204.37|207.14|204.74|206.65|204.25|0
1630065600000|2021-08-27 12:00:00|206.65|204.25|207.02|204.62|207.14|204.74|206.27|203.87|0
1630065900000|2021-08-27 12:05:00|206.89|204.49|207.14|204.74|207.39|204.99|206.89|204.49|0
1630066200000|2021-08-27 12:10:00|207.01|204.61|206.89|204.49|207.26|204.86|206.89|204.49|0
1630066500000|2021-08-27 12:15:00|207.01|204.61|207.51|205.11|207.51|205.11|207.01|204.61|0
1630066800000|2021-08-27 12:20:00|207.63|205.23|207.51|205.11|207.88|205.48|207.38|204.98|0
1630067100000|2021-08-27 12:25:00|207.38|204.98|207.01|204.61|207.38|204.98|207.01|204.61|0
1630067400000|2021-08-27 12:30:00|207.13|204.73|207.63|205.23|207.63|205.23|207.13|204.73|0
1630067700000|2021-08-27 12:35:00|207.75|205.35|208.12|205.72|208.12|205.72|207.5|205.1|0
1630068000000|2021-08-27 12:40:00|208.25|205.85|208.24|205.84|208.87|206.47|208.12|205.72|0
1630068300000|2021-08-27 12:45:00|208|205.6|207.75|205.35|208.12|205.72|207.37|204.97|0
1630068600000|2021-08-27 12:50:00|207.74|205.34|207.87|205.47|207.99|205.59|207.5|205.1|0
1630068900000|2021-08-27 12:55:00|207.99|205.59|208.11|205.71|208.61|206.21|207.99|205.59|0
1630069200000|2021-08-27 13:00:00|208.24|205.84|207.74|205.34|208.49|206.09|207.74|205.34|0
1630069500000|2021-08-27 13:05:00|207.61|205.21|207.61|205.21|207.99|205.59|207.37|204.97|0
1630069800000|2021-08-27 13:10:00|207.74|205.34|206.74|204.34|207.74|205.34|206.62|204.22|0
1630070100000|2021-08-27 13:15:00|206.62|204.22|206.37|203.97|207.11|204.71|206.12|203.72|0
1630070400000|2021-08-27 13:20:00|206.24|203.84|206.86|204.46|206.99|204.59|206.24|203.84|0
1630070700000|2021-08-27 13:25:00|206.74|204.34|205.87|203.47|207.36|204.96|205.87|203.47|0
1630071000000|2021-08-27 13:30:00|206.24|203.84|208.1|205.7|209.22|206.82|205.74|203.34|0
1630071300000|2021-08-27 13:35:00|207.85|205.45|207.1|204.7|208.97|206.57|207.1|204.7|0
1630071600000|2021-08-27 13:40:00|207.23|204.83|207.72|205.32|208.35|205.95|207.1|204.7|0
1630071900000|2021-08-27 13:45:00|207.97|205.57|208.59|206.19|210.22|207.82|207.97|205.57|0
1630072200000|2021-08-27 13:50:00|208.72|206.32|209.34|206.94|210.47|208.07|208.59|206.19|0
1630072500000|2021-08-27 13:55:00|209.47|207.07|209.21|206.81|209.84|207.44|207.97|205.57|0
1630072800000|2021-08-27 14:00:00|209.4|207|213.96|211.56|214.09|211.69|206.35|203.95|0
1630073100000|2021-08-27 14:05:00|214.21|211.81|211.82|209.42|214.34|211.94|209.91|207.51|0
1630073400000|2021-08-27 14:10:00|211.81|209.41|213.72|211.32|214.61|212.21|211.69|209.29|0
1630073700000|2021-08-27 14:15:00|213.97|211.57|216.71|214.31|217.1|214.7|213.85|211.45|0
1630074000000|2021-08-27 14:20:00|216.84|214.44|216.45|214.05|217.99|215.59|216.33|213.93|0
1630074300000|2021-08-27 14:25:00|216.58|214.18|215.3|212.9|216.71|214.31|214.03|211.63|0
1630074600000|2021-08-27 14:30:00|215.68|213.28|215.55|213.15|215.94|213.54|214.92|212.52|0
1630074900000|2021-08-27 14:35:00|215.43|213.03|213.67|211.27|215.55|213.15|213.67|211.27|0
1630075200000|2021-08-27 14:40:00|213.42|211.02|212.91|210.51|213.8|211.4|212.4|210|0
1630075500000|2021-08-27 14:45:00|213.03|210.63|215.07|212.67|215.32|212.92|213.03|210.63|0
1630075800000|2021-08-27 14:50:00|215.26|212.86|216.35|213.95|216.35|213.95|215.2|212.8|0
1630076100000|2021-08-27 14:55:00|216.47|214.07|216.22|213.82|217.37|214.97|216.09|213.69|0
1630076400000|2021-08-27 15:00:00|216.47|214.07|217.55|215.15|218.06|215.66|216.34|213.94|0
1630076700000|2021-08-27 15:05:00|217.42|215.02|217.67|215.27|218.19|215.79|217.29|214.89|0
1630077000000|2021-08-27 15:10:00|217.55|215.15|217.67|215.27|217.93|215.53|217.16|214.76|0
1630077300000|2021-08-27 15:15:00|217.54|215.14|217.03|214.63|217.93|215.53|216.01|213.61|0
1630077600000|2021-08-27 15:20:00|217.16|214.76|217.03|214.63|217.54|215.14|216.77|214.37|0
1630077900000|2021-08-27 15:25:00|217.16|214.76|215.62|213.22|217.54|215.14|215.62|213.22|0
1630078200000|2021-08-27 15:30:00|215.75|213.35|217.28|214.88|217.28|214.88|215.75|213.35|0
1630078500000|2021-08-27 15:35:00|217.15|214.75|217.66|215.26|217.66|215.26|216.64|214.24|0
1630078800000|2021-08-27 15:40:00|217.53|215.13|218.3|215.9|218.3|215.9|217.4|215|0
1630079100000|2021-08-27 15:45:00|218.17|215.77|218.17|215.77|218.94|216.54|217.92|215.52|0
1630079400000|2021-08-27 15:50:00|218.3|215.9|217.78|215.38|218.3|215.9|217.53|215.13|0
1630079700000|2021-08-27 15:55:00|217.66|215.26|218.81|216.41|219.33|216.93|217.66|215.26|0
1630080000000|2021-08-27 16:00:00|219.07|216.67|218.17|215.77|219.2|216.8|218.17|215.77|0
1630080300000|2021-08-27 16:05:00|218.29|215.89|218.42|216.02|218.81|216.41|218.16|215.76|0
1630080600000|2021-08-27 16:10:00|218.29|215.89|218.42|216.02|218.68|216.28|218.16|215.76|0
1630080900000|2021-08-27 16:15:00|218.55|216.15|218.03|215.63|218.68|216.28|217.78|215.38|0
1630081200000|2021-08-27 16:20:00|218.16|215.76|218.93|216.53|218.93|216.53|217.9|215.5|0
1630081500000|2021-08-27 16:25:00|219.06|216.66|219.18|216.78|219.44|217.04|218.67|216.27|0
1630081800000|2021-08-27 16:30:00|219.31|216.91|219.83|217.43|219.96|217.56|219.06|216.66|0
1630082100000|2021-08-27 16:35:00|219.7|217.3|219.7|217.3|219.95|217.55|219.31|216.91|0
1630082400000|2021-08-27 16:40:00|219.57|217.17|219.05|216.65|219.7|217.3|219.05|216.65|0
1630082700000|2021-08-27 16:45:00|218.92|216.52|219.31|216.91|219.44|217.04|218.79|216.39|0
1630083000000|2021-08-27 16:50:00|219.43|217.03|219.69|217.29|219.69|217.29|219.18|216.78|0
1630083300000|2021-08-27 16:55:00|219.82|217.42|220.33|217.93|220.33|217.93|219.69|217.29|0
1630083600000|2021-08-27 17:00:00|220.2|217.8|220.46|218.06|220.72|218.32|220.08|217.68|0
1630083900000|2021-08-27 17:05:00|220.72|218.32|220.85|218.45|220.98|218.58|220.46|218.06|0
1630084200000|2021-08-27 17:10:00|220.72|218.32|220.85|218.45|221.1|218.7|220.59|218.19|0
1630084500000|2021-08-27 17:15:00|220.72|218.32|220.71|218.31|220.84|218.44|220.46|218.06|0
1630084800000|2021-08-27 17:20:00|220.84|218.44|221.49|219.09|221.62|219.22|220.84|218.44|0
1630085100000|2021-08-27 17:25:00|221.36|218.96|221.1|218.7|221.49|219.09|221.1|218.7|0
1630085400000|2021-08-27 17:30:00|221.23|218.83|221.48|219.08|221.62|219.22|220.97|218.57|0
1630085700000|2021-08-27 17:35:00|221.61|219.21|221.48|219.08|221.74|219.34|221.35|218.95|0
1630086000000|2021-08-27 17:40:00|221.35|218.95|220.83|218.43|221.35|218.95|220.83|218.43|0
1630086300000|2021-08-27 17:45:00|220.7|218.3|220.83|218.43|221.09|218.69|220.7|218.3|0
1630086600000|2021-08-27 17:50:00|220.7|218.3|220.83|218.43|220.96|218.56|220.57|218.17|0
1630086900000|2021-08-27 17:55:00|220.96|218.56|221.09|218.69|221.22|218.82|220.83|218.43|0
1630087200000|2021-08-27 18:00:00|221.22|218.82|219.79|217.39|221.22|218.82|219.79|217.39|0
1630087500000|2021-08-27 18:05:00|219.92|217.52|219.66|217.26|220.05|217.65|219.4|217|0
1630087800000|2021-08-27 18:10:00|219.53|217.13|220.05|217.65|220.18|217.78|219.53|217.13|0
1630088100000|2021-08-27 18:15:00|219.92|217.52|221.15|218.75|221.15|218.75|219.4|217|0
1630088400000|2021-08-27 18:20:00|221.28|218.88|219.82|217.42|221.28|218.88|219.56|217.16|0
1630088700000|2021-08-27 18:25:00|219.95|217.55|220.2|217.8|220.33|217.93|219.69|217.29|0
1630089000000|2021-08-27 18:30:00|220.33|217.93|220.59|218.19|220.59|218.19|220.2|217.8|0
1630089300000|2021-08-27 18:35:00|220.72|218.32|220.33|217.93|220.98|218.58|220.33|217.93|0
1630089600000|2021-08-27 18:40:00|220.46|218.06|220.46|218.06|220.59|218.19|220.07|217.67|0
1630089900000|2021-08-27 18:45:00|220.33|217.93|220.2|217.8|220.59|218.19|219.81|217.41|0
1630090200000|2021-08-27 18:50:00|220.33|217.93|220.19|217.79|220.45|218.05|220.06|217.66|0
1630090500000|2021-08-27 18:55:00|220.06|217.66|220.19|217.79|220.58|218.18|220.06|217.66|0
1630090800000|2021-08-27 19:00:00|220.32|217.92|220.84|218.44|220.84|218.44|220.19|217.79|0
1630091100000|2021-08-27 19:05:00|220.71|218.31|220.71|218.31|221.09|218.69|220.58|218.18|0
1630091400000|2021-08-27 19:10:00|220.83|218.43|221.09|218.69|221.22|218.82|220.7|218.3|0
1630091700000|2021-08-27 19:15:00|221.22|218.82|221.74|219.34|221.87|219.47|221.22|218.82|0
1630092000000|2021-08-27 19:20:00|221.61|219.21|221.74|219.34|222|219.6|221.48|219.08|0
1630092300000|2021-08-27 19:25:00|221.87|219.47|220.96|218.56|221.99|219.59|220.96|218.56|0
1630092600000|2021-08-27 19:30:00|221.09|218.69|220.82|218.42|221.09|218.69|220.31|217.91|0
1630092900000|2021-08-27 19:35:00|220.7|218.3|220.56|218.16|220.95|218.55|220.44|218.04|0
1630093200000|2021-08-27 19:40:00|220.43|218.03|221.47|219.07|221.6|219.2|220.18|217.78|0
1630093500000|2021-08-27 19:45:00|221.6|219.2|221.08|218.68|222.51|220.11|220.95|218.55|0
1630093800000|2021-08-27 19:50:00|221.73|219.33|220.56|218.16|221.73|219.33|220.17|217.77|0
1630094100000|2021-08-27 19:55:00|220.43|218.03|220.3|217.9|220.69|218.29|219.27|216.87|0
1630094400000|2021-08-27 20:00:00|219.91|217.51|220.68|218.28|220.81|218.41|219.91|217.51|0
1630094700000|2021-08-27 20:05:00|220.55|218.15|219.26|216.86|220.68|218.28|219.13|216.73|0
1630095000000|2021-08-27 20:10:00|219.52|217.12|219.65|217.25|219.65|217.25|219.26|216.86|0
1630307100000|2021-08-30 07:05:00|221.78|219.38|221.77|219.37|222.36|219.96|221.65|219.25|0
1630307400000|2021-08-30 07:10:00|221.71|219.31|221.38|218.98|221.77|219.37|221.26|218.86|0
1630307700000|2021-08-30 07:15:00|221.51|219.11|221.64|219.24|221.77|219.37|221.13|218.73|0
1630308000000|2021-08-30 07:20:00|221.57|219.17|222.16|219.76|222.35|219.95|221.38|218.98|0
1630308300000|2021-08-30 07:25:00|222.29|219.89|221.38|218.98|222.42|220.02|221.25|218.85|0
1630308600000|2021-08-30 07:30:00|221.51|219.11|221.64|219.24|221.77|219.37|221.38|218.98|0
1630308900000|2021-08-30 07:35:00|221.77|219.37|221.5|219.1|221.77|219.37|221.25|218.85|0
1630309200000|2021-08-30 07:40:00|221.63|219.23|221.89|219.49|221.89|219.49|221.24|218.84|0
1630309500000|2021-08-30 07:45:00|221.82|219.42|221.89|219.49|222.21|219.81|221.76|219.36|0
1630309800000|2021-08-30 07:50:00|222.02|219.62|222.02|219.62|222.02|219.62|221.76|219.36|0
1630310100000|2021-08-30 07:55:00|221.89|219.49|222.27|219.87|222.27|219.87|221.76|219.36|0
1630310400000|2021-08-30 08:00:00|222.14|219.74|221.88|219.48|222.27|219.87|221.88|219.48|0
1630310700000|2021-08-30 08:05:00|221.75|219.35|222.27|219.87|222.27|219.87|221.75|219.35|0
1630311000000|2021-08-30 08:10:00|222.14|219.74|222.14|219.74|222.27|219.87|222.01|219.61|0
1630311300000|2021-08-30 08:15:00|222.2|219.8|222.79|220.39|222.92|220.52|222.14|219.74|0
1630311600000|2021-08-30 08:20:00|222.72|220.32|222.65|220.25|222.91|220.51|222.65|220.25|0
1630311900000|2021-08-30 08:25:00|222.52|220.12|222.78|220.38|222.78|220.38|222.52|220.12|0
1630312200000|2021-08-30 08:30:00|222.65|220.25|222.52|220.12|222.65|220.25|222.26|219.86|0
1630312500000|2021-08-30 08:35:00|222.65|220.25|222.39|219.99|222.65|220.25|222.32|219.92|0
1630312800000|2021-08-30 08:40:00|222.26|219.86|222.26|219.86|222.39|219.99|222|219.6|0
1630313100000|2021-08-30 08:45:00|222.13|219.73|222.12|219.72|222.25|219.85|222|219.6|0
1630313400000|2021-08-30 08:50:00|221.99|219.59|222.12|219.72|222.25|219.85|221.99|219.59|0
1630313700000|2021-08-30 08:55:00|222.25|219.85|222.51|220.11|222.51|220.11|222.12|219.72|0
1630314000000|2021-08-30 09:00:00|222.38|219.98|222.18|219.78|222.38|219.98|222.12|219.72|0
1630314300000|2021-08-30 09:05:00|222.12|219.72|222.51|220.11|222.64|220.24|221.99|219.59|0
1630314600000|2021-08-30 09:10:00|222.38|219.98|222.76|220.36|222.76|220.36|222.38|219.98|0
1630314900000|2021-08-30 09:15:00|222.83|220.43|222.63|220.23|222.89|220.49|222.5|220.1|0
1630315200000|2021-08-30 09:20:00|222.56|220.16|222.63|220.23|222.76|220.36|222.24|219.84|0
1630315500000|2021-08-30 09:25:00|222.5|220.1|222.37|219.97|222.5|220.1|222.24|219.84|0
1630315800000|2021-08-30 09:30:00|222.11|219.71|222.24|219.84|222.24|219.84|221.98|219.58|0
1630316100000|2021-08-30 09:35:00|222.11|219.71|221.98|219.58|222.11|219.71|221.85|219.45|0
1630316400000|2021-08-30 09:40:00|222.04|219.64|222.1|219.7|222.23|219.83|221.97|219.57|0
1630316700000|2021-08-30 09:45:00|222.23|219.83|221.97|219.57|222.23|219.83|221.97|219.57|0
1630317000000|2021-08-30 09:50:00|221.84|219.44|222.1|219.7|222.1|219.7|221.84|219.44|0
1630317300000|2021-08-30 09:55:00|222.23|219.83|222.49|220.09|222.49|220.09|222.1|219.7|0
1630317600000|2021-08-30 10:00:00|222.62|220.22|222.48|220.08|222.62|220.22|222.48|220.08|0
1630317900000|2021-08-30 10:05:00|222.42|220.02|222.48|220.08|222.61|220.21|222.35|219.95|0
1630318200000|2021-08-30 10:10:00|222.61|220.21|222.48|220.08|222.74|220.34|222.48|220.08|0
1630318500000|2021-08-30 10:15:00|222.54|220.14|222.61|220.21|222.61|220.21|222.22|219.82|0
1630318800000|2021-08-30 10:20:00|222.74|220.34|222.87|220.47|223.13|220.73|222.61|220.21|0
1630319100000|2021-08-30 10:25:00|222.93|220.53|223.12|220.72|223.13|220.73|222.74|220.34|0
1630319400000|2021-08-30 10:30:00|222.99|220.59|223.12|220.72|223.25|220.85|222.99|220.59|0
1630319700000|2021-08-30 10:35:00|223.25|220.85|223.12|220.72|223.25|220.85|222.99|220.59|0
1630320000000|2021-08-30 10:40:00|223.05|220.65|223.64|221.24|223.64|221.24|223.05|220.65|0
1630320300000|2021-08-30 10:45:00|223.51|221.11|222.99|220.59|223.51|221.11|222.86|220.46|0
1630320600000|2021-08-30 10:50:00|222.86|220.46|222.59|220.19|222.86|220.46|222.59|220.19|0
1630320900000|2021-08-30 10:55:00|222.47|220.07|222.72|220.32|222.72|220.32|222.46|220.06|0
1630321200000|2021-08-30 11:00:00|222.59|220.19|222.46|220.06|222.59|220.19|222.33|219.93|0
1630321500000|2021-08-30 11:05:00|222.59|220.19|222.46|220.06|222.59|220.19|222.46|220.06|0
1630321800000|2021-08-30 11:10:00|222.59|220.19|222.59|220.19|222.72|220.32|222.46|220.06|0
1630322100000|2021-08-30 11:15:00|222.72|220.32|222.84|220.44|222.98|220.58|222.72|220.32|0
1630322400000|2021-08-30 11:20:00|222.78|220.38|222.74|220.34|222.84|220.44|222.45|220.05|0
1630322700000|2021-08-30 11:25:00|222.61|220.21|222.61|220.21|222.61|220.21|222.48|220.08|0
1630323000000|2021-08-30 11:30:00|222.6|220.2|222.73|220.33|222.73|220.33|222.47|220.07|0
1630323300000|2021-08-30 11:35:00|222.6|220.2|222.6|220.2|222.73|220.33|222.47|220.07|0
1630323600000|2021-08-30 11:40:00|222.47|220.07|222.6|220.2|222.6|220.2|222.47|220.07|0
1630323900000|2021-08-30 11:45:00|222.73|220.33|222.73|220.33|222.73|220.33|222.6|220.2|0
1630324200000|2021-08-30 11:50:00|222.86|220.46|222.73|220.33|222.86|220.46|222.73|220.33|0
1630324500000|2021-08-30 11:55:00|222.72|220.32|222.98|220.58|222.98|220.58|222.72|220.32|0
1630324800000|2021-08-30 12:00:00|223.11|220.71|224.15|221.75|224.28|221.88|223.11|220.71|0
1630325100000|2021-08-30 12:05:00|224.02|221.62|223.89|221.49|224.15|221.75|223.63|221.23|0
1630325400000|2021-08-30 12:10:00|223.76|221.36|223.24|220.84|223.89|221.49|223.11|220.71|0
1630325700000|2021-08-30 12:15:00|223.11|220.71|222.98|220.58|223.24|220.84|222.85|220.45|0
1630326000000|2021-08-30 12:20:00|222.85|220.45|222.97|220.57|222.97|220.57|222.72|220.32|0
1630326300000|2021-08-30 12:25:00|223.1|220.7|222.71|220.31|223.1|220.7|222.58|220.18|0
1630326600000|2021-08-30 12:30:00|222.58|220.18|222.71|220.31|222.71|220.31|222.58|220.18|0
1630326900000|2021-08-30 12:35:00|222.58|220.18|222.97|220.57|222.97|220.57|222.45|220.05|0
1630327200000|2021-08-30 12:40:00|222.84|220.44|223.1|220.7|223.1|220.7|222.84|220.44|0
1630327500000|2021-08-30 12:45:00|222.97|220.57|223.87|221.47|223.87|221.47|222.97|220.57|0
1630327800000|2021-08-30 12:50:00|223.74|221.34|223.74|221.34|223.87|221.47|223.61|221.21|0
1630328100000|2021-08-30 12:55:00|223.87|221.47|223.87|221.47|224.13|221.73|223.48|221.08|0
1630328400000|2021-08-30 13:00:00|223.74|221.34|224.13|221.73|224.13|221.73|223.74|221.34|0
1630328700000|2021-08-30 13:05:00|224.26|221.86|224.26|221.86|224.52|222.12|224.13|221.73|0
1630329000000|2021-08-30 13:10:00|224.13|221.73|224.39|221.99|224.39|221.99|224.13|221.73|0
1630329300000|2021-08-30 13:15:00|224.26|221.86|224.25|221.85|224.39|221.99|224.25|221.85|0
1630329600000|2021-08-30 13:20:00|224.12|221.72|224.25|221.85|224.25|221.85|223.73|221.33|0
1630329900000|2021-08-30 13:25:00|224.51|222.11|224.77|222.37|225.16|222.76|224.25|221.85|0
1630330200000|2021-08-30 13:30:00|225.16|222.76|224.12|221.72|226.47|224.07|223.86|221.46|0
1630330500000|2021-08-30 13:35:00|224.25|221.85|225.68|223.28|226.07|223.67|223.6|221.2|0
1630330800000|2021-08-30 13:40:00|225.81|223.41|224.11|221.71|225.81|223.41|223.46|221.06|0
1630331100000|2021-08-30 13:45:00|224.24|221.84|224.89|222.49|225.68|223.28|223.59|221.19|0
1630331400000|2021-08-30 13:50:00|225.16|222.76|226.46|224.06|226.86|224.46|224.76|222.36|0
1630331700000|2021-08-30 13:55:00|226.59|224.19|227.17|224.77|228.24|225.84|226.2|223.8|0
1630332000000|2021-08-30 14:00:00|227.31|224.91|227.04|224.64|228.09|225.69|226.52|224.12|0
1630332300000|2021-08-30 14:05:00|227.3|224.9|227.7|225.3|227.96|225.56|227.17|224.77|0
1630332600000|2021-08-30 14:10:00|227.56|225.16|227.17|224.77|227.83|225.43|226.64|224.24|0
1630332900000|2021-08-30 14:15:00|227.3|224.9|228.61|226.21|228.75|226.35|227.3|224.9|0
1630333200000|2021-08-30 14:20:00|228.48|226.08|233.28|230.88|233.41|231.01|228.35|225.95|0
1630333500000|2021-08-30 14:25:00|233.15|230.75|232.22|229.82|233.41|231.01|231.42|229.02|0
1630333800000|2021-08-30 14:30:00|232.35|229.95|232.75|230.35|232.88|230.48|231.82|229.42|0
1630334100000|2021-08-30 14:35:00|232.88|230.48|233.67|231.27|233.81|231.41|232.61|230.21|0
1630334400000|2021-08-30 14:40:00|233.81|231.41|234.34|231.94|234.34|231.94|233.54|231.14|0
1630334700000|2021-08-30 14:45:00|234.21|231.81|234.74|232.34|235.14|232.74|233.67|231.27|0
1630335000000|2021-08-30 14:50:00|234.6|232.2|235.27|232.87|235.8|233.4|234.47|232.07|0
1630335300000|2021-08-30 14:55:00|235.4|233|238.18|235.78|238.18|235.78|235.13|232.73|0
1630335600000|2021-08-30 15:00:00|238.05|235.65|237.78|235.38|238.05|235.65|237.38|234.98|0
1630335900000|2021-08-30 15:05:00|237.64|235.24|238.58|236.18|238.85|236.45|237.64|235.24|0
1630336200000|2021-08-30 15:10:00|238.71|236.31|239.38|236.98|239.52|237.12|238.31|235.91|0
1630336500000|2021-08-30 15:15:00|239.25|236.85|237.5|235.1|239.65|237.25|237.5|235.1|0
1630336800000|2021-08-30 15:20:00|237.37|234.97|237.24|234.84|238.31|235.91|237.24|234.84|0
1630337100000|2021-08-30 15:25:00|237.1|234.7|237.37|234.97|237.77|235.37|237.1|234.7|0
1630337400000|2021-08-30 15:30:00|237.5|235.1|238.7|236.3|238.84|236.44|237.23|234.83|0
1630337700000|2021-08-30 15:35:00|238.84|236.44|237.9|235.5|238.84|236.44|237.76|235.36|0
1630338000000|2021-08-30 15:40:00|237.76|235.36|238.3|235.9|238.3|235.9|237.5|235.1|0
1630338300000|2021-08-30 15:45:00|238.16|235.76|238.16|235.76|238.56|236.16|237.76|235.36|0
1630338600000|2021-08-30 15:50:00|238.3|235.9|238.56|236.16|238.7|236.3|238.29|235.89|0
1630338900000|2021-08-30 15:55:00|238.7|236.3|238.69|236.29|239.23|236.83|238.69|236.29|0
1630339200000|2021-08-30 16:00:00|238.83|236.43|238.42|236.02|238.96|236.56|238.02|235.62|0
1630339500000|2021-08-30 16:05:00|238.29|235.89|237.75|235.35|238.56|236.16|237.75|235.35|0
1630339800000|2021-08-30 16:10:00|237.89|235.49|238.02|235.62|238.42|236.02|237.75|235.35|0
1630340100000|2021-08-30 16:15:00|237.88|235.48|236.68|234.28|238.15|235.75|236.68|234.28|0
1630340400000|2021-08-30 16:20:00|236.81|234.41|236.41|234.01|236.95|234.55|236.14|233.74|0
1630340700000|2021-08-30 16:25:00|236.28|233.88|236.41|234.01|236.68|234.28|235.88|233.48|0
1630341000000|2021-08-30 16:30:00|236.54|234.14|236.54|234.14|236.54|234.14|236.01|233.61|0
1630341300000|2021-08-30 16:35:00|236.67|234.27|237.34|234.94|237.47|235.07|236.54|234.14|0
1630341600000|2021-08-30 16:40:00|237.47|235.07|237.47|235.07|237.47|235.07|237.07|234.67|0
1630341900000|2021-08-30 16:45:00|237.34|234.94|237.2|234.8|237.34|234.94|237.07|234.67|0
1630342200000|2021-08-30 16:50:00|237.07|234.67|237.47|235.07|237.6|235.2|236.93|234.53|0
1630342500000|2021-08-30 16:55:00|237.33|234.93|237.73|235.33|237.73|235.33|237.2|234.8|0
1630342800000|2021-08-30 17:00:00|237.87|235.47|237.2|234.8|237.87|235.47|237.2|234.8|0
1630343100000|2021-08-30 17:05:00|237.33|234.93|237.73|235.33|237.86|235.46|237.2|234.8|0
1630343400000|2021-08-30 17:10:00|237.86|235.46|237.99|235.59|238.13|235.73|237.86|235.46|0
1630343700000|2021-08-30 17:15:00|237.86|235.46|237.46|235.06|237.86|235.46|237.46|235.06|0
1630344000000|2021-08-30 17:20:00|237.59|235.19|237.59|235.19|237.59|235.19|237.32|234.92|0
1630344300000|2021-08-30 17:25:00|237.72|235.32|237.59|235.19|237.85|235.45|237.45|235.05|0
1630344600000|2021-08-30 17:30:00|237.72|235.32|237.58|235.18|237.85|235.45|237.18|234.78|0
1630344900000|2021-08-30 17:35:00|237.45|235.05|237.72|235.32|237.72|235.32|237.45|235.05|0
1630345200000|2021-08-30 17:40:00|237.85|235.45|238.25|235.85|238.25|235.85|237.72|235.32|0
1630345500000|2021-08-30 17:45:00|238.38|235.98|238.65|236.25|238.65|236.25|238.38|235.98|0
1630345800000|2021-08-30 17:50:00|238.78|236.38|238.78|236.38|238.92|236.52|238.51|236.11|0
1630346100000|2021-08-30 17:55:00|238.65|236.25|238.91|236.51|238.91|236.51|238.38|235.98|0
1630346400000|2021-08-30 18:00:00|238.78|236.38|238.78|236.38|238.78|236.38|238.11|235.71|0
1630346700000|2021-08-30 18:05:00|238.91|236.51|238.37|235.97|239.05|236.65|238.37|235.97|0
1630347000000|2021-08-30 18:10:00|238.24|235.84|238.37|235.97|238.77|236.37|238.11|235.71|0
1630347300000|2021-08-30 18:15:00|238.24|235.84|238.24|235.84|239.58|237.18|238.24|235.84|0
1630347600000|2021-08-30 18:20:00|238.1|235.7|238.1|235.7|238.24|235.84|237.83|235.43|0
1630347900000|2021-08-30 18:25:00|237.97|235.57|238.5|236.1|238.5|236.1|237.97|235.57|0
1630348200000|2021-08-30 18:30:00|238.63|236.23|238.1|235.7|238.63|236.23|237.96|235.56|0
1630348500000|2021-08-30 18:35:00|238.23|235.83|237.56|235.16|238.23|235.83|237.56|235.16|0
1630348800000|2021-08-30 18:40:00|237.69|235.29|237.16|234.76|237.96|235.56|237.16|234.76|0
1630349100000|2021-08-30 18:45:00|237.29|234.89|237.96|235.56|237.96|235.56|237.16|234.76|0
1630349400000|2021-08-30 18:50:00|237.82|235.42|238.36|235.96|238.36|235.96|237.82|235.42|0
1630349700000|2021-08-30 18:55:00|238.22|235.82|238.49|236.09|238.62|236.22|238.22|235.82|0
1630350000000|2021-08-30 19:00:00|238.35|235.95|238.75|236.35|238.89|236.49|238.22|235.82|0
1630350300000|2021-08-30 19:05:00|238.62|236.22|238.89|236.49|239.02|236.62|238.49|236.09|0
1630350600000|2021-08-30 19:10:00|239.02|236.62|238.48|236.08|239.02|236.62|238.35|235.95|0
1630350900000|2021-08-30 19:15:00|238.41|236.01|238.08|235.68|238.75|236.35|237.94|235.54|0
1630351200000|2021-08-30 19:20:00|238.21|235.81|237.81|235.41|238.48|236.08|237.54|235.14|0
1630351500000|2021-08-30 19:25:00|237.67|235.27|237.6|235.2|238.07|235.67|237.54|235.14|0
1630351800000|2021-08-30 19:30:00|237.54|235.14|237.2|234.8|237.67|235.27|237|234.6|0
1630352100000|2021-08-30 19:35:00|237.27|234.87|237.13|234.73|237.27|234.87|236.47|234.07|0
1630352400000|2021-08-30 19:40:00|237|234.6|236.2|233.8|237.13|234.73|236.07|233.67|0
1630352700000|2021-08-30 19:45:00|236.06|233.66|236.86|234.46|236.86|234.46|235.93|233.53|0
1630353000000|2021-08-30 19:50:00|236.73|234.33|235.93|233.53|236.73|234.33|235.53|233.13|0
1630353300000|2021-08-30 19:55:00|235.79|233.39|234.33|231.93|235.93|233.53|234.33|231.93|0
1630353600000|2021-08-30 20:00:00|234.73|232.33|232.53|230.13|234.86|232.46|232.39|229.99|0
1630353900000|2021-08-30 20:05:00|232.52|230.12|232.52|230.12|232.66|230.26|232.26|229.86|0
1630354200000|2021-08-30 20:10:00|232.66|230.26|233.45|231.05|233.58|231.18|232.52|230.12|0
1630354500000|2021-08-30 20:15:00|233.92|231.12|233.65|230.85|233.92|231.12|233.65|230.85|0
1630354800000|2021-08-30 20:20:00|233.78|230.98|233.91|231.11|234.05|231.25|233.65|230.85|0
1630355100000|2021-08-30 20:25:00|234.05|231.25|234.31|231.51|234.31|231.51|233.91|231.11|0
1630355400000|2021-08-30 20:30:00|234.18|231.38|234.71|231.91|234.71|231.91|234.18|231.38|0
1630355700000|2021-08-30 20:35:00|234.84|232.04|235.24|232.44|235.24|232.44|234.84|232.04|0
1630356000000|2021-08-30 20:40:00|235.11|232.31|235.37|232.57|235.37|232.57|234.97|232.17|0
1630356300000|2021-08-30 20:45:00|235.24|232.44|235.24|232.44|235.37|232.57|235.24|232.44|0
1630356600000|2021-08-30 20:50:00|235.37|232.57|235.37|232.57|235.37|232.57|235.24|232.44|0
1630356900000|2021-08-30 20:55:00|235.23|232.43|235.16|232.36|235.3|232.5|235.16|232.36|0
1630357200000|2021-08-30 21:00:00|235.22|232.42|235.07|232.27|235.22|232.42|235.07|232.27|0
1630357500000|2021-08-30 21:05:00|235.09|232.29|235.06|232.26|235.09|232.29|235.06|232.26|0
1630357800000|2021-08-30 21:10:00|235|232.2|235.06|232.26|235.06|232.26|235|232.2|0
1630358100000|2021-08-30 21:15:00|235.33|232.53|235.18|232.38|235.33|232.53|235.18|232.38|0
1630358400000|2021-08-30 21:20:00|235.2|232.4|235.08|232.28|235.2|232.4|234.98|232.18|0
1630358700000|2021-08-30 21:25:00|235.06|232.26|234.98|232.18|235.06|232.26|234.98|232.18|0
1630359300000|2021-08-30 21:35:00|234.99|232.19|235.04|232.24|235.04|232.24|234.99|232.19|0
1630359600000|2021-08-30 21:40:00|235.05|232.25|235.13|232.33|235.13|232.33|235.01|232.21|0
1630359900000|2021-08-30 21:45:00|235.11|232.31|234.97|232.17|235.13|232.33|234.86|232.06|0
1630360200000|2021-08-30 21:50:00|234.99|232.19|235.01|232.21|235.08|232.28|234.99|232.19|0
1630360500000|2021-08-30 21:55:00|234.99|232.19|235.16|232.36|235.18|232.38|234.81|232.01|0
1630360800000|2021-08-30 22:00:00|234.87|232.07|234.67|231.87|235.07|232.27|234.54|231.74|0
1630361100000|2021-08-30 22:05:00|234.54|231.74|234.54|231.74|234.67|231.87|234.54|231.74|0
1630361400000|2021-08-30 22:10:00|234.81|232.01|235.34|232.54|235.61|232.81|234.8|232|0
1630361700000|2021-08-30 22:15:00|235.47|232.67|235.74|232.94|235.87|233.07|235.34|232.54|0
1630362000000|2021-08-30 22:20:00|235.6|232.8|235.47|232.67|235.87|233.07|235.33|232.53|0
1630362300000|2021-08-30 22:25:00|235.6|232.8|235.6|232.8|235.6|232.8|235.47|232.67|0
1630362600000|2021-08-30 22:30:00|235.46|232.66|235.33|232.53|235.46|232.66|235.33|232.53|0
1630362900000|2021-08-30 22:35:00|235.2|232.4|235.19|232.39|235.2|232.4|234.93|232.13|0
1630363200000|2021-08-30 22:40:00|235.33|232.53|235.19|232.39|235.33|232.53|235.19|232.39|0
1630363800000|2021-08-30 22:50:00|235.06|232.26|235.05|232.25|235.06|232.26|235.05|232.25|0
1630364100000|2021-08-30 22:55:00|235.19|232.39|235.19|232.39|235.32|232.52|235.19|232.39|0
1630364400000|2021-08-30 23:00:00|235.32|232.52|235.32|232.52|235.32|232.52|235.18|232.38|0
1630364700000|2021-08-30 23:05:00|235.18|232.38|235.05|232.25|235.32|232.52|234.92|232.12|0
1630365000000|2021-08-30 23:10:00|234.91|232.11|234.91|232.11|235.05|232.25|234.65|231.85|0
1630365600000|2021-08-30 23:20:00|234.78|231.98|234.38|231.58|234.91|232.11|234.38|231.58|0
1630365900000|2021-08-30 23:25:00|234.51|231.71|234.37|231.57|234.51|231.71|234.24|231.44|0
1630366200000|2021-08-30 23:30:00|234.24|231.44|234.37|231.57|234.37|231.57|234.24|231.44|0
1630366500000|2021-08-30 23:35:00|234.5|231.7|234.37|231.57|234.64|231.84|234.37|231.57|0
1630366800000|2021-08-30 23:40:00|234.24|231.44|233.83|231.03|234.24|231.44|233.83|231.03|0
1630367100000|2021-08-30 23:45:00|233.7|230.9|233.7|230.9|233.7|230.9|233.3|230.5|0
1630367400000|2021-08-30 23:50:00|233.57|230.77|233.43|230.63|233.7|230.9|233.3|230.5|0
1630367700000|2021-08-30 23:55:00|233.56|230.76|233.7|230.9|233.83|231.03|233.43|230.63|0
1630368000000|2021-08-31 00:00:00|233.56|230.76|233.16|230.36|233.83|231.03|233.03|230.23|0
1630368300000|2021-08-31 00:05:00|233.29|230.49|234.22|231.42|234.36|231.56|232.9|230.1|0
1630368600000|2021-08-31 00:10:00|234.09|231.29|233.49|230.69|234.22|231.42|233.29|230.49|0
1630368900000|2021-08-31 00:15:00|233.56|230.76|233.42|230.62|233.56|230.76|232.89|230.09|0
1630369200000|2021-08-31 00:20:00|233.55|230.75|233.02|230.22|233.55|230.75|233.02|230.22|0
1630369500000|2021-08-31 00:25:00|233.15|230.35|233.28|230.48|233.42|230.62|233.02|230.22|0
1630369800000|2021-08-31 00:30:00|233.22|230.42|233.42|230.62|233.42|230.62|233.02|230.22|0
1630370100000|2021-08-31 00:35:00|233.28|230.48|233.28|230.48|233.42|230.62|233.02|230.22|0
1630370400000|2021-08-31 00:40:00|233.41|230.61|233.01|230.21|233.41|230.61|232.88|230.08|0
1630370700000|2021-08-31 00:45:00|232.94|230.14|233.28|230.48|233.41|230.61|232.88|230.08|0
1630371000000|2021-08-31 00:50:00|233.34|230.54|233.27|230.47|233.41|230.61|233.27|230.47|0
1630371300000|2021-08-31 00:55:00|233.34|230.54|233.14|230.34|233.41|230.61|233.14|230.34|0
1630371600000|2021-08-31 01:00:00|233.01|230.21|233.27|230.47|233.27|230.47|232.74|229.94|0
1630371900000|2021-08-31 01:05:00|233.14|230.34|233.4|230.6|233.67|230.87|233.14|230.34|0
1630372200000|2021-08-31 01:10:00|233.27|230.47|233.8|231|233.8|231|233.07|230.27|0
1630372500000|2021-08-31 01:15:00|233.67|230.87|233.66|230.86|233.93|231.13|233.4|230.6|0
1630372800000|2021-08-31 01:20:00|233.53|230.73|233.66|230.86|233.8|231|233.53|230.73|0
1630373100000|2021-08-31 01:25:00|233.73|230.93|233.39|230.59|233.79|230.99|233.39|230.59|0
1630373400000|2021-08-31 01:30:00|233.53|230.73|233.39|230.59|233.66|230.86|233.26|230.46|0
1630373700000|2021-08-31 01:35:00|233.46|230.66|233.52|230.72|233.79|230.99|233.26|230.46|0
1630374000000|2021-08-31 01:40:00|233.39|230.59|233.39|230.59|233.79|230.99|233.39|230.59|0
1630374300000|2021-08-31 01:45:00|233.26|230.46|233.25|230.45|233.39|230.59|232.99|230.19|0
1630374600000|2021-08-31 01:50:00|233.12|230.32|232.99|230.19|233.18|230.38|232.99|230.19|0
1630374900000|2021-08-31 01:55:00|232.98|230.18|232.85|230.05|233.12|230.32|232.72|229.92|0
1630375200000|2021-08-31 02:00:00|232.72|229.92|232.45|229.65|232.85|230.05|232.45|229.65|0
1630375500000|2021-08-31 02:05:00|232.58|229.78|233.11|230.31|233.25|230.45|232.58|229.78|0
1630375800000|2021-08-31 02:10:00|233.18|230.38|232.98|230.18|233.25|230.45|232.84|230.04|0
1630376100000|2021-08-31 02:15:00|232.84|230.04|232.71|229.91|232.84|230.04|232.58|229.78|0
1630376400000|2021-08-31 02:20:00|232.77|229.97|232.97|230.17|233.11|230.31|232.71|229.91|0
1630376700000|2021-08-31 02:25:00|233.11|230.31|233.24|230.44|233.37|230.57|232.97|230.17|0
1630377000000|2021-08-31 02:30:00|233.17|230.37|233.1|230.3|233.24|230.44|232.84|230.04|0
1630377300000|2021-08-31 02:35:00|232.97|230.17|233.1|230.3|233.1|230.3|232.84|230.04|0
1630377600000|2021-08-31 02:40:00|233.16|230.36|233.23|230.43|233.37|230.57|233.16|230.36|0
1630377900000|2021-08-31 02:45:00|233.1|230.3|233.1|230.3|233.36|230.56|232.97|230.17|0
1630378200000|2021-08-31 02:50:00|233.03|230.23|232.96|230.16|233.1|230.3|232.96|230.16|0
1630378500000|2021-08-31 02:55:00|233.03|230.23|233.09|230.29|233.09|230.29|232.96|230.16|0
1630378800000|2021-08-31 03:00:00|233.16|230.36|233.36|230.56|233.36|230.56|233.09|230.29|0
1630379100000|2021-08-31 03:05:00|233.29|230.49|234.02|231.22|234.02|231.22|233.22|230.42|0
1630379400000|2021-08-31 03:10:00|234.08|231.28|234.28|231.48|234.48|231.68|233.89|231.09|0
1630379700000|2021-08-31 03:15:00|234.42|231.62|234.61|231.81|234.82|232.02|234.42|231.62|0
1630380000000|2021-08-31 03:20:00|234.55|231.75|234.55|231.75|234.82|232.02|234.48|231.68|0
1630380300000|2021-08-31 03:25:00|234.61|231.81|234.55|231.75|234.68|231.88|234.55|231.75|0
1630380600000|2021-08-31 03:30:00|234.41|231.61|235.08|232.28|235.08|232.28|234.41|231.61|0
1630380900000|2021-08-31 03:35:00|234.94|232.14|235.08|232.28|235.21|232.41|234.94|232.14|0
1630381200000|2021-08-31 03:40:00|235.07|232.27|234.94|232.14|235.07|232.27|234.81|232.01|0
1630381500000|2021-08-31 03:45:00|235|232.2|235.07|232.27|235.07|232.27|234.94|232.14|0
1630381800000|2021-08-31 03:50:00|235.2|232.4|235.74|232.94|235.74|232.94|235.07|232.27|0
1630382100000|2021-08-31 03:55:00|235.87|233.07|235.33|232.53|235.87|233.07|235.33|232.53|0
1630382400000|2021-08-31 04:00:00|235.47|232.67|235.26|232.46|235.47|232.67|235.07|232.27|0
1630382700000|2021-08-31 04:05:00|235.2|232.4|235.33|232.53|235.47|232.67|235.2|232.4|0
1630383000000|2021-08-31 04:10:00|235.39|232.59|235.6|232.8|235.73|232.93|235.33|232.53|0
1630383300000|2021-08-31 04:15:00|235.53|232.73|235.86|233.06|235.86|233.06|235.46|232.66|0
1630383600000|2021-08-31 04:20:00|235.73|232.93|235.73|232.93|235.86|233.06|235.59|232.79|0
1630383900000|2021-08-31 04:25:00|235.59|232.79|235.72|232.92|235.73|232.93|235.59|232.79|0
1630384200000|2021-08-31 04:30:00|235.86|233.06|235.72|232.92|235.86|233.06|235.72|232.92|0
1630384500000|2021-08-31 04:35:00|235.79|232.99|235.72|232.92|235.86|233.06|235.59|232.79|0
1630384800000|2021-08-31 04:40:00|235.78|232.98|236.12|233.32|236.39|233.59|235.72|232.92|0
1630385100000|2021-08-31 04:45:00|236.25|233.45|237.88|235.08|237.88|235.08|236.12|233.32|0
1630385400000|2021-08-31 04:50:00|238.01|235.21|238.55|235.75|238.55|235.75|238.01|235.21|0
1630385700000|2021-08-31 04:55:00|238.68|235.88|240.03|237.23|240.3|237.5|238.68|235.88|0
1630386000000|2021-08-31 05:00:00|240.16|237.36|240.29|237.49|241.51|238.71|240.16|237.36|0
1630386300000|2021-08-31 05:05:00|240.43|237.63|239.89|237.09|240.56|237.76|239.62|236.82|0
1630386600000|2021-08-31 05:10:00|240.02|237.22|240.02|237.22|240.09|237.29|239.75|236.95|0
1630386900000|2021-08-31 05:15:00|240.15|237.35|241.23|238.43|241.23|238.43|240.15|237.35|0
1630387200000|2021-08-31 05:20:00|241.1|238.3|240.56|237.76|241.5|238.7|240.56|237.76|0
1630387500000|2021-08-31 05:25:00|240.62|237.82|240.82|238.02|240.96|238.16|240.55|237.75|0
1630387800000|2021-08-31 05:30:00|240.75|237.95|240.82|238.02|240.82|238.02|240.42|237.62|0
1630388100000|2021-08-31 05:35:00|240.96|238.16|241.22|238.42|241.36|238.56|240.82|238.02|0
1630388400000|2021-08-31 05:40:00|241.09|238.29|241.09|238.29|241.49|238.69|240.82|238.02|0
1630388700000|2021-08-31 05:45:00|241.02|238.22|241.49|238.69|241.63|238.83|240.95|238.15|0
1630389000000|2021-08-31 05:50:00|241.36|238.56|241.49|238.69|241.62|238.82|241.22|238.42|0
1630389300000|2021-08-31 05:55:00|241.35|238.55|241.35|238.55|241.49|238.69|241.08|238.28|0
1630389600000|2021-08-31 06:00:00|241.42|238.62|242.43|239.63|242.43|239.63|241.08|238.28|0
1630389900000|2021-08-31 06:05:00|242.57|239.77|241.89|239.09|242.7|239.9|241.35|238.55|0
1630390200000|2021-08-31 06:10:00|242.02|239.22|242.56|239.76|242.56|239.76|241.62|238.82|0
1630390500000|2021-08-31 06:15:00|242.49|239.69|242.16|239.36|242.63|239.83|242.02|239.22|0
1630390800000|2021-08-31 06:20:00|242.29|239.49|242.29|239.49|242.56|239.76|242.15|239.35|0
1630391100000|2021-08-31 06:25:00|242.15|239.35|242.15|239.35|242.56|239.76|242.02|239.22|0
1630391400000|2021-08-31 06:30:00|242.08|239.28|242.15|239.35|242.69|239.89|242.08|239.28|0
1630391700000|2021-08-31 06:35:00|242.01|239.21|241.88|239.08|242.15|239.35|241.74|238.94|0
1630392000000|2021-08-31 06:40:00|241.81|239.01|241.47|238.67|241.88|239.08|241.2|238.4|0
1630392300000|2021-08-31 06:45:00|241.33|238.53|241.33|238.53|241.47|238.67|241.2|238.4|0
1630392600000|2021-08-31 06:50:00|241.47|238.67|241.19|238.39|241.74|238.94|241.19|238.39|0
1630392900000|2021-08-31 06:55:00|241.33|238.53|241.33|238.53|241.46|238.66|241.19|238.39|0
1630393200000|2021-08-31 07:00:00|241.19|238.39|241.26|238.46|241.46|238.66|240.38|237.58|0
1630393500000|2021-08-31 07:05:00|241.13|238.73|241.19|238.79|241.26|238.86|240.38|237.98|0
1630393800000|2021-08-31 07:10:00|241.26|238.86|240.85|238.45|241.26|238.86|240.58|238.18|0
1630394100000|2021-08-31 07:15:00|240.78|238.38|240.85|238.45|240.99|238.59|240.45|238.05|0
1630394400000|2021-08-31 07:20:00|240.78|238.38|240.44|238.04|240.85|238.45|240.31|237.91|0
1630394700000|2021-08-31 07:25:00|240.04|237.64|240.71|238.31|240.85|238.45|240.04|237.64|0
1630395000000|2021-08-31 07:30:00|240.85|238.45|240.57|238.17|240.85|238.45|239.63|237.23|0
1630395300000|2021-08-31 07:35:00|240.44|238.04|240.71|238.31|241.11|238.71|240.44|238.04|0
1630395600000|2021-08-31 07:40:00|240.84|238.44|240.7|238.3|241.11|238.71|240.57|238.17|0
1630395900000|2021-08-31 07:45:00|240.84|238.44|240.43|238.03|241.11|238.71|240.3|237.9|0
1630396200000|2021-08-31 07:50:00|240.57|238.17|239.89|237.49|240.57|238.17|239.82|237.42|0
1630396500000|2021-08-31 07:55:00|239.82|237.42|239.68|237.28|240.03|237.63|239.62|237.22|0
1630396800000|2021-08-31 08:00:00|239.75|237.35|239.35|236.95|239.89|237.49|239.21|236.81|0
1630397100000|2021-08-31 08:05:00|239.28|236.88|239.75|237.35|239.89|237.49|239.28|236.88|0
1630397400000|2021-08-31 08:10:00|239.68|237.28|239.75|237.35|240.02|237.62|239.61|237.21|0
1630397700000|2021-08-31 08:15:00|239.88|237.48|239.88|237.48|240.22|237.82|239.61|237.21|0
1630398000000|2021-08-31 08:20:00|240.02|237.62|239.88|237.48|240.02|237.62|239.74|237.34|0
1630398300000|2021-08-31 08:25:00|239.74|237.34|239.2|236.8|239.88|237.48|239.2|236.8|0
1630398600000|2021-08-31 08:30:00|239.13|236.73|239.34|236.94|239.47|237.07|238.66|236.26|0
1630398900000|2021-08-31 08:35:00|239.2|236.8|238.53|236.13|239.47|237.07|238.53|236.13|0
1630399200000|2021-08-31 08:40:00|238.66|236.26|238.66|236.26|239.2|236.8|238.53|236.13|0
1630399500000|2021-08-31 08:45:00|238.79|236.39|238.66|236.26|238.93|236.53|238.52|236.12|0
1630399800000|2021-08-31 08:50:00|238.59|236.19|238.52|236.12|238.86|236.46|238.52|236.12|0
1630400100000|2021-08-31 08:55:00|238.59|236.19|238.92|236.52|239.06|236.66|238.59|236.19|0
1630400400000|2021-08-31 09:00:00|238.79|236.39|238.65|236.25|239.06|236.66|238.38|235.98|0
1630400700000|2021-08-31 09:05:00|238.79|236.39|239.05|236.65|239.59|237.19|238.65|236.25|0
1630401000000|2021-08-31 09:10:00|238.92|236.52|238.65|236.25|239.19|236.79|238.65|236.25|0
1630401300000|2021-08-31 09:15:00|238.78|236.38|238.91|236.51|239.05|236.65|238.65|236.25|0
1630401600000|2021-08-31 09:20:00|238.84|236.44|238.64|236.24|239.05|236.65|238.51|236.11|0
1630401900000|2021-08-31 09:25:00|238.71|236.31|238.78|236.38|238.91|236.51|238.64|236.24|0
1630402200000|2021-08-31 09:30:00|238.64|236.24|238.51|236.11|238.78|236.38|238.37|235.97|0
1630402500000|2021-08-31 09:35:00|238.57|236.17|237.83|235.43|238.77|236.37|237.76|235.36|0
1630402800000|2021-08-31 09:40:00|238.1|235.7|237.96|235.56|238.23|235.83|237.7|235.3|0
1630403100000|2021-08-31 09:45:00|238.1|235.7|237.96|235.56|238.1|235.7|237.56|235.16|0
1630403400000|2021-08-31 09:50:00|237.83|235.43|237.56|235.16|237.96|235.56|237.56|235.16|0
1630403700000|2021-08-31 09:55:00|237.42|235.02|237.56|235.16|237.69|235.29|237.29|234.89|0
1630404000000|2021-08-31 10:00:00|237.42|235.02|237.96|235.56|238.09|235.69|237.42|235.02|0
1630404300000|2021-08-31 10:05:00|238.09|235.69|237.82|235.42|238.09|235.69|237.42|235.02|0
1630404600000|2021-08-31 10:10:00|237.69|235.29|237.68|235.28|237.88|235.48|237.42|235.02|0
1630404900000|2021-08-31 10:15:00|237.75|235.35|237.55|235.15|237.75|235.35|237.28|234.88|0
1630405200000|2021-08-31 10:20:00|237.41|235.01|236.88|234.48|237.41|235.01|236.88|234.48|0
1630405500000|2021-08-31 10:25:00|236.94|234.54|236.74|234.34|237.01|234.61|235.94|233.54|0
1630405800000|2021-08-31 10:30:00|236.87|234.47|236.07|233.67|236.87|234.47|236.07|233.67|0
1630406100000|2021-08-31 10:35:00|235.94|233.54|235.67|233.27|236.07|233.67|234.47|232.07|0
1630406400000|2021-08-31 10:40:00|235.53|233.13|236.07|233.67|236.33|233.93|235.27|232.87|0
1630406700000|2021-08-31 10:45:00|235.93|233.53|234.46|232.06|235.93|233.53|233.53|231.13|0
1630407000000|2021-08-31 10:50:00|234.33|231.93|233.06|230.66|234.46|232.06|232.07|229.67|0
1630407300000|2021-08-31 10:55:00|233.13|230.73|232.93|230.53|233.13|230.73|231.81|229.41|0
1630407600000|2021-08-31 11:00:00|232.6|230.2|233.13|230.73|233.19|230.79|231.67|229.27|0
1630407900000|2021-08-31 11:05:00|233|230.6|234.19|231.79|234.19|231.79|232.86|230.46|0
1630408200000|2021-08-31 11:10:00|234.06|231.66|234.05|231.65|234.59|232.19|233.79|231.39|0
1630408500000|2021-08-31 11:15:00|233.92|231.52|234.72|232.32|234.72|232.32|233.65|231.25|0
1630408800000|2021-08-31 11:20:00|234.58|232.18|234.25|231.85|234.98|232.58|233.78|231.38|0
1630409100000|2021-08-31 11:25:00|234.05|231.65|234.05|231.65|234.58|232.18|232.32|229.92|0
1630409400000|2021-08-31 11:30:00|233.92|231.52|232.85|230.45|234.05|231.65|232.32|229.92|0
1630409700000|2021-08-31 11:35:00|232.98|230.58|233.51|231.11|234.05|231.65|232.72|230.32|0
1630410000000|2021-08-31 11:40:00|233.38|230.98|234.04|231.64|234.31|231.91|232.32|229.92|0
1630410300000|2021-08-31 11:45:00|233.91|231.51|232.58|230.18|233.91|231.51|232.58|230.18|0
1630410600000|2021-08-31 11:50:00|232.51|230.11|232.31|229.91|233.11|230.71|232.05|229.65|0
1630410900000|2021-08-31 11:55:00|232.18|229.78|233.39|230.99|233.65|231.25|230.74|228.34|0
1630411200000|2021-08-31 12:00:00|233.52|231.12|233.32|230.92|233.65|231.25|232.46|230.06|0
1630411500000|2021-08-31 12:05:00|233.25|230.85|233.38|230.98|233.71|231.31|233.12|230.72|0
1630411800000|2021-08-31 12:10:00|233.25|230.85|232.98|230.58|233.91|231.51|232.72|230.32|0
1630412100000|2021-08-31 12:15:00|233.12|230.72|232.38|229.98|233.18|230.78|232.19|229.79|0
1630412400000|2021-08-31 12:20:00|232.45|230.05|231.4|229|232.45|230.05|230.61|228.21|0
1630412700000|2021-08-31 12:25:00|231.39|228.99|230.6|228.2|231.53|229.13|230.34|227.94|0
1630413000000|2021-08-31 12:30:00|230.47|228.07|230.6|228.2|230.93|228.53|230.08|227.68|0
1630413300000|2021-08-31 12:35:00|230.47|228.07|230.93|228.53|230.99|228.59|229.61|227.21|0
1630413600000|2021-08-31 12:40:00|230.86|228.46|231.78|229.38|231.91|229.51|230.73|228.33|0
1630413900000|2021-08-31 12:45:00|231.65|229.25|232.31|229.91|232.31|229.91|231.52|229.12|0
1630414200000|2021-08-31 12:50:00|232.18|229.78|231.78|229.38|232.31|229.91|231.52|229.12|0
1630414500000|2021-08-31 12:55:00|232.04|229.64|232.7|230.3|232.7|230.3|231.78|229.38|0
1630414800000|2021-08-31 13:00:00|232.83|230.43|232.7|230.3|233.23|230.83|231.91|229.51|0
1630415100000|2021-08-31 13:05:00|232.43|230.03|232.3|229.9|232.7|230.3|231.91|229.51|0
1630415400000|2021-08-31 13:10:00|232.17|229.77|232.56|230.16|232.96|230.56|232.1|229.7|0
1630415700000|2021-08-31 13:15:00|232.43|230.03|233.62|231.22|233.62|231.22|232.43|230.03|0
1630416000000|2021-08-31 13:20:00|233.75|231.35|234.15|231.75|234.15|231.75|233.62|231.22|0
1630416300000|2021-08-31 13:25:00|234.28|231.88|234.01|231.61|234.94|232.54|233.75|231.35|0
1630416600000|2021-08-31 13:30:00|234.41|232.01|231.76|229.36|234.68|232.28|230.84|228.44|0
1630416900000|2021-08-31 13:35:00|231.63|229.23|231.1|228.7|231.89|229.49|230.71|228.31|0
1630417200000|2021-08-31 13:40:00|231.23|228.83|230.97|228.57|231.76|229.36|230.31|227.91|0
1630417500000|2021-08-31 13:45:00|230.44|228.04|230.97|228.57|231.16|228.76|229.65|227.25|0
1630417800000|2021-08-31 13:50:00|230.7|228.3|228.86|226.46|230.7|228.3|228.08|225.68|0
1630418100000|2021-08-31 13:55:00|228.73|226.33|228.73|226.33|230.7|228.3|227.95|225.55|0
1630418400000|2021-08-31 14:00:00|228.86|226.46|230.7|228.3|230.83|228.43|228.34|225.94|0
1630418700000|2021-08-31 14:05:00|230.43|228.03|232.14|229.74|232.28|229.88|229.91|227.51|0
1630419000000|2021-08-31 14:10:00|231.75|229.35|232.94|230.54|233.07|230.67|231.35|228.95|0
1630419300000|2021-08-31 14:15:00|233.2|230.8|232.8|230.4|233.2|230.8|231.61|229.21|0
1630419600000|2021-08-31 14:20:00|232.67|230.27|230.82|228.42|232.67|230.27|230.69|228.29|0
1630419900000|2021-08-31 14:25:00|230.69|228.29|231.48|229.08|231.61|229.21|230.03|227.63|0
1630420200000|2021-08-31 14:30:00|231.35|228.95|231.87|229.47|232.93|230.53|230.69|228.29|0
1630420500000|2021-08-31 14:35:00|232|229.6|233.06|230.66|233.06|230.66|230.95|228.55|0
1630420800000|2021-08-31 14:40:00|233.19|230.79|232.39|229.99|233.19|230.79|232|229.6|0
1630421100000|2021-08-31 14:45:00|232.53|230.13|233.12|230.72|233.98|231.58|232.53|230.13|0
1630421400000|2021-08-31 14:50:00|233.05|230.65|232.52|230.12|233.19|230.79|232.13|229.73|0
1630421700000|2021-08-31 14:55:00|232.66|230.26|233.71|231.31|233.71|231.31|232.65|230.25|0
1630422000000|2021-08-31 15:00:00|233.84|231.44|232.12|229.72|234.24|231.84|231.73|229.33|0
1630422300000|2021-08-31 15:05:00|231.99|229.59|233.11|230.71|233.58|231.18|231.73|229.33|0
1630422600000|2021-08-31 15:10:00|233.05|230.65|232.65|230.25|233.18|230.78|232.38|229.98|0
1630422900000|2021-08-31 15:15:00|232.78|230.38|234.9|232.5|235.03|232.63|232.78|230.38|0
1630423200000|2021-08-31 15:20:00|235.03|232.63|234.76|232.36|235.83|233.43|234.5|232.1|0
1630423500000|2021-08-31 15:25:00|234.9|232.5|234.23|231.83|234.9|232.5|233.97|231.57|0
1630423800000|2021-08-31 15:30:00|234.36|231.96|235.03|232.63|235.16|232.76|234.03|231.63|0
1630424100000|2021-08-31 15:35:00|235.16|232.76|235.16|232.76|235.56|233.16|234.76|232.36|0
1630424400000|2021-08-31 15:40:00|235.09|232.69|235.69|233.29|235.95|233.55|235.09|232.69|0
1630424700000|2021-08-31 15:45:00|235.55|233.15|235.69|233.29|235.82|233.42|235.29|232.89|0
1630425000000|2021-08-31 15:50:00|235.82|233.42|235.42|233.02|235.82|233.42|235.02|232.62|0
1630425300000|2021-08-31 15:55:00|235.55|233.15|235.15|232.75|235.68|233.28|235.15|232.75|0
1630425600000|2021-08-31 16:00:00|235.28|232.88|234.75|232.35|235.28|232.88|234.35|231.95|0
1630425900000|2021-08-31 16:05:00|234.61|232.21|235.01|232.61|235.41|233.01|234.61|232.21|0
1630426200000|2021-08-31 16:10:00|234.88|232.48|234.61|232.21|234.88|232.48|234.35|231.95|0
1630426500000|2021-08-31 16:15:00|234.74|232.34|234.34|231.94|234.74|232.34|234.21|231.81|0
1630426800000|2021-08-31 16:20:00|234.21|231.81|234.87|232.47|235.14|232.74|234.08|231.68|0
1630427100000|2021-08-31 16:25:00|234.94|232.54|235.67|233.27|235.8|233.4|234.87|232.47|0
1630427400000|2021-08-31 16:30:00|235.54|233.14|235.67|233.27|235.67|233.27|235.14|232.74|0
1630427700000|2021-08-31 16:35:00|235.8|233.4|235.27|232.87|235.8|233.4|235.2|232.8|0
1630428000000|2021-08-31 16:40:00|235.4|233|235.26|232.86|235.53|233.13|235|232.6|0
1630428300000|2021-08-31 16:45:00|235.13|232.73|234.86|232.46|235.26|232.86|234.6|232.2|0
1630428600000|2021-08-31 16:50:00|234.73|232.33|234.66|232.26|234.99|232.59|234.46|232.06|0
1630428900000|2021-08-31 16:55:00|234.6|232.2|234.86|232.46|234.99|232.59|234.46|232.06|0
1630429200000|2021-08-31 17:00:00|234.59|232.19|234.33|231.93|234.73|232.33|233.8|231.4|0
1630429500000|2021-08-31 17:05:00|234.19|231.79|233|230.6|234.33|231.93|233|230.6|0
1630429800000|2021-08-31 17:10:00|233.13|230.73|233.39|230.99|233.53|231.13|233|230.6|0
1630430100000|2021-08-31 17:15:00|233.32|230.92|232.33|229.93|233.32|230.92|232.33|229.93|0
1630430400000|2021-08-31 17:20:00|232.4|230|230.75|228.35|232.6|230.2|230.62|228.22|0
1630430700000|2021-08-31 17:25:00|230.88|228.48|231.27|228.87|231.54|229.14|230.22|227.82|0
1630431000000|2021-08-31 17:30:00|231.14|228.74|230.48|228.08|231.14|228.74|230.48|228.08|0
1630431300000|2021-08-31 17:35:00|230.61|228.21|231.27|228.87|231.27|228.87|230.35|227.95|0
1630431600000|2021-08-31 17:40:00|231.4|229|231.79|229.39|231.79|229.39|231.27|228.87|0
1630431900000|2021-08-31 17:45:00|231.66|229.26|232.32|229.92|232.32|229.92|231.53|229.13|0
1630432200000|2021-08-31 17:50:00|232.19|229.79|232.19|229.79|232.58|230.18|232.19|229.79|0
1630432500000|2021-08-31 17:55:00|232.05|229.65|232.58|230.18|232.58|230.18|231.79|229.39|0
1630432800000|2021-08-31 18:00:00|232.71|230.31|231.79|229.39|232.84|230.44|231.79|229.39|0
1630433100000|2021-08-31 18:05:00|231.65|229.25|231.39|228.99|231.92|229.52|231.13|228.73|0
1630433400000|2021-08-31 18:10:00|231.52|229.12|231.65|229.25|231.78|229.38|230.99|228.59|0
1630433700000|2021-08-31 18:15:00|231.78|229.38|231.52|229.12|232.18|229.78|231.39|228.99|0
1630434000000|2021-08-31 18:20:00|231.65|229.25|231.78|229.38|232.18|229.78|231.38|228.98|0
1630434300000|2021-08-31 18:25:00|231.84|229.44|231.38|228.98|232.17|229.77|230.99|228.59|0
1630434600000|2021-08-31 18:30:00|231.51|229.11|232.3|229.9|232.3|229.9|231.25|228.85|0
1630434900000|2021-08-31 18:35:00|232.44|230.04|231.51|229.11|232.44|230.04|231.51|229.11|0
1630435200000|2021-08-31 18:40:00|231.64|229.24|229.79|227.39|231.9|229.5|229.79|227.39|0
1630435500000|2021-08-31 18:45:00|229.92|227.52|229|226.6|229.92|227.52|228.6|226.2|0
1630435800000|2021-08-31 18:50:00|229.13|226.73|229.39|226.99|230.05|227.65|229|226.6|0
1630436100000|2021-08-31 18:55:00|229.26|226.86|231.23|228.83|231.37|228.97|229.26|226.86|0
1630436400000|2021-08-31 19:00:00|231.37|228.97|230.7|228.3|231.63|229.23|230.31|227.91|0
1630436700000|2021-08-31 19:05:00|230.57|228.17|229.52|227.12|230.57|228.17|229.38|226.98|0
1630437000000|2021-08-31 19:10:00|229.38|226.98|228.86|226.46|229.78|227.38|228.86|226.46|0
1630437300000|2021-08-31 19:15:00|228.99|226.59|228.99|226.59|229.38|226.98|228.72|226.32|0
1630437600000|2021-08-31 19:20:00|228.85|226.45|229.25|226.85|229.38|226.98|227.93|225.53|0
1630437900000|2021-08-31 19:25:00|229.38|226.98|228.33|225.93|229.38|226.98|228.06|225.66|0
1630438200000|2021-08-31 19:30:00|228.46|226.06|229.51|227.11|229.51|227.11|227.8|225.4|0
1630438500000|2021-08-31 19:35:00|229.64|227.24|230.03|227.63|230.03|227.63|228.72|226.32|0
1630438800000|2021-08-31 19:40:00|229.9|227.5|230.56|228.16|230.56|228.16|229.24|226.84|0
1630439100000|2021-08-31 19:45:00|230.69|228.29|231.28|228.88|231.35|228.95|230.16|227.76|0
1630439400000|2021-08-31 19:50:00|230.55|228.15|229.1|226.7|230.82|228.42|228.97|226.57|0
1630439700000|2021-08-31 19:55:00|229.23|226.83|230.15|227.75|232.01|229.61|229.23|226.83|0
1630440000000|2021-08-31 20:00:00|230.29|227.89|230.81|228.41|232.8|230.4|230.02|227.62|0
1630440300000|2021-08-31 20:05:00|230.68|228.28|231.74|229.34|231.87|229.47|230.68|228.28|0
1630440600000|2021-08-31 20:10:00|231.61|229.21|232|229.6|232.4|230|231.34|228.94|0
1630440900000|2021-08-31 20:15:00|232.2|229.4|232.2|229.4|232.33|229.53|231.87|229.07|0
1630441200000|2021-08-31 20:20:00|232.33|229.53|232.73|229.93|232.73|229.93|232.2|229.4|0
1630441500000|2021-08-31 20:25:00|232.6|229.8|232.99|230.19|233.13|230.33|232.6|229.8|0
1630441800000|2021-08-31 20:30:00|233.13|230.33|232.86|230.06|233.13|230.33|232.73|229.93|0
1630442100000|2021-08-31 20:35:00|232.73|229.93|232.99|230.19|232.99|230.19|232.46|229.66|0
1630442400000|2021-08-31 20:40:00|233.12|230.32|233.12|230.32|233.39|230.59|233.12|230.32|0
1630442700000|2021-08-31 20:45:00|232.99|230.19|233.12|230.32|233.12|230.32|232.99|230.19|0
1630443000000|2021-08-31 20:50:00|233.25|230.45|233.25|230.45|233.25|230.45|233.25|230.45|0
1630443300000|2021-08-31 20:55:00|233.38|230.58|233.18|230.38|233.38|230.58|232.72|229.92|0
1630443600000|2021-08-31 21:00:00|233.16|230.36|232.93|230.13|233.16|230.36|232.93|230.13|0
1630443900000|2021-08-31 21:05:00|232.95|230.15|232.91|230.11|233.02|230.22|232.89|230.09|0
1630444200000|2021-08-31 21:10:00|232.89|230.09|232.94|230.14|232.94|230.14|232.87|230.07|0
1630444500000|2021-08-31 21:15:00|232.96|230.16|232.92|230.12|233|230.2|232.92|230.12|0
1630444800000|2021-08-31 21:20:00|232.94|230.14|232.92|230.12|232.94|230.14|232.92|230.12|0
1630445100000|2021-08-31 21:25:00|232.94|230.14|232.98|230.18|233|230.2|232.94|230.14|0
1630445400000|2021-08-31 21:30:00|232.97|230.17|232.84|230.04|233|230.2|232.8|230|0
1630445700000|2021-08-31 21:35:00|232.9|230.1|232.88|230.08|232.9|230.1|232.76|229.96|0
1630446000000|2021-08-31 21:40:00|232.86|230.06|232.69|229.89|232.87|230.07|232.69|229.89|0
1630446300000|2021-08-31 21:45:00|232.67|229.87|232.67|229.87|232.71|229.91|232.65|229.85|0
1630446600000|2021-08-31 21:50:00|232.69|229.89|232.75|229.95|232.75|229.95|232.69|229.89|0
1630446900000|2021-08-31 21:55:00|232.76|229.96|232.76|229.96|232.84|230.04|232.76|229.96|0
1630447200000|2021-08-31 22:00:00|233.02|230.22|233.36|230.56|233.62|230.82|232.82|230.02|0
1630447500000|2021-08-31 22:05:00|233.42|230.62|233.35|230.55|233.62|230.82|233.35|230.55|0
1630447800000|2021-08-31 22:10:00|233.49|230.69|233.22|230.42|233.49|230.69|233.22|230.42|0
1630448100000|2021-08-31 22:15:00|233.15|230.35|233.22|230.42|233.22|230.42|233.08|230.28|0
1630448400000|2021-08-31 22:20:00|233.15|230.35|232.55|229.75|233.22|230.42|232.55|229.75|0
1630448700000|2021-08-31 22:25:00|232.68|229.88|232.15|229.35|232.81|230.01|232.15|229.35|0
1630449000000|2021-08-31 22:30:00|232.28|229.48|232.41|229.61|232.41|229.61|232.28|229.48|0
1630449300000|2021-08-31 22:35:00|232.28|229.48|232.14|229.34|232.28|229.48|232.01|229.21|0
1630449600000|2021-08-31 22:40:00|232.01|229.21|232.41|229.61|232.41|229.61|232.01|229.21|0
1630449900000|2021-08-31 22:45:00|232.54|229.74|232.27|229.47|232.54|229.74|232.27|229.47|0
1630450500000|2021-08-31 22:55:00|232.4|229.6|232.4|229.6|232.4|229.6|232.4|229.6|0
1630450800000|2021-08-31 23:00:00|232.54|229.74|232|229.2|232.6|229.8|232|229.2|0
1630451100000|2021-08-31 23:05:00|232.13|229.33|232.13|229.33|232.27|229.47|232|229.2|0
1630451400000|2021-08-31 23:10:00|232|229.2|231.86|229.06|232|229.2|231.86|229.06|0
1630451700000|2021-08-31 23:15:00|232|229.2|232.13|229.33|232.13|229.33|231.86|229.06|0
1630452000000|2021-08-31 23:20:00|232.26|229.46|232.13|229.33|232.26|229.46|231.99|229.19|0
1630452300000|2021-08-31 23:25:00|231.99|229.19|232.26|229.46|232.26|229.46|231.99|229.19|0
1630452600000|2021-08-31 23:30:00|232.12|229.32|232.52|229.72|232.52|229.72|232.12|229.32|0
1630452900000|2021-08-31 23:35:00|232.58|229.78|232.39|229.59|232.79|229.99|232.39|229.59|0
1630453200000|2021-08-31 23:40:00|232.52|229.72|232.85|230.05|232.85|230.05|232.39|229.59|0
1630453500000|2021-08-31 23:45:00|232.78|229.98|233.05|230.25|233.05|230.25|232.65|229.85|0
1630453800000|2021-08-31 23:50:00|233.18|230.38|233.31|230.51|233.31|230.51|232.91|230.11|0
1630454100000|2021-08-31 23:55:00|233.18|230.38|233.31|230.51|233.31|230.51|232.91|230.11|0
1630454400000|2021-09-01 00:00:00|233.44|230.64|233.17|230.37|233.51|230.71|232.78|229.98|0
1630454700000|2021-09-01 00:05:00|233.11|230.31|233.57|230.77|233.84|231.04|233.04|230.24|0
1630455000000|2021-09-01 00:10:00|233.71|230.91|233.44|230.64|233.71|230.91|233.3|230.5|0
1630455300000|2021-09-01 00:15:00|233.3|230.5|232.24|229.44|233.44|230.64|232.24|229.44|0
1630455600000|2021-09-01 00:20:00|232.1|229.3|231.57|228.77|232.24|229.44|231.04|228.24|0
1630455900000|2021-09-01 00:25:00|231.7|228.9|232.43|229.63|232.77|229.97|231.7|228.9|0
1630456200000|2021-09-01 00:30:00|232.37|229.57|232.3|229.5|232.63|229.83|232.1|229.3|0
1630456500000|2021-09-01 00:35:00|232.36|229.56|231.7|228.9|232.5|229.7|231.7|228.9|0
1630456800000|2021-09-01 00:40:00|231.83|229.03|231.7|228.9|232.29|229.49|231.56|228.76|0
1630457100000|2021-09-01 00:45:00|231.56|228.76|231.03|228.23|231.7|228.9|230.9|228.1|0
1630457400000|2021-09-01 00:50:00|231.16|228.36|231.29|228.49|231.62|228.82|231.16|228.36|0
1630457700000|2021-09-01 00:55:00|231.43|228.63|231.56|228.76|231.69|228.89|231.16|228.36|0
1630458000000|2021-09-01 01:00:00|231.43|228.63|231.56|228.76|231.69|228.89|231.16|228.36|0
1630458300000|2021-09-01 01:05:00|231.69|228.89|231.95|229.15|232.09|229.29|231.56|228.76|0
1630458600000|2021-09-01 01:10:00|231.82|229.02|231.82|229.02|231.95|229.15|231.69|228.89|0
1630458900000|2021-09-01 01:15:00|231.68|228.88|232.35|229.55|232.48|229.68|231.55|228.75|0
1630459200000|2021-09-01 01:20:00|232.21|229.41|232.08|229.28|232.48|229.68|231.95|229.15|0
1630459500000|2021-09-01 01:25:00|231.95|229.15|232.21|229.41|232.34|229.54|231.95|229.15|0
1630459800000|2021-09-01 01:30:00|232.08|229.28|231.68|228.88|232.61|229.81|231.41|228.61|0
1630460100000|2021-09-01 01:35:00|231.81|229.01|232.34|229.54|232.34|229.54|231.81|229.01|0
1630460400000|2021-09-01 01:40:00|232.27|229.47|232.47|229.67|233.27|230.47|232.21|229.41|0
1630460700000|2021-09-01 01:45:00|232.34|229.54|233|230.2|233.13|230.33|232.07|229.27|0
1630461000000|2021-09-01 01:50:00|232.93|230.13|233.4|230.6|233.4|230.6|232.6|229.8|0
1630461300000|2021-09-01 01:55:00|233.53|230.73|233.8|231|233.8|231|233.4|230.6|0
1630461600000|2021-09-01 02:00:00|233.93|231.13|235|232.2|235|232.2|233.93|231.13|0
1630461900000|2021-09-01 02:05:00|235.13|232.33|234.99|232.19|235.13|232.33|234.86|232.06|0
1630462200000|2021-09-01 02:10:00|234.86|232.06|234.86|232.06|235.26|232.46|234.59|231.79|0
1630462500000|2021-09-01 02:15:00|234.72|231.92|234.72|231.92|234.99|232.19|234.59|231.79|0
1630462800000|2021-09-01 02:20:00|234.59|231.79|236.43|233.63|236.43|233.63|234.59|231.79|0
1630463100000|2021-09-01 02:25:00|236.56|233.76|236.56|233.76|236.69|233.89|236.42|233.62|0
1630463400000|2021-09-01 02:30:00|236.69|233.89|236.82|234.02|237.09|234.29|236.69|233.89|0
1630463700000|2021-09-01 02:35:00|236.96|234.16|236.82|234.02|236.96|234.16|236.69|233.89|0
1630464000000|2021-09-01 02:40:00|236.55|233.75|236.28|233.48|236.75|233.95|236.28|233.48|0
1630464300000|2021-09-01 02:45:00|236.15|233.35|236.55|233.75|236.69|233.89|236.15|233.35|0
1630464600000|2021-09-01 02:50:00|236.68|233.88|236.68|233.88|236.95|234.15|236.55|233.75|0
1630464900000|2021-09-01 02:55:00|236.82|234.02|237.22|234.42|237.22|234.42|236.68|233.88|0
1630465200000|2021-09-01 03:00:00|237.35|234.55|237.21|234.41|237.48|234.68|237.08|234.28|0
1630465500000|2021-09-01 03:05:00|237.35|234.55|237.08|234.28|237.35|234.55|236.81|234.01|0
1630465800000|2021-09-01 03:10:00|236.94|234.14|237.34|234.54|237.48|234.68|236.81|234.01|0
1630466100000|2021-09-01 03:15:00|237.48|234.68|237.48|234.68|237.48|234.68|237.21|234.41|0
1630466400000|2021-09-01 03:20:00|237.61|234.81|237.61|234.81|237.74|234.94|237.47|234.67|0
1630466700000|2021-09-01 03:25:00|237.74|234.94|237.74|234.94|237.88|235.08|237.61|234.81|0
1630467000000|2021-09-01 03:30:00|237.61|234.81|237.34|234.54|237.61|234.81|237.2|234.4|0
1630467300000|2021-09-01 03:35:00|237.2|234.4|237.33|234.53|237.47|234.67|237.2|234.4|0
1630467600000|2021-09-01 03:40:00|237.26|234.46|237.33|234.53|237.33|234.53|237.2|234.4|0
1630467900000|2021-09-01 03:45:00|237.26|234.46|236.79|233.99|237.26|234.46|236.79|233.99|0
1630468200000|2021-09-01 03:50:00|236.93|234.13|236.93|234.13|237.06|234.26|236.79|233.99|0
1630468500000|2021-09-01 03:55:00|236.79|233.99|236.79|233.99|236.93|234.13|236.66|233.86|0
1630468800000|2021-09-01 04:00:00|236.85|234.05|237.06|234.26|237.19|234.39|236.79|233.99|0
1630469100000|2021-09-01 04:05:00|237.19|234.39|236.92|234.12|237.32|234.52|236.92|234.12|0
1630469400000|2021-09-01 04:10:00|237.05|234.25|236.92|234.12|237.05|234.25|236.78|233.98|0
1630469700000|2021-09-01 04:15:00|237.05|234.25|237.59|234.79|237.59|234.79|236.92|234.12|0
1630470000000|2021-09-01 04:20:00|237.45|234.65|237.32|234.52|237.59|234.79|237.32|234.52|0
1630470300000|2021-09-01 04:25:00|237.45|234.65|237.31|234.51|237.45|234.65|237.05|234.25|0
1630470600000|2021-09-01 04:30:00|237.18|234.38|237.31|234.51|237.45|234.65|237.18|234.38|0
1630470900000|2021-09-01 04:35:00|237.45|234.65|237.18|234.38|237.45|234.65|237.18|234.38|0
1630471200000|2021-09-01 04:40:00|237.24|234.44|237.04|234.24|237.31|234.51|237.04|234.24|0
1630471500000|2021-09-01 04:45:00|237.17|234.37|236.9|234.1|237.17|234.37|236.9|234.1|0
1630471800000|2021-09-01 04:50:00|236.77|233.97|236.77|233.97|236.9|234.1|236.77|233.97|0
1630472100000|2021-09-01 04:55:00|236.7|233.9|236.77|233.97|236.9|234.1|236.63|233.83|0
1630472400000|2021-09-01 05:00:00|236.9|234.1|236.9|234.1|237.17|234.37|236.76|233.96|0
1630472700000|2021-09-01 05:05:00|236.76|233.96|236.9|234.1|237.03|234.23|236.76|233.96|0
1630473000000|2021-09-01 05:10:00|237.03|234.23|236.89|234.09|237.16|234.36|236.76|233.96|0
1630473300000|2021-09-01 05:15:00|236.82|234.02|236.76|233.96|237.03|234.23|236.76|233.96|0
1630473600000|2021-09-01 05:20:00|236.82|234.02|236.89|234.09|237.03|234.23|236.76|233.96|0
1630473900000|2021-09-01 05:25:00|236.95|234.15|236.89|234.09|237.02|234.22|236.75|233.95|0
1630474200000|2021-09-01 05:30:00|237.02|234.22|237.15|234.35|237.16|234.36|236.89|234.09|0
1630474500000|2021-09-01 05:35:00|237.02|234.22|237.55|234.75|237.55|234.75|237.02|234.22|0
1630474800000|2021-09-01 05:40:00|237.42|234.62|238.49|235.69|238.76|235.96|237.42|234.62|0
1630475100000|2021-09-01 05:45:00|238.56|235.76|238.49|235.69|238.63|235.83|238.22|235.42|0
1630475400000|2021-09-01 05:50:00|238.36|235.56|237.95|235.15|238.49|235.69|237.95|235.15|0
1630475700000|2021-09-01 05:55:00|238.02|235.22|238.08|235.28|238.09|235.29|237.95|235.15|0
1630476000000|2021-09-01 06:00:00|238.22|235.42|238.75|235.95|239.02|236.22|238.08|235.28|0
1630476300000|2021-09-01 06:05:00|238.89|236.09|239.02|236.22|239.16|236.36|238.48|235.68|0
1630476600000|2021-09-01 06:10:00|239.16|236.36|239.02|236.22|239.42|236.62|238.88|236.08|0
1630476900000|2021-09-01 06:15:00|239.08|236.28|238.61|235.81|239.08|236.28|238.61|235.81|0
1630477200000|2021-09-01 06:20:00|238.54|235.74|238.61|235.81|238.75|235.95|238.48|235.68|0
1630477500000|2021-09-01 06:25:00|238.75|235.95|238.61|235.81|238.88|236.08|238.48|235.68|0
1630477800000|2021-09-01 06:30:00|238.74|235.94|239.01|236.21|239.01|236.21|238.74|235.94|0
1630478100000|2021-09-01 06:35:00|239.15|236.35|239.01|236.21|239.15|236.35|238.88|236.08|0
1630478400000|2021-09-01 06:40:00|239.14|236.34|239.28|236.48|239.28|236.48|239.01|236.21|0
1630478700000|2021-09-01 06:45:00|239.21|236.41|239.14|236.34|239.41|236.61|239.14|236.34|0
1630479000000|2021-09-01 06:50:00|239.2|236.4|239.27|236.47|239.41|236.61|239.14|236.34|0
1630479300000|2021-09-01 06:55:00|239.41|236.61|239.81|237.01|240.21|237.41|239.41|236.61|0
1630479600000|2021-09-01 07:00:00|239.94|237.14|240.21|237.41|240.35|237.55|239.94|237.14|0
1630479900000|2021-09-01 07:05:00|240.15|237.75|239.74|237.34|240.28|237.88|239.54|237.14|0
1630480200000|2021-09-01 07:10:00|239.81|237.41|240.01|237.61|240.42|238.02|239.6|237.2|0
1630480500000|2021-09-01 07:15:00|240.14|237.74|240.14|237.74|240.41|238.01|239.74|237.34|0
1630480800000|2021-09-01 07:20:00|240.28|237.88|240|237.6|240.55|238.15|240|237.6|0
1630481100000|2021-09-01 07:25:00|239.87|237.47|239.6|237.2|240.14|237.74|239.33|236.93|0
1630481400000|2021-09-01 07:30:00|239.73|237.33|239.46|237.06|240.14|237.74|239.33|236.93|0
1630481700000|2021-09-01 07:35:00|239.6|237.2|239.86|237.46|240|237.6|239.33|236.93|0
1630482000000|2021-09-01 07:40:00|239.79|237.39|240.13|237.73|240.27|237.87|239.73|237.33|0
1630482300000|2021-09-01 07:45:00|240.2|237.8|240.26|237.86|240.27|237.87|240|237.6|0
1630482600000|2021-09-01 07:50:00|240.13|237.73|239.99|237.59|240.67|238.27|239.99|237.59|0
1630482900000|2021-09-01 07:55:00|240.13|237.73|239.99|237.59|240.4|238|239.72|237.32|0
1630483200000|2021-09-01 08:00:00|240.06|237.66|239.85|237.45|240.53|238.13|239.85|237.45|0
1630483500000|2021-09-01 08:05:00|239.72|237.32|239.45|237.05|239.99|237.59|239.18|236.78|0
1630483800000|2021-09-01 08:10:00|239.58|237.18|239.44|237.04|239.99|237.59|239.31|236.91|0
1630484100000|2021-09-01 08:15:00|239.37|236.97|239.71|237.31|239.71|237.31|239.31|236.91|0
1630484400000|2021-09-01 08:20:00|239.58|237.18|239.85|237.45|239.85|237.45|239.44|237.04|0
1630484700000|2021-09-01 08:25:00|239.71|237.31|239.71|237.31|239.71|237.31|239.31|236.91|0
1630485000000|2021-09-01 08:30:00|239.57|237.17|239.44|237.04|239.84|237.44|239.17|236.77|0
1630485300000|2021-09-01 08:35:00|239.3|236.9|239.17|236.77|239.57|237.17|239.17|236.77|0
1630485600000|2021-09-01 08:40:00|239.3|236.9|239.43|237.03|239.57|237.17|239.16|236.76|0
1630485900000|2021-09-01 08:45:00|239.3|236.9|239.43|237.03|239.57|237.17|239.3|236.9|0
1630486200000|2021-09-01 08:50:00|239.5|237.1|239.43|237.03|239.57|237.17|239.16|236.76|0
1630486500000|2021-09-01 08:55:00|239.56|237.16|239.29|236.89|239.56|237.16|239.02|236.62|0
1630486800000|2021-09-01 09:00:00|239.16|236.76|239.16|236.76|239.43|237.03|238.89|236.49|0
1630487100000|2021-09-01 09:05:00|239.29|236.89|238.61|236.21|239.29|236.89|238.35|235.95|0
1630487400000|2021-09-01 09:10:00|238.48|236.08|238.48|236.08|238.61|236.21|237.94|235.54|0
1630487700000|2021-09-01 09:15:00|238.34|235.94|238.34|235.94|238.34|235.94|237.94|235.54|0
1630488000000|2021-09-01 09:20:00|238.27|235.87|237.94|235.54|238.27|235.87|237.67|235.27|0
1630488300000|2021-09-01 09:25:00|237.67|235.27|238.34|235.94|238.47|236.07|237.67|235.27|0
1630488600000|2021-09-01 09:30:00|238.2|235.8|239.01|236.61|239.01|236.61|238.2|235.8|0
1630488900000|2021-09-01 09:35:00|238.87|236.47|238.74|236.34|239.01|236.61|238.6|236.2|0
1630489200000|2021-09-01 09:40:00|238.6|236.2|238.6|236.2|238.87|236.47|238.6|236.2|0
1630489500000|2021-09-01 09:45:00|238.47|236.07|237.66|235.26|238.47|236.07|237.26|234.86|0
1630489800000|2021-09-01 09:50:00|237.79|235.39|237.52|235.12|237.93|235.53|237.39|234.99|0
1630490100000|2021-09-01 09:55:00|237.66|235.26|237.52|235.12|237.79|235.39|237.52|235.12|0
1630490400000|2021-09-01 10:00:00|237.38|234.98|237.52|235.12|237.65|235.25|237.38|234.98|0
1630490700000|2021-09-01 10:05:00|237.45|235.05|237.92|235.52|238.05|235.65|237.38|234.98|0
1630491000000|2021-09-01 10:10:00|238.05|235.65|237.78|235.38|238.05|235.65|237.65|235.25|0
1630491300000|2021-09-01 10:15:00|237.92|235.52|237.38|234.98|237.92|235.52|237.11|234.71|0
1630491600000|2021-09-01 10:20:00|237.51|235.11|237.78|235.38|237.91|235.51|237.38|234.98|0
1630491900000|2021-09-01 10:25:00|237.64|235.24|237.64|235.24|237.78|235.38|237.37|234.97|0
1630492200000|2021-09-01 10:30:00|237.51|235.11|237.77|235.37|237.77|235.37|237.24|234.84|0
1630492500000|2021-09-01 10:35:00|237.64|235.24|237.64|235.24|237.77|235.37|237.5|235.1|0
1630492800000|2021-09-01 10:40:00|237.57|235.17|237.9|235.5|238.04|235.64|237.57|235.17|0
1630493100000|2021-09-01 10:45:00|238.04|235.64|238.31|235.91|238.31|235.91|237.9|235.5|0
1630493400000|2021-09-01 10:50:00|238.37|235.97|238.57|236.17|238.71|236.31|238.24|235.84|0
1630493700000|2021-09-01 10:55:00|238.71|236.31|238.97|236.57|239.11|236.71|238.57|236.17|0
1630494000000|2021-09-01 11:00:00|239.11|236.71|238.3|235.9|239.24|236.84|238.3|235.9|0
1630494300000|2021-09-01 11:05:00|238.17|235.77|238.03|235.63|238.43|236.03|237.76|235.36|0
1630494600000|2021-09-01 11:10:00|237.89|235.49|238.03|235.63|238.03|235.63|237.49|235.09|0
1630494900000|2021-09-01 11:15:00|237.89|235.49|238.29|235.89|238.3|235.9|237.89|235.49|0
1630495200000|2021-09-01 11:20:00|238.16|235.76|238.43|236.03|238.56|236.16|238.02|235.62|0
1630495500000|2021-09-01 11:25:00|238.29|235.89|238.02|235.62|238.56|236.16|238.02|235.62|0
1630495800000|2021-09-01 11:30:00|237.89|235.49|238.69|236.29|238.83|236.43|237.89|235.49|0
1630496100000|2021-09-01 11:35:00|238.56|236.16|238.55|236.15|238.69|236.29|238.42|236.02|0
1630496400000|2021-09-01 11:40:00|238.42|236.02|238.69|236.29|238.69|236.29|238.42|236.02|0
1630496700000|2021-09-01 11:45:00|238.55|236.15|238.69|236.29|238.89|236.49|238.42|236.02|0
1630497000000|2021-09-01 11:50:00|238.55|236.15|238.55|236.15|238.68|236.28|238.42|236.02|0
1630497300000|2021-09-01 11:55:00|238.48|236.08|238.95|236.55|238.95|236.55|238.28|235.88|0
1630497600000|2021-09-01 12:00:00|239.09|236.69|238.95|236.55|239.22|236.82|238.81|236.41|0
1630497900000|2021-09-01 12:05:00|239.08|236.68|239.22|236.82|239.22|236.82|238.81|236.41|0
1630498200000|2021-09-01 12:10:00|239.15|236.75|239.75|237.35|239.75|237.35|239.08|236.68|0
1630498500000|2021-09-01 12:15:00|239.68|237.28|239.62|237.22|240.16|237.76|239.21|236.81|0
1630498800000|2021-09-01 12:20:00|239.75|237.35|239.21|236.81|239.75|237.35|238.94|236.54|0
1630499100000|2021-09-01 12:25:00|239.08|236.68|238.94|236.54|239.34|236.94|238.81|236.41|0
1630499400000|2021-09-01 12:30:00|239|236.6|239.34|236.94|239.61|237.21|238.94|236.54|0
1630499700000|2021-09-01 12:35:00|239.21|236.81|238.53|236.13|239.27|236.87|238.26|235.86|0
1630500000000|2021-09-01 12:40:00|238.67|236.27|238.39|235.99|238.67|236.27|238.13|235.73|0
1630500300000|2021-09-01 12:45:00|238.53|236.13|238.26|235.86|238.53|236.13|237.72|235.32|0
1630500600000|2021-09-01 12:50:00|238.12|235.72|237.58|235.18|238.39|235.99|237.58|235.18|0
1630500900000|2021-09-01 12:55:00|237.72|235.32|237.45|235.05|237.99|235.59|237.45|235.05|0
1630501200000|2021-09-01 13:00:00|237.31|234.91|236.37|233.97|237.85|235.45|236.37|233.97|0
1630501500000|2021-09-01 13:05:00|236.44|234.04|235.84|233.44|236.77|234.37|234.9|232.5|0
1630501800000|2021-09-01 13:10:00|235.7|233.3|235.83|233.43|236.1|233.7|235.57|233.17|0
1630502100000|2021-09-01 13:15:00|235.76|233.36|235.16|232.76|235.83|233.43|235.16|232.76|0
1630502400000|2021-09-01 13:20:00|235.3|232.9|235.43|233.03|235.7|233.3|234.1|231.7|0
1630502700000|2021-09-01 13:25:00|235.3|232.9|234.76|232.36|235.43|233.03|234.63|232.23|0
1630503000000|2021-09-01 13:30:00|235.03|232.63|234.62|232.22|235.03|232.63|233.43|231.03|0
1630503300000|2021-09-01 13:35:00|234.49|232.09|233.56|231.16|234.62|232.22|233.29|230.89|0
1630503600000|2021-09-01 13:40:00|233.69|231.29|233.69|231.29|233.82|231.42|232.1|229.7|0
1630503900000|2021-09-01 13:45:00|233.55|231.15|234.88|232.48|235.29|232.89|233.55|231.15|0
1630504200000|2021-09-01 13:50:00|234.68|232.28|235.15|232.75|235.42|233.02|233.68|231.28|0
1630504500000|2021-09-01 13:55:00|235.02|232.62|231.96|229.56|235.02|232.62|231.03|228.63|0
1630504800000|2021-09-01 14:00:00|231.89|229.49|233.95|231.55|235.01|232.61|231.89|229.49|0
1630505100000|2021-09-01 14:05:00|233.88|231.48|234.14|231.74|234.21|231.81|233.15|230.75|0
1630505400000|2021-09-01 14:10:00|234.21|231.81|233.81|231.41|234.48|232.08|232.48|230.08|0
1630505700000|2021-09-01 14:15:00|233.68|231.28|233.14|230.74|233.94|231.54|232.61|230.21|0
1630506000000|2021-09-01 14:20:00|232.88|230.48|232.74|230.34|233.81|231.41|232.48|230.08|0
1630506300000|2021-09-01 14:25:00|232.61|230.21|233|230.6|233.4|231|232.48|230.08|0
1630506600000|2021-09-01 14:30:00|233.4|231|233.4|231|233.93|231.53|233.27|230.87|0
1630506900000|2021-09-01 14:35:00|233.27|230.87|234.33|231.93|234.33|231.93|232.74|230.34|0
1630507200000|2021-09-01 14:40:00|234.2|231.8|234.2|231.8|234.33|231.93|233.8|231.4|0
1630507500000|2021-09-01 14:45:00|234.06|231.66|234.59|232.19|235.13|232.73|234.06|231.66|0
1630507800000|2021-09-01 14:50:00|234.66|232.26|234.46|232.06|234.86|232.46|234.19|231.79|0
1630508100000|2021-09-01 14:55:00|234.59|232.19|234.99|232.59|234.99|232.59|234.19|231.79|0
1630508400000|2021-09-01 15:00:00|234.86|232.46|233.52|231.12|235.39|232.99|233.26|230.86|0
1630508700000|2021-09-01 15:05:00|233.39|230.99|234.59|232.19|234.59|232.19|232.99|230.59|0
1630509000000|2021-09-01 15:10:00|234.45|232.05|234.18|231.78|234.85|232.45|233.79|231.39|0
1630509300000|2021-09-01 15:15:00|234.05|231.65|233.65|231.25|234.58|232.18|233.25|230.85|0
1630509600000|2021-09-01 15:20:00|233.78|231.38|232.85|230.45|233.78|231.38|232.45|230.05|0
1630509900000|2021-09-01 15:25:00|232.72|230.32|233.51|231.11|233.78|231.38|232.58|230.18|0
1630510200000|2021-09-01 15:30:00|233.38|230.98|234.44|232.04|234.58|232.18|233.25|230.85|0
1630510500000|2021-09-01 15:35:00|234.51|232.11|234.04|231.64|234.58|232.18|233.97|231.57|0
1630510800000|2021-09-01 15:40:00|233.91|231.51|233.91|231.51|234.17|231.77|233.64|231.24|0
1630511100000|2021-09-01 15:45:00|234.04|231.64|233.64|231.24|234.04|231.64|233.11|230.71|0
1630511400000|2021-09-01 15:50:00|233.7|231.3|234.04|231.64|234.3|231.9|233.5|231.1|0
1630511700000|2021-09-01 15:55:00|234.17|231.77|232.45|230.05|234.36|231.96|232.45|230.05|0
1630512000000|2021-09-01 16:00:00|232.31|229.91|233.11|230.71|233.24|230.84|232.31|229.91|0
1630512300000|2021-09-01 16:05:00|233.24|230.84|233.51|231.11|233.64|231.24|233.17|230.77|0
1630512600000|2021-09-01 16:10:00|233.64|231.24|233.64|231.24|233.91|231.51|233.51|231.11|0
1630512900000|2021-09-01 16:15:00|233.77|231.37|233.64|231.24|233.77|231.37|233.37|230.97|0
1630513200000|2021-09-01 16:20:00|233.77|231.37|233.9|231.5|233.9|231.5|233.77|231.37|0
1630513500000|2021-09-01 16:25:00|233.97|231.57|233.9|231.5|234.3|231.9|233.1|230.7|0
1630513800000|2021-09-01 16:30:00|233.83|231.43|234.57|232.17|234.57|232.17|233.63|231.23|0
1630514100000|2021-09-01 16:35:00|234.7|232.3|234.83|232.43|234.83|232.43|234.43|232.03|0
1630514400000|2021-09-01 16:40:00|234.7|232.3|234.3|231.9|234.83|232.43|234.16|231.76|0
1630514700000|2021-09-01 16:45:00|234.16|231.76|234.83|232.43|234.83|232.43|234.16|231.76|0
1630515000000|2021-09-01 16:50:00|234.89|232.49|235.09|232.69|235.23|232.83|234.83|232.43|0
1630515300000|2021-09-01 16:55:00|235.23|232.83|235.49|233.09|235.69|233.29|235.09|232.69|0
1630515600000|2021-09-01 17:00:00|235.63|233.23|235.63|233.23|235.63|233.23|235.22|232.82|0
1630515900000|2021-09-01 17:05:00|235.76|233.36|235.49|233.09|235.76|233.36|235.22|232.82|0
1630516200000|2021-09-01 17:10:00|235.62|233.22|235.35|232.95|235.62|233.22|235.09|232.69|0
1630516500000|2021-09-01 17:15:00|235.42|233.02|235.35|232.95|235.49|233.09|235.22|232.82|0
1630516800000|2021-09-01 17:20:00|235.22|232.82|235.89|233.49|236.02|233.62|235.22|232.82|0
1630517100000|2021-09-01 17:25:00|235.75|233.35|235.62|233.22|235.89|233.49|235.48|233.08|0
1630517400000|2021-09-01 17:30:00|235.75|233.35|236.15|233.75|236.29|233.89|235.75|233.35|0
1630517700000|2021-09-01 17:35:00|236.29|233.89|235.88|233.48|236.42|234.02|235.75|233.35|0
1630518000000|2021-09-01 17:40:00|235.75|233.35|235.88|233.48|236.15|233.75|235.61|233.21|0
1630518300000|2021-09-01 17:45:00|236.01|233.61|235.61|233.21|236.01|233.61|235.34|232.94|0
1630518600000|2021-09-01 17:50:00|235.47|233.07|235.47|233.07|235.74|233.34|235.34|232.94|0
1630518900000|2021-09-01 17:55:00|235.34|232.94|235.87|233.47|236.01|233.61|235.34|232.94|0
1630519200000|2021-09-01 18:00:00|236.01|233.61|235.6|233.2|236.01|233.61|235.6|233.2|0
1630519500000|2021-09-01 18:05:00|235.74|233.34|235.33|232.93|235.74|233.34|235.33|232.93|0
1630519800000|2021-09-01 18:10:00|235.2|232.8|235.33|232.93|235.53|233.13|235.2|232.8|0
1630520100000|2021-09-01 18:15:00|235.2|232.8|234.79|232.39|235.2|232.8|234.79|232.39|0
1630520400000|2021-09-01 18:20:00|234.66|232.26|233.85|231.45|234.99|232.59|233.85|231.45|0
1630520700000|2021-09-01 18:25:00|233.99|231.59|234.12|231.72|234.52|232.12|233.85|231.45|0
1630521000000|2021-09-01 18:30:00|234.25|231.85|232.58|230.18|234.25|231.85|232.58|230.18|0
1630521300000|2021-09-01 18:35:00|232.65|230.25|232.25|229.85|232.78|230.38|231.72|229.32|0
1630521600000|2021-09-01 18:40:00|232.38|229.98|232.78|230.38|233.05|230.65|232.12|229.72|0
1630521900000|2021-09-01 18:45:00|232.91|230.51|231.85|229.45|232.91|230.51|231.85|229.45|0
1630522200000|2021-09-01 18:50:00|231.71|229.31|232.24|229.84|232.51|230.11|231.71|229.31|0
1630522500000|2021-09-01 18:55:00|232.38|229.98|232.24|229.84|232.64|230.24|231.84|229.44|0
1630522800000|2021-09-01 19:00:00|232.11|229.71|231.31|228.91|232.11|229.71|231.24|228.84|0
1630523100000|2021-09-01 19:05:00|231.44|229.04|230.38|227.98|231.84|229.44|229.98|227.58|0
1630523400000|2021-09-01 19:10:00|230.51|228.11|231.84|229.44|231.84|229.44|229.85|227.45|0
1630523700000|2021-09-01 19:15:00|231.97|229.57|232.23|229.83|232.37|229.97|231.7|229.3|0
1630524000000|2021-09-01 19:20:00|232.37|229.97|232.23|229.83|232.77|230.37|232.23|229.83|0
1630524300000|2021-09-01 19:25:00|232.1|229.7|231.23|228.83|232.36|229.96|231.17|228.77|0
1630524600000|2021-09-01 19:30:00|231.1|228.7|230.64|228.24|231.3|228.9|230.5|228.1|0
1630524900000|2021-09-01 19:35:00|230.5|228.1|229.57|227.17|230.9|228.5|229.44|227.04|0
1630525200000|2021-09-01 19:40:00|229.71|227.31|229.18|226.78|230.24|227.84|228.52|226.12|0
1630525500000|2021-09-01 19:45:00|229.31|226.91|229.97|227.57|230.63|228.23|229.04|226.64|0
1630525800000|2021-09-01 19:50:00|229.31|226.91|229.3|226.9|230.23|227.83|229.04|226.64|0
1630526100000|2021-09-01 19:55:00|228.91|226.51|229.17|226.77|229.17|226.77|228.12|225.72|0
1630526400000|2021-09-01 20:00:00|229.43|227.03|229.98|227.58|230.36|227.96|228.66|226.26|0
1630526700000|2021-09-01 20:05:00|230.11|227.71|230.37|227.97|230.64|228.24|230.11|227.71|0
1630527000000|2021-09-01 20:10:00|230.51|228.11|230.64|228.24|230.77|228.37|230.11|227.71|0
1630527300000|2021-09-01 20:15:00|230.7|227.9|230.3|227.5|230.7|227.9|230.17|227.37|0
1630527600000|2021-09-01 20:20:00|230.37|227.57|230.3|227.5|230.44|227.64|230.3|227.5|0
1630528200000|2021-09-01 20:30:00|230.17|227.37|230.03|227.23|230.3|227.5|230.03|227.23|0
1630528500000|2021-09-01 20:35:00|230.17|227.37|230.03|227.23|230.17|227.37|230.03|227.23|0
1630528800000|2021-09-01 20:40:00|229.9|227.1|229.9|227.1|230.03|227.23|229.9|227.1|0
1630529100000|2021-09-01 20:45:00|229.83|227.03|229.1|226.3|230.03|227.23|229.1|226.3|0
1630529400000|2021-09-01 20:50:00|228.97|226.17|229.36|226.56|229.36|226.56|228.71|225.91|0
1630529700000|2021-09-01 20:55:00|229.23|226.43|229.56|226.76|229.69|226.89|229.1|226.3|0
1630530000000|2021-09-01 21:00:00|229.62|226.82|229.75|226.95|229.75|226.95|229.48|226.68|0
1630530300000|2021-09-01 21:05:00|229.69|226.89|229.75|226.95|229.75|226.95|229.69|226.89|0
1630530600000|2021-09-01 21:10:00|229.71|226.91|229.65|226.85|229.71|226.91|229.65|226.85|0
1630530900000|2021-09-01 21:15:00|229.71|226.91|229.55|226.75|229.75|226.95|229.42|226.62|0
1630531200000|2021-09-01 21:20:00|229.38|226.58|229.42|226.62|229.51|226.71|229.22|226.42|0
1630531500000|2021-09-01 21:25:00|229.22|226.42|229.39|226.59|229.42|226.62|229.2|226.4|0
1630531800000|2021-09-01 21:30:00|229.33|226.53|229.41|226.61|229.41|226.61|229.33|226.53|0
1630532100000|2021-09-01 21:35:00|229.54|226.74|229.43|226.63|229.54|226.74|229.35|226.55|0
1630532400000|2021-09-01 21:40:00|229.41|226.61|229.26|226.46|229.54|226.74|229.08|226.28|0
1630532700000|2021-09-01 21:45:00|229.25|226.45|229.39|226.59|229.44|226.64|229.25|226.45|0
1630533000000|2021-09-01 21:50:00|229.38|226.58|229.43|226.63|229.43|226.63|229.38|226.58|0
1630533300000|2021-09-01 21:55:00|229.35|226.55|229.44|226.64|229.48|226.68|229.35|226.55|0
1630533600000|2021-09-01 22:00:00|229.8|227|230|227.2|230|227.2|229.47|226.67|0
1630533900000|2021-09-01 22:05:00|230.13|227.33|230.13|227.33|230.26|227.46|229.8|227|0
1630534200000|2021-09-01 22:10:00|230.19|227.39|230.13|227.33|230.39|227.59|230.13|227.33|0
1630534500000|2021-09-01 22:15:00|229.99|227.19|230.39|227.59|230.39|227.59|229.99|227.19|0
1630534800000|2021-09-01 22:20:00|230.26|227.46|230.25|227.45|230.26|227.46|230.12|227.32|0
1630535100000|2021-09-01 22:25:00|230.19|227.39|230.12|227.32|230.19|227.39|230.12|227.32|0
1630535400000|2021-09-01 22:30:00|230.25|227.45|230.38|227.58|230.52|227.72|230.25|227.45|0
1630535700000|2021-09-01 22:35:00|230.45|227.65|230.25|227.45|230.52|227.72|230.25|227.45|0
1630536000000|2021-09-01 22:40:00|230.38|227.58|230.25|227.45|230.38|227.58|230.25|227.45|0
1630536300000|2021-09-01 22:45:00|230.18|227.38|230.04|227.24|230.25|227.45|229.98|227.18|0
1630536600000|2021-09-01 22:50:00|230.11|227.31|229.85|227.05|230.11|227.31|229.85|227.05|0
1630536900000|2021-09-01 22:55:00|229.78|226.98|229.84|227.04|229.85|227.05|229.45|226.65|0
1630537200000|2021-09-01 23:00:00|229.71|226.91|229.58|226.78|229.71|226.91|229.45|226.65|0
1630537500000|2021-09-01 23:05:00|229.71|226.91|229.58|226.78|229.71|226.91|229.58|226.78|0
1630537800000|2021-09-01 23:10:00|229.44|226.64|229.84|227.04|229.84|227.04|229.44|226.64|0
1630538100000|2021-09-01 23:15:00|229.71|226.91|229.44|226.64|229.84|227.04|229.44|226.64|0
1630538400000|2021-09-01 23:20:00|229.5|226.7|229.83|227.03|229.84|227.04|229.5|226.7|0
1630538700000|2021-09-01 23:25:00|229.7|226.9|229.7|226.9|229.83|227.03|229.7|226.9|0
1630539000000|2021-09-01 23:30:00|229.83|227.03|229.96|227.16|230.36|227.56|229.83|227.03|0
1630539300000|2021-09-01 23:35:00|230.09|227.29|230.36|227.56|230.36|227.56|229.96|227.16|0
1630539600000|2021-09-01 23:40:00|230.23|227.43|229.96|227.16|230.36|227.56|229.96|227.16|0
1630539900000|2021-09-01 23:45:00|229.83|227.03|229.82|227.02|230.22|227.42|229.69|226.89|0
1630540200000|2021-09-01 23:50:00|229.96|227.16|229.95|227.15|230.02|227.22|229.69|226.89|0
1630540500000|2021-09-01 23:55:00|229.82|227.02|230.08|227.28|230.09|227.29|229.82|227.02|0
1630540800000|2021-09-02 00:00:00|229.95|227.15|231.28|228.48|231.41|228.61|229.95|227.15|0
1630541100000|2021-09-02 00:05:00|231.14|228.34|231.01|228.21|231.14|228.34|230.48|227.68|0
1630541400000|2021-09-02 00:10:00|231.14|228.34|230.74|227.94|231.14|228.34|230.48|227.68|0
1630541700000|2021-09-02 00:15:00|230.87|228.07|229.88|227.08|230.87|228.07|229.28|226.48|0
1630542000000|2021-09-02 00:20:00|229.94|227.14|229.28|226.48|229.94|227.14|229.28|226.48|0
1630542300000|2021-09-02 00:25:00|229.21|226.41|228.09|225.29|229.28|226.48|227.04|224.24|0
1630542600000|2021-09-02 00:30:00|228.02|225.22|227.96|225.16|228.22|225.42|227.7|224.9|0
1630542900000|2021-09-02 00:35:00|227.89|225.09|227.43|224.63|228.22|225.42|227.17|224.37|0
1630543200000|2021-09-02 00:40:00|227.56|224.76|226.77|223.97|227.69|224.89|226.51|223.71|0
1630543500000|2021-09-02 00:45:00|226.64|223.84|226.51|223.71|226.77|223.97|226.25|223.45|0
1630543800000|2021-09-02 00:50:00|226.38|223.58|226.83|224.03|226.9|224.1|226.38|223.58|0
1630544100000|2021-09-02 00:55:00|226.9|224.1|227.16|224.36|227.42|224.62|226.77|223.97|0
1630544400000|2021-09-02 01:00:00|227.03|224.23|226.9|224.1|227.16|224.36|226.76|223.96|0
1630544700000|2021-09-02 01:05:00|226.96|224.16|227.29|224.49|227.68|224.88|226.89|224.09|0
1630545000000|2021-09-02 01:10:00|227.16|224.36|227.15|224.35|227.29|224.49|227.02|224.22|0
1630545300000|2021-09-02 01:15:00|227.02|224.22|227.28|224.48|227.42|224.62|226.89|224.09|0
1630545600000|2021-09-02 01:20:00|227.42|224.62|227.81|225.01|228|225.2|227.41|224.61|0
1630545900000|2021-09-02 01:25:00|227.94|225.14|228.07|225.27|228.2|225.4|227.81|225.01|0
1630546200000|2021-09-02 01:30:00|228.2|225.4|228.33|225.53|228.46|225.66|227.8|225|0
1630546500000|2021-09-02 01:35:00|228.39|225.59|228.46|225.66|228.99|226.19|228.26|225.46|0
1630546800000|2021-09-02 01:40:00|228.33|225.53|227.86|225.06|228.46|225.66|227.86|225.06|0
1630547100000|2021-09-02 01:45:00|227.8|225|227.53|224.73|228.33|225.53|227.4|224.6|0
1630547400000|2021-09-02 01:50:00|227.67|224.87|227.27|224.47|227.93|225.13|227.27|224.47|0
1630547700000|2021-09-02 01:55:00|227.4|224.6|227.66|224.86|227.79|224.99|227.27|224.47|0
1630548000000|2021-09-02 02:00:00|227.53|224.73|227.79|224.99|227.79|224.99|227.27|224.47|0
1630548300000|2021-09-02 02:05:00|227.66|224.86|227.98|225.18|228.45|225.65|227.59|224.79|0
1630548600000|2021-09-02 02:10:00|228.05|225.25|228.31|225.51|228.45|225.65|228.05|225.25|0
1630548900000|2021-09-02 02:15:00|228.45|225.65|228.44|225.64|228.58|225.78|228.31|225.51|0
1630549200000|2021-09-02 02:20:00|228.51|225.71|227.92|225.12|228.58|225.78|227.92|225.12|0
1630549500000|2021-09-02 02:25:00|227.78|224.98|227.65|224.85|228.05|225.25|227.65|224.85|0
1630549800000|2021-09-02 02:30:00|227.58|224.78|227.78|224.98|228.04|225.24|227.52|224.72|0
1630550100000|2021-09-02 02:35:00|227.91|225.11|227.78|224.98|228.24|225.44|227.78|224.98|0
1630550400000|2021-09-02 02:40:00|227.91|225.11|228.04|225.24|228.17|225.37|227.78|224.98|0
1630550700000|2021-09-02 02:45:00|227.91|225.11|227.77|224.97|228.17|225.37|227.64|224.84|0
1630551000000|2021-09-02 02:50:00|227.64|224.84|227.38|224.58|227.9|225.1|227.38|224.58|0
1630551300000|2021-09-02 02:55:00|227.51|224.71|227.11|224.31|227.51|224.71|227.04|224.24|0
1630551600000|2021-09-02 03:00:00|227.04|224.24|227.11|224.31|227.31|224.51|226.98|224.18|0
1630551900000|2021-09-02 03:05:00|227.04|224.24|227.24|224.44|227.24|224.44|226.85|224.05|0
1630552200000|2021-09-02 03:10:00|227.11|224.31|226.98|224.18|227.11|224.31|226.84|224.04|0
1630552500000|2021-09-02 03:15:00|227.04|224.24|226.58|223.78|227.04|224.24|226.58|223.78|0
1630552800000|2021-09-02 03:20:00|226.64|223.84|226.97|224.17|226.97|224.17|226.58|223.78|0
1630553100000|2021-09-02 03:25:00|226.84|224.04|227.5|224.7|227.63|224.83|226.84|224.04|0
1630553400000|2021-09-02 03:30:00|227.36|224.56|227.62|224.82|227.76|224.96|227.36|224.56|0
1630553700000|2021-09-02 03:35:00|227.76|224.96|227.75|224.95|227.89|225.09|227.62|224.82|0
1630554000000|2021-09-02 03:40:00|227.62|224.82|227.88|225.08|228.02|225.22|227.62|224.82|0
1630554300000|2021-09-02 03:45:00|227.95|225.15|227.62|224.82|228.02|225.22|227.49|224.69|0
1630554600000|2021-09-02 03:50:00|227.55|224.75|227.75|224.95|227.75|224.95|227.49|224.69|0
1630554900000|2021-09-02 03:55:00|227.62|224.82|227.61|224.81|227.68|224.88|227.61|224.81|0
1630555200000|2021-09-02 04:00:00|227.75|224.95|227.88|225.08|227.88|225.08|227.74|224.94|0
1630555500000|2021-09-02 04:05:00|227.74|224.94|227.87|225.07|227.88|225.08|227.74|224.94|0
1630555800000|2021-09-02 04:10:00|227.74|224.94|227.74|224.94|228.01|225.21|227.61|224.81|0
1630556100000|2021-09-02 04:15:00|227.87|225.07|227.67|224.87|227.87|225.07|227.61|224.81|0
1630556400000|2021-09-02 04:20:00|227.61|224.81|227.6|224.8|227.74|224.94|227.47|224.67|0
1630556700000|2021-09-02 04:25:00|227.47|224.67|227.47|224.67|227.6|224.8|227.47|224.67|0
1630557000000|2021-09-02 04:30:00|227.34|224.54|227.66|224.86|227.66|224.86|227.34|224.54|0
1630557300000|2021-09-02 04:35:00|227.6|224.8|227.47|224.67|227.6|224.8|227.47|224.67|0
1630557600000|2021-09-02 04:40:00|227.6|224.8|227.86|225.06|227.99|225.19|227.6|224.8|0
1630557900000|2021-09-02 04:45:00|227.73|224.93|227.99|225.19|227.99|225.19|227.73|224.93|0
1630558200000|2021-09-02 04:50:00|227.86|225.06|227.86|225.06|227.99|225.19|227.86|225.06|0
1630558500000|2021-09-02 04:55:00|227.99|225.19|227.99|225.19|227.99|225.19|227.85|225.05|0
1630558800000|2021-09-02 05:00:00|227.85|225.05|227.72|224.92|228.05|225.25|227.72|224.92|0
1630559100000|2021-09-02 05:05:00|227.85|225.05|227.98|225.18|227.98|225.18|227.72|224.92|0
1630559400000|2021-09-02 05:10:00|227.91|225.11|227.85|225.05|228.11|225.31|227.85|225.05|0
1630559700000|2021-09-02 05:15:00|227.72|224.92|227.58|224.78|227.72|224.92|227.45|224.65|0
1630560000000|2021-09-02 05:20:00|227.51|224.71|227.84|225.04|227.98|225.18|227.32|224.52|0
1630560300000|2021-09-02 05:25:00|227.71|224.91|227.71|224.91|227.84|225.04|227.58|224.78|0
1630560600000|2021-09-02 05:30:00|227.77|224.97|227.71|224.91|227.84|225.04|227.58|224.78|0
1630560900000|2021-09-02 05:35:00|227.84|225.04|229.02|226.22|229.02|226.22|227.84|225.04|0
1630561200000|2021-09-02 05:40:00|229.16|226.36|228.63|225.83|229.16|226.36|228.5|225.7|0
1630561500000|2021-09-02 05:45:00|228.49|225.69|228.49|225.69|228.63|225.83|228.23|225.43|0
1630561800000|2021-09-02 05:50:00|228.36|225.56|227.96|225.16|228.49|225.69|227.96|225.16|0
1630562100000|2021-09-02 05:55:00|228.1|225.3|228.62|225.82|228.75|225.95|228.1|225.3|0
1630562400000|2021-09-02 06:00:00|228.68|225.88|228.62|225.82|228.75|225.95|228.22|225.42|0
1630562700000|2021-09-02 06:05:00|228.49|225.69|228.88|226.08|228.88|226.08|228.22|225.42|0
1630563000000|2021-09-02 06:10:00|228.75|225.95|228.35|225.55|229.28|226.48|228.35|225.55|0
1630563300000|2021-09-02 06:15:00|228.22|225.42|228.61|225.81|228.61|225.81|228.22|225.42|0
1630563600000|2021-09-02 06:20:00|228.68|225.88|228.61|225.81|228.68|225.88|228.15|225.35|0
1630563900000|2021-09-02 06:25:00|228.48|225.68|228.21|225.41|228.48|225.68|228.21|225.41|0
1630564200000|2021-09-02 06:30:00|228.28|225.48|228.48|225.68|228.61|225.81|228.21|225.41|0
1630564500000|2021-09-02 06:35:00|228.61|225.81|229.4|226.6|229.4|226.6|228.61|225.81|0
1630564800000|2021-09-02 06:40:00|229.27|226.47|229.53|226.73|229.53|226.73|229.26|226.46|0
1630565100000|2021-09-02 06:45:00|229.46|226.66|230.05|227.25|230.06|227.26|229.4|226.6|0
1630565400000|2021-09-02 06:50:00|230.19|227.39|230.19|227.39|230.58|227.78|230.05|227.25|0
1630565700000|2021-09-02 06:55:00|230.05|227.25|230.71|227.91|230.71|227.91|230.05|227.25|0
1630566000000|2021-09-02 07:00:00|230.58|227.78|230.71|227.91|230.84|228.04|229.79|226.99|0
1630566300000|2021-09-02 07:05:00|230.51|228.11|230.24|227.84|231.04|228.64|230.18|227.78|0
1630566600000|2021-09-02 07:10:00|230.38|227.98|230.77|228.37|230.91|228.51|229.85|227.45|0
1630566900000|2021-09-02 07:15:00|230.64|228.24|230.37|227.97|230.77|228.37|230.24|227.84|0
1630567200000|2021-09-02 07:20:00|230.24|227.84|230.77|228.37|230.9|228.5|230.11|227.71|0
1630567500000|2021-09-02 07:25:00|230.83|228.43|231.43|229.03|231.96|229.56|230.83|228.43|0
1630567800000|2021-09-02 07:30:00|231.3|228.9|230.96|228.56|231.3|228.9|230.77|228.37|0
1630568100000|2021-09-02 07:35:00|231.03|228.63|230.9|228.5|231.16|228.76|230.76|228.36|0
1630568400000|2021-09-02 07:40:00|230.76|228.36|230.76|228.36|231.16|228.76|230.63|228.23|0
1630568700000|2021-09-02 07:45:00|230.89|228.49|231.42|229.02|231.62|229.22|230.63|228.23|0
1630569000000|2021-09-02 07:50:00|231.56|229.16|231.69|229.29|231.82|229.42|231.55|229.15|0
1630569300000|2021-09-02 07:55:00|231.75|229.35|232.22|229.82|232.22|229.82|231.55|229.15|0
1630569600000|2021-09-02 08:00:00|232.35|229.95|232.75|230.35|233.28|230.88|232.35|229.95|0
1630569900000|2021-09-02 08:05:00|232.88|230.48|233.81|231.41|233.82|231.42|232.75|230.35|0
1630570200000|2021-09-02 08:10:00|233.68|231.28|233.28|230.88|233.81|231.41|233.21|230.81|0
1630570500000|2021-09-02 08:15:00|233.41|231.01|233.28|230.88|233.68|231.28|233.28|230.88|0
1630570800000|2021-09-02 08:20:00|233.41|231.01|233.01|230.61|233.41|231.01|232.94|230.54|0
1630571100000|2021-09-02 08:25:00|233.14|230.74|233|230.6|233.14|230.74|233|230.6|0
1630571400000|2021-09-02 08:30:00|233.14|230.74|233.8|231.4|234.21|231.81|233.14|230.74|0
1630571700000|2021-09-02 08:35:00|233.94|231.54|233.8|231.4|234.34|231.94|233.67|231.27|0
1630572000000|2021-09-02 08:40:00|233.94|231.54|234.2|231.8|234.2|231.8|233.67|231.27|0
1630572300000|2021-09-02 08:45:00|234.34|231.94|233.8|231.4|234.34|231.94|233.66|231.26|0
1630572600000|2021-09-02 08:50:00|233.73|231.33|233.66|231.26|234.07|231.67|233.66|231.26|0
1630572900000|2021-09-02 08:55:00|233.8|231.4|233.79|231.39|233.8|231.4|233.53|231.13|0
1630573200000|2021-09-02 09:00:00|233.93|231.53|233.66|231.26|233.93|231.53|233.53|231.13|0
1630573500000|2021-09-02 09:05:00|233.52|231.12|233.66|231.26|233.66|231.26|233.52|231.12|0
1630573800000|2021-09-02 09:10:00|233.52|231.12|233.18|230.78|233.66|231.26|233.12|230.72|0
1630574100000|2021-09-02 09:15:00|233.25|230.85|232.59|230.19|233.25|230.85|232.52|230.12|0
1630574400000|2021-09-02 09:20:00|232.58|230.18|232.58|230.18|232.85|230.45|232.18|229.78|0
1630574700000|2021-09-02 09:25:00|232.72|230.32|233.11|230.71|233.11|230.71|232.58|230.18|0
1630575000000|2021-09-02 09:30:00|233.25|230.85|233.51|231.11|233.65|231.25|233.11|230.71|0
1630575300000|2021-09-02 09:35:00|233.38|230.98|233.38|230.98|233.65|231.25|233.38|230.98|0
1630575600000|2021-09-02 09:40:00|233.31|230.91|232.71|230.31|233.31|230.91|232.44|230.04|0
1630575900000|2021-09-02 09:45:00|232.84|230.44|233.37|230.97|233.51|231.11|232.84|230.44|0
1630576200000|2021-09-02 09:50:00|233.24|230.84|232.84|230.44|233.37|230.97|232.84|230.44|0
1630576500000|2021-09-02 09:55:00|232.9|230.5|232.57|230.17|232.9|230.5|232.3|229.9|0
1630576800000|2021-09-02 10:00:00|232.7|230.3|232.83|230.43|232.84|230.44|232.57|230.17|0
1630577100000|2021-09-02 10:05:00|232.9|230.5|232.97|230.57|233.1|230.7|232.83|230.43|0
1630577400000|2021-09-02 10:10:00|233.03|230.63|232.7|230.3|233.1|230.7|232.56|230.16|0
1630577700000|2021-09-02 10:15:00|232.56|230.16|232.23|229.83|232.56|230.16|232.16|229.76|0
1630578000000|2021-09-02 10:20:00|232.36|229.96|232.43|230.03|232.56|230.16|232.29|229.89|0
1630578300000|2021-09-02 10:25:00|232.56|230.16|233.09|230.69|233.09|230.69|232.43|230.03|0
1630578600000|2021-09-02 10:30:00|232.96|230.56|233.09|230.69|233.22|230.82|232.96|230.56|0
1630578900000|2021-09-02 10:35:00|233.22|230.82|233.09|230.69|233.22|230.82|232.82|230.42|0
1630579200000|2021-09-02 10:40:00|232.95|230.55|232.68|230.28|233.22|230.82|232.55|230.15|0
1630579500000|2021-09-02 10:45:00|232.61|230.21|232.15|229.75|232.68|230.28|232.02|229.62|0
1630579800000|2021-09-02 10:50:00|232.28|229.88|232.68|230.28|232.68|230.28|232.15|229.75|0
1630580100000|2021-09-02 10:55:00|232.55|230.15|232.68|230.28|232.68|230.28|232.41|230.01|0
1630580400000|2021-09-02 11:00:00|232.81|230.41|232.81|230.41|232.95|230.55|232.68|230.28|0
1630580700000|2021-09-02 11:05:00|232.94|230.54|232.94|230.54|232.94|230.54|232.81|230.41|0
1630581000000|2021-09-02 11:10:00|232.81|230.41|232.67|230.27|232.94|230.54|232.67|230.27|0
1630581300000|2021-09-02 11:15:00|232.74|230.34|232.27|229.87|232.74|230.34|232.14|229.74|0
1630581600000|2021-09-02 11:20:00|232.33|229.93|232.14|229.74|232.4|230|232.14|229.74|0
1630581900000|2021-09-02 11:25:00|232.27|229.87|232.67|230.27|232.67|230.27|232.14|229.74|0
1630582200000|2021-09-02 11:30:00|232.8|230.4|233.07|230.67|233.2|230.8|232.8|230.4|0
1630582500000|2021-09-02 11:35:00|233.06|230.66|233.06|230.66|233.2|230.8|232.93|230.53|0
1630582800000|2021-09-02 11:40:00|233.13|230.73|233.19|230.79|233.33|230.93|233.06|230.66|0
1630583100000|2021-09-02 11:45:00|233.33|230.93|233.19|230.79|233.46|231.06|232.93|230.53|0
1630583400000|2021-09-02 11:50:00|233.33|230.93|233.06|230.66|233.46|231.06|232.92|230.52|0
1630583700000|2021-09-02 11:55:00|232.92|230.52|233.06|230.66|233.19|230.79|232.92|230.52|0
1630584000000|2021-09-02 12:00:00|233.05|230.65|233.59|231.19|233.72|231.32|233.05|230.65|0
1630584300000|2021-09-02 12:05:00|233.72|231.32|233.18|230.78|233.72|231.32|233.18|230.78|0
1630584600000|2021-09-02 12:10:00|233.32|230.92|233.18|230.78|233.45|231.05|233.05|230.65|0
1630584900000|2021-09-02 12:15:00|233.05|230.65|233.18|230.78|233.32|230.92|233.05|230.65|0
1630585200000|2021-09-02 12:20:00|233.31|230.91|233.18|230.78|233.31|230.91|233.18|230.78|0
1630585500000|2021-09-02 12:25:00|233.04|230.64|232.91|230.51|233.04|230.64|232.78|230.38|0
1630585800000|2021-09-02 12:30:00|233.04|230.64|233.84|231.44|234.78|232.38|232.91|230.51|0
1630586100000|2021-09-02 12:35:00|233.71|231.31|234.51|232.11|234.51|232.11|233.71|231.31|0
1630586400000|2021-09-02 12:40:00|234.38|231.98|234.37|231.97|234.51|232.11|234.11|231.71|0
1630586700000|2021-09-02 12:45:00|234.51|232.11|235.18|232.78|235.24|232.84|234.24|231.84|0
1630587000000|2021-09-02 12:50:00|235.04|232.64|235.1|232.7|235.44|233.04|235.04|232.64|0
1630587300000|2021-09-02 12:55:00|235.04|232.64|235.17|232.77|235.44|233.04|234.91|232.51|0
1630587600000|2021-09-02 13:00:00|235.31|232.91|235.71|233.31|235.98|233.58|235.31|232.91|0
1630587900000|2021-09-02 13:05:00|235.84|233.44|234.77|232.37|235.84|233.44|234.77|232.37|0
1630588200000|2021-09-02 13:10:00|234.63|232.23|235.03|232.63|235.03|232.63|234.63|232.23|0
1630588500000|2021-09-02 13:15:00|235.17|232.77|235.43|233.03|235.57|233.17|234.9|232.5|0
1630588800000|2021-09-02 13:20:00|235.57|233.17|235.7|233.3|236.1|233.7|235.43|233.03|0
1630589100000|2021-09-02 13:25:00|235.63|233.23|236.77|234.37|236.77|234.37|235.56|233.16|0
1630589400000|2021-09-02 13:30:00|236.64|234.24|237.11|234.71|240.02|237.62|236.64|234.24|0
1630589700000|2021-09-02 13:35:00|236.98|234.58|237.65|235.25|237.92|235.52|236.17|233.77|0
1630590000000|2021-09-02 13:40:00|237.78|235.38|237.92|235.52|238.87|236.47|237.51|235.11|0
1630590300000|2021-09-02 13:45:00|238.05|235.65|238.73|236.33|240.36|237.96|238.05|235.65|0
1630590600000|2021-09-02 13:50:00|238.59|236.19|237.37|234.97|238.86|236.46|236.83|234.43|0
1630590900000|2021-09-02 13:55:00|237.51|235.11|236.83|234.43|237.64|235.24|236.16|233.76|0
1630591200000|2021-09-02 14:00:00|236.9|234.5|235.48|233.08|237.64|235.24|235.35|232.95|0
1630591500000|2021-09-02 14:05:00|235.62|233.22|235.88|233.48|236.56|234.16|235.62|233.22|0
1630591800000|2021-09-02 14:10:00|236.02|233.62|235.48|233.08|236.02|233.62|235.08|232.68|0
1630592100000|2021-09-02 14:15:00|235.61|233.21|235.34|232.94|236.02|233.62|235.21|232.81|0
1630592400000|2021-09-02 14:20:00|235.21|232.81|236.96|234.56|237.09|234.69|235.21|232.81|0
1630592700000|2021-09-02 14:25:00|237.09|234.69|237.63|235.23|237.76|235.36|236.55|234.15|0
1630593000000|2021-09-02 14:30:00|237.49|235.09|238.95|236.55|239.22|236.82|237.36|234.96|0
1630593300000|2021-09-02 14:35:00|238.81|236.41|237.86|235.46|239.08|236.68|237.6|235.2|0
1630593600000|2021-09-02 14:40:00|238|235.6|239.35|236.95|239.35|236.95|237.73|235.33|0
1630593900000|2021-09-02 14:45:00|239.21|236.81|239.07|236.67|239.82|237.42|238.8|236.4|0
1630594200000|2021-09-02 14:50:00|239.21|236.81|238.87|236.47|239.61|237.21|238.8|236.4|0
1630594500000|2021-09-02 14:55:00|238.8|236.4|238.59|236.19|239.07|236.67|238.26|235.86|0
1630594800000|2021-09-02 15:00:00|238.53|236.13|238.66|236.26|239.07|236.67|238.53|236.13|0
1630595100000|2021-09-02 15:05:00|238.8|236.4|237.58|235.18|238.8|236.4|237.58|235.18|0
1630595400000|2021-09-02 15:10:00|237.72|235.32|238.79|236.39|238.8|236.4|237.72|235.32|0
1630595700000|2021-09-02 15:15:00|238.93|236.53|239.74|237.34|239.87|237.47|238.93|236.53|0
1630596000000|2021-09-02 15:20:00|239.87|237.47|239.6|237.2|240.01|237.61|239.2|236.8|0
1630596300000|2021-09-02 15:25:00|239.47|237.07|239.46|237.06|239.6|237.2|239.19|236.79|0
1630596600000|2021-09-02 15:30:00|239.6|237.2|239.33|236.93|239.87|237.47|239.19|236.79|0
1630596900000|2021-09-02 15:35:00|239.46|237.06|239.19|236.79|240.14|237.74|239.19|236.79|0
1630597200000|2021-09-02 15:40:00|239.05|236.65|239.32|236.92|239.59|237.19|238.92|236.52|0
1630597500000|2021-09-02 15:45:00|239.19|236.79|238.92|236.52|239.46|237.06|238.92|236.52|0
1630597800000|2021-09-02 15:50:00|238.78|236.38|238.64|236.24|239.19|236.79|238.37|235.97|0
1630598100000|2021-09-02 15:55:00|238.78|236.38|238.64|236.24|239.32|236.92|238.64|236.24|0
1630598400000|2021-09-02 16:00:00|238.78|236.38|238.1|235.7|238.91|236.51|238.1|235.7|0
1630598700000|2021-09-02 16:05:00|237.96|235.56|237.96|235.56|238.37|235.97|237.83|235.43|0
1630599000000|2021-09-02 16:10:00|238.1|235.7|238.23|235.83|238.23|235.83|237.96|235.56|0
1630599300000|2021-09-02 16:15:00|238.1|235.7|237.02|234.62|238.23|235.83|236.88|234.48|0
1630599600000|2021-09-02 16:20:00|237.15|234.75|237.01|234.61|237.55|235.15|236.88|234.48|0
1630599900000|2021-09-02 16:25:00|236.88|234.48|237.28|234.88|237.55|235.15|236.75|234.35|0
1630600200000|2021-09-02 16:30:00|237.15|234.75|237.55|235.15|237.68|235.28|237.15|234.75|0
1630600500000|2021-09-02 16:35:00|237.68|235.28|236.74|234.34|237.68|235.28|236.61|234.21|0
1630600800000|2021-09-02 16:40:00|236.87|234.47|237.41|235.01|237.55|235.15|236.6|234.2|0
1630601100000|2021-09-02 16:45:00|237.54|235.14|236.6|234.2|237.68|235.28|236.6|234.2|0
1630601400000|2021-09-02 16:50:00|236.74|234.34|237.68|235.28|237.74|235.34|236.74|234.34|0
1630601700000|2021-09-02 16:55:00|237.81|235.41|238.08|235.68|238.35|235.95|237.68|235.28|0
1630602000000|2021-09-02 17:00:00|238.21|235.81|238.08|235.68|238.48|236.08|238.08|235.68|0
1630602300000|2021-09-02 17:05:00|238.21|235.81|237.4|235|238.21|235.81|237.4|235|0
1630602600000|2021-09-02 17:10:00|237.67|235.27|237.13|234.73|237.8|235.4|237.13|234.73|0
1630602900000|2021-09-02 17:15:00|237.26|234.86|236.19|233.79|237.4|235|236.05|233.65|0
1630603200000|2021-09-02 17:20:00|235.92|233.52|235.25|232.85|236.32|233.92|234.98|232.58|0
1630603500000|2021-09-02 17:25:00|235.11|232.71|234.84|232.44|235.51|233.11|234.58|232.18|0
1630603800000|2021-09-02 17:30:00|234.71|232.31|235.11|232.71|235.38|232.98|234.71|232.31|0
1630604100000|2021-09-02 17:35:00|235.17|232.77|234.84|232.44|235.44|233.04|234.44|232.04|0
1630604400000|2021-09-02 17:40:00|234.97|232.57|234.17|231.77|235.51|233.11|233.77|231.37|0
1630604700000|2021-09-02 17:45:00|234.3|231.9|232.97|230.57|234.57|232.17|232.97|230.57|0
1630605000000|2021-09-02 17:50:00|232.9|230.5|232.3|229.9|233.37|230.97|232.3|229.9|0
1630605300000|2021-09-02 17:55:00|232.43|230.03|232.83|230.43|233.23|230.83|232.03|229.63|0
1630605600000|2021-09-02 18:00:00|232.7|230.3|231.37|228.97|232.83|230.43|231.37|228.97|0
1630605900000|2021-09-02 18:05:00|231.5|229.1|231.76|229.36|232.03|229.63|230.44|228.04|0
1630606200000|2021-09-02 18:10:00|231.36|228.96|232.29|229.89|232.29|229.89|230.3|227.9|0
1630606500000|2021-09-02 18:15:00|232.16|229.76|233.09|230.69|233.09|230.69|232.03|229.63|0
1630606800000|2021-09-02 18:20:00|233.22|230.82|232.29|229.89|233.62|231.22|232.29|229.89|0
1630607100000|2021-09-02 18:25:00|232.35|229.95|231.36|228.96|232.75|230.35|231.36|228.96|0
1630607400000|2021-09-02 18:30:00|231.49|229.09|232.28|229.88|232.68|230.28|231.22|228.82|0
1630607700000|2021-09-02 18:35:00|232.42|230.02|231.86|229.46|232.42|230.02|229.09|226.69|0
1630608000000|2021-09-02 18:40:00|231.99|229.59|232.39|229.99|232.66|230.26|231.59|229.19|0
1630608300000|2021-09-02 18:45:00|232.52|230.12|233.18|230.78|233.58|231.18|232.39|229.99|0
1630608600000|2021-09-02 18:50:00|233.32|230.92|233.58|231.18|233.71|231.31|233.05|230.65|0
1630608900000|2021-09-02 18:55:00|233.45|231.05|234.91|232.51|235.32|232.92|233.45|231.05|0
1630609200000|2021-09-02 19:00:00|235.18|232.78|234.64|232.24|235.58|233.18|234.64|232.24|0
1630609500000|2021-09-02 19:05:00|234.78|232.38|233.58|231.18|235.18|232.78|233.58|231.18|0
1630609800000|2021-09-02 19:10:00|233.71|231.31|233.84|231.44|234.11|231.71|232.78|230.38|0
1630610100000|2021-09-02 19:15:00|233.9|231.5|234.1|231.7|235.04|232.64|233.84|231.44|0
1630610400000|2021-09-02 19:20:00|233.97|231.57|232.64|230.24|234.1|231.7|232.37|229.97|0
1630610700000|2021-09-02 19:25:00|232.77|230.37|232.77|230.37|233.3|230.9|232.24|229.84|0
1630611000000|2021-09-02 19:30:00|232.9|230.5|232.9|230.5|233.3|230.9|232.1|229.7|0
1630611300000|2021-09-02 19:35:00|232.63|230.23|232.9|230.5|233.17|230.77|231.84|229.44|0
1630611600000|2021-09-02 19:40:00|232.63|230.23|232.96|230.56|233.96|231.56|232.63|230.23|0
1630611900000|2021-09-02 19:45:00|232.76|230.36|232.49|230.09|233.69|231.29|232.1|229.7|0
1630612200000|2021-09-02 19:50:00|233.16|230.76|235.29|232.89|235.43|233.03|232.63|230.23|0
1630612500000|2021-09-02 19:55:00|235.16|232.76|237.3|234.9|237.3|234.9|235.03|232.63|0
1630612800000|2021-09-02 20:00:00|237.71|235.31|237.3|234.9|238.25|235.85|237.3|234.9|0
1630613100000|2021-09-02 20:05:00|237.44|235.04|236.63|234.23|237.7|235.3|236.36|233.96|0
1630613400000|2021-09-02 20:10:00|236.36|233.96|237.3|234.9|237.3|234.9|236.09|233.69|0
1630613700000|2021-09-02 20:15:00|239.41|236.61|237.04|234.24|239.41|236.61|236.64|233.84|0
1630614000000|2021-09-02 20:20:00|236.91|234.11|237.17|234.37|237.17|234.37|236.91|234.11|0
1630614300000|2021-09-02 20:25:00|237.04|234.24|237.17|234.37|237.31|234.51|237.04|234.24|0
1630614600000|2021-09-02 20:30:00|237.31|234.51|236.9|234.1|237.31|234.51|236.9|234.1|0
1630614900000|2021-09-02 20:35:00|237.04|234.24|237.17|234.37|237.17|234.37|236.9|234.1|0
1630615200000|2021-09-02 20:40:00|237.3|234.5|237.44|234.64|237.57|234.77|237.3|234.5|0
1630615500000|2021-09-02 20:45:00|237.43|234.63|237.43|234.63|237.43|234.63|237.43|234.63|0
1630616100000|2021-09-02 20:55:00|237.36|234.56|237.36|234.56|237.36|234.56|237.36|234.56|0
1630616400000|2021-09-02 21:00:00|237.32|234.52|237.42|234.62|237.6|234.8|237.32|234.52|0
1630616700000|2021-09-02 21:05:00|237.4|234.6|237.71|234.91|237.81|235.01|237.4|234.6|0
1630617000000|2021-09-02 21:10:00|237.65|234.85|237.59|234.79|237.65|234.85|237.59|234.79|0
1630617600000|2021-09-02 21:20:00|237.47|234.67|237.43|234.63|237.47|234.67|237.43|234.63|0
1630617900000|2021-09-02 21:25:00|237.39|234.59|237.41|234.61|237.47|234.67|237.29|234.49|0
1630618200000|2021-09-02 21:30:00|237.39|234.59|237.33|234.53|237.39|234.59|237.33|234.53|0
1630618500000|2021-09-02 21:35:00|237.29|234.49|237.37|234.57|237.37|234.57|237.28|234.48|0
1630618800000|2021-09-02 21:40:00|237.39|234.59|237.44|234.64|237.46|234.66|237.28|234.48|0
1630619100000|2021-09-02 21:45:00|237.46|234.66|237.36|234.56|237.46|234.66|237.36|234.56|0
1630619700000|2021-09-02 21:55:00|237.42|234.62|237.42|234.62|237.5|234.7|237.42|234.62|0
1630620000000|2021-09-02 22:00:00|237.34|234.54|236.87|234.07|237.41|234.61|236.87|234.07|0
1630620300000|2021-09-02 22:05:00|236.86|234.06|236.86|234.06|236.86|234.06|236.86|234.06|0
1630620600000|2021-09-02 22:10:00|237|234.2|236.86|234.06|237.13|234.33|236.86|234.06|0
1630620900000|2021-09-02 22:15:00|236.73|233.93|236.86|234.06|236.86|234.06|236.73|233.93|0
1630621200000|2021-09-02 22:20:00|236.73|233.93|236.99|234.19|236.99|234.19|236.59|233.79|0
1630621500000|2021-09-02 22:25:00|237.13|234.33|237.53|234.73|237.53|234.73|237.13|234.33|0
1630621800000|2021-09-02 22:30:00|237.66|234.86|237.8|235|237.93|235.13|237.53|234.73|0
1630622100000|2021-09-02 22:35:00|237.86|235.06|237.66|234.86|237.93|235.13|237.52|234.72|0
1630622400000|2021-09-02 22:40:00|237.59|234.79|237.79|234.99|237.79|234.99|237.52|234.72|0
1630622700000|2021-09-02 22:45:00|237.72|234.92|237.52|234.72|237.72|234.92|237.52|234.72|0
1630623000000|2021-09-02 22:50:00|237.45|234.65|237.65|234.85|237.65|234.85|237.38|234.58|0
1630623300000|2021-09-02 22:55:00|237.52|234.72|237.52|234.72|237.65|234.85|237.52|234.72|0
1630623600000|2021-09-02 23:00:00|237.65|234.85|237.38|234.58|237.65|234.85|237.38|234.58|0
1630623900000|2021-09-02 23:05:00|237.24|234.44|237.11|234.31|237.24|234.44|236.97|234.17|0
1630624200000|2021-09-02 23:10:00|236.97|234.17|236.7|233.9|236.97|234.17|236.7|233.9|0
1630624500000|2021-09-02 23:15:00|236.84|234.04|236.84|234.04|236.97|234.17|236.84|234.04|0
1630624800000|2021-09-02 23:20:00|236.7|233.9|236.83|234.03|236.84|234.04|236.7|233.9|0
1630625100000|2021-09-02 23:25:00|236.7|233.9|236.56|233.76|236.7|233.9|236.43|233.63|0
1630625400000|2021-09-02 23:30:00|236.7|233.9|236.02|233.22|236.7|233.9|236.02|233.22|0
1630625700000|2021-09-02 23:35:00|236.16|233.36|236.42|233.62|236.56|233.76|236.16|233.36|0
1630626000000|2021-09-02 23:40:00|236.49|233.69|236.56|233.76|236.56|233.76|236.42|233.62|0
1630626300000|2021-09-02 23:45:00|236.69|233.89|236.82|234.02|236.83|234.03|236.56|233.76|0
1630626600000|2021-09-02 23:50:00|236.69|233.89|236.69|233.89|236.96|234.16|236.55|233.75|0
1630626900000|2021-09-02 23:55:00|236.62|233.82|236.42|233.62|236.62|233.82|236.28|233.48|0
1630627200000|2021-09-03 00:00:00|236.55|233.75|236.95|234.15|237.22|234.42|236.28|233.48|0
1630627500000|2021-09-03 00:05:00|237.09|234.29|237.69|234.89|237.69|234.89|236.61|233.81|0
1630627800000|2021-09-03 00:10:00|237.62|234.82|238.03|235.23|238.3|235.5|237.62|234.82|0
1630628100000|2021-09-03 00:15:00|237.89|235.09|237.82|235.02|238.16|235.36|237.62|234.82|0
1630628400000|2021-09-03 00:20:00|237.75|234.95|237.75|234.95|237.89|235.09|237.48|234.68|0
1630628700000|2021-09-03 00:25:00|237.89|235.09|237.75|234.95|238.02|235.22|237.62|234.82|0
1630629000000|2021-09-03 00:30:00|237.89|235.09|238.02|235.22|238.02|235.22|237.61|234.81|0
1630629300000|2021-09-03 00:35:00|237.88|235.08|238.42|235.62|238.42|235.62|237.88|235.08|0
1630629600000|2021-09-03 00:40:00|238.29|235.49|238.28|235.48|238.69|235.89|238.15|235.35|0
1630629900000|2021-09-03 00:45:00|238.15|235.35|238.42|235.62|238.42|235.62|238.01|235.21|0
1630630200000|2021-09-03 00:50:00|238.35|235.55|238.15|235.35|238.42|235.62|238.15|235.35|0
1630630500000|2021-09-03 00:55:00|238.28|235.48|238.14|235.34|238.28|235.48|238.01|235.21|0
1630630800000|2021-09-03 01:00:00|238.28|235.48|238.01|235.21|238.28|235.48|237.87|235.07|0
1630631100000|2021-09-03 01:05:00|237.94|235.14|237.87|235.07|238.01|235.21|237.87|235.07|0
1630631400000|2021-09-03 01:10:00|237.73|234.93|237.87|235.07|238.14|235.34|237.73|234.93|0
1630631700000|2021-09-03 01:15:00|237.93|235.13|237.87|235.07|238.14|235.34|237.73|234.93|0
1630632000000|2021-09-03 01:20:00|238|235.2|237.73|234.93|238|235.2|237.59|234.79|0
1630632300000|2021-09-03 01:25:00|237.79|234.99|238.13|235.33|238.13|235.33|237.73|234.93|0
1630632600000|2021-09-03 01:30:00|238.2|235.4|237.86|235.06|238.2|235.4|237.59|234.79|0
1630632900000|2021-09-03 01:35:00|237.72|234.92|237.45|234.65|237.86|235.06|237.32|234.52|0
1630633200000|2021-09-03 01:40:00|237.32|234.52|236.64|233.84|237.32|234.52|236.64|233.84|0
1630633500000|2021-09-03 01:45:00|236.51|233.71|237.38|234.58|237.38|234.58|236.37|233.57|0
1630633800000|2021-09-03 01:50:00|237.45|234.65|237.45|234.65|237.45|234.65|237.11|234.31|0
1630634100000|2021-09-03 01:55:00|237.58|234.78|237.18|234.38|237.58|234.78|237.04|234.24|0
1630634400000|2021-09-03 02:00:00|237.31|234.51|237.44|234.64|237.44|234.64|237.04|234.24|0
1630634700000|2021-09-03 02:05:00|237.58|234.78|238.18|235.38|238.25|235.45|237.44|234.64|0
1630635000000|2021-09-03 02:10:00|238.25|235.45|237.84|235.04|238.25|235.45|237.71|234.91|0
1630635300000|2021-09-03 02:15:00|237.98|235.18|238.25|235.45|238.45|235.65|237.98|235.18|0
1630635600000|2021-09-03 02:20:00|238.38|235.58|238.38|235.58|238.38|235.58|237.98|235.18|0
1630635900000|2021-09-03 02:25:00|238.24|235.44|238.11|235.31|238.31|235.51|237.7|234.9|0
1630636200000|2021-09-03 02:30:00|237.97|235.17|238.24|235.44|238.38|235.58|237.7|234.9|0
1630636500000|2021-09-03 02:35:00|238.3|235.5|238.78|235.98|238.91|236.11|238.24|235.44|0
1630636800000|2021-09-03 02:40:00|238.64|235.84|238.91|236.11|239.05|236.25|238.64|235.84|0
1630637100000|2021-09-03 02:45:00|239.05|236.25|239.59|236.79|239.72|236.92|239.05|236.25|0
1630637400000|2021-09-03 02:50:00|239.72|236.92|240.26|237.46|240.4|237.6|239.59|236.79|0
1630637700000|2021-09-03 02:55:00|240.4|237.6|241.48|238.68|241.62|238.82|240.26|237.46|0
1630638000000|2021-09-03 03:00:00|241.89|239.09|240.94|238.14|242.03|239.23|240.8|238|0
1630638300000|2021-09-03 03:05:00|241|238.2|240.93|238.13|241.34|238.54|240.8|238|0
1630638600000|2021-09-03 03:10:00|240.8|238|240.93|238.13|241.2|238.4|240.8|238|0
1630638900000|2021-09-03 03:15:00|241.07|238.27|240.52|237.72|241.2|238.4|240.39|237.59|0
1630639200000|2021-09-03 03:20:00|240.39|237.59|240.99|238.19|240.99|238.19|240.39|237.59|0
1630639500000|2021-09-03 03:25:00|240.93|238.13|240.79|237.99|241.06|238.26|240.65|237.85|0
1630639800000|2021-09-03 03:30:00|240.65|237.85|240.65|237.85|240.86|238.06|240.38|237.58|0
1630640100000|2021-09-03 03:35:00|240.58|237.78|240.38|237.58|240.65|237.85|239.97|237.17|0
1630640400000|2021-09-03 03:40:00|240.24|237.44|240.51|237.71|240.65|237.85|240.24|237.44|0
1630640700000|2021-09-03 03:45:00|240.58|237.78|240.51|237.71|240.78|237.98|240.38|237.58|0
1630641000000|2021-09-03 03:50:00|240.44|237.64|240.78|237.98|240.78|237.98|240.44|237.64|0
1630641300000|2021-09-03 03:55:00|240.85|238.05|240.78|237.98|241.05|238.25|240.78|237.98|0
1630641600000|2021-09-03 04:00:00|240.84|238.04|240.91|238.11|240.91|238.11|240.64|237.84|0
1630641900000|2021-09-03 04:05:00|240.78|237.98|240.91|238.11|241.05|238.25|240.64|237.84|0
1630642200000|2021-09-03 04:10:00|240.77|237.97|241.04|238.24|241.05|238.25|240.77|237.97|0
1630642500000|2021-09-03 04:15:00|240.91|238.11|240.91|238.11|241.04|238.24|240.91|238.11|0
1630642800000|2021-09-03 04:20:00|241.04|238.24|241.58|238.78|241.72|238.92|240.97|238.17|0
1630643100000|2021-09-03 04:25:00|241.65|238.85|241.58|238.78|241.85|239.05|241.58|238.78|0
1630643400000|2021-09-03 04:30:00|241.45|238.65|241.17|238.37|241.58|238.78|241.17|238.37|0
1630643700000|2021-09-03 04:35:00|241.31|238.51|241.17|238.37|241.31|238.51|241.04|238.24|0
1630644000000|2021-09-03 04:40:00|241.03|238.23|240.9|238.1|241.03|238.23|240.76|237.96|0
1630644300000|2021-09-03 04:45:00|240.83|238.03|241.03|238.23|241.03|238.23|240.76|237.96|0
1630644600000|2021-09-03 04:50:00|240.89|238.09|241.16|238.36|241.3|238.5|240.76|237.96|0
1630644900000|2021-09-03 04:55:00|241.03|238.23|241.43|238.63|241.43|238.63|241.03|238.23|0
1630645200000|2021-09-03 05:00:00|241.3|238.5|241.77|238.97|241.84|239.04|241.3|238.5|0
1630645500000|2021-09-03 05:05:00|241.84|239.04|241.02|238.22|241.84|239.04|240.89|238.09|0
1630645800000|2021-09-03 05:10:00|240.89|238.09|240.75|237.95|241.02|238.22|240.61|237.81|0
1630646100000|2021-09-03 05:15:00|240.88|238.08|240.88|238.08|241.02|238.22|240.75|237.95|0
1630646400000|2021-09-03 05:20:00|240.95|238.15|240.88|238.08|241.15|238.35|240.88|238.08|0
1630646700000|2021-09-03 05:25:00|241.02|238.22|241.15|238.35|241.15|238.35|240.74|237.94|0
1630647000000|2021-09-03 05:30:00|241.01|238.21|241.42|238.62|241.56|238.76|241.01|238.21|0
1630647300000|2021-09-03 05:35:00|241.49|238.69|241.28|238.48|241.69|238.89|241.28|238.48|0
1630647600000|2021-09-03 05:40:00|241.42|238.62|241.55|238.75|241.55|238.75|241.28|238.48|0
1630647900000|2021-09-03 05:45:00|241.69|238.89|242.09|239.29|242.1|239.3|241.55|238.75|0
1630648200000|2021-09-03 05:50:00|241.96|239.16|241.41|238.61|241.96|239.16|241.41|238.61|0
1630648500000|2021-09-03 05:55:00|241.28|238.48|241.41|238.61|241.41|238.61|241.28|238.48|0
1630648800000|2021-09-03 06:00:00|241.55|238.75|241.41|238.61|241.55|238.75|241|238.2|0
1630649100000|2021-09-03 06:05:00|241.27|238.47|240.59|237.79|241.41|238.61|240.59|237.79|0
1630649400000|2021-09-03 06:10:00|240.73|237.93|240.72|237.92|240.86|238.06|240.45|237.65|0
1630649700000|2021-09-03 06:15:00|240.59|237.79|240.32|237.52|240.59|237.79|240.32|237.52|0
1630650000000|2021-09-03 06:20:00|240.45|237.65|240.45|237.65|240.59|237.79|240.31|237.51|0
1630650300000|2021-09-03 06:25:00|240.31|237.51|239.9|237.1|240.31|237.51|239.9|237.1|0
1630650600000|2021-09-03 06:30:00|239.77|236.97|240.04|237.24|240.17|237.37|239.77|236.97|0
1630650900000|2021-09-03 06:35:00|240.17|237.37|240.17|237.37|240.31|237.51|239.9|237.1|0
1630651200000|2021-09-03 06:40:00|240.31|237.51|240.03|237.23|240.31|237.51|240.03|237.23|0
1630651500000|2021-09-03 06:45:00|239.9|237.1|240.17|237.37|240.17|237.37|239.63|236.83|0
1630651800000|2021-09-03 06:50:00|240.3|237.5|240.44|237.64|240.57|237.77|240.17|237.37|0
1630652100000|2021-09-03 06:55:00|240.3|237.5|240.44|237.64|240.44|237.64|240.16|237.36|0
1630652400000|2021-09-03 07:00:00|240.57|237.77|240.66|237.86|241.2|238.4|240.09|237.29|0
1630652700000|2021-09-03 07:05:00|240.53|238.13|239.65|237.25|240.73|238.33|239.24|236.84|0
1630653000000|2021-09-03 07:10:00|239.51|237.11|239.78|237.38|239.92|237.52|239.31|236.91|0
1630653300000|2021-09-03 07:15:00|239.65|237.25|239.64|237.24|239.78|237.38|239.24|236.84|0
1630653600000|2021-09-03 07:20:00|239.57|237.17|239.51|237.11|239.78|237.38|239.37|236.97|0
1630653900000|2021-09-03 07:25:00|239.64|237.24|239.64|237.24|239.78|237.38|239.51|237.11|0
1630654200000|2021-09-03 07:30:00|239.51|237.11|239.91|237.51|240.04|237.64|239.37|236.97|0
1630654500000|2021-09-03 07:35:00|239.77|237.37|240.72|238.32|240.86|238.46|239.77|237.37|0
1630654800000|2021-09-03 07:40:00|240.65|238.25|240.99|238.59|241.05|238.65|240.31|237.91|0
1630655100000|2021-09-03 07:45:00|241.05|238.65|241.39|238.99|241.73|239.33|240.99|238.59|0
1630655400000|2021-09-03 07:50:00|241.53|239.13|241.39|238.99|241.53|239.13|241.12|238.72|0
1630655700000|2021-09-03 07:55:00|241.26|238.86|241.66|239.26|241.66|239.26|241.25|238.85|0
1630656000000|2021-09-03 08:00:00|241.53|239.13|241.79|239.39|241.93|239.53|241.25|238.85|0
1630656300000|2021-09-03 08:05:00|241.66|239.26|241.93|239.53|241.93|239.53|241.66|239.26|0
1630656600000|2021-09-03 08:10:00|241.79|239.39|241.79|239.39|241.93|239.53|241.52|239.12|0
1630656900000|2021-09-03 08:15:00|241.65|239.25|241.65|239.25|241.79|239.39|241.52|239.12|0
1630657200000|2021-09-03 08:20:00|241.58|239.18|241.52|239.12|241.79|239.39|241.52|239.12|0
1630657500000|2021-09-03 08:25:00|241.65|239.25|241.65|239.25|241.65|239.25|241.38|238.98|0
1630657800000|2021-09-03 08:30:00|241.51|239.11|241.51|239.11|241.92|239.52|241.38|238.98|0
1630658100000|2021-09-03 08:35:00|241.38|238.98|241.51|239.11|241.65|239.25|241.37|238.97|0
1630658400000|2021-09-03 08:40:00|241.64|239.24|241.91|239.51|241.92|239.52|241.51|239.11|0
1630658700000|2021-09-03 08:45:00|241.78|239.38|241.91|239.51|241.91|239.51|241.78|239.38|0
1630659000000|2021-09-03 08:50:00|241.78|239.38|241.37|238.97|241.91|239.51|241.37|238.97|0
1630659300000|2021-09-03 08:55:00|241.23|238.83|240.96|238.56|241.23|238.83|240.82|238.42|0
1630659600000|2021-09-03 09:00:00|240.82|238.42|240.82|238.42|241.09|238.69|240.69|238.29|0
1630659900000|2021-09-03 09:05:00|240.96|238.56|241.09|238.69|241.09|238.69|240.82|238.42|0
1630660200000|2021-09-03 09:10:00|241.23|238.83|241.09|238.69|241.36|238.96|240.95|238.55|0
1630660500000|2021-09-03 09:15:00|240.95|238.55|240.95|238.55|241.29|238.89|240.82|238.42|0
1630660800000|2021-09-03 09:20:00|240.81|238.41|241.22|238.82|241.22|238.82|240.68|238.28|0
1630661100000|2021-09-03 09:25:00|241.36|238.96|241.08|238.68|241.36|238.96|240.95|238.55|0
1630661400000|2021-09-03 09:30:00|240.95|238.55|240.94|238.54|241.22|238.82|240.81|238.41|0
1630661700000|2021-09-03 09:35:00|240.81|238.41|240.94|238.54|241.08|238.68|240.81|238.41|0
1630662000000|2021-09-03 09:40:00|241.08|238.68|241.21|238.81|241.35|238.95|241.08|238.68|0
1630662300000|2021-09-03 09:45:00|241.14|238.74|240.8|238.4|241.14|238.74|240.8|238.4|0
1630662600000|2021-09-03 09:50:00|240.67|238.27|240.8|238.4|241.07|238.67|240.67|238.27|0
1630662900000|2021-09-03 09:55:00|240.67|238.27|240.93|238.53|240.93|238.53|240.66|238.26|0
1630663200000|2021-09-03 10:00:00|241.07|238.67|240.93|238.53|241.07|238.67|240.8|238.4|0
1630663500000|2021-09-03 10:05:00|241|238.6|241.07|238.67|241.07|238.67|240.66|238.26|0
1630663800000|2021-09-03 10:10:00|241.2|238.8|241.47|239.07|241.47|239.07|241.2|238.8|0
1630664100000|2021-09-03 10:15:00|241.33|238.93|241.74|239.34|241.74|239.34|241.33|238.93|0
1630664400000|2021-09-03 10:20:00|241.6|239.2|242.01|239.61|242.01|239.61|241.6|239.2|0
1630664700000|2021-09-03 10:25:00|241.87|239.47|241.87|239.47|242.01|239.61|241.87|239.47|0
1630665000000|2021-09-03 10:30:00|241.8|239.4|241.87|239.47|241.87|239.47|241.6|239.2|0
1630665300000|2021-09-03 10:35:00|242.01|239.61|241.87|239.47|242.14|239.74|241.87|239.47|0
1630665600000|2021-09-03 10:40:00|241.93|239.53|241.73|239.33|241.93|239.53|241.73|239.33|0
1630665900000|2021-09-03 10:45:00|241.59|239.19|241.73|239.33|241.87|239.47|241.59|239.19|0
1630666200000|2021-09-03 10:50:00|241.86|239.46|241.73|239.33|241.86|239.46|241.59|239.19|0
1630666500000|2021-09-03 10:55:00|241.59|239.19|241.45|239.05|242.13|239.73|241.45|239.05|0
1630666800000|2021-09-03 11:00:00|241.32|238.92|241.45|239.05|241.72|239.32|241.32|238.92|0
1630667100000|2021-09-03 11:05:00|241.52|239.12|241.31|238.91|241.59|239.19|241.31|238.91|0
1630667400000|2021-09-03 11:10:00|241.45|239.05|241.31|238.91|241.45|239.05|241.18|238.78|0
1630667700000|2021-09-03 11:15:00|241.45|239.05|241.31|238.91|241.45|239.05|241.17|238.77|0
1630668000000|2021-09-03 11:20:00|241.44|239.04|241.71|239.31|241.71|239.31|241.31|238.91|0
1630668300000|2021-09-03 11:25:00|241.64|239.24|241.58|239.18|241.85|239.45|241.58|239.18|0
1630668600000|2021-09-03 11:30:00|241.44|239.04|241.71|239.31|241.85|239.45|241.44|239.04|0
1630668900000|2021-09-03 11:35:00|241.57|239.17|241.57|239.17|241.85|239.45|241.57|239.17|0
1630669200000|2021-09-03 11:40:00|241.5|239.1|241.16|238.76|241.57|239.17|241.16|238.76|0
1630669500000|2021-09-03 11:45:00|241.3|238.9|241.16|238.76|241.43|239.03|241.16|238.76|0
1630669800000|2021-09-03 11:50:00|241.3|238.9|240.75|238.35|241.3|238.9|240.75|238.35|0
1630670100000|2021-09-03 11:55:00|240.62|238.22|240.48|238.08|240.89|238.49|240.07|237.67|0
1630670400000|2021-09-03 12:00:00|240.61|238.21|240.75|238.35|240.75|238.35|240.34|237.94|0
1630670700000|2021-09-03 12:05:00|240.61|238.21|240.07|237.67|240.68|238.28|240.07|237.67|0
1630671000000|2021-09-03 12:10:00|239.93|237.53|241.02|238.62|241.15|238.75|239.93|237.53|0
1630671300000|2021-09-03 12:15:00|241.15|238.75|241.15|238.75|241.29|238.89|240.74|238.34|0
1630671600000|2021-09-03 12:20:00|241.01|238.61|241.01|238.61|241.28|238.88|240.74|238.34|0
1630671900000|2021-09-03 12:25:00|240.94|238.54|241.21|238.81|241.42|239.02|240.88|238.48|0
1630672200000|2021-09-03 12:30:00|240.94|238.54|240.47|238.07|244.69|242.29|237.36|234.96|0
1630672500000|2021-09-03 12:35:00|240.6|238.2|237.15|234.75|241.55|239.15|236.42|234.02|0
1630672800000|2021-09-03 12:40:00|237.09|234.69|236.42|234.02|237.22|234.82|233.74|231.34|0
1630673100000|2021-09-03 12:45:00|236.68|234.28|237.76|235.36|238.03|235.63|235.68|233.28|0
1630673400000|2021-09-03 12:50:00|237.69|235.29|238.29|235.89|238.56|236.16|237.22|234.82|0
1630673700000|2021-09-03 12:55:00|238.16|235.76|238.7|236.3|239.1|236.7|238.16|235.76|0
1630674000000|2021-09-03 13:00:00|238.56|236.16|239.64|237.24|239.91|237.51|238.56|236.16|0
1630674300000|2021-09-03 13:05:00|239.51|237.11|239.23|236.83|240.05|237.65|239.1|236.7|0
1630674600000|2021-09-03 13:10:00|239.37|236.97|238.56|236.16|239.37|236.97|238.42|236.02|0
1630674900000|2021-09-03 13:15:00|238.42|236.02|237.21|234.81|238.96|236.56|237.21|234.81|0
1630675200000|2021-09-03 13:20:00|237.07|234.67|233.99|231.59|237.07|234.67|231.07|228.67|0
1630675500000|2021-09-03 13:25:00|233.86|231.46|230.4|228|234.12|231.72|230.4|228|0
1630675800000|2021-09-03 13:30:00|230.67|228.27|232.46|230.06|235.37|232.97|230.67|228.27|0
1630676100000|2021-09-03 13:35:00|232.19|229.79|231.79|229.39|232.72|230.32|230.2|227.8|0
1630676400000|2021-09-03 13:40:00|231.53|229.13|231.79|229.39|233.12|230.72|231.39|228.99|0
1630676700000|2021-09-03 13:45:00|231.66|229.26|231.92|229.52|232.85|230.45|230.46|228.06|0
1630677000000|2021-09-03 13:50:00|231.79|229.39|230.59|228.19|231.79|229.39|228.88|226.48|0
1630677300000|2021-09-03 13:55:00|230.86|228.46|233.31|230.91|233.51|231.11|230.2|227.8|0
1630677600000|2021-09-03 14:00:00|233.38|230.98|236.26|233.86|236.26|233.86|232.93|230.53|0
1630677900000|2021-09-03 14:05:00|236.39|233.99|235.05|232.65|236.39|233.99|234.12|231.72|0
1630678200000|2021-09-03 14:10:00|234.92|232.52|236.26|233.86|236.39|233.99|234.39|231.99|0
1630678500000|2021-09-03 14:15:00|236.32|233.92|235.58|233.18|236.79|234.39|235.45|233.05|0
1630678800000|2021-09-03 14:20:00|235.45|233.05|234.65|232.25|235.72|233.32|234.51|232.11|0
1630679100000|2021-09-03 14:25:00|234.78|232.38|234.65|232.25|235.58|233.18|234.38|231.98|0
1630679400000|2021-09-03 14:30:00|234.78|232.38|235.31|232.91|235.38|232.98|233.98|231.58|0
1630679700000|2021-09-03 14:35:00|235.04|232.64|232.78|230.38|235.58|233.18|232.78|230.38|0
1630680000000|2021-09-03 14:40:00|232.71|230.31|233.71|231.31|233.71|231.31|232.25|229.85|0
1630680300000|2021-09-03 14:45:00|233.31|230.91|234.24|231.84|234.44|232.04|232.78|230.38|0
1630680600000|2021-09-03 14:50:00|234.1|231.7|233.57|231.17|234.37|231.97|232.91|230.51|0
1630680900000|2021-09-03 14:55:00|233.44|231.04|234.37|231.97|234.83|232.43|233.17|230.77|0
1630681200000|2021-09-03 15:00:00|234.23|231.83|234.23|231.83|234.77|232.37|233.57|231.17|0
1630681500000|2021-09-03 15:05:00|234.36|231.96|235.7|233.3|235.83|233.43|233.96|231.56|0
1630681800000|2021-09-03 15:10:00|235.56|233.16|236.1|233.7|236.77|234.37|235.56|233.16|0
1630682100000|2021-09-03 15:15:00|236.23|233.83|235.29|232.89|236.23|233.83|234.76|232.36|0
1630682400000|2021-09-03 15:20:00|235.16|232.76|236.23|233.83|236.36|233.96|234.63|232.23|0
1630682700000|2021-09-03 15:25:00|236.09|233.69|235.82|233.42|236.76|234.36|235.69|233.29|0
1630683000000|2021-09-03 15:30:00|236.09|233.69|236.42|234.02|237.03|234.63|235.56|233.16|0
1630683300000|2021-09-03 15:35:00|236.36|233.96|235.69|233.29|236.76|234.36|235.69|233.29|0
1630683600000|2021-09-03 15:40:00|235.82|233.42|236.09|233.69|236.09|233.69|235.29|232.89|0
1630683900000|2021-09-03 15:45:00|236.15|233.75|235.82|233.42|236.62|234.22|235.68|233.28|0
1630684200000|2021-09-03 15:50:00|235.75|233.35|234.88|232.48|235.75|233.35|234.61|232.21|0
1630684500000|2021-09-03 15:55:00|234.74|232.34|234.61|232.21|235.28|232.88|234.21|231.81|0
1630684800000|2021-09-03 16:00:00|234.48|232.08|234.87|232.47|234.87|232.47|234.07|231.67|0
1630685100000|2021-09-03 16:05:00|234.74|232.34|235.67|233.27|235.81|233.41|234.67|232.27|0
1630685400000|2021-09-03 16:10:00|235.54|233.14|235.54|233.14|235.81|233.41|235.41|233.01|0
1630685700000|2021-09-03 16:15:00|235.4|233|235.14|232.74|235.67|233.27|234.93|232.53|0
1630686000000|2021-09-03 16:20:00|235.2|232.8|235.94|233.54|236.07|233.67|234.6|232.2|0
1630686300000|2021-09-03 16:25:00|235.8|233.4|235.67|233.27|236.07|233.67|235.46|233.06|0
1630686600000|2021-09-03 16:30:00|235.8|233.4|234.6|232.2|235.93|233.53|234.46|232.06|0
1630686900000|2021-09-03 16:35:00|234.46|232.06|234.19|231.79|234.6|232.2|234.06|231.66|0
1630687200000|2021-09-03 16:40:00|234.06|231.66|234.86|232.46|234.86|232.46|234.06|231.66|0
1630687500000|2021-09-03 16:45:00|234.92|232.52|234.59|232.19|235.13|232.73|234.32|231.92|0
1630687800000|2021-09-03 16:50:00|234.52|232.12|234.85|232.45|234.99|232.59|234.32|231.92|0
1630688100000|2021-09-03 16:55:00|234.92|232.52|235.12|232.72|235.25|232.85|234.85|232.45|0
1630688400000|2021-09-03 17:00:00|235.25|232.85|236.72|234.32|236.99|234.59|235.12|232.72|0
1630688700000|2021-09-03 17:05:00|236.86|234.46|236.99|234.59|236.99|234.59|236.72|234.32|0
1630689000000|2021-09-03 17:10:00|237.12|234.72|238.4|236|238.4|236|237.12|234.72|0
1630689300000|2021-09-03 17:15:00|238.33|235.93|238.47|236.07|238.74|236.34|238.06|235.66|0
1630689600000|2021-09-03 17:20:00|238.6|236.2|238.19|235.79|238.6|236.2|237.93|235.53|0
1630689900000|2021-09-03 17:25:00|238.33|235.93|237.65|235.25|238.46|236.06|237.65|235.25|0
1630690200000|2021-09-03 17:30:00|237.79|235.39|237.79|235.39|238.33|235.93|237.79|235.39|0
1630690500000|2021-09-03 17:35:00|237.65|235.25|238.05|235.65|238.05|235.65|237.25|234.85|0
1630690800000|2021-09-03 17:40:00|238.19|235.79|238.59|236.19|238.86|236.46|238.19|235.79|0
1630691100000|2021-09-03 17:45:00|238.73|236.33|238.86|236.46|238.99|236.59|238.32|235.92|0
1630691400000|2021-09-03 17:50:00|238.72|236.32|238.86|236.46|238.99|236.59|238.45|236.05|0
1630691700000|2021-09-03 17:55:00|238.72|236.32|238.85|236.45|239.12|236.72|238.45|236.05|0
1630692000000|2021-09-03 18:00:00|238.99|236.59|238.31|235.91|238.99|236.59|238.04|235.64|0
1630692300000|2021-09-03 18:05:00|238.18|235.78|238.45|236.05|238.45|236.05|237.91|235.51|0
1630692600000|2021-09-03 18:10:00|238.51|236.11|238.58|236.18|238.85|236.45|238.31|235.91|0
1630692900000|2021-09-03 18:15:00|238.44|236.04|238.98|236.58|239.12|236.72|238.44|236.04|0
1630693200000|2021-09-03 18:20:00|238.85|236.45|238.57|236.17|238.85|236.45|238.31|235.91|0
1630693500000|2021-09-03 18:25:00|238.44|236.04|238.44|236.04|238.71|236.31|238.03|235.63|0
1630693800000|2021-09-03 18:30:00|238.57|236.17|238.44|236.04|238.57|236.17|238.17|235.77|0
1630694100000|2021-09-03 18:35:00|238.5|236.1|238.43|236.03|238.57|236.17|238.16|235.76|0
1630694400000|2021-09-03 18:40:00|238.3|235.9|238.3|235.9|238.57|236.17|238.16|235.76|0
1630694700000|2021-09-03 18:45:00|238.16|235.76|238.03|235.63|238.3|235.9|237.76|235.36|0
1630695000000|2021-09-03 18:50:00|238.09|235.69|238.56|236.16|238.56|236.16|238.03|235.63|0
1630695300000|2021-09-03 18:55:00|238.7|236.3|238.7|236.3|239.1|236.7|238.43|236.03|0
1630695600000|2021-09-03 19:00:00|238.56|236.16|239.64|237.24|239.64|237.24|238.56|236.16|0
1630695900000|2021-09-03 19:05:00|239.77|237.37|239.5|237.1|239.77|237.37|239.23|236.83|0
1630696200000|2021-09-03 19:10:00|239.37|236.97|239.9|237.5|240.04|237.64|239.23|236.83|0
1630696500000|2021-09-03 19:15:00|239.77|237.37|239.09|236.69|240.04|237.64|239.09|236.69|0
1630696800000|2021-09-03 19:20:00|238.96|236.56|238.69|236.29|238.96|236.56|238.42|236.02|0
1630697100000|2021-09-03 19:25:00|238.82|236.42|238.14|235.74|239.09|236.69|238.01|235.61|0
1630697400000|2021-09-03 19:30:00|238.28|235.88|239.36|236.96|239.36|236.96|238.14|235.74|0
1630697700000|2021-09-03 19:35:00|239.22|236.82|235.65|233.25|239.49|237.09|235.51|233.11|0
1630698000000|2021-09-03 19:40:00|235.51|233.11|234.97|232.57|235.78|233.38|234.7|232.3|0
1630698300000|2021-09-03 19:45:00|234.84|232.44|234.7|232.3|235.64|233.24|234.57|232.17|0
1630698600000|2021-09-03 19:50:00|235.64|233.24|234.3|231.9|235.64|233.24|234.16|231.76|0
1630698900000|2021-09-03 19:55:00|234.23|231.83|235.74|233.34|235.74|233.34|233.49|231.09|0
1630699200000|2021-09-03 20:00:00|235.61|233.21|235.34|232.94|235.74|233.34|234.94|232.54|0
1630699500000|2021-09-03 20:05:00|235.2|232.8|235.47|233.07|235.47|233.07|235.2|232.8|0
1630699800000|2021-09-03 20:10:00|235.34|232.94|235.33|232.93|235.6|233.2|235.2|232.8|0
1630998300000|2021-09-07 07:05:00|237.94|235.54|237.4|235|237.94|235.54|237.4|235|0
1630998600000|2021-09-07 07:10:00|237.54|235.14|237.4|235|237.54|235.14|236.59|234.19|0
1630998900000|2021-09-07 07:15:00|237.27|234.87|237.94|235.54|237.94|235.54|237.13|234.73|0
1630999200000|2021-09-07 07:20:00|237.87|235.47|237.53|235.13|237.94|235.54|237.4|235|0
1630999500000|2021-09-07 07:25:00|237.67|235.27|237.93|235.53|238.07|235.67|237.26|234.86|0
1630999800000|2021-09-07 07:30:00|237.86|235.46|237.66|235.26|238.07|235.67|237.53|235.13|0
1631000100000|2021-09-07 07:35:00|237.53|235.13|237.53|235.13|237.8|235.4|237.26|234.86|0
1631000400000|2021-09-07 07:40:00|237.66|235.26|237.25|234.85|237.66|235.26|237.12|234.72|0
1631000700000|2021-09-07 07:45:00|237.39|234.99|237.25|234.85|237.66|235.26|236.85|234.45|0
1631001000000|2021-09-07 07:50:00|237.39|234.99|237.65|235.25|238.06|235.66|237.25|234.85|0
1631001300000|2021-09-07 07:55:00|237.52|235.12|237.79|235.39|238.19|235.79|237.52|235.12|0
1631001600000|2021-09-07 08:00:00|237.92|235.52|237.24|234.84|237.92|235.52|236.84|234.44|0
1631001900000|2021-09-07 08:05:00|237.11|234.71|235.22|232.82|237.11|234.71|234.15|231.75|0
1631002200000|2021-09-07 08:10:00|235.49|233.09|237.38|234.98|237.51|235.11|234.55|232.15|0
1631002500000|2021-09-07 08:15:00|237.24|234.84|236.97|234.57|237.51|235.11|236.83|234.43|0
1631002800000|2021-09-07 08:20:00|236.9|234.5|236.97|234.57|237.37|234.97|236.43|234.03|0
1631003100000|2021-09-07 08:25:00|236.83|234.43|236.83|234.43|236.97|234.57|236.16|233.76|0
1631003400000|2021-09-07 08:30:00|236.7|234.3|237.1|234.7|237.23|234.83|236.49|234.09|0
1631003700000|2021-09-07 08:35:00|237.16|234.76|237.37|234.97|237.64|235.24|236.96|234.56|0
1631004000000|2021-09-07 08:40:00|237.23|234.83|237.23|234.83|237.23|234.83|236.69|234.29|0
1631004300000|2021-09-07 08:45:00|237.16|234.76|236.96|234.56|237.23|234.83|236.89|234.49|0
1631004600000|2021-09-07 08:50:00|236.89|234.49|236.55|234.15|237.09|234.69|236.01|233.61|0
1631004900000|2021-09-07 08:55:00|236.48|234.08|236.55|234.15|237.09|234.69|236.42|234.02|0
1631005200000|2021-09-07 09:00:00|236.68|234.28|236.68|234.28|236.68|234.28|235.47|233.07|0
1631005500000|2021-09-07 09:05:00|236.82|234.42|235.47|233.07|236.82|234.42|235.2|232.8|0
1631005800000|2021-09-07 09:10:00|235.53|233.13|235.47|233.07|235.74|233.34|234.39|231.99|0
1631006100000|2021-09-07 09:15:00|235.33|232.93|235.06|232.66|235.6|233.2|234.79|232.39|0
1631006400000|2021-09-07 09:20:00|235.19|232.79|233.18|230.78|235.33|232.93|232.92|230.52|0
1631006700000|2021-09-07 09:25:00|233.05|230.65|234.79|232.39|234.79|232.39|233.05|230.65|0
1631007000000|2021-09-07 09:30:00|234.52|232.12|232.51|230.11|234.52|232.12|232.38|229.98|0
1631007300000|2021-09-07 09:35:00|232.65|230.25|233.18|230.78|233.44|231.04|232.38|229.98|0
1631007600000|2021-09-07 09:40:00|233.04|230.64|233.71|231.31|233.84|231.44|232.78|230.38|0
1631007900000|2021-09-07 09:45:00|233.77|231.37|232.91|230.51|233.84|231.44|232.91|230.51|0
1631008200000|2021-09-07 09:50:00|233.04|230.64|233.44|231.04|233.84|231.44|232.77|230.37|0
1631008500000|2021-09-07 09:55:00|233.3|230.9|234.51|232.11|234.51|232.11|233.3|230.9|0
1631008800000|2021-09-07 10:00:00|234.44|232.04|234.3|231.9|234.51|232.11|233.84|231.44|0
1631009100000|2021-09-07 10:05:00|234.37|231.97|234.64|232.24|234.91|232.51|234.1|231.7|0
1631009400000|2021-09-07 10:10:00|234.7|232.3|234.23|231.83|234.7|232.3|234.1|231.7|0
1631009700000|2021-09-07 10:15:00|234.1|231.7|234.63|232.23|234.77|232.37|234.1|231.7|0
1631010000000|2021-09-07 10:20:00|234.77|232.37|235.28|232.88|235.55|233.15|234.63|232.23|0
1631010300000|2021-09-07 10:25:00|235.15|232.75|234.74|232.34|235.95|233.55|234.21|231.81|0
1631010600000|2021-09-07 10:30:00|234.67|232.27|235.01|232.61|235.68|233.28|234.54|232.14|0
1631010900000|2021-09-07 10:35:00|235.14|232.74|235.41|233.01|235.55|233.15|234.74|232.34|0
1631011200000|2021-09-07 10:40:00|235.54|233.14|234.87|232.47|235.54|233.14|234.34|231.94|0
1631011500000|2021-09-07 10:45:00|234.74|232.34|234.87|232.47|235|232.6|234.6|232.2|0
1631011800000|2021-09-07 10:50:00|234.74|232.34|234.87|232.47|235|232.6|234.6|232.2|0
1631012100000|2021-09-07 10:55:00|234.73|232.33|235.4|233|235.4|233|234.6|232.2|0
1631012400000|2021-09-07 11:00:00|235.27|232.87|235.67|233.27|235.94|233.54|235.27|232.87|0
1631012700000|2021-09-07 11:05:00|235.53|233.13|235.53|233.13|235.67|233.27|235.27|232.87|0
1631013000000|2021-09-07 11:10:00|235.67|233.27|235.8|233.4|236.2|233.8|235.53|233.13|0
1631013300000|2021-09-07 11:15:00|235.66|233.26|236.87|234.47|237.01|234.61|235.66|233.26|0
1631013600000|2021-09-07 11:20:00|236.74|234.34|236.87|234.47|237.14|234.74|236.47|234.07|0
1631013900000|2021-09-07 11:25:00|236.94|234.54|237.27|234.87|237.68|235.28|236.87|234.47|0
1631014200000|2021-09-07 11:30:00|237.41|235.01|237.14|234.74|237.41|235.01|236.87|234.47|0
1631014500000|2021-09-07 11:35:00|237.27|234.87|236.79|234.39|237.54|235.14|236.73|234.33|0
1631014800000|2021-09-07 11:40:00|236.86|234.46|237.27|234.87|237.4|235|236.73|234.33|0
1631015100000|2021-09-07 11:45:00|237.13|234.73|237.4|235|237.4|235|236.93|234.53|0
1631015400000|2021-09-07 11:50:00|237.26|234.86|237.26|234.86|237.26|234.86|237.13|234.73|0
1631015700000|2021-09-07 11:55:00|237.13|234.73|236.99|234.59|237.4|235|236.86|234.46|0
1631016000000|2021-09-07 12:00:00|237.06|234.66|237.26|234.86|237.53|235.13|236.72|234.32|0
1631016300000|2021-09-07 12:05:00|237.39|234.99|237.39|234.99|237.39|234.99|237.26|234.86|0
1631016600000|2021-09-07 12:10:00|237.26|234.86|236.58|234.18|237.26|234.86|236.45|234.05|0
1631016900000|2021-09-07 12:15:00|236.72|234.32|236.58|234.18|236.72|234.32|236.04|233.64|0
1631017200000|2021-09-07 12:20:00|236.51|234.11|236.58|234.18|236.71|234.31|236.31|233.91|0
1631017500000|2021-09-07 12:25:00|236.44|234.04|236.84|234.44|236.84|234.44|236.44|234.04|0
1631017800000|2021-09-07 12:30:00|236.71|234.31|236.23|233.83|236.84|234.44|236.17|233.77|0
1631018100000|2021-09-07 12:35:00|236.3|233.9|236.71|234.31|236.71|234.31|236.17|233.77|0
1631018400000|2021-09-07 12:40:00|236.57|234.17|236.3|233.9|236.57|234.17|236.17|233.77|0
1631018700000|2021-09-07 12:45:00|236.43|234.03|236.03|233.63|236.43|234.03|236.03|233.63|0
1631019000000|2021-09-07 12:50:00|235.76|233.36|235.36|232.96|235.76|233.36|234.69|232.29|0
1631019300000|2021-09-07 12:55:00|235.22|232.82|235.35|232.95|235.49|233.09|235.09|232.69|0
1631019600000|2021-09-07 13:00:00|235.22|232.82|235.22|232.82|235.35|232.95|234.82|232.42|0
1631019900000|2021-09-07 13:05:00|235.15|232.75|235.48|233.08|235.75|233.35|235.15|232.75|0
1631020200000|2021-09-07 13:10:00|235.62|233.22|234.95|232.55|235.75|233.35|234.81|232.41|0
1631020500000|2021-09-07 13:15:00|234.81|232.41|234.54|232.14|234.94|232.54|234.27|231.87|0
1631020800000|2021-09-07 13:20:00|234.14|231.74|233.47|231.07|234.27|231.87|233.47|231.07|0
1631021100000|2021-09-07 13:25:00|233.6|231.2|233.6|231.2|234|231.6|232.93|230.53|0
1631021400000|2021-09-07 13:30:00|234.14|231.74|230.67|228.27|234.14|231.74|230.4|228|0
1631021700000|2021-09-07 13:35:00|230.14|227.74|231.01|228.61|232.07|229.67|229.48|227.08|0
1631022000000|2021-09-07 13:40:00|231.15|228.75|231.67|229.27|231.67|229.27|230.48|228.08|0
1631022300000|2021-09-07 13:45:00|231.14|228.74|229.56|227.16|231.14|228.74|228.37|225.97|0
1631022600000|2021-09-07 13:50:00|229.43|227.03|228.37|225.97|229.43|227.03|227.98|225.58|0
1631022900000|2021-09-07 13:55:00|228.24|225.84|230.21|227.81|230.35|227.95|227.98|225.58|0
1631023200000|2021-09-07 14:00:00|230.08|227.68|229.68|227.28|230.61|228.21|229.03|226.63|0
1631023500000|2021-09-07 14:05:00|229.81|227.41|227.84|225.44|229.81|227.41|227.18|224.78|0
1631023800000|2021-09-07 14:10:00|227.32|224.92|227.28|224.88|227.71|225.31|225.65|223.25|0
1631024100000|2021-09-07 14:15:00|227.15|224.75|226.62|224.22|228.32|225.92|226.36|223.96|0
1631024400000|2021-09-07 14:20:00|226.75|224.35|228.19|225.79|228.85|226.45|226.75|224.35|0
1631024700000|2021-09-07 14:25:00|228.06|225.66|227.66|225.26|228.32|225.92|227.14|224.74|0
1631025000000|2021-09-07 14:30:00|227.4|225|227.92|225.52|228.97|226.57|226.75|224.35|0
1631025300000|2021-09-07 14:35:00|227.79|225.39|229.36|226.96|229.88|227.48|227.79|225.39|0
1631025600000|2021-09-07 14:40:00|229.23|226.83|230.14|227.74|230.14|227.74|229.09|226.69|0
1631025900000|2021-09-07 14:45:00|230.01|227.61|230.67|228.27|231.06|228.66|229.88|227.48|0
1631026200000|2021-09-07 14:50:00|230.8|228.4|230.8|228.4|231.59|229.19|230.53|228.13|0
1631026500000|2021-09-07 14:55:00|230.67|228.27|231.19|228.79|231.32|228.92|230.53|228.13|0
1631026800000|2021-09-07 15:00:00|231.06|228.66|229.87|227.47|231.32|228.92|229.48|227.08|0
1631027100000|2021-09-07 15:05:00|229.74|227.34|228.82|226.42|229.87|227.47|228.56|226.16|0
1631027400000|2021-09-07 15:10:00|228.69|226.29|227.64|225.24|228.69|226.29|227.64|225.24|0
1631027700000|2021-09-07 15:15:00|227.51|225.11|228.55|226.15|228.68|226.28|226.59|224.19|0
1631028000000|2021-09-07 15:20:00|228.42|226.02|227.77|225.37|228.55|226.15|227.5|225.1|0
1631028300000|2021-09-07 15:25:00|227.9|225.5|228.03|225.63|228.29|225.89|226.72|224.32|0
1631028600000|2021-09-07 15:30:00|227.76|225.36|229.47|227.07|229.99|227.59|227.76|225.36|0
1631028900000|2021-09-07 15:35:00|229.6|227.2|230.12|227.72|230.25|227.85|229.2|226.8|0
1631029200000|2021-09-07 15:40:00|230.25|227.85|229.99|227.59|230.38|227.98|229.46|227.06|0
1631029500000|2021-09-07 15:45:00|229.86|227.46|229.59|227.19|229.99|227.59|229.33|226.93|0
1631029800000|2021-09-07 15:50:00|229.72|227.32|228.54|226.14|229.85|227.45|228.54|226.14|0
1631030100000|2021-09-07 15:55:00|228.41|226.01|229.19|226.79|229.59|227.19|228.02|225.62|0
1631030400000|2021-09-07 16:00:00|229.06|226.66|230.24|227.84|230.64|228.24|228.8|226.4|0
1631030700000|2021-09-07 16:05:00|230.11|227.71|231.43|229.03|232.09|229.69|230.11|227.71|0
1631031000000|2021-09-07 16:10:00|231.29|228.89|231.03|228.63|231.43|229.03|230.76|228.36|0
1631031300000|2021-09-07 16:15:00|231.16|228.76|231.42|229.02|231.69|229.29|230.9|228.5|0
1631031600000|2021-09-07 16:20:00|231.55|229.15|230.63|228.23|231.55|229.15|230.63|228.23|0
1631031900000|2021-09-07 16:25:00|230.5|228.1|231.81|229.41|231.81|229.41|230.5|228.1|0
1631032200000|2021-09-07 16:30:00|231.95|229.55|231.68|229.28|232.08|229.68|231.55|229.15|0
1631032500000|2021-09-07 16:35:00|231.81|229.41|231.28|228.88|232.21|229.81|231.28|228.88|0
1631032800000|2021-09-07 16:40:00|231.41|229.01|232.47|230.07|232.6|230.2|231.41|229.01|0
1631033100000|2021-09-07 16:45:00|232.6|230.2|233.66|231.26|233.79|231.39|232.6|230.2|0
1631033400000|2021-09-07 16:50:00|233.79|231.39|233.66|231.26|233.92|231.52|233.39|230.99|0
1631033700000|2021-09-07 16:55:00|233.79|231.39|233.21|230.81|235.29|232.89|233.21|230.81|0
1631034000000|2021-09-07 17:00:00|233.34|230.94|232.54|230.14|234.01|231.61|232.54|230.14|0
1631034300000|2021-09-07 17:05:00|232.68|230.28|233.07|230.67|233.6|231.2|232.54|230.14|0
1631034600000|2021-09-07 17:10:00|233.21|230.81|234.13|231.73|234.27|231.87|233.21|230.81|0
1631034900000|2021-09-07 17:15:00|234|231.6|234.13|231.73|234.27|231.87|233.87|231.47|0
1631035200000|2021-09-07 17:20:00|234.27|231.87|233.6|231.2|234.27|231.87|233.6|231.2|0
1631035500000|2021-09-07 17:25:00|233.47|231.07|233.2|230.8|233.6|231.2|232.8|230.4|0
1631035800000|2021-09-07 17:30:00|233.07|230.67|233.59|231.19|233.86|231.46|232.93|230.53|0
1631036100000|2021-09-07 17:35:00|233.73|231.33|233.99|231.59|234.12|231.72|233.2|230.8|0
1631036400000|2021-09-07 17:40:00|234.12|231.72|233.86|231.46|234.26|231.86|233.72|231.32|0
1631036700000|2021-09-07 17:45:00|233.99|231.59|233.72|231.32|234.12|231.72|233.72|231.32|0
1631037000000|2021-09-07 17:50:00|233.85|231.45|234.38|231.98|234.38|231.98|233.72|231.32|0
1631037300000|2021-09-07 17:55:00|234.25|231.85|233.98|231.58|234.38|231.98|233.98|231.58|0
1631037600000|2021-09-07 18:00:00|233.85|231.45|233.45|231.05|233.85|231.45|233.19|230.79|0
1631037900000|2021-09-07 18:05:00|233.32|230.92|232.92|230.52|233.32|230.92|232.52|230.12|0
1631038200000|2021-09-07 18:10:00|233.18|230.78|233.71|231.31|233.98|231.58|233.18|230.78|0
1631038500000|2021-09-07 18:15:00|233.84|231.44|232.25|229.85|233.84|231.44|232.12|229.72|0
1631038800000|2021-09-07 18:20:00|232.38|229.98|232.11|229.71|232.51|230.11|231.85|229.45|0
1631039100000|2021-09-07 18:25:00|232.25|229.85|231.72|229.32|232.25|229.85|231.58|229.18|0
1631039400000|2021-09-07 18:30:00|231.58|229.18|232.38|229.98|232.51|230.11|230.79|228.39|0
1631039700000|2021-09-07 18:35:00|232.24|229.84|232.51|230.11|232.9|230.5|231.71|229.31|0
1631040000000|2021-09-07 18:40:00|232.44|230.04|232.11|229.71|232.51|230.11|231.84|229.44|0
1631040300000|2021-09-07 18:45:00|232.24|229.84|231.84|229.44|232.37|229.97|231.58|229.18|0
1631040600000|2021-09-07 18:50:00|231.97|229.57|232.5|230.1|232.63|230.23|231.71|229.31|0
1631040900000|2021-09-07 18:55:00|232.63|230.23|232.76|230.36|233.03|230.63|232.5|230.1|0
1631041200000|2021-09-07 19:00:00|232.63|230.23|233.56|231.16|233.56|231.16|232.63|230.23|0
1631041500000|2021-09-07 19:05:00|233.69|231.29|232.76|230.36|233.69|231.29|232.76|230.36|0
1631041800000|2021-09-07 19:10:00|232.89|230.49|232.76|230.36|233.29|230.89|232.63|230.23|0
1631042100000|2021-09-07 19:15:00|232.62|230.22|232.36|229.96|233.02|230.62|231.83|229.43|0
1631042400000|2021-09-07 19:20:00|232.22|229.82|232.09|229.69|232.36|229.96|231.83|229.43|0
1631042700000|2021-09-07 19:25:00|231.83|229.43|231.29|228.89|232.22|229.82|231.29|228.89|0
1631043000000|2021-09-07 19:30:00|231.16|228.76|231.56|229.16|231.82|229.42|230.76|228.36|0
1631043300000|2021-09-07 19:35:00|231.69|229.29|230.37|227.97|231.82|229.42|230.37|227.97|0
1631043600000|2021-09-07 19:40:00|230.5|228.1|230.23|227.83|230.63|228.23|230.1|227.7|0
1631043900000|2021-09-07 19:45:00|230.1|227.7|229.97|227.57|231.02|228.62|229.7|227.3|0
1631044200000|2021-09-07 19:50:00|230.49|228.09|230.1|227.7|230.63|228.23|229.31|226.91|0
1631044500000|2021-09-07 19:55:00|229.96|227.56|230.24|227.84|230.38|227.98|228.8|226.4|0
1631044800000|2021-09-07 20:00:00|230.11|227.71|229.06|226.66|230.11|227.71|228.93|226.53|0
1631045100000|2021-09-07 20:05:00|229.32|226.92|229.32|226.92|229.71|227.31|229.06|226.66|0
1631045400000|2021-09-07 20:10:00|229.19|226.79|228.4|226|229.19|226.79|228.14|225.74|0
1631045700000|2021-09-07 20:15:00|228.73|225.93|229.25|226.45|229.38|226.58|228.73|225.93|0
1631046000000|2021-09-07 20:20:00|229.31|226.51|229.25|226.45|229.51|226.71|229.25|226.45|0
1631046600000|2021-09-07 20:30:00|229.12|226.32|229.11|226.31|229.12|226.32|228.98|226.18|0
1631046900000|2021-09-07 20:35:00|229.25|226.45|229.24|226.44|229.25|226.45|229.11|226.31|0
1631047200000|2021-09-07 20:40:00|229.11|226.31|229.24|226.44|229.24|226.44|229.11|226.31|0
1631047500000|2021-09-07 20:45:00|229.37|226.57|229.37|226.57|229.5|226.7|229.24|226.44|0
1631047800000|2021-09-07 20:50:00|229.5|226.7|229.5|226.7|229.5|226.7|229.5|226.7|0
1631048100000|2021-09-07 20:55:00|229.63|226.83|229.43|226.63|229.76|226.96|229.43|226.63|0
1631048400000|2021-09-07 21:00:00|229.48|226.68|229.62|226.82|229.62|226.82|229.47|226.67|0
1631048700000|2021-09-07 21:05:00|229.6|226.8|229.56|226.76|229.6|226.8|229.56|226.76|0
1631049000000|2021-09-07 21:10:00|229.54|226.74|229.54|226.74|229.54|226.74|229.54|226.74|0
1631049300000|2021-09-07 21:15:00|229.46|226.66|229.54|226.74|229.54|226.74|229.46|226.66|0
1631049600000|2021-09-07 21:20:00|229.49|226.69|229.46|226.66|229.52|226.72|229.46|226.66|0
1631049900000|2021-09-07 21:25:00|229.45|226.65|229.45|226.65|229.45|226.65|229.45|226.65|0
1631050200000|2021-09-07 21:30:00|229.44|226.64|229.45|226.65|229.45|226.65|229.44|226.64|0
1631050500000|2021-09-07 21:35:00|229.47|226.67|229.45|226.65|229.47|226.67|229.45|226.65|0
1631050800000|2021-09-07 21:40:00|229.43|226.63|229.43|226.63|229.43|226.63|229.43|226.63|0
1631051100000|2021-09-07 21:45:00|229.45|226.65|229.45|226.65|229.47|226.67|229.45|226.65|0
1631051400000|2021-09-07 21:50:00|229.44|226.64|229.45|226.65|229.45|226.65|229.33|226.53|0
1631051700000|2021-09-07 21:55:00|229.47|226.67|229.45|226.65|229.49|226.69|229.45|226.65|0
1631052000000|2021-09-07 22:00:00|229.4|226.6|229.73|226.93|229.74|226.94|229.34|226.54|0
1631052300000|2021-09-07 22:05:00|229.6|226.8|230.13|227.33|230.13|227.33|229.6|226.8|0
1631052600000|2021-09-07 22:10:00|230.26|227.46|230.26|227.46|230.39|227.59|230.13|227.33|0
1631052900000|2021-09-07 22:15:00|230.39|227.59|230.25|227.45|230.39|227.59|230.25|227.45|0
1631053200000|2021-09-07 22:20:00|230.39|227.59|230.12|227.32|230.39|227.59|229.99|227.19|0
1631053500000|2021-09-07 22:25:00|229.99|227.19|229.72|226.92|229.99|227.19|229.46|226.66|0
1631053800000|2021-09-07 22:30:00|229.86|227.06|230.12|227.32|230.12|227.32|229.79|226.99|0
1631054100000|2021-09-07 22:35:00|229.98|227.18|229.59|226.79|230.12|227.32|229.59|226.79|0
1631054400000|2021-09-07 22:40:00|229.46|226.66|229.19|226.39|229.59|226.79|229.19|226.39|0
1631054700000|2021-09-07 22:45:00|229.32|226.52|229.45|226.65|229.58|226.78|229.19|226.39|0
1631055000000|2021-09-07 22:50:00|229.32|226.52|229.58|226.78|229.58|226.78|229.32|226.52|0
1631055300000|2021-09-07 22:55:00|229.45|226.65|229.58|226.78|229.58|226.78|229.32|226.52|0
1631055600000|2021-09-07 23:00:00|229.71|226.91|229.58|226.78|229.71|226.91|229.45|226.65|0
1631055900000|2021-09-07 23:05:00|229.51|226.71|229.18|226.38|229.51|226.71|229.18|226.38|0
1631056200000|2021-09-07 23:10:00|229.05|226.25|228.52|225.72|229.18|226.38|228.39|225.59|0
1631056500000|2021-09-07 23:15:00|228.65|225.85|228.91|226.11|228.92|226.12|228.65|225.85|0
1631056800000|2021-09-07 23:20:00|228.78|225.98|228.78|225.98|228.78|225.98|228.52|225.72|0
1631057100000|2021-09-07 23:25:00|228.91|226.11|228.65|225.85|228.91|226.11|228.52|225.72|0
1631057400000|2021-09-07 23:30:00|228.78|225.98|228.78|225.98|228.78|225.98|228.52|225.72|0
1631057700000|2021-09-07 23:35:00|228.91|226.11|229.04|226.24|229.04|226.24|228.78|225.98|0
1631058000000|2021-09-07 23:40:00|228.91|226.11|229.3|226.5|229.3|226.5|228.91|226.11|0
1631058300000|2021-09-07 23:45:00|229.17|226.37|228.77|225.97|229.17|226.37|228.77|225.97|0
1631058600000|2021-09-07 23:50:00|228.64|225.84|227.72|224.92|228.9|226.1|227.72|224.92|0
1631058900000|2021-09-07 23:55:00|227.59|224.79|227.72|224.92|227.85|225.05|227.2|224.4|0
1631059200000|2021-09-08 00:00:00|227.85|225.05|228.63|225.83|228.64|225.84|227.72|224.92|0
1631059500000|2021-09-08 00:05:00|228.77|225.97|229.29|226.49|229.42|226.62|228.5|225.7|0
1631059800000|2021-09-08 00:10:00|229.55|226.75|229.94|227.14|230.08|227.28|229.55|226.75|0
1631060100000|2021-09-08 00:15:00|230.01|227.21|229.68|226.88|230.47|227.67|229.55|226.75|0
1631060400000|2021-09-08 00:20:00|229.81|227.01|230.07|227.27|230.2|227.4|229.55|226.75|0
1631060700000|2021-09-08 00:25:00|229.94|227.14|229.81|227.01|230.2|227.4|229.81|227.01|0
1631061000000|2021-09-08 00:30:00|229.94|227.14|229.67|226.87|229.94|227.14|229.54|226.74|0
1631061300000|2021-09-08 00:35:00|229.8|227|229.8|227|229.94|227.14|229.54|226.74|0
1631061600000|2021-09-08 00:40:00|229.93|227.13|230.72|227.92|230.85|228.05|229.8|227|0
1631061900000|2021-09-08 00:45:00|230.85|228.05|230.85|228.05|230.98|228.18|230.59|227.79|0
1631062200000|2021-09-08 00:50:00|230.98|228.18|231.77|228.97|231.91|229.11|230.98|228.18|0
1631062500000|2021-09-08 00:55:00|231.91|229.11|231.77|228.97|231.91|229.11|231.38|228.58|0
1631062800000|2021-09-08 01:00:00|231.9|229.1|231.64|228.84|231.9|229.1|231.51|228.71|0
1631063100000|2021-09-08 01:05:00|231.77|228.97|231.63|228.83|231.9|229.1|231.5|228.7|0
1631063400000|2021-09-08 01:10:00|231.5|228.7|231.76|228.96|231.77|228.97|231.37|228.57|0
1631063700000|2021-09-08 01:15:00|231.9|229.1|231.63|228.83|232.03|229.23|231.37|228.57|0
1631064000000|2021-09-08 01:20:00|231.76|228.96|231.76|228.96|232.16|229.36|231.76|228.96|0
1631064300000|2021-09-08 01:25:00|231.63|228.83|231.76|228.96|232.16|229.36|231.63|228.83|0
1631064600000|2021-09-08 01:30:00|231.89|229.09|231.49|228.69|232.02|229.22|231.36|228.56|0
1631064900000|2021-09-08 01:35:00|231.36|228.56|232.42|229.62|232.42|229.62|231.23|228.43|0
1631065200000|2021-09-08 01:40:00|232.55|229.75|232.55|229.75|232.95|230.15|232.28|229.48|0
1631065500000|2021-09-08 01:45:00|232.41|229.61|232.81|230.01|232.94|230.14|232.41|229.61|0
1631065800000|2021-09-08 01:50:00|232.68|229.88|232.81|230.01|233.07|230.27|232.54|229.74|0
1631066100000|2021-09-08 01:55:00|232.94|230.14|232.41|229.61|232.94|230.14|232.41|229.61|0
1631066400000|2021-09-08 02:00:00|232.54|229.74|232.67|229.87|232.8|230|232.14|229.34|0
1631066700000|2021-09-08 02:05:00|232.54|229.74|232.67|229.87|232.94|230.14|232.54|229.74|0
1631067000000|2021-09-08 02:10:00|232.54|229.74|232.8|230|232.93|230.13|232.54|229.74|0
1631067300000|2021-09-08 02:15:00|232.67|229.87|232.66|229.86|232.67|229.87|232.14|229.34|0
1631067600000|2021-09-08 02:20:00|232.53|229.73|232.66|229.86|232.66|229.86|232.4|229.6|0
1631067900000|2021-09-08 02:25:00|232.79|229.99|232.79|229.99|232.93|230.13|232.66|229.86|0
1631068200000|2021-09-08 02:30:00|232.66|229.86|232.26|229.46|232.79|229.99|232.13|229.33|0
1631068500000|2021-09-08 02:35:00|232.13|229.33|232.13|229.33|232.26|229.46|232|229.2|0
1631068800000|2021-09-08 02:40:00|231.99|229.19|232.26|229.46|232.26|229.46|231.99|229.19|0
1631069100000|2021-09-08 02:45:00|232.32|229.52|232.39|229.59|232.39|229.59|232.25|229.45|0
1631069400000|2021-09-08 02:50:00|232.25|229.45|232.25|229.45|232.25|229.45|231.99|229.19|0
1631069700000|2021-09-08 02:55:00|232.38|229.58|231.99|229.19|232.38|229.58|231.99|229.19|0
1631070000000|2021-09-08 03:00:00|232.12|229.32|232.12|229.32|232.38|229.58|232.12|229.32|0
1631070300000|2021-09-08 03:05:00|232.25|229.45|232.38|229.58|232.51|229.71|232.12|229.32|0
1631070600000|2021-09-08 03:10:00|232.25|229.45|232.24|229.44|232.25|229.45|232.11|229.31|0
1631070900000|2021-09-08 03:15:00|232.38|229.58|231.71|228.91|232.38|229.58|231.71|228.91|0
1631071200000|2021-09-08 03:20:00|231.85|229.05|231.31|228.51|231.85|229.05|231.18|228.38|0
1631071500000|2021-09-08 03:25:00|231.18|228.38|230.92|228.12|231.31|228.51|230.92|228.12|0
1631071800000|2021-09-08 03:30:00|231.05|228.25|229.6|226.8|231.05|228.25|229.47|226.67|0
1631072100000|2021-09-08 03:35:00|229.73|226.93|229.07|226.27|229.99|227.19|228.94|226.14|0
1631072400000|2021-09-08 03:40:00|228.94|226.14|229.46|226.66|229.46|226.66|228.94|226.14|0
1631072700000|2021-09-08 03:45:00|229.33|226.53|229.99|227.19|229.99|227.19|229.33|226.53|0
1631073000000|2021-09-08 03:50:00|229.85|227.05|229.85|227.05|229.99|227.19|229.85|227.05|0
1631073300000|2021-09-08 03:55:00|229.98|227.18|229.85|227.05|229.98|227.18|229.72|226.92|0
1631073600000|2021-09-08 04:00:00|229.98|227.18|229.72|226.92|230.11|227.31|229.72|226.92|0
1631073900000|2021-09-08 04:05:00|229.59|226.79|229.71|226.91|229.98|227.18|229.59|226.79|0
1631074200000|2021-09-08 04:10:00|229.85|227.05|229.71|226.91|229.85|227.05|229.58|226.78|0
1631074500000|2021-09-08 04:15:00|229.84|227.04|229.71|226.91|229.84|227.04|229.71|226.91|0
1631074800000|2021-09-08 04:20:00|229.77|226.97|230.24|227.44|230.24|227.44|229.71|226.91|0
1631075100000|2021-09-08 04:25:00|230.1|227.3|230.23|227.43|230.23|227.43|229.97|227.17|0
1631075400000|2021-09-08 04:30:00|230.1|227.3|230.49|227.69|230.76|227.96|230.1|227.3|0
1631075700000|2021-09-08 04:35:00|230.63|227.83|230.62|227.82|230.63|227.83|230.36|227.56|0
1631076000000|2021-09-08 04:40:00|230.49|227.69|230.36|227.56|230.62|227.82|230.36|227.56|0
1631076300000|2021-09-08 04:45:00|230.49|227.69|230.36|227.56|230.49|227.69|230.23|227.43|0
1631076600000|2021-09-08 04:50:00|230.22|227.42|230.22|227.42|230.36|227.56|230.09|227.29|0
1631076900000|2021-09-08 04:55:00|230.35|227.55|230.35|227.55|230.35|227.55|230.22|227.42|0
1631077200000|2021-09-08 05:00:00|230.48|227.68|230.48|227.68|230.48|227.68|230.22|227.42|0
1631077500000|2021-09-08 05:05:00|230.35|227.55|230.08|227.28|230.48|227.68|230.08|227.28|0
1631077800000|2021-09-08 05:10:00|230.22|227.42|229.69|226.89|230.35|227.55|229.56|226.76|0
1631078100000|2021-09-08 05:15:00|229.62|226.82|230.87|228.07|230.87|228.07|229.62|226.82|0
1631078400000|2021-09-08 05:20:00|231|228.2|231.66|228.86|231.79|228.99|231|228.2|0
1631078700000|2021-09-08 05:25:00|231.79|228.99|231.66|228.86|231.79|228.99|231.26|228.46|0
1631079000000|2021-09-08 05:30:00|231.79|228.99|231.13|228.33|231.79|228.99|231.13|228.33|0
1631079300000|2021-09-08 05:35:00|231.26|228.46|231.79|228.99|231.79|228.99|231.13|228.33|0
1631079600000|2021-09-08 05:40:00|231.66|228.86|231.79|228.99|231.79|228.99|231.39|228.59|0
1631079900000|2021-09-08 05:45:00|231.65|228.85|231.52|228.72|231.79|228.99|231.39|228.59|0
1631080200000|2021-09-08 05:50:00|231.39|228.59|231.52|228.72|231.65|228.85|231.39|228.59|0
1631080500000|2021-09-08 05:55:00|231.65|228.85|231.78|228.98|231.78|228.98|231.25|228.45|0
1631080800000|2021-09-08 06:00:00|231.65|228.85|231.78|228.98|231.91|229.11|231.38|228.58|0
1631081100000|2021-09-08 06:05:00|231.65|228.85|231.64|228.84|231.91|229.11|231.25|228.45|0
1631081400000|2021-09-08 06:10:00|231.51|228.71|231.77|228.97|231.77|228.97|231.38|228.58|0
1631081700000|2021-09-08 06:15:00|231.64|228.84|232.04|229.24|232.17|229.37|231.51|228.71|0
1631082000000|2021-09-08 06:20:00|231.97|229.17|231.5|228.7|231.97|229.17|231.37|228.57|0
1631082300000|2021-09-08 06:25:00|231.37|228.57|231.11|228.31|231.77|228.97|231.11|228.31|0
1631082600000|2021-09-08 06:30:00|231.24|228.44|230.58|227.78|231.37|228.57|230.45|227.65|0
1631082900000|2021-09-08 06:35:00|230.44|227.64|229.65|226.85|230.58|227.78|229.52|226.72|0
1631083200000|2021-09-08 06:40:00|229.58|226.78|229.65|226.85|229.65|226.85|229.26|226.46|0
1631083500000|2021-09-08 06:45:00|229.78|226.98|228.73|225.93|229.78|226.98|228.6|225.8|0
1631083800000|2021-09-08 06:50:00|228.86|226.06|228.2|225.4|228.86|226.06|228.2|225.4|0
1631084100000|2021-09-08 06:55:00|228.07|225.27|228.46|225.66|228.86|226.06|227.94|225.14|0
1631084400000|2021-09-08 07:00:00|228.07|225.27|227.94|225.14|228.59|225.79|227.94|225.14|0
1631084700000|2021-09-08 07:05:00|227.74|225.34|226.43|224.03|227.74|225.34|223.84|221.44|0
1631085000000|2021-09-08 07:10:00|225.52|223.12|223.19|220.79|226.04|223.64|222.67|220.27|0
1631085300000|2021-09-08 07:15:00|223.06|220.66|224.35|221.95|224.35|221.95|222.54|220.14|0
1631085600000|2021-09-08 07:20:00|224.22|221.82|222.8|220.4|224.22|221.82|222.03|219.63|0
1631085900000|2021-09-08 07:25:00|222.54|220.14|222.67|220.27|223.31|220.91|221.38|218.98|0
1631086200000|2021-09-08 07:30:00|222.8|220.4|224.45|222.05|224.96|222.56|221.25|218.85|0
1631086500000|2021-09-08 07:35:00|224.58|222.18|225.09|222.69|225.48|223.08|223.93|221.53|0
1631086800000|2021-09-08 07:40:00|224.96|222.56|225.09|222.69|225.35|222.95|224.25|221.85|0
1631087100000|2021-09-08 07:45:00|225.22|222.82|224.05|221.65|225.22|222.82|223.54|221.14|0
1631087400000|2021-09-08 07:50:00|224.18|221.78|224.95|222.55|225.21|222.81|223.54|221.14|0
1631087700000|2021-09-08 07:55:00|225.08|222.68|224.82|222.42|225.08|222.68|224.05|221.65|0
1631088000000|2021-09-08 08:00:00|224.95|222.55|225.6|223.2|226.11|223.71|223.79|221.39|0
1631088300000|2021-09-08 08:05:00|225.73|223.33|223.92|221.52|225.85|223.45|223.15|220.75|0
1631088600000|2021-09-08 08:10:00|223.79|221.39|223.4|221|224.04|221.64|223.14|220.74|0
1631088900000|2021-09-08 08:15:00|223.14|220.74|223.53|221.13|223.91|221.51|223.14|220.74|0
1631089200000|2021-09-08 08:20:00|223.4|221|223.52|221.12|224.17|221.77|221.6|219.2|0
1631089500000|2021-09-08 08:25:00|223.4|221|224.42|222.02|224.68|222.28|221.98|219.58|0
1631089800000|2021-09-08 08:30:00|224.55|222.15|223.39|220.99|224.55|222.15|222.62|220.22|0
1631090100000|2021-09-08 08:35:00|223.52|221.12|225.71|223.31|225.84|223.44|223.26|220.86|0
1631090400000|2021-09-08 08:40:00|225.97|223.57|226.23|223.83|226.23|223.83|224.81|222.41|0
1631090700000|2021-09-08 08:45:00|226.36|223.96|226.35|223.95|227|224.6|225.77|223.37|0
1631091000000|2021-09-08 08:50:00|226.48|224.08|226.22|223.82|226.87|224.47|225.83|223.43|0
1631091300000|2021-09-08 08:55:00|226.09|223.69|225.31|222.91|226.22|223.82|225.19|222.79|0
1631091600000|2021-09-08 09:00:00|225.19|222.79|226.09|223.69|226.48|224.08|224.93|222.53|0
1631091900000|2021-09-08 09:05:00|226.02|223.62|226.41|224.01|226.73|224.33|225.57|223.17|0
1631092200000|2021-09-08 09:10:00|226.35|223.95|226.02|223.62|226.35|223.95|225.31|222.91|0
1631092500000|2021-09-08 09:15:00|226.08|223.68|225.95|223.55|226.21|223.81|225.57|223.17|0
1631092800000|2021-09-08 09:20:00|226.08|223.68|227.51|225.11|227.51|225.11|225.69|223.29|0
1631093100000|2021-09-08 09:25:00|227.57|225.17|227.5|225.1|227.77|225.37|227.25|224.85|0
1631093400000|2021-09-08 09:30:00|227.63|225.23|228.41|226.01|228.81|226.41|227.63|225.23|0
1631093700000|2021-09-08 09:35:00|228.54|226.14|229.19|226.79|229.72|227.32|228.54|226.14|0
1631094000000|2021-09-08 09:40:00|229.32|226.92|229.19|226.79|229.71|227.31|228.93|226.53|0
1631094300000|2021-09-08 09:45:00|229.32|226.92|229.19|226.79|229.32|226.92|228.8|226.4|0
1631094600000|2021-09-08 09:50:00|229.45|227.05|229.32|226.92|230.36|227.96|229.19|226.79|0
1631094900000|2021-09-08 09:55:00|229.45|227.05|229.84|227.44|230.11|227.71|229.32|226.92|0
1631095200000|2021-09-08 10:00:00|229.97|227.57|229.45|227.05|230.11|227.71|229.32|226.92|0
1631095500000|2021-09-08 10:05:00|229.58|227.18|230.36|227.96|230.49|228.09|229.58|227.18|0
1631095800000|2021-09-08 10:10:00|230.23|227.83|229.44|227.04|230.29|227.89|229.18|226.78|0
1631096100000|2021-09-08 10:15:00|229.58|227.18|229.44|227.04|230.1|227.7|229.44|227.04|0
1631096400000|2021-09-08 10:20:00|229.57|227.17|229.96|227.56|230.09|227.69|229.44|227.04|0
1631096700000|2021-09-08 10:25:00|229.83|227.43|229.96|227.56|229.96|227.56|229.44|227.04|0
1631097000000|2021-09-08 10:30:00|230.09|227.69|230.09|227.69|231.27|228.87|229.83|227.43|0
1631097300000|2021-09-08 10:35:00|230.15|227.75|230.09|227.69|230.75|228.35|230.09|227.69|0
1631097600000|2021-09-08 10:40:00|230.15|227.75|230.15|227.75|230.48|228.08|230.09|227.69|0
1631097900000|2021-09-08 10:45:00|230.22|227.82|230.74|228.34|231|228.6|230.22|227.82|0
1631098200000|2021-09-08 10:50:00|230.87|228.47|231.92|229.52|232.18|229.78|230.87|228.47|0
1631098500000|2021-09-08 10:55:00|232.05|229.65|230.87|228.47|232.05|229.65|230.74|228.34|0
1631098800000|2021-09-08 11:00:00|231.26|228.86|231.58|229.18|232.18|229.78|231|228.6|0
1631099100000|2021-09-08 11:05:00|231.65|229.25|231.78|229.38|231.91|229.51|231.13|228.73|0
1631099400000|2021-09-08 11:10:00|231.91|229.51|233.23|230.83|233.36|230.96|231.65|229.25|0
1631099700000|2021-09-08 11:15:00|233.1|230.7|232.83|230.43|233.49|231.09|232.83|230.43|0
1631100000000|2021-09-08 11:20:00|232.7|230.3|231.75|229.35|233.31|230.91|230.46|228.06|0
1631100300000|2021-09-08 11:25:00|231.88|229.48|231.62|229.22|231.88|229.48|231.49|229.09|0
1631100600000|2021-09-08 11:30:00|231.75|229.35|231.49|229.09|231.75|229.35|231.35|228.95|0
1631100900000|2021-09-08 11:35:00|231.48|229.08|232.01|229.61|232.14|229.74|231.48|229.08|0
1631101200000|2021-09-08 11:40:00|231.88|229.48|231.61|229.21|232.14|229.74|231.22|228.82|0
1631101500000|2021-09-08 11:45:00|231.74|229.34|231.48|229.08|231.74|229.34|231.35|228.95|0
1631101800000|2021-09-08 11:50:00|231.35|228.95|231.61|229.21|231.61|229.21|231.22|228.82|0
1631102100000|2021-09-08 11:55:00|231.74|229.34|231.08|228.68|231.87|229.47|230.95|228.55|0
1631102400000|2021-09-08 12:00:00|231.21|228.81|231.87|229.47|232.13|229.73|231.21|228.81|0
1631102700000|2021-09-08 12:05:00|231.74|229.34|229.63|227.23|232|229.6|229.63|227.23|0
1631103000000|2021-09-08 12:10:00|229.5|227.1|229.89|227.49|230.29|227.89|229.24|226.84|0
1631103300000|2021-09-08 12:15:00|229.76|227.36|228.71|226.31|229.76|227.36|228.59|226.19|0
1631103600000|2021-09-08 12:20:00|228.84|226.44|228.84|226.44|229.5|227.1|228.45|226.05|0
1631103900000|2021-09-08 12:25:00|228.71|226.31|229.1|226.7|229.23|226.83|228.58|226.18|0
1631104200000|2021-09-08 12:30:00|228.97|226.57|228.58|226.18|229.63|227.23|228.45|226.05|0
1631104500000|2021-09-08 12:35:00|228.45|226.05|229.49|227.09|229.49|227.09|228.19|225.79|0
1631104800000|2021-09-08 12:40:00|229.23|226.83|230.01|227.61|230.27|227.87|229.23|226.83|0
1631105100000|2021-09-08 12:45:00|229.88|227.48|231.32|228.92|231.32|228.92|229.88|227.48|0
1631105400000|2021-09-08 12:50:00|231.19|228.79|230.53|228.13|231.19|228.79|230.01|227.61|0
1631105700000|2021-09-08 12:55:00|230.4|228|230.79|228.39|231.19|228.79|230.27|227.87|0
1631106000000|2021-09-08 13:00:00|230.92|228.52|231.18|228.78|231.19|228.79|230.53|228.13|0
1631106300000|2021-09-08 13:05:00|231.05|228.65|230.39|227.99|231.05|228.65|230.13|227.73|0
1631106600000|2021-09-08 13:10:00|230.53|228.13|228.95|226.55|230.53|228.13|228.95|226.55|0
1631106900000|2021-09-08 13:15:00|228.82|226.42|229.08|226.68|229.21|226.81|228.69|226.29|0
1631107200000|2021-09-08 13:20:00|228.95|226.55|229.21|226.81|229.34|226.94|228.82|226.42|0
1631107500000|2021-09-08 13:25:00|229.34|226.94|228.55|226.15|229.47|227.07|228.29|225.89|0
1631107800000|2021-09-08 13:30:00|228.82|226.42|226.08|223.68|228.82|226.42|225.95|223.55|0
1631108100000|2021-09-08 13:35:00|225.82|223.42|229.33|226.93|229.33|226.93|225.82|223.42|0
1631108400000|2021-09-08 13:40:00|229.2|226.8|229.33|226.93|229.73|227.33|228.16|225.76|0
1631108700000|2021-09-08 13:45:00|229.2|226.8|229.2|226.8|231.3|228.9|229.07|226.67|0
1631109000000|2021-09-08 13:50:00|229.07|226.67|229.2|226.8|229.59|227.19|228.02|225.62|0
1631109300000|2021-09-08 13:55:00|229.07|226.67|228.95|226.55|230.77|228.37|228.55|226.15|0
1631109600000|2021-09-08 14:00:00|229.08|226.68|228.81|226.41|231.31|228.91|228.81|226.41|0
1631109900000|2021-09-08 14:05:00|228.94|226.54|230.12|227.72|230.91|228.51|228.94|226.54|0
1631110200000|2021-09-08 14:10:00|230.26|227.86|229.99|227.59|230.52|228.12|229.6|227.2|0
1631110500000|2021-09-08 14:15:00|230.12|227.72|229.2|226.8|230.12|227.72|228.15|225.75|0
1631110800000|2021-09-08 14:20:00|229.07|226.67|227.89|225.49|230.12|227.72|227.89|225.49|0
1631111100000|2021-09-08 14:25:00|227.76|225.36|226.71|224.31|228.15|225.75|226.32|223.92|0
1631111400000|2021-09-08 14:30:00|226.84|224.44|223.66|221.26|226.84|224.44|223.01|220.61|0
1631111700000|2021-09-08 14:35:00|223.4|221|224.93|222.53|224.93|222.53|220.69|218.29|0
1631112000000|2021-09-08 14:40:00|225.19|222.79|220.95|218.55|225.19|222.79|220.05|217.65|0
1631112300000|2021-09-08 14:45:00|221.07|218.67|223.64|221.24|223.64|221.24|220.05|217.65|0
1631112600000|2021-09-08 14:50:00|223.38|220.98|219.79|217.39|223.64|221.24|219.41|217.01|0
1631112900000|2021-09-08 14:55:00|219.92|217.52|221.84|219.44|223.38|220.98|218.9|216.5|0
1631113200000|2021-09-08 15:00:00|221.58|219.18|225.05|222.65|225.69|223.29|221.58|219.18|0
1631113500000|2021-09-08 15:05:00|224.92|222.52|224.14|221.74|225.82|223.42|223.24|220.84|0
1631113800000|2021-09-08 15:10:00|224.27|221.87|225.95|223.55|226.08|223.68|224.01|221.61|0
1631114100000|2021-09-08 15:15:00|225.82|223.42|224.78|222.38|226.47|224.07|224.14|221.74|0
1631114400000|2021-09-08 15:20:00|224.91|222.51|226.2|223.8|226.59|224.19|224.53|222.13|0
1631114700000|2021-09-08 15:25:00|226.33|223.93|224.78|222.38|226.46|224.06|224.78|222.38|0
1631115000000|2021-09-08 15:30:00|224.91|222.51|223.1|220.7|225.81|223.41|222.85|220.45|0
1631115300000|2021-09-08 15:35:00|222.97|220.57|223.1|220.7|224.39|221.99|222.72|220.32|0
1631115600000|2021-09-08 15:40:00|222.97|220.57|222.2|219.8|223.61|221.21|222.07|219.67|0
1631115900000|2021-09-08 15:45:00|222.33|219.93|221.17|218.77|224|221.6|221.17|218.77|0
1631116200000|2021-09-08 15:50:00|221.3|218.9|220.66|218.26|221.3|218.9|220.41|218.01|0
1631116500000|2021-09-08 15:55:00|220.79|218.39|221.55|219.15|221.94|219.54|220.53|218.13|0
1631116800000|2021-09-08 16:00:00|221.43|219.03|222.58|220.18|224.38|221.98|220.4|218|0
1631117100000|2021-09-08 16:05:00|222.45|220.05|225.02|222.62|225.41|223.01|222.45|220.05|0
1631117400000|2021-09-08 16:10:00|225.15|222.75|226.31|223.91|226.83|224.43|224.76|222.36|0
1631117700000|2021-09-08 16:15:00|226.44|224.04|227.87|225.47|227.87|225.47|226.05|223.65|0
1631118000000|2021-09-08 16:20:00|227.74|225.34|228.39|225.99|228.65|226.25|227.48|225.08|0
1631118300000|2021-09-08 16:25:00|228.26|225.86|228.52|226.12|229.04|226.64|227.74|225.34|0
1631118600000|2021-09-08 16:30:00|228.65|226.25|228.12|225.72|228.65|226.25|227.99|225.59|0
1631118900000|2021-09-08 16:35:00|228.38|225.98|226.69|224.29|228.51|226.11|226.43|224.03|0
1631119200000|2021-09-08 16:40:00|226.82|224.42|226.95|224.55|227.99|225.59|226.69|224.29|0
1631119500000|2021-09-08 16:45:00|226.82|224.42|226.69|224.29|227.08|224.68|225.65|223.25|0
1631119800000|2021-09-08 16:50:00|226.82|224.42|226.56|224.16|227.07|224.67|226.17|223.77|0
1631120100000|2021-09-08 16:55:00|226.43|224.03|225.91|223.51|226.94|224.54|225.91|223.51|0
1631120400000|2021-09-08 17:00:00|226.16|223.76|226.29|223.89|226.55|224.15|225.64|223.24|0
1631120700000|2021-09-08 17:05:00|226.42|224.02|225.25|222.85|227.72|225.32|225.25|222.85|0
1631121000000|2021-09-08 17:10:00|225.38|222.98|225.25|222.85|225.77|223.37|224.99|222.59|0
1631121300000|2021-09-08 17:15:00|225.38|222.98|226.29|223.89|226.42|224.02|224.99|222.59|0
1631121600000|2021-09-08 17:20:00|226.54|224.14|225.89|223.49|226.93|224.53|225.51|223.11|0
1631121900000|2021-09-08 17:25:00|225.77|223.37|227.45|225.05|227.45|225.05|225.77|223.37|0
1631122200000|2021-09-08 17:30:00|227.58|225.18|226.93|224.53|228.1|225.7|226.93|224.53|0
1631122500000|2021-09-08 17:35:00|227.19|224.79|226.83|224.43|227.19|224.79|226.18|223.78|0
1631122800000|2021-09-08 17:40:00|226.96|224.56|227.87|225.47|228|225.6|226.96|224.56|0
1631123100000|2021-09-08 17:45:00|228.13|225.73|227.45|225.05|229.53|227.13|225.51|223.11|0
1631123400000|2021-09-08 17:50:00|227.58|225.18|227.06|224.66|229|226.6|226.54|224.14|0
1631123700000|2021-09-08 17:55:00|227.19|224.79|225.89|223.49|227.19|224.79|225.76|223.36|0
1631124000000|2021-09-08 18:00:00|226.02|223.62|228.49|226.09|229.53|227.13|225.89|223.49|0
1631124300000|2021-09-08 18:05:00|228.36|225.96|227.97|225.57|229.01|226.61|227.32|224.92|0
1631124600000|2021-09-08 18:10:00|227.83|225.43|229.14|226.74|229.14|226.74|227.83|225.43|0
1631124900000|2021-09-08 18:15:00|229.01|226.61|227.05|224.65|229.27|226.87|226.92|224.52|0
1631125200000|2021-09-08 18:20:00|227.18|224.78|226.66|224.26|227.83|225.43|226.66|224.26|0
1631125500000|2021-09-08 18:25:00|226.79|224.39|227.83|225.43|227.96|225.56|226.66|224.26|0
1631125800000|2021-09-08 18:30:00|227.96|225.56|228.08|225.68|228.22|225.82|227.04|224.64|0
1631126100000|2021-09-08 18:35:00|227.95|225.55|227.69|225.29|228.08|225.68|227.17|224.77|0
1631126400000|2021-09-08 18:40:00|227.82|225.42|228.08|225.68|228.21|225.81|226.78|224.38|0
1631126700000|2021-09-08 18:45:00|228.21|225.81|227.17|224.77|228.34|225.94|226.91|224.51|0
1631127000000|2021-09-08 18:50:00|227.3|224.9|227.43|225.03|227.69|225.29|226.91|224.51|0
1631127300000|2021-09-08 18:55:00|227.56|225.16|228.2|225.8|228.34|225.94|227.56|225.16|0
1631127600000|2021-09-08 19:00:00|228.07|225.67|228.33|225.93|228.59|226.19|227.68|225.28|0
1631127900000|2021-09-08 19:05:00|228.59|226.19|228.72|226.32|228.85|226.45|227.94|225.54|0
1631128200000|2021-09-08 19:10:00|228.59|226.19|229.63|227.23|229.77|227.37|227.69|225.29|0
1631128500000|2021-09-08 19:15:00|229.77|227.37|229.11|226.71|230.03|227.63|229.11|226.71|0
1631128800000|2021-09-08 19:20:00|229.24|226.84|228.98|226.58|229.5|227.1|228.85|226.45|0
1631129100000|2021-09-08 19:25:00|228.85|226.45|227.93|225.53|228.98|226.58|227.93|225.53|0
1631129400000|2021-09-08 19:30:00|228.06|225.66|227.41|225.01|228.32|225.92|227.28|224.88|0
1631129700000|2021-09-08 19:35:00|227.15|224.75|226.63|224.23|227.41|225.01|226.63|224.23|0
1631130000000|2021-09-08 19:40:00|226.76|224.36|227.67|225.27|227.93|225.53|226.37|223.97|0
1631130300000|2021-09-08 19:45:00|227.53|225.13|226.88|224.48|228.18|225.78|226.88|224.48|0
1631130600000|2021-09-08 19:50:00|228.05|225.65|228.05|225.65|228.18|225.78|227.14|224.74|0
1631130900000|2021-09-08 19:55:00|227.79|225.39|229.09|226.69|229.09|226.69|227.66|225.26|0
1631131200000|2021-09-08 20:00:00|229.22|226.82|226.5|224.1|229.22|226.82|226.24|223.84|0
1631131500000|2021-09-08 20:05:00|226.63|224.23|226.23|223.83|226.63|224.23|226.1|223.7|0
1631131800000|2021-09-08 20:10:00|225.97|223.57|226.49|224.09|226.62|224.22|225.97|223.57|0
1631132100000|2021-09-08 20:15:00|226.69|223.89|226.43|223.63|226.69|223.89|226.43|223.63|0
1631132400000|2021-09-08 20:20:00|226.56|223.76|226.43|223.63|226.56|223.76|226.43|223.63|0
1631132700000|2021-09-08 20:25:00|226.56|223.76|226.69|223.89|226.69|223.89|226.56|223.76|0
1631133000000|2021-09-08 20:30:00|226.82|224.02|226.55|223.75|226.82|224.02|226.55|223.75|0
1631133300000|2021-09-08 20:35:00|226.42|223.62|226.55|223.75|226.55|223.75|226.42|223.62|0
1631133600000|2021-09-08 20:40:00|226.42|223.62|226.68|223.88|226.68|223.88|226.42|223.62|0
1631133900000|2021-09-08 20:45:00|226.55|223.75|226.42|223.62|226.55|223.75|226.42|223.62|0
1631134500000|2021-09-08 20:55:00|226.41|223.61|226.48|223.68|226.54|223.74|226.41|223.61|0
1631134800000|2021-09-08 21:00:00|226.55|223.75|226.47|223.67|226.58|223.78|226.32|223.52|0
1631135100000|2021-09-08 21:05:00|226.49|223.69|226.51|223.71|226.51|223.71|226.49|223.69|0
1631135400000|2021-09-08 21:10:00|226.49|223.69|226.25|223.45|226.49|223.69|226.17|223.37|0
1631135700000|2021-09-08 21:15:00|226.28|223.48|226.32|223.52|226.36|223.56|226.28|223.48|0
1631136000000|2021-09-08 21:20:00|226.3|223.5|226.28|223.48|226.3|223.5|226.24|223.44|0
1631136300000|2021-09-08 21:25:00|226.3|223.5|226.3|223.5|226.3|223.5|226.3|223.5|0
1631136600000|2021-09-08 21:30:00|226.28|223.48|226.27|223.47|226.28|223.48|226.27|223.47|0
1631136900000|2021-09-08 21:35:00|226.29|223.49|226.24|223.44|226.29|223.49|226.24|223.44|0
1631137200000|2021-09-08 21:40:00|226.25|223.45|226.29|223.49|226.29|223.49|226.25|223.45|0
1631137500000|2021-09-08 21:45:00|226.23|223.43|226.27|223.47|226.29|223.49|226.23|223.43|0
1631137800000|2021-09-08 21:50:00|226.23|223.43|226.24|223.44|226.25|223.45|226.23|223.43|0
1631138100000|2021-09-08 21:55:00|226.23|223.43|226.07|223.27|226.24|223.44|226.07|223.27|0
1631138400000|2021-09-08 22:00:00|226.32|223.52|225.87|223.07|226.71|223.91|225.87|223.07|0
1631138700000|2021-09-08 22:05:00|226|223.2|225.86|223.06|226.26|223.46|225.86|223.06|0
1631139000000|2021-09-08 22:10:00|225.99|223.19|225.86|223.06|225.99|223.19|225.86|223.06|0
1631139300000|2021-09-08 22:15:00|225.99|223.19|225.86|223.06|226.12|223.32|225.86|223.06|0
1631139600000|2021-09-08 22:20:00|225.99|223.19|225.86|223.06|225.99|223.19|225.86|223.06|0
1631139900000|2021-09-08 22:25:00|225.92|223.12|225.86|223.06|225.99|223.19|225.6|222.8|0
1631140200000|2021-09-08 22:30:00|225.73|222.93|225.07|222.27|225.73|222.93|225.07|222.27|0
1631140500000|2021-09-08 22:35:00|225.2|222.4|225.2|222.4|225.33|222.53|225.07|222.27|0
1631140800000|2021-09-08 22:40:00|225.33|222.53|225.2|222.4|225.33|222.53|225.2|222.4|0
1631141100000|2021-09-08 22:45:00|225.33|222.53|225.07|222.27|225.33|222.53|225.07|222.27|0
1631141400000|2021-09-08 22:50:00|224.94|222.14|224.94|222.14|224.94|222.14|224.81|222.01|0
1631141700000|2021-09-08 22:55:00|224.81|222.01|224.93|222.13|224.93|222.13|224.67|221.87|0
1631142000000|2021-09-08 23:00:00|224.8|222|224.54|221.74|224.93|222.13|224.41|221.61|0
1631142300000|2021-09-08 23:05:00|224.41|221.61|224.8|222|224.8|222|224.41|221.61|0
1631142600000|2021-09-08 23:10:00|224.93|222.13|224.8|222|224.93|222.13|224.67|221.87|0
1631142900000|2021-09-08 23:15:00|224.93|222.13|225.05|222.25|225.19|222.39|224.93|222.13|0
1631143200000|2021-09-08 23:20:00|224.92|222.12|225.05|222.25|225.18|222.38|224.92|222.12|0
1631143500000|2021-09-08 23:25:00|224.99|222.19|224.53|221.73|224.99|222.19|224.53|221.73|0
1631143800000|2021-09-08 23:30:00|224.4|221.6|224.4|221.6|224.66|221.86|224.27|221.47|0
1631144100000|2021-09-08 23:35:00|224.27|221.47|224.01|221.21|224.4|221.6|224.01|221.21|0
1631144400000|2021-09-08 23:40:00|223.88|221.08|224.53|221.73|224.53|221.73|223.88|221.08|0
1631144700000|2021-09-08 23:45:00|224.66|221.86|225.17|222.37|225.43|222.63|224.65|221.85|0
1631145000000|2021-09-08 23:50:00|225.04|222.24|224.78|221.98|225.17|222.37|224.78|221.98|0
1631145300000|2021-09-08 23:55:00|224.91|222.11|224.52|221.72|224.91|222.11|224.26|221.46|0
1631145600000|2021-09-09 00:00:00|224.65|221.85|225.04|222.24|225.17|222.37|224.52|221.72|0
1631145900000|2021-09-09 00:05:00|224.97|222.17|225.03|222.23|225.82|223.02|224.97|222.17|0
1631146200000|2021-09-09 00:10:00|224.9|222.1|224.25|221.45|225.42|222.62|224.25|221.45|0
1631146500000|2021-09-09 00:15:00|224.38|221.58|224.51|221.71|224.9|222.1|223.99|221.19|0
1631146800000|2021-09-09 00:20:00|224.38|221.58|224.64|221.84|224.77|221.97|224.38|221.58|0
1631147100000|2021-09-09 00:25:00|224.77|221.97|224.9|222.1|225.03|222.23|224.77|221.97|0
1631147400000|2021-09-09 00:30:00|224.77|221.97|224.5|221.7|224.9|222.1|224.38|221.58|0
1631147700000|2021-09-09 00:35:00|224.38|221.58|224.11|221.31|224.5|221.7|224.11|221.31|0
1631148000000|2021-09-09 00:40:00|223.98|221.18|223.59|220.79|224.11|221.31|223.47|220.67|0
1631148300000|2021-09-09 00:45:00|223.46|220.66|221.79|218.99|223.72|220.92|221.79|218.99|0
1631148600000|2021-09-09 00:50:00|222.04|219.24|221.65|218.85|222.69|219.89|221.53|218.73|0
1631148900000|2021-09-09 00:55:00|221.78|218.98|221.91|219.11|222.17|219.37|221.65|218.85|0
1631149200000|2021-09-09 01:00:00|221.78|218.98|222.17|219.37|222.17|219.37|221.01|218.21|0
1631149500000|2021-09-09 01:05:00|222.29|219.49|222.29|219.49|222.55|219.75|222.04|219.24|0
1631149800000|2021-09-09 01:10:00|222.16|219.36|223.06|220.26|223.32|220.52|222.16|219.36|0
1631150100000|2021-09-09 01:15:00|223.19|220.39|223.32|220.52|223.58|220.78|223.06|220.26|0
1631150400000|2021-09-09 01:20:00|223.45|220.65|222.93|220.13|223.58|220.78|222.93|220.13|0
1631150700000|2021-09-09 01:25:00|223.06|220.26|222.8|220|223.19|220.39|222.8|220|0
1631151000000|2021-09-09 01:30:00|222.67|219.87|222.67|219.87|223.32|220.52|221.9|219.1|0
1631151300000|2021-09-09 01:35:00|222.54|219.74|222.02|219.22|223.06|220.26|221.64|218.84|0
1631151600000|2021-09-09 01:40:00|221.89|219.09|222.15|219.35|222.28|219.48|221.25|218.45|0
1631151900000|2021-09-09 01:45:00|222.28|219.48|222.53|219.73|222.66|219.86|221.76|218.96|0
1631152200000|2021-09-09 01:50:00|222.4|219.6|222.79|219.99|223.18|220.38|222.28|219.48|0
1631152500000|2021-09-09 01:55:00|222.92|220.12|222.79|219.99|222.92|220.12|222.4|219.6|0
1631152800000|2021-09-09 02:00:00|222.66|219.86|223.3|220.5|223.95|221.15|222.53|219.73|0
1631153100000|2021-09-09 02:05:00|223.17|220.37|223.3|220.5|223.43|220.63|222.91|220.11|0
1631153400000|2021-09-09 02:10:00|223.43|220.63|223.95|221.15|223.95|221.15|223.3|220.5|0
1631153700000|2021-09-09 02:15:00|223.82|221.02|223.68|220.88|223.94|221.14|223.56|220.76|0
1631154000000|2021-09-09 02:20:00|223.81|221.01|223.29|220.49|223.81|221.01|223.17|220.37|0
1631154300000|2021-09-09 02:25:00|223.16|220.36|223.42|220.62|223.55|220.75|223.03|220.23|0
1631154600000|2021-09-09 02:30:00|223.55|220.75|222.9|220.1|223.55|220.75|222.9|220.1|0
1631154900000|2021-09-09 02:35:00|223.03|220.23|223.29|220.49|223.35|220.55|222.9|220.1|0
1631155200000|2021-09-09 02:40:00|223.42|220.62|222.77|219.97|223.42|220.62|222.64|219.84|0
1631155500000|2021-09-09 02:45:00|222.64|219.84|222.25|219.45|222.64|219.84|222.12|219.32|0
1631155800000|2021-09-09 02:50:00|222.12|219.32|221.99|219.19|222.25|219.45|221.99|219.19|0
1631156100000|2021-09-09 02:55:00|221.86|219.06|222.25|219.45|222.25|219.45|221.6|218.8|0
1631156400000|2021-09-09 03:00:00|222.12|219.32|222.63|219.83|222.63|219.83|222.12|219.32|0
1631156700000|2021-09-09 03:05:00|222.5|219.7|222.63|219.83|222.76|219.96|222.37|219.57|0
1631157000000|2021-09-09 03:10:00|222.5|219.7|221.98|219.18|222.63|219.83|221.98|219.18|0
1631157300000|2021-09-09 03:15:00|221.85|219.05|221.08|218.28|221.98|219.18|221.08|218.28|0
1631157600000|2021-09-09 03:20:00|221.21|218.41|219.67|216.87|221.47|218.67|219.41|216.61|0
1631157900000|2021-09-09 03:25:00|219.54|216.74|219.92|217.12|220.18|217.38|219.03|216.23|0
1631158200000|2021-09-09 03:30:00|220.05|217.25|220.43|217.63|220.43|217.63|219.79|216.99|0
1631158500000|2021-09-09 03:35:00|220.69|217.89|220.69|217.89|220.82|218.02|220.56|217.76|0
1631158800000|2021-09-09 03:40:00|220.81|218.01|220.68|217.88|220.94|218.14|220.68|217.88|0
1631159100000|2021-09-09 03:45:00|220.56|217.76|220.43|217.63|220.94|218.14|220.3|217.5|0
1631159400000|2021-09-09 03:50:00|220.3|217.5|220.55|217.75|220.81|218.01|220.3|217.5|0
1631159700000|2021-09-09 03:55:00|220.68|217.88|220.29|217.49|220.81|218.01|220.29|217.49|0
1631160000000|2021-09-09 04:00:00|220.42|217.62|220.42|217.62|220.55|217.75|220.29|217.49|0
1631160300000|2021-09-09 04:05:00|220.55|217.75|220.16|217.36|220.68|217.88|220.16|217.36|0
1631160600000|2021-09-09 04:10:00|220.03|217.23|220.42|217.62|220.42|217.62|219.78|216.98|0
1631160900000|2021-09-09 04:15:00|220.35|217.55|220.03|217.23|220.42|217.62|219.9|217.1|0
1631161200000|2021-09-09 04:20:00|219.9|217.1|219.73|216.93|220.11|217.31|217.53|214.73|0
1631161500000|2021-09-09 04:25:00|219.86|217.06|219.85|217.05|220.11|217.31|219.85|217.05|0
1631161800000|2021-09-09 04:30:00|219.98|217.18|219.98|217.18|220.24|217.44|219.85|217.05|0
1631162100000|2021-09-09 04:35:00|219.85|217.05|219.59|216.79|219.85|217.05|219.34|216.54|0
1631162400000|2021-09-09 04:40:00|219.72|216.92|219.21|216.41|219.72|216.92|218.83|216.03|0
1631162700000|2021-09-09 04:45:00|219.46|216.66|218.57|215.77|219.59|216.79|218.57|215.77|0
1631163000000|2021-09-09 04:50:00|218.7|215.9|218.82|216.02|218.95|216.15|218.57|215.77|0
1631163300000|2021-09-09 04:55:00|218.95|216.15|219.08|216.28|219.2|216.4|218.82|216.02|0
1631163600000|2021-09-09 05:00:00|218.95|216.15|218.69|215.89|219.2|216.4|218.56|215.76|0
1631163900000|2021-09-09 05:05:00|218.56|215.76|218.82|216.02|218.94|216.14|218.56|215.76|0
1631164200000|2021-09-09 05:10:00|218.94|216.14|219.85|217.05|220.23|217.43|218.94|216.14|0
1631164500000|2021-09-09 05:15:00|219.98|217.18|220.1|217.3|220.36|217.56|219.97|217.17|0
1631164800000|2021-09-09 05:20:00|220.23|217.43|220.1|217.3|220.23|217.43|219.85|217.05|0
1631165100000|2021-09-09 05:25:00|220.23|217.43|218.57|215.77|220.23|217.43|218.44|215.64|0
1631165400000|2021-09-09 05:30:00|218.44|215.64|217.68|214.88|218.82|216.02|217.68|214.88|0
1631165700000|2021-09-09 05:35:00|217.93|215.13|219.71|216.91|219.71|216.91|217.8|215|0
1631166000000|2021-09-09 05:40:00|219.58|216.78|218.94|216.14|219.71|216.91|218.94|216.14|0
1631166300000|2021-09-09 05:45:00|218.82|216.02|220.09|217.29|220.22|217.42|218.82|216.02|0
1631166600000|2021-09-09 05:50:00|220.22|217.42|219.07|216.27|220.22|217.42|219.07|216.27|0
1631166900000|2021-09-09 05:55:00|219.32|216.52|218.49|215.69|219.58|216.78|218.49|215.69|0
1631167200000|2021-09-09 06:00:00|218.43|215.63|219.7|216.9|219.7|216.9|218.3|215.5|0
1631167500000|2021-09-09 06:05:00|219.57|216.77|219.19|216.39|220.08|217.28|218.81|216.01|0
1631167800000|2021-09-09 06:10:00|219.32|216.52|220.33|217.53|220.33|217.53|219.06|216.26|0
1631168100000|2021-09-09 06:15:00|220.21|217.41|220.08|217.28|220.72|217.92|220.08|217.28|0
1631168400000|2021-09-09 06:20:00|220.2|217.4|220.71|217.91|221.48|218.68|220.08|217.28|0
1631168700000|2021-09-09 06:25:00|220.84|218.04|220.97|218.17|221.22|218.42|220.58|217.78|0
1631169000000|2021-09-09 06:30:00|220.84|218.04|219.94|217.14|221.22|218.42|219.82|217.02|0
1631169300000|2021-09-09 06:35:00|219.82|217.02|219.43|216.63|220.07|217.27|219.3|216.5|0
1631169600000|2021-09-09 06:40:00|219.3|216.5|218.92|216.12|219.43|216.63|218.67|215.87|0
1631169900000|2021-09-09 06:45:00|218.98|216.18|218.92|216.12|219.3|216.5|218.66|215.86|0
1631170200000|2021-09-09 06:50:00|218.85|216.05|218.53|215.73|219.55|216.75|218.53|215.73|0
1631170500000|2021-09-09 06:55:00|218.66|215.86|219.17|216.37|219.17|216.37|218.28|215.48|0
1631170800000|2021-09-09 07:00:00|218.53|215.73|217.01|214.21|219.04|216.24|216.37|213.57|0
1631171100000|2021-09-09 07:05:00|216.99|214.59|215.42|213.02|217.06|214.66|214.91|212.51|0
1631171400000|2021-09-09 07:10:00|215.16|212.76|217.82|215.42|218.07|215.67|214.78|212.38|0
1631171700000|2021-09-09 07:15:00|218.2|215.8|219.72|217.32|220.24|217.84|218.07|215.67|0
1631172000000|2021-09-09 07:20:00|219.6|217.2|220.87|218.47|220.87|218.47|219.09|216.69|0
1631172300000|2021-09-09 07:25:00|220.74|218.34|219.85|217.45|221|218.6|219.47|217.07|0
1631172600000|2021-09-09 07:30:00|219.98|217.58|219.72|217.32|220.61|218.21|219.46|217.06|0
1631172900000|2021-09-09 07:35:00|219.59|217.19|217.93|215.53|220.1|217.7|217.68|215.28|0
1631173200000|2021-09-09 07:40:00|217.81|215.41|218.44|216.04|218.7|216.3|217.04|214.64|0
1631173500000|2021-09-09 07:45:00|218.31|215.91|218.5|216.1|218.82|216.42|217.42|215.02|0
1631173800000|2021-09-09 07:50:00|218.56|216.16|221.24|218.84|222.01|219.61|217.68|215.28|0
1631174100000|2021-09-09 07:55:00|221.37|218.97|220.99|218.59|221.5|219.1|220.48|218.08|0
1631174400000|2021-09-09 08:00:00|221.11|218.71|222.52|220.12|223.04|220.64|221.11|218.71|0
1631174700000|2021-09-09 08:05:00|222.78|220.38|222.39|219.99|223.17|220.77|221.43|219.03|0
1631175000000|2021-09-09 08:10:00|222.52|220.12|222.9|220.5|223.42|221.02|222.07|219.67|0
1631175300000|2021-09-09 08:15:00|223.03|220.63|223.68|221.28|223.68|221.28|222.52|220.12|0
1631175600000|2021-09-09 08:20:00|223.8|221.4|222.77|220.37|224.06|221.66|222.64|220.24|0
1631175900000|2021-09-09 08:25:00|222.64|220.24|222.64|220.24|222.77|220.37|222.51|220.11|0
1631176200000|2021-09-09 08:30:00|222.77|220.37|222.64|220.24|223.15|220.75|222.25|219.85|0
1631176500000|2021-09-09 08:35:00|222.77|220.37|222.64|220.24|222.77|220.37|222.38|219.98|0
1631176800000|2021-09-09 08:40:00|222.51|220.11|221.99|219.59|222.76|220.36|221.48|219.08|0
1631177100000|2021-09-09 08:45:00|222.12|219.72|222.12|219.72|222.51|220.11|221.74|219.34|0
1631177400000|2021-09-09 08:50:00|221.99|219.59|221.99|219.59|222.25|219.85|221.99|219.59|0
1631177700000|2021-09-09 08:55:00|221.86|219.46|221.6|219.2|222.12|219.72|221.34|218.94|0
1631178000000|2021-09-09 09:00:00|221.47|219.07|221.21|218.81|221.6|219.2|221.09|218.69|0
1631178300000|2021-09-09 09:05:00|221.34|218.94|221.73|219.33|221.73|219.33|220.83|218.43|0
1631178600000|2021-09-09 09:10:00|221.47|219.07|220.57|218.17|222.11|219.71|220.31|217.91|0
1631178900000|2021-09-09 09:15:00|220.44|218.04|220.82|218.42|221.21|218.81|220.19|217.79|0
1631179200000|2021-09-09 09:20:00|220.95|218.55|221.52|219.12|221.72|219.32|220.7|218.3|0
1631179500000|2021-09-09 09:25:00|221.59|219.19|222.49|220.09|222.49|220.09|221.33|218.93|0
1631179800000|2021-09-09 09:30:00|222.36|219.96|224.16|221.76|224.42|222.02|222.36|219.96|0
1631180100000|2021-09-09 09:35:00|224.03|221.63|224.03|221.63|224.16|221.76|223.38|220.98|0
1631180400000|2021-09-09 09:40:00|224.16|221.76|222.48|220.08|224.55|222.15|222.48|220.08|0
1631180700000|2021-09-09 09:45:00|222.61|220.21|222.99|220.59|223.25|220.85|222.35|219.95|0
1631181000000|2021-09-09 09:50:00|222.86|220.46|222.61|220.21|223.12|220.72|222.35|219.95|0
1631181300000|2021-09-09 09:55:00|222.73|220.33|223.12|220.72|223.12|220.72|222.54|220.14|0
1631181600000|2021-09-09 10:00:00|223.25|220.85|223.5|221.1|223.63|221.23|222.73|220.33|0
1631181900000|2021-09-09 10:05:00|223.37|220.97|222.6|220.2|223.63|221.23|222.34|219.94|0
1631182200000|2021-09-09 10:10:00|222.47|220.07|221.95|219.55|222.73|220.33|221.83|219.43|0
1631182500000|2021-09-09 10:15:00|221.83|219.43|222.72|220.32|222.72|220.32|221.83|219.43|0
1631182800000|2021-09-09 10:20:00|222.6|220.2|222.59|220.19|223.11|220.71|222.59|220.19|0
1631183100000|2021-09-09 10:25:00|222.72|220.32|223.11|220.71|223.24|220.84|222.59|220.19|0
1631183400000|2021-09-09 10:30:00|223.23|220.83|222.46|220.06|223.49|221.09|222.33|219.93|0
1631183700000|2021-09-09 10:35:00|222.33|219.93|222.46|220.06|222.72|220.32|222.07|219.67|0
1631184000000|2021-09-09 10:40:00|222.59|220.19|222.2|219.8|222.97|220.57|222.2|219.8|0
1631184300000|2021-09-09 10:45:00|222.33|219.93|222.2|219.8|222.33|219.93|221.68|219.28|0
1631184600000|2021-09-09 10:50:00|222.07|219.67|221.94|219.54|222.32|219.92|221.94|219.54|0
1631184900000|2021-09-09 10:55:00|222.07|219.67|222.06|219.66|222.19|219.79|221.94|219.54|0
1631185200000|2021-09-09 11:00:00|222.19|219.79|222.83|220.43|222.83|220.43|222.19|219.79|0
1631185500000|2021-09-09 11:05:00|222.96|220.56|222.96|220.56|223.48|221.08|222.83|220.43|0
1631185800000|2021-09-09 11:10:00|223.09|220.69|222.31|219.91|223.22|220.82|222.31|219.91|0
1631186100000|2021-09-09 11:15:00|222.44|220.04|222.7|220.3|222.96|220.56|222.44|220.04|0
1631186400000|2021-09-09 11:20:00|222.57|220.17|222.83|220.43|222.96|220.56|222.57|220.17|0
1631186700000|2021-09-09 11:25:00|222.7|220.3|222.69|220.29|222.82|220.42|222.18|219.78|0
1631187000000|2021-09-09 11:30:00|222.82|220.42|222.95|220.55|223.21|220.81|222.57|220.17|0
1631187300000|2021-09-09 11:35:00|223.08|220.68|222.43|220.03|223.08|220.68|222.43|220.03|0
1631187600000|2021-09-09 11:40:00|222.37|219.97|220.76|218.36|222.37|219.97|220.64|218.24|0
1631187900000|2021-09-09 11:45:00|220.82|218.42|225.14|222.74|225.14|222.74|220.76|218.36|0
1631188200000|2021-09-09 11:50:00|225.01|222.61|226.17|223.77|226.43|224.03|225.01|222.61|0
1631188500000|2021-09-09 11:55:00|226.3|223.9|227.34|224.94|227.6|225.2|226.17|223.77|0
1631188800000|2021-09-09 12:00:00|227.21|224.81|227.73|225.33|228.38|225.98|227.21|224.81|0
1631189100000|2021-09-09 12:05:00|227.99|225.59|227.08|224.68|228.38|225.98|227.08|224.68|0
1631189400000|2021-09-09 12:10:00|226.95|224.55|226.42|224.02|227.21|224.81|226.42|224.02|0
1631189700000|2021-09-09 12:15:00|226.55|224.15|226.68|224.28|226.94|224.54|226.42|224.02|0
1631190000000|2021-09-09 12:20:00|226.55|224.15|225.64|223.24|226.81|224.41|225.64|223.24|0
1631190300000|2021-09-09 12:25:00|225.51|223.11|225.51|223.11|226.16|223.76|225.25|222.85|0
1631190600000|2021-09-09 12:30:00|225.38|222.98|225.64|223.24|225.9|223.5|219.7|217.3|0
1631190900000|2021-09-09 12:35:00|225.38|222.98|225.38|222.98|225.77|223.37|225.12|222.72|0
1631191200000|2021-09-09 12:40:00|225.25|222.85|225.11|222.71|225.38|222.98|224.73|222.33|0
1631191500000|2021-09-09 12:45:00|224.99|222.59|227.45|225.05|227.45|225.05|224.73|222.33|0
1631191800000|2021-09-09 12:50:00|227.58|225.18|227.97|225.57|228.75|226.35|227.32|224.92|0
1631192100000|2021-09-09 12:55:00|228.1|225.7|227.45|225.05|228.49|226.09|227.19|224.79|0
1631192400000|2021-09-09 13:00:00|227.58|225.18|227.18|224.78|227.58|225.18|226.92|224.52|0
1631192700000|2021-09-09 13:05:00|227.05|224.65|227.44|225.04|227.57|225.17|226.92|224.52|0
1631193000000|2021-09-09 13:10:00|227.57|225.17|227.31|224.91|227.57|225.17|226.92|224.52|0
1631193300000|2021-09-09 13:15:00|227.44|225.04|227.44|225.04|227.57|225.17|227.18|224.78|0
1631193600000|2021-09-09 13:20:00|227.31|224.91|227.04|224.64|227.44|225.04|226.91|224.51|0
1631193900000|2021-09-09 13:25:00|227.17|224.77|227.17|224.77|227.56|225.16|226.91|224.51|0
1631194200000|2021-09-09 13:30:00|227.04|224.64|229.39|226.99|229.91|227.51|226.13|223.73|0
1631194500000|2021-09-09 13:35:00|229.91|227.51|232.15|229.75|232.81|230.41|229.91|227.51|0
1631194800000|2021-09-09 13:40:00|232.28|229.88|232.54|230.14|233.2|230.8|231.88|229.48|0
1631195100000|2021-09-09 13:45:00|232.8|230.4|232.54|230.14|233.86|231.46|231.62|229.22|0
1631195400000|2021-09-09 13:50:00|232.8|230.4|233.33|230.93|234.12|231.72|232.67|230.27|0
1631195700000|2021-09-09 13:55:00|233.46|231.06|232.93|230.53|233.72|231.32|232.4|230|0
1631196000000|2021-09-09 14:00:00|233.06|230.66|234.38|231.98|234.65|232.25|232.14|229.74|0
1631196300000|2021-09-09 14:05:00|234.25|231.85|234.78|232.38|235.71|233.31|233.98|231.58|0
1631196600000|2021-09-09 14:10:00|234.91|232.51|233.18|230.78|238.97|236.57|229.78|227.38|0
1631196900000|2021-09-09 14:15:00|233.31|230.91|231.85|229.45|233.98|231.58|231.85|229.45|0
1631197200000|2021-09-09 14:20:00|231.72|229.32|231.32|228.92|232.25|229.85|231.19|228.79|0
1631197500000|2021-09-09 14:25:00|231.45|229.05|232.38|229.98|232.78|230.38|231.45|229.05|0
1631197800000|2021-09-09 14:30:00|232.51|230.11|233.17|230.77|233.97|231.57|232.51|230.11|0
1631198100000|2021-09-09 14:35:00|233.04|230.64|232.77|230.37|233.3|230.9|231.98|229.58|0
1631198400000|2021-09-09 14:40:00|232.64|230.24|231.57|229.17|232.9|230.5|231.04|228.64|0
1631198700000|2021-09-09 14:45:00|231.71|229.31|231.04|228.64|232.5|230.1|230.91|228.51|0
1631199000000|2021-09-09 14:50:00|230.91|228.51|231.7|229.3|231.97|229.57|230.65|228.25|0
1631199300000|2021-09-09 14:55:00|231.84|229.44|230.64|228.24|232.37|229.97|230.51|228.11|0
1631199600000|2021-09-09 15:00:00|230.77|228.37|230.24|227.84|231.04|228.64|229.72|227.32|0
1631199900000|2021-09-09 15:05:00|230.11|227.71|230.9|228.5|231.03|228.63|230.11|227.71|0
1631200200000|2021-09-09 15:10:00|230.77|228.37|230.24|227.84|230.77|228.37|229.98|227.58|0
1631200500000|2021-09-09 15:15:00|230.11|227.71|227.87|225.47|230.24|227.84|227.87|225.47|0
1631200800000|2021-09-09 15:20:00|228|225.6|226.95|224.55|228|225.6|226.82|224.42|0
1631201100000|2021-09-09 15:25:00|226.69|224.29|225.53|223.13|226.95|224.55|225.4|223|0
1631201400000|2021-09-09 15:30:00|225.4|223|226.44|224.04|226.44|224.04|225.27|222.87|0
1631201700000|2021-09-09 15:35:00|226.18|223.78|226.7|224.3|227.1|224.7|225.92|223.52|0
1631202000000|2021-09-09 15:40:00|226.83|224.43|226.96|224.56|227.22|224.82|226.7|224.3|0
1631202300000|2021-09-09 15:45:00|226.83|224.43|227.09|224.69|227.09|224.69|226.44|224.04|0
1631202600000|2021-09-09 15:50:00|227.22|224.82|225.39|222.99|227.61|225.21|225|222.6|0
1631202900000|2021-09-09 15:55:00|225.13|222.73|227.35|224.95|227.35|224.95|225|222.6|0
1631203200000|2021-09-09 16:00:00|227.48|225.08|224.34|221.94|227.48|225.08|224.21|221.81|0
1631203500000|2021-09-09 16:05:00|224.47|222.07|225.64|223.24|225.64|223.24|223.95|221.55|0
1631203800000|2021-09-09 16:10:00|225.51|223.11|225.38|222.98|225.64|223.24|224.34|221.94|0
1631204100000|2021-09-09 16:15:00|225.25|222.85|226.67|224.27|226.67|224.27|223.17|220.77|0
1631204400000|2021-09-09 16:20:00|226.8|224.4|226.66|224.26|227.19|224.79|226.53|224.13|0
1631204700000|2021-09-09 16:25:00|226.79|224.39|226.66|224.26|227.32|224.92|226.4|224|0
1631205000000|2021-09-09 16:30:00|226.4|224|227.44|225.04|227.44|225.04|225.36|222.96|0
1631205300000|2021-09-09 16:35:00|227.57|225.17|228.22|225.82|228.36|225.96|227.57|225.17|0
1631205600000|2021-09-09 16:40:00|228.09|225.69|228.09|225.69|228.49|226.09|227.57|225.17|0
1631205900000|2021-09-09 16:45:00|228.15|225.75|227.96|225.56|228.15|225.75|227.57|225.17|0
1631206200000|2021-09-09 16:50:00|228.09|225.69|224.59|222.19|228.09|225.69|224.46|222.06|0
1631206500000|2021-09-09 16:55:00|224.46|222.06|223.29|220.89|224.59|222.19|223.29|220.89|0
1631206800000|2021-09-09 17:00:00|223.42|221.02|224.59|222.19|224.72|222.32|223.29|220.89|0
1631207100000|2021-09-09 17:05:00|224.72|222.32|224.32|221.92|225.11|222.71|224.19|221.79|0
1631207400000|2021-09-09 17:10:00|224.45|222.05|225.36|222.96|225.36|222.96|224.19|221.79|0
1631207700000|2021-09-09 17:15:00|225.3|222.9|223.41|221.01|225.76|223.36|223.28|220.88|0
1631208000000|2021-09-09 17:20:00|223.28|220.88|218.76|216.36|223.28|220.88|217.09|214.69|0
1631208300000|2021-09-09 17:25:00|219.01|216.61|219.27|216.87|219.27|216.87|216.96|214.56|0
1631208600000|2021-09-09 17:30:00|219.14|216.74|217.34|214.94|219.14|216.74|215.69|213.29|0
1631208900000|2021-09-09 17:35:00|217.22|214.82|215.56|213.16|217.85|215.45|215.05|212.65|0
1631209200000|2021-09-09 17:40:00|215.3|212.9|216.57|214.17|217.72|215.32|215.05|212.65|0
1631209500000|2021-09-09 17:45:00|216.44|214.04|217.85|215.45|217.85|215.45|216.19|213.79|0
1631209800000|2021-09-09 17:50:00|217.72|215.32|217.33|214.93|217.98|215.58|216.57|214.17|0
1631210100000|2021-09-09 17:55:00|217.46|215.06|216.69|214.29|218.23|215.83|216.44|214.04|0
1631210400000|2021-09-09 18:00:00|216.18|213.78|213.77|211.37|217.33|214.93|213.77|211.37|0
1631210700000|2021-09-09 18:05:00|213.89|211.49|217.58|215.18|217.58|215.18|213.89|211.49|0
1631211000000|2021-09-09 18:10:00|217.33|214.93|217.97|215.57|217.97|215.57|216.94|214.54|0
1631211300000|2021-09-09 18:15:00|217.84|215.44|216.94|214.54|217.97|215.57|216.94|214.54|0
1631211600000|2021-09-09 18:20:00|217.07|214.67|216.81|214.41|218.22|215.82|216.17|213.77|0
1631211900000|2021-09-09 18:25:00|217.19|214.79|217.06|214.66|218.09|215.69|216.94|214.54|0
1631212200000|2021-09-09 18:30:00|216.94|214.54|216.3|213.9|217.19|214.79|215.91|213.51|0
1631212500000|2021-09-09 18:35:00|216.55|214.15|215.53|213.13|216.93|214.53|215.28|212.88|0
1631212800000|2021-09-09 18:40:00|215.4|213|215.78|213.38|216.04|213.64|214.77|212.37|0
1631213100000|2021-09-09 18:45:00|215.66|213.26|218.21|215.81|218.34|215.94|215.53|213.13|0
1631213400000|2021-09-09 18:50:00|218.34|215.94|218.98|216.58|219.23|216.83|218.08|215.68|0
1631213700000|2021-09-09 18:55:00|219.1|216.7|219.1|216.7|219.75|217.35|218.59|216.19|0
1631214000000|2021-09-09 19:00:00|219.36|216.96|219.1|216.7|220|217.6|218.97|216.57|0
1631214300000|2021-09-09 19:05:00|218.97|216.57|217.94|215.54|219.61|217.21|217.82|215.42|0
1631214600000|2021-09-09 19:10:00|218.46|216.06|217.43|215.03|219.74|217.34|217.43|215.03|0
1631214900000|2021-09-09 19:15:00|217.56|215.16|216.66|214.26|217.81|215.41|216.53|214.13|0
1631215200000|2021-09-09 19:20:00|216.79|214.39|218.19|215.79|218.19|215.79|216.79|214.39|0
1631215500000|2021-09-09 19:25:00|218.07|215.67|217.68|215.28|218.45|216.05|217.55|215.15|0
1631215800000|2021-09-09 19:30:00|217.42|215.02|217.29|214.89|218.7|216.3|216.53|214.13|0
1631216100000|2021-09-09 19:35:00|217.17|214.77|218.96|216.56|219.47|217.07|216.65|214.25|0
1631216400000|2021-09-09 19:40:00|218.83|216.43|219.98|217.58|220.89|218.49|218.44|216.04|0
1631216700000|2021-09-09 19:45:00|219.86|217.46|217.16|214.76|220.24|217.84|217.16|214.76|0
1631217000000|2021-09-09 19:50:00|217.03|214.63|215.25|212.85|217.16|214.76|215.12|212.72|0
1631217300000|2021-09-09 19:55:00|215.12|212.72|214.48|212.08|216.26|213.86|213.85|211.45|0
1631217600000|2021-09-09 20:00:00|215.37|212.97|214.1|211.7|215.75|213.35|214.1|211.7|0
1631217900000|2021-09-09 20:05:00|213.97|211.57|213.72|211.32|214.1|211.7|212.58|210.18|0
1631218200000|2021-09-09 20:10:00|213.84|211.44|214.09|211.69|214.48|212.08|213.84|211.44|0
1631218500000|2021-09-09 20:15:00|214.29|211.49|216.94|214.14|216.94|214.14|211.29|208.49|0
1631218800000|2021-09-09 20:20:00|217.07|214.27|216.18|213.38|217.2|214.4|216.18|213.38|0
1631219100000|2021-09-09 20:25:00|216.3|213.5|216.43|213.63|216.68|213.88|216.18|213.38|0
1631219400000|2021-09-09 20:30:00|216.3|213.5|215.92|213.12|216.43|213.63|215.67|212.87|0
1631219700000|2021-09-09 20:35:00|216.05|213.25|215.41|212.61|216.05|213.25|215.29|212.49|0
1631220000000|2021-09-09 20:40:00|215.29|212.49|215.16|212.36|215.29|212.49|214.53|211.73|0
1631220300000|2021-09-09 20:45:00|215.03|212.23|215.91|213.11|215.91|213.11|215.03|212.23|0
1631220600000|2021-09-09 20:50:00|216.04|213.24|215.91|213.11|216.17|213.37|215.79|212.99|0
1631220900000|2021-09-09 20:55:00|215.66|212.86|216.35|213.55|216.48|213.68|215.47|212.67|0
1631221200000|2021-09-09 21:00:00|216.43|213.63|216.59|213.79|216.74|213.94|216.26|213.46|0
1631221500000|2021-09-09 21:05:00|216.5|213.7|216.33|213.53|216.5|213.7|216.09|213.29|0
1631221800000|2021-09-09 21:10:00|216.39|213.59|216.39|213.59|216.39|213.59|216.37|213.57|0
1631222100000|2021-09-09 21:15:00|216.4|213.6|216.38|213.58|216.4|213.6|216.36|213.56|0
1631222400000|2021-09-09 21:20:00|216.4|213.6|216.66|213.86|216.67|213.87|216.1|213.3|0
1631222700000|2021-09-09 21:25:00|216.73|213.93|217.24|214.44|217.24|214.44|216.73|213.93|0
1631223000000|2021-09-09 21:30:00|217.26|214.46|217.24|214.44|217.28|214.48|217.24|214.44|0
1631223300000|2021-09-09 21:35:00|217.32|214.52|217.82|215.02|217.86|215.06|217.32|214.52|0
1631223600000|2021-09-09 21:40:00|217.68|214.88|217.7|214.9|217.77|214.97|217.51|214.71|0
1631223900000|2021-09-09 21:45:00|217.61|214.81|217.66|214.86|217.7|214.9|217.55|214.75|0
1631224200000|2021-09-09 21:50:00|217.65|214.85|217.57|214.77|217.7|214.9|217.53|214.73|0
1631224500000|2021-09-09 21:55:00|217.48|214.68|217.6|214.8|217.6|214.8|217.36|214.56|0
1631224800000|2021-09-09 22:00:00|216.71|213.91|216.9|214.1|217.66|214.86|216.71|213.91|0
1631225100000|2021-09-09 22:05:00|216.96|214.16|216.39|213.59|216.96|214.16|216.13|213.33|0
1631225400000|2021-09-09 22:10:00|216.51|213.71|216.89|214.09|217.15|214.35|216.39|213.59|0
1631225700000|2021-09-09 22:15:00|217.02|214.22|217.53|214.73|217.53|214.73|216.77|213.97|0
1631226000000|2021-09-09 22:20:00|217.59|214.79|216.51|213.71|217.65|214.85|216.51|213.71|0
1631226300000|2021-09-09 22:25:00|216.38|213.58|215.75|212.95|216.38|213.58|215.62|212.82|0
1631226600000|2021-09-09 22:30:00|215.87|213.07|215.49|212.69|215.87|213.07|215.37|212.57|0
1631226900000|2021-09-09 22:35:00|215.62|212.82|216.25|213.45|216.25|213.45|215.55|212.75|0
1631227200000|2021-09-09 22:40:00|216.31|213.51|215.87|213.07|216.38|213.58|215.74|212.94|0
1631227500000|2021-09-09 22:45:00|215.99|213.19|216.37|213.57|217.01|214.21|215.99|213.19|0
1631227800000|2021-09-09 22:50:00|216.5|213.7|216.88|214.08|216.88|214.08|216.5|213.7|0
1631228100000|2021-09-09 22:55:00|216.5|213.7|216.87|214.07|217|214.2|216.5|213.7|0
1631228400000|2021-09-09 23:00:00|216.81|214.01|216.24|213.44|216.87|214.07|215.54|212.74|0
1631228700000|2021-09-09 23:05:00|216.37|213.57|215.48|212.68|216.37|213.57|215.48|212.68|0
1631229000000|2021-09-09 23:10:00|215.6|212.8|216.11|213.31|216.23|213.43|215.6|212.8|0
1631229300000|2021-09-09 23:15:00|215.98|213.18|215.98|213.18|216.11|213.31|215.85|213.05|0
1631229600000|2021-09-09 23:20:00|216.11|213.31|216.36|213.56|216.42|213.62|216.11|213.31|0
1631229900000|2021-09-09 23:25:00|216.42|213.62|216.48|213.68|216.54|213.74|216.1|213.3|0
1631230200000|2021-09-09 23:30:00|216.54|213.74|216.86|214.06|217.11|214.31|216.42|213.62|0
1631230500000|2021-09-09 23:35:00|216.79|213.99|216.1|213.3|216.86|214.06|216.1|213.3|0
1631230800000|2021-09-09 23:40:00|216.03|213.23|216.6|213.8|216.6|213.8|216.03|213.23|0
1631231100000|2021-09-09 23:45:00|216.73|213.93|216.35|213.55|217.36|214.56|216.35|213.55|0
1631231400000|2021-09-09 23:50:00|216.41|213.61|216.47|213.67|216.85|214.05|216.28|213.48|0
1631231700000|2021-09-09 23:55:00|216.34|213.54|216.47|213.67|217.23|214.43|216.34|213.54|0
1631232000000|2021-09-10 00:00:00|216.6|213.8|217.61|214.81|217.67|214.87|216.34|213.54|0
1631232300000|2021-09-10 00:05:00|217.74|214.94|218.5|215.7|218.76|215.96|217.74|214.94|0
1631232600000|2021-09-10 00:10:00|218.63|215.83|218.11|215.31|218.88|216.08|217.99|215.19|0
1631232900000|2021-09-10 00:15:00|218.18|215.38|218.81|216.01|219.26|216.46|218.18|215.38|0
1631233200000|2021-09-10 00:20:00|218.75|215.95|218.75|215.95|219.01|216.21|218.37|215.57|0
1631233500000|2021-09-10 00:25:00|218.62|215.82|218.75|215.95|218.75|215.95|218.24|215.44|0
1631233800000|2021-09-10 00:30:00|218.62|215.82|218.11|215.31|218.81|216.01|218.11|215.31|0
1631234100000|2021-09-10 00:35:00|218.23|215.43|217.34|214.54|218.36|215.56|217.34|214.54|0
1631234400000|2021-09-10 00:40:00|217.47|214.67|217.85|215.05|217.98|215.18|217.34|214.54|0
1631234700000|2021-09-10 00:45:00|217.72|214.92|217.97|215.17|218.23|215.43|217.59|214.79|0
1631235000000|2021-09-10 00:50:00|217.85|215.05|217.97|215.17|218.23|215.43|217.85|215.05|0
1631235300000|2021-09-10 00:55:00|218.1|215.3|218.1|215.3|218.23|215.43|217.84|215.04|0
1631235600000|2021-09-10 01:00:00|217.97|215.17|217.71|214.91|217.97|215.17|217.46|214.66|0
1631235900000|2021-09-10 01:05:00|217.58|214.78|217.2|214.4|217.71|214.91|216.95|214.15|0
1631236200000|2021-09-10 01:10:00|217.07|214.27|216.82|214.02|217.2|214.4|216.44|213.64|0
1631236500000|2021-09-10 01:15:00|216.69|213.89|216.82|214.02|216.82|214.02|215.68|212.88|0
1631236800000|2021-09-10 01:20:00|216.69|213.89|216.56|213.76|216.82|214.02|216.43|213.63|0
1631237100000|2021-09-10 01:25:00|216.69|213.89|217.57|214.77|217.58|214.78|216.69|213.89|0
1631237400000|2021-09-10 01:30:00|217.45|214.65|217.57|214.77|217.83|215.03|217.19|214.39|0
1631237700000|2021-09-10 01:35:00|217.45|214.65|218.59|215.79|218.59|215.79|217.32|214.52|0
1631238000000|2021-09-10 01:40:00|218.72|215.92|219.23|216.43|219.74|216.94|218.72|215.92|0
1631238300000|2021-09-10 01:45:00|219.35|216.55|219.35|216.55|219.48|216.68|219.1|216.3|0
1631238600000|2021-09-10 01:50:00|219.48|216.68|220.12|217.32|220.25|217.45|219.48|216.68|0
1631238900000|2021-09-10 01:55:00|220.24|217.44|219.86|217.06|220.5|217.7|219.73|216.93|0
1631239200000|2021-09-10 02:00:00|220.11|217.31|220.24|217.44|220.5|217.7|219.98|217.18|0
1631239500000|2021-09-10 02:05:00|220.37|217.57|219.98|217.18|220.5|217.7|219.98|217.18|0
1631239800000|2021-09-10 02:10:00|220.11|217.31|220.24|217.44|220.36|217.56|219.73|216.93|0
1631240100000|2021-09-10 02:15:00|220.11|217.31|220.62|217.82|220.62|217.82|220.11|217.31|0
1631240400000|2021-09-10 02:20:00|220.75|217.95|220.74|217.94|220.75|217.95|220.1|217.3|0
1631240700000|2021-09-10 02:25:00|220.62|217.82|220.49|217.69|220.74|217.94|220.49|217.69|0
1631241000000|2021-09-10 02:30:00|220.36|217.56|220.61|217.81|221.13|218.33|220.36|217.56|0
1631241300000|2021-09-10 02:35:00|220.74|217.94|220.16|217.36|220.74|217.94|220.1|217.3|0
1631241600000|2021-09-10 02:40:00|220.23|217.43|219.97|217.17|220.48|217.68|219.97|217.17|0
1631241900000|2021-09-10 02:45:00|219.84|217.04|219.58|216.78|220.1|217.3|219.58|216.78|0
1631242200000|2021-09-10 02:50:00|219.45|216.65|219.58|216.78|219.58|216.78|219.33|216.53|0
1631242500000|2021-09-10 02:55:00|219.45|216.65|220.6|217.8|220.73|217.93|219.45|216.65|0
1631242800000|2021-09-10 03:00:00|220.73|217.93|220.73|217.93|221.5|218.7|220.6|217.8|0
1631243100000|2021-09-10 03:05:00|220.86|218.06|220.47|217.67|220.86|218.06|220.47|217.67|0
1631243400000|2021-09-10 03:10:00|220.6|217.8|220.98|218.18|220.98|218.18|220.47|217.67|0
1631243700000|2021-09-10 03:15:00|221.11|218.31|220.98|218.18|221.24|218.44|220.85|218.05|0
1631244000000|2021-09-10 03:20:00|220.85|218.05|220.85|218.05|220.98|218.18|220.59|217.79|0
1631244300000|2021-09-10 03:25:00|220.72|217.92|221.23|218.43|221.49|218.69|220.72|217.92|0
1631244600000|2021-09-10 03:30:00|221.1|218.3|221.23|218.43|221.36|218.56|221.1|218.3|0
1631244900000|2021-09-10 03:35:00|221.36|218.56|221.23|218.43|221.36|218.56|221.23|218.43|0
1631245200000|2021-09-10 03:40:00|221.1|218.3|221.23|218.43|221.35|218.55|221.1|218.3|0
1631245500000|2021-09-10 03:45:00|221.22|218.42|221.22|218.42|221.35|218.55|221.1|218.3|0
1631245800000|2021-09-10 03:50:00|221.35|218.55|221.22|218.42|221.35|218.55|221.22|218.42|0
1631246100000|2021-09-10 03:55:00|221.35|218.55|220.96|218.16|221.48|218.68|220.96|218.16|0
1631246400000|2021-09-10 04:00:00|220.83|218.03|220.57|217.77|220.96|218.16|220.57|217.77|0
1631246700000|2021-09-10 04:05:00|220.7|217.9|220.96|218.16|220.96|218.16|220.7|217.9|0
1631247000000|2021-09-10 04:10:00|220.83|218.03|220.7|217.9|220.96|218.16|220.7|217.9|0
1631247300000|2021-09-10 04:15:00|220.83|218.03|221.08|218.28|221.08|218.28|220.83|218.03|0
1631247600000|2021-09-10 04:20:00|221.34|218.54|221.08|218.28|221.47|218.67|221.08|218.28|0
1631247900000|2021-09-10 04:25:00|221.21|218.41|221.21|218.41|221.34|218.54|220.95|218.15|0
1631248200000|2021-09-10 04:30:00|221.08|218.28|221.85|219.05|221.85|219.05|221.08|218.28|0
1631248500000|2021-09-10 04:35:00|221.98|219.18|222.88|220.08|223.13|220.33|221.98|219.18|0
1631248800000|2021-09-10 04:40:00|222.94|220.14|222.62|219.82|223.52|220.72|222.49|219.69|0
1631249100000|2021-09-10 04:45:00|222.74|219.94|221.12|218.32|224.99|222.19|220.99|218.19|0
1631249400000|2021-09-10 04:50:00|220.99|218.19|222.28|219.48|222.41|219.61|220.99|218.19|0
1631249700000|2021-09-10 04:55:00|222.15|219.35|222.15|219.35|222.15|219.35|222.15|219.35|0
1631250000000|2021-09-10 05:00:00|222.27|219.47|222.4|219.6|222.4|219.6|222.02|219.22|0
1631250300000|2021-09-10 05:05:00|222.53|219.73|222.4|219.6|222.66|219.86|222.27|219.47|0
1631250600000|2021-09-10 05:10:00|222.53|219.73|223.17|220.37|223.43|220.63|222.53|219.73|0
1631250900000|2021-09-10 05:15:00|223.3|220.5|222.14|219.34|223.3|220.5|222.01|219.21|0
1631251200000|2021-09-10 05:20:00|222.27|219.47|222.78|219.98|222.91|220.11|222.14|219.34|0
1631251500000|2021-09-10 05:25:00|222.91|220.11|223.04|220.24|223.3|220.5|222.78|219.98|0
1631251800000|2021-09-10 05:30:00|223.17|220.37|223.16|220.36|223.17|220.37|222.91|220.11|0
1631252100000|2021-09-10 05:35:00|223.29|220.49|223.16|220.36|223.55|220.75|222.78|219.98|0
1631252400000|2021-09-10 05:40:00|223.03|220.23|222.26|219.46|223.42|220.62|222.26|219.46|0
1631252700000|2021-09-10 05:45:00|222.13|219.33|221.74|218.94|222.26|219.46|221.35|218.55|0
1631253000000|2021-09-10 05:50:00|221.67|218.87|222.25|219.45|222.38|219.58|221.61|218.81|0
1631253300000|2021-09-10 05:55:00|222.38|219.58|222.64|219.84|222.9|220.1|222.25|219.45|0
1631253600000|2021-09-10 06:00:00|222.9|220.1|222.89|220.09|223.02|220.22|222.38|219.58|0
1631253900000|2021-09-10 06:05:00|222.76|219.96|221.86|219.06|222.76|219.96|221.86|219.06|0
1631254200000|2021-09-10 06:10:00|221.6|218.8|221.86|219.06|222.12|219.32|221.47|218.67|0
1631254500000|2021-09-10 06:15:00|221.73|218.93|222.24|219.44|222.76|219.96|221.6|218.8|0
1631254800000|2021-09-10 06:20:00|222.11|219.31|221.59|218.79|222.24|219.44|221.34|218.54|0
1631255100000|2021-09-10 06:25:00|221.47|218.67|221.72|218.92|221.85|219.05|221.34|218.54|0
1631255400000|2021-09-10 06:30:00|221.85|219.05|221.72|218.92|222.24|219.44|221.72|218.92|0
1631255700000|2021-09-10 06:35:00|221.85|219.05|221.2|218.4|221.98|219.18|221.2|218.4|0
1631256000000|2021-09-10 06:40:00|221.33|218.53|221.2|218.4|221.46|218.66|220.94|218.14|0
1631256300000|2021-09-10 06:45:00|221.33|218.53|222.75|219.95|222.87|220.07|221.2|218.4|0
1631256600000|2021-09-10 06:50:00|222.87|220.07|222.1|219.3|223|220.2|222.1|219.3|0
1631256900000|2021-09-10 06:55:00|222.23|219.43|222.87|220.07|223|220.2|222.23|219.43|0
1631257200000|2021-09-10 07:00:00|222.22|219.42|221.84|219.04|223.52|220.72|220.94|218.14|0
1631257500000|2021-09-10 07:05:00|221.64|219.24|221.25|218.85|222.28|219.88|221.12|218.72|0
1631257800000|2021-09-10 07:10:00|221.76|219.36|222.66|220.26|223.18|220.78|221.5|219.1|0
1631258100000|2021-09-10 07:15:00|222.54|220.14|222.79|220.39|223.31|220.91|222.02|219.62|0
1631258400000|2021-09-10 07:20:00|222.92|220.52|224.21|221.81|224.34|221.94|222.66|220.26|0
1631258700000|2021-09-10 07:25:00|224.34|221.94|224.34|221.94|224.47|222.07|223.82|221.42|0
1631259000000|2021-09-10 07:30:00|224.47|222.07|223.36|220.96|224.6|222.2|223.1|220.7|0
1631259300000|2021-09-10 07:35:00|223.23|220.83|223.87|221.47|224.39|221.99|223.1|220.7|0
1631259600000|2021-09-10 07:40:00|223.74|221.34|224|221.6|224|221.6|223.48|221.08|0
1631259900000|2021-09-10 07:45:00|224.13|221.73|224.65|222.25|224.91|222.51|224|221.6|0
1631260200000|2021-09-10 07:50:00|224.52|222.12|224.25|221.85|224.78|222.38|224.12|221.72|0
1631260500000|2021-09-10 07:55:00|224.38|221.98|224.51|222.11|224.64|222.24|224.12|221.72|0
1631260800000|2021-09-10 08:00:00|224.25|221.85|224.25|221.85|224.77|222.37|224.12|221.72|0
1631261100000|2021-09-10 08:05:00|224.38|221.98|225.22|222.82|225.42|223.02|224.12|221.72|0
1631261400000|2021-09-10 08:10:00|225.16|222.76|224.51|222.11|225.16|222.76|224.38|221.98|0
1631261700000|2021-09-10 08:15:00|224.64|222.24|224.76|222.36|225.16|222.76|224.63|222.23|0
1631262000000|2021-09-10 08:20:00|224.89|222.49|225.02|222.62|225.15|222.75|224.76|222.36|0
1631262300000|2021-09-10 08:25:00|225.15|222.75|225.15|222.75|225.15|222.75|224.82|222.42|0
1631262600000|2021-09-10 08:30:00|225.08|222.68|225.8|223.4|226.06|223.66|225.08|222.68|0
1631262900000|2021-09-10 08:35:00|225.93|223.53|225.86|223.46|226.19|223.79|225.67|223.27|0
1631263200000|2021-09-10 08:40:00|225.93|223.53|226.45|224.05|226.45|224.05|225.67|223.27|0
1631263500000|2021-09-10 08:45:00|226.51|224.11|225.93|223.53|226.71|224.31|225.54|223.14|0
1631263800000|2021-09-10 08:50:00|226.06|223.66|225.93|223.53|226.32|223.92|225.67|223.27|0
1631264100000|2021-09-10 08:55:00|225.8|223.4|225.93|223.53|226.06|223.66|225.8|223.4|0
1631264400000|2021-09-10 09:00:00|225.86|223.46|225.79|223.39|225.93|223.53|225.53|223.13|0
1631264700000|2021-09-10 09:05:00|225.66|223.26|225.4|223|225.66|223.26|225.4|223|0
1631265000000|2021-09-10 09:10:00|225.53|223.13|225.14|222.74|225.53|223.13|225.01|222.61|0
1631265300000|2021-09-10 09:15:00|225.27|222.87|224.87|222.47|225.4|223|224.74|222.34|0
1631265600000|2021-09-10 09:20:00|224.74|222.34|224.74|222.34|225|222.6|224.48|222.08|0
1631265900000|2021-09-10 09:25:00|224.87|222.47|224.48|222.08|224.87|222.47|224.48|222.08|0
1631266200000|2021-09-10 09:30:00|224.35|221.95|224.48|222.08|224.74|222.34|224.35|221.95|0
1631266500000|2021-09-10 09:35:00|224.61|222.21|224.35|221.95|224.61|222.21|224.22|221.82|0
1631266800000|2021-09-10 09:40:00|224.48|222.08|224.34|221.94|224.61|222.21|224.21|221.81|0
1631267100000|2021-09-10 09:45:00|224.41|222.01|223.95|221.55|224.6|222.2|223.69|221.29|0
1631267400000|2021-09-10 09:50:00|223.88|221.48|223.95|221.55|224.21|221.81|223.56|221.16|0
1631267700000|2021-09-10 09:55:00|223.82|221.42|223.69|221.29|223.95|221.55|223.69|221.29|0
1631268000000|2021-09-10 10:00:00|223.62|221.22|223.69|221.29|223.95|221.55|223.56|221.16|0
1631268300000|2021-09-10 10:05:00|223.68|221.28|223.94|221.54|224.07|221.67|223.68|221.28|0
1631268600000|2021-09-10 10:10:00|224.07|221.67|224.2|221.8|224.33|221.93|223.94|221.54|0
1631268900000|2021-09-10 10:15:00|224.07|221.67|224.33|221.93|224.39|221.99|224.07|221.67|0
1631269200000|2021-09-10 10:20:00|224.46|222.06|224.52|222.12|224.59|222.19|224.33|221.93|0
1631269500000|2021-09-10 10:25:00|224.59|222.19|224.46|222.06|224.59|222.19|224.33|221.93|0
1631269800000|2021-09-10 10:30:00|224.59|222.19|223.8|221.4|224.59|222.19|223.67|221.27|0
1631270100000|2021-09-10 10:35:00|223.93|221.53|224.06|221.66|224.32|221.92|223.93|221.53|0
1631270400000|2021-09-10 10:40:00|224.19|221.79|224.19|221.79|224.45|222.05|224.19|221.79|0
1631270700000|2021-09-10 10:45:00|224.32|221.92|224.32|221.92|224.32|221.92|223.8|221.4|0
1631271000000|2021-09-10 10:50:00|224.19|221.79|224.31|221.91|224.31|221.91|223.8|221.4|0
1631271300000|2021-09-10 10:55:00|224.44|222.04|224.83|222.43|224.96|222.56|224.31|221.91|0
1631271600000|2021-09-10 11:00:00|224.57|222.17|224.57|222.17|225.09|222.69|224.31|221.91|0
1631271900000|2021-09-10 11:05:00|224.7|222.3|224.7|222.3|224.83|222.43|224.57|222.17|0
1631272200000|2021-09-10 11:10:00|224.57|222.17|225.22|222.82|225.22|222.82|224.57|222.17|0
1631272500000|2021-09-10 11:15:00|225.09|222.69|225.48|223.08|225.54|223.14|225.09|222.69|0
1631272800000|2021-09-10 11:20:00|225.35|222.95|225.08|222.68|225.48|223.08|224.95|222.55|0
1631273100000|2021-09-10 11:25:00|225.21|222.81|225.08|222.68|225.21|222.81|224.95|222.55|0
1631273400000|2021-09-10 11:30:00|224.95|222.55|224.95|222.55|225.14|222.74|224.69|222.29|0
1631273700000|2021-09-10 11:35:00|225.08|222.68|224.69|222.29|225.08|222.68|224.43|222.03|0
1631274000000|2021-09-10 11:40:00|224.82|222.42|224.42|222.02|224.82|222.42|224.17|221.77|0
1631274300000|2021-09-10 11:45:00|224.55|222.15|224.68|222.28|224.81|222.41|224.42|222.02|0
1631274600000|2021-09-10 11:50:00|224.61|222.21|225.07|222.67|225.2|222.8|224.55|222.15|0
1631274900000|2021-09-10 11:55:00|225.2|222.8|224.94|222.54|225.46|223.06|224.81|222.41|0
1631275200000|2021-09-10 12:00:00|225.07|222.67|225.46|223.06|225.46|223.06|224.68|222.28|0
1631275500000|2021-09-10 12:05:00|225.59|223.19|225.85|223.45|225.85|223.45|225.46|223.06|0
1631275800000|2021-09-10 12:10:00|225.72|223.32|225.85|223.45|225.98|223.58|225.59|223.19|0
1631276100000|2021-09-10 12:15:00|225.84|223.44|224.54|222.14|225.84|223.44|224.41|222.01|0
1631276400000|2021-09-10 12:20:00|224.41|222.01|224.28|221.88|225.06|222.66|224.15|221.75|0
1631276700000|2021-09-10 12:25:00|224.54|222.14|224.02|221.62|224.54|222.14|224.02|221.62|0
1631277000000|2021-09-10 12:30:00|224.15|221.75|225.31|222.91|225.32|222.92|224.02|221.62|0
1631277300000|2021-09-10 12:35:00|225.18|222.78|225.05|222.65|225.44|223.04|224.66|222.26|0
1631277600000|2021-09-10 12:40:00|225.18|222.78|225.31|222.91|225.44|223.04|224.92|222.52|0
1631277900000|2021-09-10 12:45:00|225.05|222.65|224.66|222.26|225.31|222.91|224.53|222.13|0
1631278200000|2021-09-10 12:50:00|224.59|222.19|224.79|222.39|224.92|222.52|224.4|222|0
1631278500000|2021-09-10 12:55:00|224.72|222.32|225.04|222.64|225.17|222.77|224.72|222.32|0
1631278800000|2021-09-10 13:00:00|225.17|222.77|224.65|222.25|225.17|222.77|224.26|221.86|0
1631279100000|2021-09-10 13:05:00|224.52|222.12|224.65|222.25|224.91|222.51|224.52|222.12|0
1631279400000|2021-09-10 13:10:00|224.78|222.38|224.78|222.38|224.78|222.38|224.52|222.12|0
1631279700000|2021-09-10 13:15:00|224.91|222.51|224.91|222.51|225.17|222.77|224.78|222.38|0
1631280000000|2021-09-10 13:20:00|225.04|222.64|225.16|222.76|225.16|222.76|224.77|222.37|0
1631280300000|2021-09-10 13:25:00|225.03|222.63|226.47|224.07|226.6|224.2|225.03|222.63|0
1631280600000|2021-09-10 13:30:00|226.21|223.81|225.23|222.83|228.59|226.19|224.97|222.57|0
1631280900000|2021-09-10 13:35:00|225.1|222.7|223.01|220.61|225.1|222.7|221.97|219.57|0
1631281200000|2021-09-10 13:40:00|222.88|220.48|220.55|218.15|223.53|221.13|220.55|218.15|0
1631281500000|2021-09-10 13:45:00|220.29|217.89|219.74|217.34|221.94|219.54|219.61|217.21|0
1631281800000|2021-09-10 13:50:00|219.49|217.09|218.07|215.67|219.49|217.09|217.69|215.29|0
1631282100000|2021-09-10 13:55:00|217.94|215.54|218.71|216.31|219.74|217.34|217.94|215.54|0
1631282400000|2021-09-10 14:00:00|218.58|216.18|215.14|212.74|218.58|216.18|214.75|212.35|0
1631282700000|2021-09-10 14:05:00|215.01|212.61|216.08|213.68|216.73|214.33|212.62|210.22|0
1631283000000|2021-09-10 14:10:00|216.21|213.81|216.08|213.68|216.33|213.93|214.3|211.9|0
1631283300000|2021-09-10 14:15:00|215.95|213.55|215.57|213.17|217.22|214.82|215.57|213.17|0
1631283600000|2021-09-10 14:20:00|215.69|213.29|216.07|213.67|216.71|214.31|214.93|212.53|0
1631283900000|2021-09-10 14:25:00|216.2|213.8|215.82|213.42|217.22|214.82|215.69|213.29|0
1631284200000|2021-09-10 14:30:00|215.56|213.16|213.03|210.63|215.56|213.16|210.14|207.74|0
1631284500000|2021-09-10 14:35:00|212.78|210.38|212.02|209.62|213.93|211.53|211.14|208.74|0
1631284800000|2021-09-10 14:40:00|212.27|209.87|210.64|208.24|212.27|209.87|210.14|207.74|0
1631285100000|2021-09-10 14:45:00|210.45|208.05|212.11|209.71|213.5|211.1|207.8|205.4|0
1631285400000|2021-09-10 14:50:00|212.24|209.84|211.72|209.32|213.85|211.45|211.72|209.32|0
1631285700000|2021-09-10 14:55:00|210.59|208.19|212.59|210.19|213.73|211.33|208.59|206.19|0
1631286000000|2021-09-10 15:00:00|212.47|210.07|212.09|209.69|213.1|210.7|210.96|208.56|0
1631286300000|2021-09-10 15:05:00|212.21|209.81|211.96|209.56|212.59|210.19|209.71|207.31|0
1631286600000|2021-09-10 15:10:00|212.09|209.69|212.46|210.06|213.09|210.69|211.96|209.56|0
1631286900000|2021-09-10 15:15:00|212.33|209.93|210.45|208.05|213.22|210.82|210.33|207.93|0
1631287200000|2021-09-10 15:20:00|210.83|208.43|210.95|208.55|211.58|209.18|210.08|207.68|0
1631287500000|2021-09-10 15:25:00|211.2|208.8|209.08|206.68|212.2|209.8|209.08|206.68|0
1631287800000|2021-09-10 15:30:00|208.83|206.43|211.2|208.8|211.32|208.92|208.7|206.3|0
1631288100000|2021-09-10 15:35:00|211.07|208.67|210.32|207.92|211.82|209.42|210.32|207.92|0
1631288400000|2021-09-10 15:40:00|210.19|207.79|210.94|208.54|211.07|208.67|209.69|207.29|0
1631288700000|2021-09-10 15:45:00|210.69|208.29|208.82|206.42|211.69|209.29|208.82|206.42|0
1631289000000|2021-09-10 15:50:00|208.94|206.54|208.57|206.17|210.19|207.79|208.07|205.67|0
1631289300000|2021-09-10 15:55:00|208.44|206.04|210.94|208.54|211.06|208.66|208.44|206.04|0
1631289600000|2021-09-10 16:00:00|210.81|208.41|211.94|209.54|212.06|209.66|210.06|207.66|0
1631289900000|2021-09-10 16:05:00|211.81|209.41|214.96|212.56|214.96|212.56|211.81|209.41|0
1631290200000|2021-09-10 16:10:00|214.83|212.43|214.45|212.05|214.83|212.43|213.82|211.42|0
1631290500000|2021-09-10 16:15:00|214.58|212.18|214.58|212.18|215.59|213.19|214.58|212.18|0
1631290800000|2021-09-10 16:20:00|214.7|212.3|215.33|212.93|215.33|212.93|214.58|212.18|0
1631291100000|2021-09-10 16:25:00|215.46|213.06|215.46|213.06|215.71|213.31|214.95|212.55|0
1631291400000|2021-09-10 16:30:00|215.59|213.19|215.96|213.56|215.96|213.56|215.33|212.93|0
1631291700000|2021-09-10 16:35:00|216.09|213.69|217.74|215.34|218|215.6|215.96|213.56|0
1631292000000|2021-09-10 16:40:00|217.62|215.22|217.61|215.21|217.62|215.22|216.98|214.58|0
1631292300000|2021-09-10 16:45:00|217.74|215.34|217.74|215.34|218|215.6|217.48|215.08|0
1631292600000|2021-09-10 16:50:00|217.87|215.47|216.97|214.57|217.87|215.47|216.46|214.06|0
1631292900000|2021-09-10 16:55:00|217.1|214.7|216.97|214.57|217.23|214.83|216.84|214.44|0
1631293200000|2021-09-10 17:00:00|217.1|214.7|217.46|215.06|218.62|216.22|216.32|213.92|0
1631293500000|2021-09-10 17:05:00|217.4|215|216.06|213.66|217.46|215.06|215.81|213.41|0
1631293800000|2021-09-10 17:10:00|216.19|213.79|217.84|215.44|217.97|215.57|215.93|213.53|0
1631294100000|2021-09-10 17:15:00|217.71|215.31|217.33|214.93|217.84|215.44|216.95|214.55|0
1631294400000|2021-09-10 17:20:00|217.2|214.8|215.55|213.15|217.33|214.93|215.16|212.76|0
1631294700000|2021-09-10 17:25:00|215.67|213.27|214.91|212.51|215.67|213.27|214.91|212.51|0
1631295000000|2021-09-10 17:30:00|215.04|212.64|215.67|213.27|215.92|213.52|214.91|212.51|0
1631295300000|2021-09-10 17:35:00|215.79|213.39|216.81|214.41|216.81|214.41|215.67|213.27|0
1631295600000|2021-09-10 17:40:00|216.68|214.28|215.28|212.88|216.68|214.28|215.03|212.63|0
1631295900000|2021-09-10 17:45:00|215.16|212.76|214.01|211.61|215.16|212.76|213.89|211.49|0
1631296200000|2021-09-10 17:50:00|213.89|211.49|213.26|210.86|214.01|211.61|213.26|210.86|0
1631296500000|2021-09-10 17:55:00|213.38|210.98|214.07|211.67|214.14|211.74|213.25|210.85|0
1631296800000|2021-09-10 18:00:00|214.14|211.74|214.14|211.74|214.9|212.5|213.88|211.48|0
1631297100000|2021-09-10 18:05:00|214.13|211.73|213.75|211.35|214.39|211.99|213.38|210.98|0
1631297400000|2021-09-10 18:10:00|213.88|211.48|213.12|210.72|214.26|211.86|212.99|210.59|0
1631297700000|2021-09-10 18:15:00|212.99|210.59|211.99|209.59|213.25|210.85|211.99|209.59|0
1631298000000|2021-09-10 18:20:00|212.11|209.71|212.44|210.04|212.57|210.17|209.9|207.5|0
1631298300000|2021-09-10 18:25:00|212.31|209.91|210.93|208.53|212.82|210.42|210.93|208.53|0
1631298600000|2021-09-10 18:30:00|210.8|208.4|209.8|207.4|211.05|208.65|209.8|207.4|0
1631298900000|2021-09-10 18:35:00|209.92|207.52|210.17|207.77|210.17|207.77|209.67|207.27|0
1631299200000|2021-09-10 18:40:00|210.3|207.9|211.42|209.02|211.42|209.02|209.92|207.52|0
1631299500000|2021-09-10 18:45:00|211.3|208.9|210.42|208.02|211.42|209.02|210.42|208.02|0
1631299800000|2021-09-10 18:50:00|210.29|207.89|210.92|208.52|211.17|208.77|210.17|207.77|0
1631300100000|2021-09-10 18:55:00|210.79|208.39|210.04|207.64|211.42|209.02|210.04|207.64|0
1631300400000|2021-09-10 19:00:00|209.91|207.51|208.54|206.14|210.04|207.64|208.41|206.01|0
1631300700000|2021-09-10 19:05:00|208.66|206.26|207.79|205.39|209.91|207.51|207.66|205.26|0
1631301000000|2021-09-10 19:10:00|207.66|205.26|207.17|204.77|208.29|205.89|205.93|203.53|0
1631301300000|2021-09-10 19:15:00|207.29|204.89|207.6|205.2|209.1|206.7|204.92|202.52|0
1631301600000|2021-09-10 19:20:00|207.85|205.45|205.75|203.35|207.85|205.45|205.75|203.35|0
1631301900000|2021-09-10 19:25:00|205.87|203.47|205.87|203.47|206.98|204.58|205.62|203.22|0
1631302200000|2021-09-10 19:30:00|205.62|203.22|205.13|202.73|206.61|204.21|205.13|202.73|0
1631302500000|2021-09-10 19:35:00|205.25|202.85|202.74|200.34|205.5|203.1|202.08|199.68|0
1631302800000|2021-09-10 19:40:00|202.62|200.22|202.99|200.59|203.23|200.83|201.76|199.36|0
1631303100000|2021-09-10 19:45:00|202.86|200.46|202.31|199.91|202.99|200.59|201.28|198.88|0
1631303400000|2021-09-10 19:50:00|202.55|200.15|200.6|198.2|202.55|200.15|200.6|198.2|0
1631303700000|2021-09-10 19:55:00|200.73|198.33|201.55|199.15|201.86|199.46|198.1|195.7|0
1631304000000|2021-09-10 20:00:00|201.61|199.21|202.83|200.43|203.19|200.79|200.89|198.49|0
1631304300000|2021-09-10 20:05:00|203.19|200.79|202.46|200.06|203.31|200.91|202.1|199.7|0
1631304600000|2021-09-10 20:10:00|202.58|200.18|202.82|200.42|203.07|200.67|202.46|200.06|0
1631516700000|2021-09-13 07:05:00|207.93|205.53|207.18|204.78|208.3|205.9|206.81|204.41|0
1631517000000|2021-09-13 07:10:00|207.31|204.91|207.55|205.15|208.05|205.65|206.93|204.53|0
1631517300000|2021-09-13 07:15:00|207.68|205.28|206.74|204.34|208.3|205.9|206.62|204.22|0
1631517600000|2021-09-13 07:20:00|206.81|204.41|207.55|205.15|207.98|205.58|206.68|204.28|0
1631517900000|2021-09-13 07:25:00|207.67|205.27|207.42|205.02|208.3|205.9|207.3|204.9|0
1631518200000|2021-09-13 07:30:00|207.67|205.27|208.17|205.77|208.29|205.89|207.55|205.15|0
1631518500000|2021-09-13 07:35:00|208.29|205.89|208.41|206.01|208.54|206.14|207.92|205.52|0
1631518800000|2021-09-13 07:40:00|208.47|206.07|207.79|205.39|208.79|206.39|207.79|205.39|0
1631519100000|2021-09-13 07:45:00|207.91|205.51|207.66|205.26|208.54|206.14|207.42|205.02|0
1631519400000|2021-09-13 07:50:00|207.79|205.39|207.54|205.14|208.16|205.76|207.54|205.14|0
1631519700000|2021-09-13 07:55:00|207.6|205.2|206.91|204.51|207.79|205.39|206.79|204.39|0
1631520000000|2021-09-13 08:00:00|207.04|204.64|207.47|205.07|208.16|205.76|207.04|204.64|0
1631520300000|2021-09-13 08:05:00|207.53|205.13|208.21|205.81|208.9|206.5|207.53|205.13|0
1631520600000|2021-09-13 08:10:00|208.15|205.75|208.28|205.88|208.9|206.5|208.15|205.75|0
1631520900000|2021-09-13 08:15:00|208.34|205.94|208.9|206.5|209.02|206.62|208.28|205.88|0
1631521200000|2021-09-13 08:20:00|208.83|206.43|208.4|206|208.9|206.5|208.4|206|0
1631521500000|2021-09-13 08:25:00|208.33|205.93|208.64|206.24|208.77|206.37|208.27|205.87|0
1631521800000|2021-09-13 08:30:00|208.77|206.37|207.89|205.49|208.89|206.49|207.89|205.49|0
1631522100000|2021-09-13 08:35:00|208.02|205.62|207.39|204.99|208.02|205.62|207.27|204.87|0
1631522400000|2021-09-13 08:40:00|207.52|205.12|207.52|205.12|207.77|205.37|207.39|204.99|0
1631522700000|2021-09-13 08:45:00|207.39|204.99|207.14|204.74|207.64|205.24|206.65|204.25|0
1631523000000|2021-09-13 08:50:00|207.02|204.62|207.02|204.62|207.2|204.8|206.89|204.49|0
1631523300000|2021-09-13 08:55:00|207.14|204.74|207.39|204.99|207.51|205.11|206.89|204.49|0
1631523600000|2021-09-13 09:00:00|207.45|205.05|207.26|204.86|207.76|205.36|207.26|204.86|0
1631523900000|2021-09-13 09:05:00|207.32|204.92|207.26|204.86|207.51|205.11|207.13|204.73|0
1631524200000|2021-09-13 09:10:00|207.13|204.73|205.98|203.58|207.13|204.73|204.47|202.07|0
1631524500000|2021-09-13 09:15:00|205.92|203.52|205.98|203.58|206.48|204.08|205.86|203.46|0
1631524800000|2021-09-13 09:20:00|206.11|203.71|206.6|204.2|206.98|204.58|206.11|203.71|0
1631525100000|2021-09-13 09:25:00|206.73|204.33|206.66|204.26|206.85|204.45|206.23|203.83|0
1631525400000|2021-09-13 09:30:00|206.72|204.32|206.1|203.7|206.85|204.45|206.1|203.7|0
1631525700000|2021-09-13 09:35:00|206.22|203.82|206.6|204.2|206.6|204.2|206.1|203.7|0
1631526000000|2021-09-13 09:40:00|206.72|204.32|206.84|204.44|206.97|204.57|206.35|203.95|0
1631526300000|2021-09-13 09:45:00|206.97|204.57|206.72|204.32|206.97|204.57|206.59|204.19|0
1631526600000|2021-09-13 09:50:00|206.84|204.44|206.84|204.44|206.96|204.56|206.59|204.19|0
1631526900000|2021-09-13 09:55:00|206.96|204.56|206.96|204.56|207.09|204.69|206.84|204.44|0
1631527200000|2021-09-13 10:00:00|206.9|204.5|207.21|204.81|207.33|204.93|206.84|204.44|0
1631527500000|2021-09-13 10:05:00|207.27|204.87|207.83|205.43|208.2|205.8|207.02|204.62|0
1631527800000|2021-09-13 10:10:00|207.89|205.49|207.83|205.43|208.08|205.68|207.45|205.05|0
1631528100000|2021-09-13 10:15:00|207.7|205.3|208.2|205.8|208.33|205.93|207.7|205.3|0
1631528400000|2021-09-13 10:20:00|208.32|205.92|208.45|206.05|208.57|206.17|208.2|205.8|0
1631529000000|2021-09-13 10:30:00|209.45|207.05|210.07|207.67|210.07|207.67|209.2|206.8|0
1631529300000|2021-09-13 10:35:00|210.2|207.8|209.94|207.54|210.7|208.3|209.57|207.17|0
1631529600000|2021-09-13 10:40:00|210.07|207.67|210.57|208.17|210.7|208.3|210.07|207.67|0
1631529900000|2021-09-13 10:45:00|210.7|208.3|210.32|207.92|210.7|208.3|210.32|207.92|0
1631530200000|2021-09-13 10:50:00|210.44|208.04|210.06|207.66|210.44|208.04|209.69|207.29|0
1631530500000|2021-09-13 10:55:00|209.94|207.54|209.94|207.54|210.19|207.79|209.94|207.54|0
1631530800000|2021-09-13 11:00:00|210.06|207.66|209.81|207.41|210.19|207.79|209.56|207.16|0
1631531100000|2021-09-13 11:05:00|209.93|207.53|209.56|207.16|210.06|207.66|209.43|207.03|0
1631531400000|2021-09-13 11:10:00|209.43|207.03|209.18|206.78|209.68|207.28|209.05|206.65|0
1631531700000|2021-09-13 11:15:00|209.3|206.9|209.05|206.65|209.93|207.53|209.05|206.65|0
1631532000000|2021-09-13 11:20:00|209.18|206.78|209.05|206.65|209.68|207.28|208.55|206.15|0
1631532300000|2021-09-13 11:25:00|208.92|206.52|208.67|206.27|209.05|206.65|208.67|206.27|0
1631532600000|2021-09-13 11:30:00|208.55|206.15|208.17|205.77|208.92|206.52|207.92|205.52|0
1631532900000|2021-09-13 11:35:00|208.04|205.64|208.29|205.89|208.42|206.02|208.04|205.64|0
1631533200000|2021-09-13 11:40:00|208.42|206.02|208.29|205.89|208.42|206.02|208.16|205.76|0
1631533500000|2021-09-13 11:45:00|208.41|206.01|208.41|206.01|208.54|206.14|208.29|205.89|0
1631533800000|2021-09-13 11:50:00|208.29|205.89|208.66|206.26|208.91|206.51|208.29|205.89|0
1631534100000|2021-09-13 11:55:00|208.53|206.13|209.03|206.63|209.03|206.63|208.53|206.13|0
1631534400000|2021-09-13 12:00:00|208.91|206.51|209.41|207.01|209.53|207.13|208.53|206.13|0
1631534700000|2021-09-13 12:05:00|209.53|207.13|209.66|207.26|209.91|207.51|209.53|207.13|0
1631535000000|2021-09-13 12:10:00|209.78|207.38|210.03|207.63|210.03|207.63|209.66|207.26|0
1631535300000|2021-09-13 12:15:00|210.16|207.76|209.78|207.38|210.28|207.88|209.4|207|0
1631535600000|2021-09-13 12:20:00|209.65|207.25|209.52|207.12|209.65|207.25|209.4|207|0
1631535900000|2021-09-13 12:25:00|209.4|207|209.9|207.5|209.9|207.5|209.15|206.75|0
1631536200000|2021-09-13 12:30:00|210.02|207.62|209.52|207.12|210.4|208|209.52|207.12|0
1631536500000|2021-09-13 12:35:00|209.39|206.99|209.14|206.74|209.77|207.37|208.89|206.49|0
1631536800000|2021-09-13 12:40:00|209.27|206.87|210.52|208.12|210.65|208.25|209.02|206.62|0
1631537100000|2021-09-13 12:45:00|210.27|207.87|211.27|208.87|211.27|208.87|210.27|207.87|0
1631537400000|2021-09-13 12:50:00|211.4|209|211.15|208.75|211.65|209.25|211.02|208.62|0
1631537700000|2021-09-13 12:55:00|211.02|208.62|211.4|209|211.52|209.12|211.02|208.62|0
1631538000000|2021-09-13 13:00:00|211.52|209.12|211.9|209.5|211.9|209.5|211.14|208.74|0
1631538300000|2021-09-13 13:05:00|211.83|209.43|212.4|210|212.53|210.13|211.77|209.37|0
1631538600000|2021-09-13 13:10:00|212.28|209.88|211.52|209.12|212.66|210.26|211.52|209.12|0
1631538900000|2021-09-13 13:15:00|211.64|209.24|210.88|208.48|212.02|209.62|210.25|207.85|0
1631539200000|2021-09-13 13:20:00|210.76|208.36|212.65|210.25|212.78|210.38|210.76|208.36|0
1631539500000|2021-09-13 13:25:00|212.52|210.12|212.77|210.37|213.28|210.88|212.27|209.87|0
1631539800000|2021-09-13 13:30:00|213.03|210.63|210.75|208.35|213.91|211.51|210.5|208.1|0
1631540100000|2021-09-13 13:35:00|210.63|208.23|208.11|205.71|212.41|210.01|206.84|204.44|0
1631540400000|2021-09-13 13:40:00|208.36|205.96|205.75|203.35|208.99|206.59|204.63|202.23|0
1631540700000|2021-09-13 13:45:00|205.62|203.22|205.24|202.84|205.87|203.47|203.48|201.08|0
1631541000000|2021-09-13 13:50:00|205.12|202.72|208.1|205.7|209.85|207.45|205.12|202.72|0
1631541300000|2021-09-13 13:55:00|207.97|205.57|205.98|203.58|208.47|206.07|205.86|203.46|0
1631541600000|2021-09-13 14:00:00|205.73|203.33|201.79|199.39|207.1|204.7|201.18|198.78|0
1631541900000|2021-09-13 14:05:00|201.05|198.65|200.44|198.04|201.3|198.9|199.1|196.7|0
1631542200000|2021-09-13 14:10:00|200.2|197.8|200.06|197.66|200.92|198.52|197.29|194.89|0
1631542500000|2021-09-13 14:15:00|199.94|197.54|199.45|197.05|200.92|198.52|198.18|195.78|0
1631542800000|2021-09-13 14:20:00|199.82|197.42|199.09|196.69|202.01|199.61|198.6|196.2|0
1631543100000|2021-09-13 14:25:00|199.33|196.93|200.79|198.39|201.03|198.63|198.6|196.2|0
1631543400000|2021-09-13 14:30:00|200.91|198.51|200.18|197.78|202.25|199.85|198.6|196.2|0
1631543700000|2021-09-13 14:35:00|199.57|197.17|202.49|200.09|203.35|200.95|199.08|196.68|0
1631544000000|2021-09-13 14:40:00|202.62|200.22|201.39|198.99|203.72|201.32|200.9|198.5|0
1631544300000|2021-09-13 14:45:00|201.64|199.24|203.61|201.21|207.38|204.98|199.4|197|0
1631544600000|2021-09-13 14:50:00|203.73|201.33|203.24|200.84|204.47|202.07|203.12|200.72|0
1631544900000|2021-09-13 14:55:00|203.36|200.96|201.97|199.57|204.22|201.82|201.72|199.32|0
1631545200000|2021-09-13 15:00:00|202.21|199.81|201.11|198.71|202.71|200.31|200.86|198.46|0
1631545500000|2021-09-13 15:05:00|201.48|199.08|200.86|198.46|202.7|200.3|200.49|198.09|0
1631545800000|2021-09-13 15:10:00|200.49|198.09|195.51|193.11|200.62|198.22|194.85|192.45|0
1631546100000|2021-09-13 15:15:00|195.39|192.99|195.15|192.75|195.63|193.23|193.23|190.83|0
1631546400000|2021-09-13 15:20:00|194.91|192.51|197.91|195.51|197.91|195.51|191.71|189.31|0
1631546700000|2021-09-13 15:25:00|198.28|195.88|198.64|196.24|199.12|196.72|197.18|194.78|0
1631547000000|2021-09-13 15:30:00|198.88|196.48|200.48|198.08|202.11|199.71|198.64|196.24|0
1631547300000|2021-09-13 15:35:00|200.35|197.95|200.23|197.83|200.96|198.56|198.16|195.76|0
1631547600000|2021-09-13 15:40:00|200.35|197.95|198.4|196|200.6|198.2|198.28|195.88|0
1631547900000|2021-09-13 15:45:00|198.28|195.88|197.8|195.4|200.96|198.56|197.67|195.27|0
1631548200000|2021-09-13 15:50:00|197.92|195.52|197.67|195.27|198.52|196.12|196.95|194.55|0
1631548500000|2021-09-13 15:55:00|197.79|195.39|196.95|194.55|198.88|196.48|196.46|194.06|0
1631548800000|2021-09-13 16:00:00|197.07|194.67|196.1|193.7|197.07|194.67|195.5|193.1|0
1631549100000|2021-09-13 16:05:00|196.22|193.82|196.1|193.7|197.3|194.9|195.62|193.22|0
1631549400000|2021-09-13 16:10:00|195.98|193.58|199.24|196.84|199.73|197.33|195.98|193.58|0
1631549700000|2021-09-13 16:15:00|199.12|196.72|198.27|195.87|199.61|197.21|197.54|195.14|0
1631550000000|2021-09-13 16:20:00|198.39|195.99|200.33|197.93|200.7|198.3|197.78|195.38|0
1631550300000|2021-09-13 16:25:00|200.21|197.81|198.99|196.59|200.45|198.05|198.87|196.47|0
1631550600000|2021-09-13 16:30:00|198.87|196.47|199.11|196.71|200.21|197.81|198.75|196.35|0
1631550900000|2021-09-13 16:35:00|199.23|196.83|198.99|196.59|200.21|197.81|198.87|196.47|0
1631551200000|2021-09-13 16:40:00|199.11|196.71|197.41|195.01|199.11|196.71|196.69|194.29|0
1631551500000|2021-09-13 16:45:00|197.29|194.89|198.01|195.61|198.62|196.22|196.93|194.53|0
1631551800000|2021-09-13 16:50:00|198.13|195.73|198.74|196.34|199.23|196.83|198.13|195.73|0
1631552100000|2021-09-13 16:55:00|198.62|196.22|200.07|197.67|200.56|198.16|198.62|196.22|0
1631552400000|2021-09-13 17:00:00|200.2|197.8|199.22|196.82|200.93|198.53|199.22|196.82|0
1631552700000|2021-09-13 17:05:00|199.46|197.06|200.19|197.79|201.66|199.26|199.22|196.82|0
1631553000000|2021-09-13 17:10:00|200.31|197.91|199.22|196.82|200.31|197.91|199.09|196.69|0
1631553300000|2021-09-13 17:15:00|199.09|196.69|198.36|195.96|199.34|196.94|197.76|195.36|0
1631553600000|2021-09-13 17:20:00|198.24|195.84|198.12|195.72|198.85|196.45|197.64|195.24|0
1631553900000|2021-09-13 17:25:00|198|195.6|196.43|194.03|198.24|195.84|195.82|193.42|0
1631554200000|2021-09-13 17:30:00|196.3|193.9|195.22|192.82|196.79|194.39|195.1|192.7|0
1631554500000|2021-09-13 17:35:00|195.34|192.94|195.34|192.94|196.18|193.78|195.22|192.82|0
1631554800000|2021-09-13 17:40:00|195.46|193.06|194.5|192.1|195.94|193.54|194.5|192.1|0
1631555100000|2021-09-13 17:45:00|194.62|192.22|195.33|192.93|195.7|193.3|194.26|191.86|0
1631555400000|2021-09-13 17:50:00|195.21|192.81|194.4|192|197.77|195.37|192.72|190.32|0
1631555700000|2021-09-13 17:55:00|194.52|192.12|195|192.6|195.12|192.72|194.04|191.64|0
1631556000000|2021-09-13 18:00:00|194.88|192.48|195.96|193.56|196.8|194.4|194.82|192.42|0
1631556300000|2021-09-13 18:05:00|195.84|193.44|195.48|193.08|196.32|193.92|195.36|192.96|0
1631556600000|2021-09-13 18:10:00|195.24|192.84|192.96|190.56|195.24|192.84|192.84|190.44|0
1631556900000|2021-09-13 18:15:00|193.08|190.68|193.68|191.28|193.68|191.28|191.89|189.49|0
1631557200000|2021-09-13 18:20:00|193.91|191.51|192.84|190.44|193.91|191.51|192.6|190.2|0
1631557500000|2021-09-13 18:25:00|192.72|190.32|192.6|190.2|193.67|191.27|192.12|189.72|0
1631557800000|2021-09-13 18:30:00|192.72|190.32|192.24|189.84|193.31|190.91|191.88|189.48|0
1631558100000|2021-09-13 18:35:00|192.12|189.72|191.52|189.12|192.24|189.84|191.17|188.77|0
1631558400000|2021-09-13 18:40:00|191.41|189.01|193.67|191.27|193.9|191.5|191.41|189.01|0
1631558700000|2021-09-13 18:45:00|193.9|191.5|194.98|192.58|195.34|192.94|192.83|190.43|0
1631559000000|2021-09-13 18:50:00|194.86|192.46|193.42|191.02|195.1|192.7|193.42|191.02|0
1631559300000|2021-09-13 18:55:00|193.18|190.78|194.74|192.34|194.86|192.46|193.18|190.78|0
1631559600000|2021-09-13 19:00:00|194.38|191.98|191.4|189|194.38|191.98|191.16|188.76|0
1631559900000|2021-09-13 19:05:00|191.28|188.88|193.65|191.25|194.97|192.57|191.16|188.76|0
1631560200000|2021-09-13 19:10:00|194.25|191.85|196.41|194.01|197.14|194.74|194.25|191.85|0
1631560500000|2021-09-13 19:15:00|196.05|193.65|197.25|194.85|197.86|195.46|195.45|193.05|0
1631560800000|2021-09-13 19:20:00|197.01|194.61|198.22|195.82|198.58|196.18|195.93|193.53|0
1631561100000|2021-09-13 19:25:00|198.1|195.7|200.04|197.64|200.28|197.88|197.37|194.97|0
1631561400000|2021-09-13 19:30:00|200.16|197.76|200.52|198.12|201.14|198.74|199.07|196.67|0
1631561700000|2021-09-13 19:35:00|200.65|198.25|200.03|197.63|200.65|198.25|199.55|197.15|0
1631562000000|2021-09-13 19:40:00|199.61|197.21|198.21|195.81|199.91|197.51|198.09|195.69|0
1631562300000|2021-09-13 19:45:00|198.45|196.05|197.97|195.57|199.42|197.02|197.36|194.96|0
1631562600000|2021-09-13 19:50:00|198.09|195.69|198.91|196.51|201.55|199.15|197.57|195.17|0
1631562900000|2021-09-13 19:55:00|198.85|196.45|200.69|198.29|200.81|198.41|198.73|196.33|0
1631563200000|2021-09-13 20:00:00|200.93|198.53|204.3|201.9|204.3|201.9|200.69|198.29|0
1631563500000|2021-09-13 20:05:00|200.5|198.1|203.03|200.63|203.16|200.76|200.5|198.1|0
1631563800000|2021-09-13 20:10:00|203.15|200.75|203.4|201|203.52|201.12|203.03|200.63|0
1631564100000|2021-09-13 20:15:00|203.97|201.17|204.09|201.29|204.34|201.54|203.6|200.8|0
1631564400000|2021-09-13 20:20:00|204.15|201.35|204.09|201.29|204.21|201.41|204.09|201.29|0
1631564700000|2021-09-13 20:25:00|204.21|201.41|204.33|201.53|204.46|201.66|204.21|201.41|0
1631565000000|2021-09-13 20:30:00|204.46|201.66|204.95|202.15|205.2|202.4|204.46|201.66|0
1631565300000|2021-09-13 20:35:00|204.83|202.03|205.07|202.27|205.08|202.28|204.83|202.03|0
1631565900000|2021-09-13 20:45:00|205.2|202.4|205.07|202.27|205.2|202.4|205.07|202.27|0
1631566200000|2021-09-13 20:50:00|205.19|202.39|205.07|202.27|205.19|202.39|205.07|202.27|0
1631566500000|2021-09-13 20:55:00|204.94|202.14|205|202.2|205|202.2|204.51|201.71|0
1631566800000|2021-09-13 21:00:00|204.78|201.98|204.67|201.87|204.78|201.98|204.59|201.79|0
1631567100000|2021-09-13 21:05:00|204.63|201.83|204.64|201.84|204.68|201.88|204.63|201.83|0
1631567400000|2021-09-13 21:10:00|204.68|201.88|204.72|201.92|204.72|201.92|204.66|201.86|0
1631567700000|2021-09-13 21:15:00|204.62|201.82|204.66|201.86|204.72|201.92|204.59|201.79|0
1631568000000|2021-09-13 21:20:00|204.64|201.84|204.6|201.8|204.64|201.84|204.55|201.75|0
1631568300000|2021-09-13 21:25:00|204.62|201.82|204.58|201.78|204.66|201.86|204.55|201.75|0
1631568600000|2021-09-13 21:30:00|204.66|201.86|204.55|201.75|204.66|201.86|204.55|201.75|0
1631568900000|2021-09-13 21:35:00|204.54|201.74|204.51|201.71|204.54|201.74|204.47|201.67|0
1631569200000|2021-09-13 21:40:00|204.54|201.74|204.56|201.76|204.61|201.81|204.49|201.69|0
1631569500000|2021-09-13 21:45:00|204.57|201.77|204.61|201.81|204.74|201.94|204.57|201.77|0
1631569800000|2021-09-13 21:50:00|204.65|201.85|204.59|201.79|204.66|201.86|204.57|201.77|0
1631570100000|2021-09-13 21:55:00|204.57|201.77|204.5|201.7|204.59|201.79|204.48|201.68|0
1631570400000|2021-09-13 22:00:00|204.23|201.43|203.68|200.88|204.6|201.8|203.55|200.75|0
1631570700000|2021-09-13 22:05:00|203.8|201|203.67|200.87|203.8|201|203.55|200.75|0
1631571000000|2021-09-13 22:10:00|203.8|201|203.55|200.75|203.8|201|203.49|200.69|0
1631571300000|2021-09-13 22:15:00|203.42|200.62|204.17|201.37|204.17|201.37|203.42|200.62|0
1631571600000|2021-09-13 22:20:00|204.16|201.36|205.15|202.35|205.16|202.36|204.16|201.36|0
1631571900000|2021-09-13 22:25:00|205.28|202.48|205.03|202.23|205.28|202.48|204.9|202.1|0
1631572200000|2021-09-13 22:30:00|205.15|202.35|205.15|202.35|205.4|202.6|205.15|202.35|0
1631572500000|2021-09-13 22:35:00|205.03|202.23|205.52|202.72|205.65|202.85|205.03|202.23|0
1631572800000|2021-09-13 22:40:00|205.46|202.66|205.15|202.35|205.52|202.72|205.08|202.28|0
1631573100000|2021-09-13 22:45:00|205.27|202.47|205.39|202.59|205.52|202.72|205.27|202.47|0
1631573400000|2021-09-13 22:50:00|205.52|202.72|205.51|202.71|205.89|203.09|205.51|202.71|0
1631573700000|2021-09-13 22:55:00|205.39|202.59|205.14|202.34|205.51|202.71|205.02|202.22|0
1631574000000|2021-09-13 23:00:00|205.26|202.46|205.14|202.34|205.64|202.84|205.14|202.34|0
1631574300000|2021-09-13 23:05:00|205.01|202.21|205.01|202.21|205.26|202.46|204.76|201.96|0
1631574600000|2021-09-13 23:10:00|204.89|202.09|204.27|201.47|204.89|202.09|204.14|201.34|0
1631574900000|2021-09-13 23:15:00|204.39|201.59|204.14|201.34|204.39|201.59|204.14|201.34|0
1631575200000|2021-09-13 23:20:00|204.02|201.22|204.14|201.34|204.14|201.34|204.02|201.22|0
1631575500000|2021-09-13 23:25:00|204.26|201.46|204.51|201.71|204.63|201.83|204.26|201.46|0
1631575800000|2021-09-13 23:30:00|204.38|201.58|204.63|201.83|204.63|201.83|204.26|201.46|0
1631576100000|2021-09-13 23:35:00|204.51|201.71|204.13|201.33|204.51|201.71|204.01|201.21|0
1631576400000|2021-09-13 23:40:00|204.26|201.46|204.01|201.21|204.26|201.46|204.01|201.21|0
1631576700000|2021-09-13 23:45:00|204.13|201.33|204.38|201.58|204.38|201.58|204.01|201.21|0
1631577000000|2021-09-13 23:50:00|204.25|201.45|204.74|201.94|204.87|202.07|204.13|201.33|0
1631577300000|2021-09-13 23:55:00|204.87|202.07|204.62|201.82|204.87|202.07|204.5|201.7|0
1631577600000|2021-09-14 00:00:00|204.49|201.69|204.49|201.69|204.99|202.19|203.63|200.83|0
1631577900000|2021-09-14 00:05:00|204.37|201.57|203.75|200.95|204.62|201.82|203.38|200.58|0
1631578200000|2021-09-14 00:10:00|203.87|201.07|203.25|200.45|203.87|201.07|203.13|200.33|0
1631578500000|2021-09-14 00:15:00|203.13|200.33|203.5|200.7|203.5|200.7|202.88|200.08|0
1631578800000|2021-09-14 00:20:00|203.37|200.57|203.25|200.45|203.62|200.82|203|200.2|0
1631579100000|2021-09-14 00:25:00|203.12|200.32|203.62|200.82|203.86|201.06|203.12|200.32|0
1631579400000|2021-09-14 00:30:00|203.74|200.94|203.86|201.06|204.23|201.43|203.62|200.82|0
1631579700000|2021-09-14 00:35:00|203.99|201.19|204.85|202.05|204.98|202.18|203.98|201.18|0
1631580000000|2021-09-14 00:40:00|204.97|202.17|204.48|201.68|205.1|202.3|204.48|201.68|0
1631580300000|2021-09-14 00:45:00|204.35|201.55|204.72|201.92|204.72|201.92|204.35|201.55|0
1631580600000|2021-09-14 00:50:00|204.6|201.8|204.22|201.42|204.6|201.8|204.1|201.3|0
1631580900000|2021-09-14 00:55:00|204.35|201.55|204.59|201.79|204.72|201.92|204.35|201.55|0
1631581200000|2021-09-14 01:00:00|204.72|201.92|204.96|202.16|205.34|202.54|204.59|201.79|0
1631581500000|2021-09-14 01:05:00|204.84|202.04|204.71|201.91|205.09|202.29|204.47|201.67|0
1631581800000|2021-09-14 01:10:00|204.84|202.04|204.59|201.79|205.21|202.41|204.59|201.79|0
1631582100000|2021-09-14 01:15:00|204.71|201.91|205.33|202.53|205.58|202.78|204.59|201.79|0
1631582400000|2021-09-14 01:20:00|205.21|202.41|205.83|203.03|205.83|203.03|205.21|202.41|0
1631582700000|2021-09-14 01:25:00|205.95|203.15|206.2|203.4|206.32|203.52|205.95|203.15|0
1631583000000|2021-09-14 01:30:00|206.45|203.65|206.44|203.64|206.94|204.14|205.82|203.02|0
1631583300000|2021-09-14 01:35:00|206.32|203.52|206.82|204.02|207.07|204.27|206.19|203.39|0
1631583600000|2021-09-14 01:40:00|206.69|203.89|205.94|203.14|206.69|203.89|205.94|203.14|0
1631583900000|2021-09-14 01:45:00|206.07|203.27|205.69|202.89|206.31|203.51|205.57|202.77|0
1631584200000|2021-09-14 01:50:00|205.57|202.77|206.06|203.26|206.19|203.39|205.32|202.52|0
1631584500000|2021-09-14 01:55:00|206.19|203.39|206.06|203.26|206.31|203.51|205.69|202.89|0
1631584800000|2021-09-14 02:00:00|206.18|203.38|206.68|203.88|206.68|203.88|205.81|203.01|0
1631585100000|2021-09-14 02:05:00|206.56|203.76|206.68|203.88|206.8|204|206.18|203.38|0
1631585400000|2021-09-14 02:10:00|206.55|203.75|205.68|202.88|206.55|203.75|205.56|202.76|0
1631585700000|2021-09-14 02:15:00|205.8|203|206.3|203.5|206.3|203.5|205.43|202.63|0
1631586000000|2021-09-14 02:20:00|206.18|203.38|207.07|204.27|208.07|205.27|206.18|203.38|0
1631586300000|2021-09-14 02:25:00|207.19|204.39|206.2|203.4|207.32|204.52|205.95|203.15|0
1631586600000|2021-09-14 02:30:00|206.32|203.52|205.7|202.9|206.45|203.65|205.2|202.4|0
1631586900000|2021-09-14 02:35:00|205.82|203.02|205.94|203.14|205.95|203.15|205.57|202.77|0
1631587200000|2021-09-14 02:40:00|205.82|203.02|206.31|203.51|206.44|203.64|205.82|203.02|0
1631587500000|2021-09-14 02:45:00|206.19|203.39|206.19|203.39|206.44|203.64|206.06|203.26|0
1631587800000|2021-09-14 02:50:00|206.31|203.51|206.31|203.51|206.44|203.64|206.19|203.39|0
1631588100000|2021-09-14 02:55:00|206.19|203.39|205.69|202.89|206.43|203.63|205.56|202.76|0
1631588400000|2021-09-14 03:00:00|205.81|203.01|205.44|202.64|205.81|203.01|205.19|202.39|0
1631588700000|2021-09-14 03:05:00|205.31|202.51|205.68|202.88|206.06|203.26|205.31|202.51|0
1631589000000|2021-09-14 03:10:00|205.56|202.76|205.68|202.88|205.81|203.01|205.43|202.63|0
1631589300000|2021-09-14 03:15:00|205.81|203.01|205.8|203|205.93|203.13|205.43|202.63|0
1631589600000|2021-09-14 03:20:00|205.93|203.13|206.17|203.37|206.17|203.37|205.68|202.88|0
1631589900000|2021-09-14 03:25:00|206.05|203.25|206.3|203.5|206.42|203.62|206.05|203.25|0
1631590200000|2021-09-14 03:30:00|206.42|203.62|206.05|203.25|206.42|203.62|205.8|203|0
1631590500000|2021-09-14 03:35:00|206.17|203.37|206.54|203.74|206.67|203.87|206.17|203.37|0
1631590800000|2021-09-14 03:40:00|206.66|203.86|206.54|203.74|206.91|204.11|206.41|203.61|0
1631591100000|2021-09-14 03:45:00|206.66|203.86|206.66|203.86|206.79|203.99|206.54|203.74|0
1631591400000|2021-09-14 03:50:00|206.54|203.74|206.66|203.86|206.66|203.86|206.41|203.61|0
1631591700000|2021-09-14 03:55:00|206.53|203.73|206.78|203.98|207.03|204.23|206.53|203.73|0
1631592000000|2021-09-14 04:00:00|206.66|203.86|206.53|203.73|206.78|203.98|206.53|203.73|0
1631592300000|2021-09-14 04:05:00|206.4|203.6|206.16|203.36|206.4|203.6|206.16|203.36|0
1631592600000|2021-09-14 04:10:00|206.15|203.35|206.03|203.23|206.4|203.6|205.78|202.98|0
1631592900000|2021-09-14 04:15:00|206.15|203.35|206.15|203.35|206.15|203.35|206.03|203.23|0
1631593200000|2021-09-14 04:20:00|206.03|203.23|206.15|203.35|206.15|203.35|206.03|203.23|0
1631593500000|2021-09-14 04:25:00|206.02|203.22|206.4|203.6|206.4|203.6|206.02|203.22|0
1631593800000|2021-09-14 04:30:00|206.52|203.72|206.64|203.84|206.64|203.84|206.27|203.47|0
1631594100000|2021-09-14 04:35:00|206.77|203.97|206.76|203.96|207.01|204.21|206.64|203.84|0
1631594400000|2021-09-14 04:40:00|206.64|203.84|206.64|203.84|206.76|203.96|206.39|203.59|0
1631594700000|2021-09-14 04:45:00|206.51|203.71|206.39|203.59|206.64|203.84|206.26|203.46|0
1631595000000|2021-09-14 04:50:00|206.51|203.71|206.63|203.83|206.63|203.83|206.26|203.46|0
1631595300000|2021-09-14 04:55:00|206.51|203.71|206.51|203.71|206.76|203.96|206.51|203.71|0
1631595600000|2021-09-14 05:00:00|206.26|203.46|207.13|204.33|207.38|204.58|206.26|203.46|0
1631595900000|2021-09-14 05:05:00|207|204.2|206.5|203.7|207|204.2|206.38|203.58|0
1631596200000|2021-09-14 05:10:00|206.63|203.83|206.75|203.95|206.75|203.95|206.13|203.33|0
1631596500000|2021-09-14 05:15:00|206.62|203.82|206|203.2|206.87|204.07|206|203.2|0
1631596800000|2021-09-14 05:20:00|206.13|203.33|207.37|204.57|207.49|204.69|206.13|203.33|0
1631597100000|2021-09-14 05:25:00|207.49|204.69|207.49|204.69|207.87|205.07|207.37|204.57|0
1631597400000|2021-09-14 05:30:00|207.61|204.81|206.62|203.82|207.61|204.81|206.37|203.57|0
1631597700000|2021-09-14 05:35:00|206.74|203.94|207.11|204.31|207.11|204.31|206.74|203.94|0
1631598000000|2021-09-14 05:40:00|206.99|204.19|206.36|203.56|207.11|204.31|205.87|203.07|0
1631598300000|2021-09-14 05:45:00|206.24|203.44|206.98|204.18|206.98|204.18|206.24|203.44|0
1631598600000|2021-09-14 05:50:00|206.86|204.06|206.36|203.56|206.98|204.18|206.24|203.44|0
1631598900000|2021-09-14 05:55:00|206.24|203.44|206.11|203.31|206.48|203.68|206.11|203.31|0
1631599200000|2021-09-14 06:00:00|205.86|203.06|205.13|202.33|206.37|203.57|205.13|202.33|0
1631599500000|2021-09-14 06:05:00|205.25|202.45|205.62|202.82|205.87|203.07|204.88|202.08|0
1631599800000|2021-09-14 06:10:00|205.5|202.7|204.63|201.83|205.5|202.7|204.51|201.71|0
1631600100000|2021-09-14 06:15:00|204.51|201.71|205.37|202.57|205.62|202.82|204.51|201.71|0
1631600400000|2021-09-14 06:20:00|205.49|202.69|206.36|203.56|206.48|203.68|205.25|202.45|0
1631600700000|2021-09-14 06:25:00|206.24|203.44|206.23|203.43|206.36|203.56|205.74|202.94|0
1631601000000|2021-09-14 06:30:00|206.17|203.37|205.61|202.81|206.23|203.43|205.49|202.69|0
1631601300000|2021-09-14 06:35:00|205.74|202.94|204.37|201.57|205.74|202.94|204.37|201.57|0
1631601600000|2021-09-14 06:40:00|204.13|201.33|203.76|200.96|204.37|201.57|203.63|200.83|0
1631601900000|2021-09-14 06:45:00|203.88|201.08|204.25|201.45|204.74|201.94|203.88|201.08|0
1631602200000|2021-09-14 06:50:00|204.12|201.32|203.63|200.83|204.25|201.45|203.51|200.71|0
1631602500000|2021-09-14 06:55:00|203.51|200.71|202.64|199.84|203.51|200.71|202.64|199.84|0
1631602800000|2021-09-14 07:00:00|202.89|200.09|203.13|200.33|203.87|201.07|202.15|199.35|0
1631603100000|2021-09-14 07:05:00|202.81|200.41|204.04|201.64|204.04|201.64|202.69|200.29|0
1631603400000|2021-09-14 07:10:00|204.16|201.76|201.46|199.06|204.41|202.01|201.46|199.06|0
1631603700000|2021-09-14 07:15:00|201.58|199.18|202.56|200.16|202.56|200.16|200.85|198.45|0
1631604000000|2021-09-14 07:20:00|202.68|200.28|200.11|197.71|202.68|200.28|199.99|197.59|0
1631604300000|2021-09-14 07:25:00|200.23|197.83|200.96|198.56|200.96|198.56|199.99|197.59|0
1631604600000|2021-09-14 07:30:00|201.08|198.68|199.5|197.1|201.33|198.93|199.5|197.1|0
1631604900000|2021-09-14 07:35:00|199.62|197.22|200.23|197.83|200.23|197.83|199.5|197.1|0
1631605200000|2021-09-14 07:40:00|199.86|197.46|199.49|197.09|200.22|197.82|199.49|197.09|0
1631605500000|2021-09-14 07:45:00|199.61|197.21|200.59|198.19|200.71|198.31|199.49|197.09|0
1631605800000|2021-09-14 07:50:00|200.71|198.31|202.05|199.65|202.18|199.78|200.59|198.19|0
1631606100000|2021-09-14 07:55:00|202.11|199.71|203.16|200.76|203.28|200.88|201.93|199.53|0
1631606400000|2021-09-14 08:00:00|203.03|200.63|203.28|200.88|204.14|201.74|202.79|200.39|0
1631606700000|2021-09-14 08:05:00|203.4|201|203.4|201|203.89|201.49|202.78|200.38|0
1631607000000|2021-09-14 08:10:00|203.52|201.12|203.45|201.05|203.89|201.49|203.21|200.81|0
1631607300000|2021-09-14 08:15:00|203.4|201|201.92|199.52|203.52|201.12|201.8|199.4|0
1631607600000|2021-09-14 08:20:00|201.8|199.4|203.27|200.87|203.27|200.87|201.68|199.28|0
1631607900000|2021-09-14 08:25:00|203.39|200.99|204.62|202.22|204.75|202.35|203.15|200.75|0
1631608200000|2021-09-14 08:30:00|204.75|202.35|205.49|203.09|205.49|203.09|204.75|202.35|0
1631608500000|2021-09-14 08:35:00|205.61|203.21|206.6|204.2|206.85|204.45|205.61|203.21|0
1631608800000|2021-09-14 08:40:00|206.48|204.08|206.35|203.95|206.85|204.45|206.1|203.7|0
1631609100000|2021-09-14 08:45:00|206.23|203.83|205.36|202.96|206.23|203.83|205.36|202.96|0
1631609400000|2021-09-14 08:50:00|205.48|203.08|205.73|203.33|205.85|203.45|205.35|202.95|0
1631609700000|2021-09-14 08:55:00|205.85|203.45|205.72|203.32|206.34|203.94|205.72|203.32|0
1631610000000|2021-09-14 09:00:00|205.85|203.45|205.47|203.07|206.09|203.69|205.23|202.83|0
1631610300000|2021-09-14 09:05:00|205.35|202.95|205.97|203.57|206.09|203.69|205.35|202.95|0
1631610600000|2021-09-14 09:10:00|206.09|203.69|206.46|204.06|206.71|204.31|205.97|203.57|0
1631610900000|2021-09-14 09:15:00|206.4|204|206.46|204.06|206.71|204.31|205.96|203.56|0
1631611200000|2021-09-14 09:20:00|206.58|204.18|205.71|203.31|206.58|204.18|205.71|203.31|0
1631611500000|2021-09-14 09:25:00|205.84|203.44|205.59|203.19|205.96|203.56|205.59|203.19|0
1631611800000|2021-09-14 09:30:00|205.71|203.31|205.58|203.18|205.71|203.31|205.34|202.94|0
1631612100000|2021-09-14 09:35:00|205.34|202.94|205.21|202.81|205.46|203.06|205.09|202.69|0
1631612400000|2021-09-14 09:40:00|205.09|202.69|204.71|202.31|205.21|202.81|204.22|201.82|0
1631612700000|2021-09-14 09:45:00|204.84|202.44|204.47|202.07|204.84|202.44|204.47|202.07|0
1631613000000|2021-09-14 09:50:00|204.22|201.82|203.85|201.45|204.22|201.82|203.48|201.08|0
1631613300000|2021-09-14 09:55:00|203.72|201.32|203.6|201.2|203.85|201.45|203.6|201.2|0
1631613600000|2021-09-14 10:00:00|203.47|201.07|203.72|201.32|203.72|201.32|202.98|200.58|0
1631613900000|2021-09-14 10:05:00|203.84|201.44|203.96|201.56|204.21|201.81|203.72|201.32|0
1631614200000|2021-09-14 10:10:00|204.02|201.62|205.2|202.8|205.2|202.8|203.96|201.56|0
1631614500000|2021-09-14 10:15:00|205.07|202.67|205.19|202.79|205.57|203.17|204.95|202.55|0
1631614800000|2021-09-14 10:20:00|205.32|202.92|204.94|202.54|205.32|202.92|204.94|202.54|0
1631615100000|2021-09-14 10:25:00|205.07|202.67|205.56|203.16|205.56|203.16|205.07|202.67|0
1631615400000|2021-09-14 10:30:00|205.69|203.29|205.56|203.16|205.81|203.41|205.44|203.04|0
1631615700000|2021-09-14 10:35:00|205.68|203.28|205.56|203.16|205.68|203.28|205.43|203.03|0
1631616000000|2021-09-14 10:40:00|205.43|203.03|205.31|202.91|205.8|203.4|205.18|202.78|0
1631616300000|2021-09-14 10:45:00|205.24|202.84|204.81|202.41|205.43|203.03|204.81|202.41|0
1631616600000|2021-09-14 10:50:00|204.69|202.29|204.19|201.79|204.81|202.41|204.19|201.79|0
1631616900000|2021-09-14 10:55:00|204.31|201.91|204.56|202.16|204.68|202.28|203.94|201.54|0
1631617200000|2021-09-14 11:00:00|204.44|202.04|204.56|202.16|204.68|202.28|204.31|201.91|0
1631617500000|2021-09-14 11:05:00|204.43|202.03|203.87|201.47|204.43|202.03|203.69|201.29|0
1631617800000|2021-09-14 11:10:00|203.94|201.54|203.81|201.41|203.94|201.54|203.57|201.17|0
1631618100000|2021-09-14 11:15:00|203.69|201.29|203.81|201.41|204.06|201.66|203.57|201.17|0
1631618400000|2021-09-14 11:20:00|203.93|201.53|203.69|201.29|203.93|201.53|203.56|201.16|0
1631618700000|2021-09-14 11:25:00|203.56|201.16|203.19|200.79|203.93|201.53|203.07|200.67|0
1631619000000|2021-09-14 11:30:00|203.07|200.67|203.93|201.53|204.17|201.77|202.95|200.55|0
1631619300000|2021-09-14 11:35:00|204.05|201.65|203.56|201.16|204.17|201.77|203.56|201.16|0
1631619600000|2021-09-14 11:40:00|203.49|201.09|202.94|200.54|203.92|201.52|202.82|200.42|0
1631619900000|2021-09-14 11:45:00|202.82|200.42|201.46|199.06|202.82|200.42|201.46|199.06|0
1631620200000|2021-09-14 11:50:00|201.34|198.94|199.51|197.11|201.34|198.94|198.9|196.5|0
1631620500000|2021-09-14 11:55:00|199.63|197.23|200.24|197.84|200.48|198.08|199.15|196.75|0
1631620800000|2021-09-14 12:00:00|200.36|197.96|201.09|198.69|201.09|198.69|199.26|196.86|0
1631621100000|2021-09-14 12:05:00|200.97|198.57|200.48|198.08|201.09|198.69|200.11|197.71|0
1631621400000|2021-09-14 12:10:00|200.6|198.2|200.6|198.2|200.72|198.32|199.75|197.35|0
1631621700000|2021-09-14 12:15:00|200.72|198.32|201.21|198.81|201.45|199.05|200.6|198.2|0
1631622000000|2021-09-14 12:20:00|201.09|198.69|201.08|198.68|201.33|198.93|200.96|198.56|0
1631622300000|2021-09-14 12:25:00|201.21|198.81|201.45|199.05|201.57|199.17|200.84|198.44|0
1631622600000|2021-09-14 12:30:00|204.27|201.87|209.99|207.59|212.15|209.75|204.27|201.87|0
1631622900000|2021-09-14 12:35:00|210.5|208.1|209.87|207.47|212.13|209.73|209.87|207.47|0
1631623200000|2021-09-14 12:40:00|209.99|207.59|210.24|207.84|211.5|209.1|209.99|207.59|0
1631623500000|2021-09-14 12:45:00|210.49|208.09|210.36|207.96|211.12|208.72|210.11|207.71|0
1631623800000|2021-09-14 12:50:00|210.24|207.84|210.11|207.71|210.99|208.59|209.99|207.59|0
1631624100000|2021-09-14 12:55:00|209.99|207.59|208.61|206.21|210.49|208.09|207.86|205.46|0
1631624400000|2021-09-14 13:00:00|208.73|206.33|209.35|206.95|209.98|207.58|208.73|206.33|0
1631624700000|2021-09-14 13:05:00|209.23|206.83|208.85|206.45|209.6|207.2|208.73|206.33|0
1631625000000|2021-09-14 13:10:00|208.98|206.58|209.48|207.08|209.48|207.08|208.85|206.45|0
1631625300000|2021-09-14 13:15:00|209.6|207.2|209.72|207.32|210.48|208.08|209.47|207.07|0
1631625600000|2021-09-14 13:20:00|209.6|207.2|210.35|207.95|210.48|208.08|209.6|207.2|0
1631625900000|2021-09-14 13:25:00|210.22|207.82|210.1|207.7|210.73|208.33|209.59|207.19|0
1631626200000|2021-09-14 13:30:00|210.6|208.2|207.72|205.32|210.98|208.58|207.34|204.94|0
1631626500000|2021-09-14 13:35:00|207.84|205.44|207.28|204.88|209.97|207.57|207.28|204.88|0
1631626800000|2021-09-14 13:40:00|207.22|204.82|207.34|204.94|208.21|205.81|206.09|203.69|0
1631627100000|2021-09-14 13:45:00|207.09|204.69|205.1|202.7|207.21|204.81|205.1|202.7|0
1631627400000|2021-09-14 13:50:00|204.98|202.58|201.65|199.25|205.84|203.44|201.53|199.13|0
1631627700000|2021-09-14 13:55:00|201.77|199.37|199.81|197.41|202.26|199.86|199.45|197.05|0
1631628000000|2021-09-14 14:00:00|199.45|197.05|198.3|195.9|199.45|197.05|192.44|190.04|0
1631628300000|2021-09-14 14:05:00|198.18|195.78|199.76|197.36|200.25|197.85|197.94|195.54|0
1631628600000|2021-09-14 14:10:00|199.52|197.12|197.33|194.93|199.52|197.12|197.21|194.81|0
1631628900000|2021-09-14 14:15:00|197.21|194.81|198.54|196.14|199.39|196.99|196.61|194.21|0
1631629200000|2021-09-14 14:20:00|198.66|196.26|194.83|192.43|199.76|197.36|194.83|192.43|0
1631629500000|2021-09-14 14:25:00|195.2|192.8|197.01|194.61|197.01|194.61|193.63|191.23|0
1631629800000|2021-09-14 14:30:00|196.89|194.49|195.8|193.4|197.25|194.85|195.07|192.67|0
1631630100000|2021-09-14 14:35:00|195.92|193.52|192.31|189.91|196.52|194.12|192.07|189.67|0
1631630400000|2021-09-14 14:40:00|192.19|189.79|192.66|190.26|193.62|191.22|191.71|189.31|0
1631630700000|2021-09-14 14:45:00|192.54|190.14|192.78|190.38|194.1|191.7|192.18|189.78|0
1631631000000|2021-09-14 14:50:00|192.9|190.5|193.02|190.62|193.62|191.22|191.47|189.07|0
1631631300000|2021-09-14 14:55:00|192.9|190.5|192.66|190.26|193.26|190.86|190.99|188.59|0
1631631600000|2021-09-14 15:00:00|192.78|190.38|193.61|191.21|194.46|192.06|192.78|190.38|0
1631631900000|2021-09-14 15:05:00|193.49|191.09|194.94|192.54|195.3|192.9|193.37|190.97|0
1631632200000|2021-09-14 15:10:00|195.06|192.66|195.54|193.14|196.26|193.86|194.57|192.17|0
1631632500000|2021-09-14 15:15:00|195.66|193.26|194.21|191.81|196.02|193.62|194.21|191.81|0
1631632800000|2021-09-14 15:20:00|194.33|191.93|196.02|193.62|196.14|193.74|194.33|191.93|0
1631633100000|2021-09-14 15:25:00|195.9|193.5|196.26|193.86|196.5|194.1|195.41|193.01|0
1631633400000|2021-09-14 15:30:00|196.14|193.74|195.89|193.49|196.98|194.58|195.53|193.13|0
1631633700000|2021-09-14 15:35:00|196.01|193.61|196.74|194.34|197.1|194.7|195.29|192.89|0
1631634000000|2021-09-14 15:40:00|196.86|194.46|196.2|193.8|197.22|194.82|195.6|193.2|0
1631634300000|2021-09-14 15:45:00|196.08|193.68|196.08|193.68|196.32|193.92|194.99|192.59|0
1631634600000|2021-09-14 15:50:00|195.96|193.56|194.02|191.62|196.08|193.68|193.9|191.5|0
1631634900000|2021-09-14 15:55:00|194.14|191.74|196.56|194.16|196.56|194.16|194.02|191.62|0
1631635200000|2021-09-14 16:00:00|196.68|194.28|197.65|195.25|197.78|195.38|196.19|193.79|0
1631635500000|2021-09-14 16:05:00|197.77|195.37|197.29|194.89|197.77|195.37|196.92|194.52|0
1631635800000|2021-09-14 16:10:00|197.16|194.76|197.04|194.64|197.16|194.76|196.31|193.91|0
1631636100000|2021-09-14 16:15:00|197.16|194.76|196.19|193.79|197.16|194.76|196.07|193.67|0
1631636400000|2021-09-14 16:20:00|196.07|193.67|195.58|193.18|196.43|194.03|195.58|193.18|0
1631636700000|2021-09-14 16:25:00|195.7|193.3|195.82|193.42|196.18|193.78|195.46|193.06|0
1631637000000|2021-09-14 16:30:00|195.7|193.3|195.09|192.69|195.82|193.42|194.49|192.09|0
1631637300000|2021-09-14 16:35:00|195.21|192.81|194|191.6|195.57|193.17|194|191.6|0
1631637600000|2021-09-14 16:40:00|194.12|191.72|192.19|189.79|194.12|191.72|191.95|189.55|0
1631637900000|2021-09-14 16:45:00|192.31|189.91|191.95|189.55|192.79|190.39|191.71|189.31|0
1631638200000|2021-09-14 16:50:00|191.83|189.43|191.95|189.55|192.19|189.79|191.47|189.07|0
1631638500000|2021-09-14 16:55:00|191.83|189.43|190.87|188.47|191.95|189.55|190.63|188.23|0
1631638800000|2021-09-14 17:00:00|190.75|188.35|190.39|187.99|192.19|189.79|190.27|187.87|0
1631639100000|2021-09-14 17:05:00|190.27|187.87|187.66|185.26|190.51|188.11|187.54|185.14|0
1631639400000|2021-09-14 17:10:00|187.9|185.5|188.01|185.61|188.84|186.44|187.19|184.79|0
1631639700000|2021-09-14 17:15:00|187.89|185.49|190.79|188.39|190.91|188.51|186.38|183.98|0
1631640000000|2021-09-14 17:20:00|190.91|188.51|191.38|188.98|191.74|189.34|190.91|188.51|0
1631640300000|2021-09-14 17:25:00|191.26|188.86|191.86|189.46|191.98|189.58|191.14|188.74|0
1631640600000|2021-09-14 17:30:00|191.74|189.34|190.43|188.03|191.86|189.46|189.83|187.43|0
1631640900000|2021-09-14 17:35:00|190.31|187.91|191.74|189.34|191.97|189.57|189.71|187.31|0
1631641200000|2021-09-14 17:40:00|191.86|189.46|192.87|190.47|192.87|190.47|191.26|188.86|0
1631641500000|2021-09-14 17:45:00|192.93|190.53|192.09|189.69|193.05|190.65|191.97|189.57|0
1631641800000|2021-09-14 17:50:00|192.21|189.81|192.93|190.53|193.41|191.01|191.85|189.45|0
1631642100000|2021-09-14 17:55:00|193.05|190.65|192.44|190.04|193.41|191.01|192.21|189.81|0
1631642400000|2021-09-14 18:00:00|192.33|189.93|191.73|189.33|192.44|190.04|191.49|189.09|0
1631642700000|2021-09-14 18:05:00|191.84|189.44|190.89|188.49|192.92|190.52|190.77|188.37|0
1631643000000|2021-09-14 18:10:00|190.77|188.37|190.41|188.01|191.13|188.73|190.17|187.77|0
1631643300000|2021-09-14 18:15:00|190.29|187.89|188.51|186.11|190.29|187.89|188.51|186.11|0
1631643600000|2021-09-14 18:20:00|188.63|186.23|189.29|186.89|189.64|187.24|186.86|184.46|0
1631643900000|2021-09-14 18:25:00|189.17|186.77|188.81|186.41|189.4|187|187.99|185.59|0
1631644200000|2021-09-14 18:30:00|188.7|186.3|187.05|184.65|188.7|186.3|187.05|184.65|0
1631644500000|2021-09-14 18:35:00|187.16|184.76|187.28|184.88|187.87|185.47|186.23|183.83|0
1631644800000|2021-09-14 18:40:00|187.4|185|188.34|185.94|188.57|186.17|187.4|185|0
1631645100000|2021-09-14 18:45:00|188.22|185.82|186.22|183.82|188.22|185.82|185.99|183.59|0
1631645400000|2021-09-14 18:50:00|186.34|183.94|187.63|185.23|187.63|185.23|185.17|182.77|0
1631645700000|2021-09-14 18:55:00|187.74|185.34|189.39|186.99|189.63|187.23|187.27|184.87|0
1631646000000|2021-09-14 19:00:00|189.27|186.87|188.8|186.4|189.39|186.99|188.21|185.81|0
1631646300000|2021-09-14 19:05:00|188.56|186.16|188.68|186.28|190.1|187.7|188.45|186.05|0
1631646600000|2021-09-14 19:10:00|188.56|186.16|187.74|185.34|189.27|186.87|187.62|185.22|0
1631646900000|2021-09-14 19:15:00|187.85|185.45|186.56|184.16|188.09|185.69|186.21|183.81|0
1631647200000|2021-09-14 19:20:00|186.68|184.28|187.03|184.63|188.79|186.39|186.09|183.69|0
1631647500000|2021-09-14 19:25:00|186.97|184.57|186.2|183.8|187.49|185.09|185.97|183.57|0
1631647800000|2021-09-14 19:30:00|186.09|183.69|186.79|184.39|187.14|184.74|185.5|183.1|0
1631648100000|2021-09-14 19:35:00|186.55|184.15|187.02|184.62|187.02|184.62|185.5|183.1|0
1631648400000|2021-09-14 19:40:00|186.43|184.03|187.25|184.85|188.08|185.68|186.08|183.68|0
1631648700000|2021-09-14 19:45:00|187.37|184.97|185.84|183.44|189.14|186.74|185.61|183.21|0
1631649000000|2021-09-14 19:50:00|185.61|183.21|189.01|186.61|190.08|187.68|185.38|182.98|0
1631649300000|2021-09-14 19:55:00|188.78|186.38|189.96|187.56|189.96|187.56|187.95|185.55|0
1631649600000|2021-09-14 20:00:00|190.2|187.8|189.3|186.9|190.31|187.91|188.59|186.19|0
1631649900000|2021-09-14 20:05:00|189.53|187.13|187.14|184.74|190.13|187.73|187.14|184.74|0
1631650200000|2021-09-14 20:10:00|187.77|185.37|187.88|185.48|188.12|185.72|187.65|185.25|0
1631650500000|2021-09-14 20:15:00|188.08|185.28|188.08|185.28|188.08|185.28|187.96|185.16|0
1631650800000|2021-09-14 20:20:00|188.14|185.34|188.08|185.28|188.32|185.52|187.96|185.16|0
1631651100000|2021-09-14 20:25:00|187.96|185.16|187.96|185.16|188.08|185.28|187.96|185.16|0
1631651700000|2021-09-14 20:35:00|187.95|185.15|187.95|185.15|187.95|185.15|187.95|185.15|0
1631652300000|2021-09-14 20:45:00|187.71|184.91|187.95|185.15|187.95|185.15|187.71|184.91|0
1631652600000|2021-09-14 20:50:00|187.83|185.03|187.95|185.15|187.95|185.15|187.83|185.03|0
1631652900000|2021-09-14 20:55:00|187.83|185.03|187.76|184.96|187.95|185.15|187.65|184.85|0
1631653200000|2021-09-14 21:00:00|187.8|185|187.68|184.88|187.86|185.06|187.68|184.88|0
1631653500000|2021-09-14 21:05:00|187.7|184.9|187.76|184.96|187.76|184.96|187.7|184.9|0
1631654100000|2021-09-14 21:15:00|187.85|185.05|187.91|185.11|187.91|185.11|187.85|185.05|0
1631654400000|2021-09-14 21:20:00|187.86|185.06|187.98|185.18|187.98|185.18|187.86|185.06|0
1631654700000|2021-09-14 21:25:00|187.96|185.16|187.93|185.13|188|185.2|187.91|185.11|0
1631655000000|2021-09-14 21:30:00|187.88|185.08|187.74|184.94|187.88|185.08|187.74|184.94|0
1631655300000|2021-09-14 21:35:00|187.82|185.02|187.42|184.62|187.82|185.02|187.42|184.62|0
1631655600000|2021-09-14 21:40:00|187.41|184.61|187.3|184.5|187.42|184.62|187.15|184.35|0
1631655900000|2021-09-14 21:45:00|187.32|184.52|187.28|184.48|187.32|184.52|187.22|184.42|0
1631656200000|2021-09-14 21:50:00|187.3|184.5|187.28|184.48|187.33|184.53|187.2|184.4|0
1631656500000|2021-09-14 21:55:00|187.33|184.53|187.4|184.6|187.4|184.6|187.31|184.51|0
1631656800000|2021-09-14 22:00:00|187.74|184.94|188.28|185.48|188.75|185.95|187.74|184.94|0
1631657100000|2021-09-14 22:05:00|188.39|185.59|188.04|185.24|188.39|185.59|187.68|184.88|0
1631657400000|2021-09-14 22:10:00|188.15|185.35|188.51|185.71|188.69|185.89|188.15|185.35|0
1631657700000|2021-09-14 22:15:00|188.63|185.83|188.63|185.83|188.86|186.06|188.51|185.71|0
1631658000000|2021-09-14 22:20:00|188.74|185.94|188.5|185.7|188.74|185.94|188.27|185.47|0
1631658300000|2021-09-14 22:25:00|188.39|185.59|188.03|185.23|188.39|185.59|188.03|185.23|0
1631658600000|2021-09-14 22:30:00|188.15|185.35|187.25|184.45|188.26|185.46|187.2|184.4|0
1631658900000|2021-09-14 22:35:00|187.32|184.52|187.43|184.63|187.43|184.63|187.31|184.51|0
1631659200000|2021-09-14 22:40:00|187.31|184.51|187.67|184.87|187.79|184.99|187.31|184.51|0
1631659500000|2021-09-14 22:45:00|187.55|184.75|187.55|184.75|187.78|184.98|187.55|184.75|0
1631659800000|2021-09-14 22:50:00|187.48|184.68|188.14|185.34|188.14|185.34|187.43|184.63|0
1631660100000|2021-09-14 22:55:00|188.25|185.45|188.25|185.45|188.37|185.57|188.25|185.45|0
1631660400000|2021-09-14 23:00:00|188.37|185.57|188.07|185.27|188.49|185.69|187.9|185.1|0
1631660700000|2021-09-14 23:05:00|188.13|185.33|188.37|185.57|188.49|185.69|188.13|185.33|0
1631661000000|2021-09-14 23:10:00|188.25|185.45|188.25|185.45|188.37|185.57|188.01|185.21|0
1631661300000|2021-09-14 23:15:00|188.37|185.57|188.01|185.21|188.37|185.57|188.01|185.21|0
1631661600000|2021-09-14 23:20:00|187.89|185.09|188.24|185.44|188.24|185.44|187.89|185.09|0
1631661900000|2021-09-14 23:25:00|188.12|185.32|188.24|185.44|188.24|185.44|188.12|185.32|0
1631662200000|2021-09-14 23:30:00|188.36|185.56|188.24|185.44|188.36|185.56|188|185.2|0
1631662500000|2021-09-14 23:35:00|188.36|185.56|189.43|186.63|189.55|186.75|188.36|185.56|0
1631662800000|2021-09-14 23:40:00|189.31|186.51|189.19|186.39|189.54|186.74|189.19|186.39|0
1631663100000|2021-09-14 23:45:00|189.3|186.5|188.95|186.15|189.3|186.5|188.71|185.91|0
1631663400000|2021-09-14 23:50:00|189.06|186.26|189.06|186.26|189.3|186.5|188.94|186.14|0
1631663700000|2021-09-14 23:55:00|189.12|186.32|189.66|186.86|189.66|186.86|188.94|186.14|0
1631664000000|2021-09-15 00:00:00|189.54|186.74|189.53|186.73|190.49|187.69|189.42|186.62|0
1631664300000|2021-09-15 00:05:00|189.42|186.62|189.77|186.97|190.13|187.33|189.3|186.5|0
1631664600000|2021-09-15 00:10:00|189.89|187.09|190.25|187.45|190.61|187.81|189.89|187.09|0
1631664900000|2021-09-15 00:15:00|190.37|187.57|190.84|188.04|191.2|188.4|190.25|187.45|0
1631665200000|2021-09-15 00:20:00|190.72|187.92|190.12|187.32|190.84|188.04|190|187.2|0
1631665500000|2021-09-15 00:25:00|190.24|187.44|190.72|187.92|190.84|188.04|190.24|187.44|0
1631665800000|2021-09-15 00:30:00|190.84|188.04|190.24|187.44|191.08|188.28|190.24|187.44|0
1631666100000|2021-09-15 00:35:00|190.12|187.32|190.12|187.32|190.24|187.44|189.4|186.6|0
1631666400000|2021-09-15 00:40:00|190.24|187.44|189.4|186.6|190.36|187.56|189.16|186.36|0
1631666700000|2021-09-15 00:45:00|189.28|186.48|189.52|186.72|189.76|186.96|189.28|186.48|0
1631667000000|2021-09-15 00:50:00|189.64|186.84|189.63|186.83|189.99|187.19|189.51|186.71|0
1631667300000|2021-09-15 00:55:00|189.51|186.71|188.92|186.12|189.51|186.71|188.56|185.76|0
1631667600000|2021-09-15 01:00:00|189.04|186.24|189.75|186.95|190.11|187.31|188.92|186.12|0
1631667900000|2021-09-15 01:05:00|189.87|187.07|189.98|187.18|190.22|187.42|189.27|186.47|0
1631668200000|2021-09-15 01:10:00|190.1|187.3|189.63|186.83|190.1|187.3|189.39|186.59|0
1631668500000|2021-09-15 01:15:00|189.74|186.94|189.74|186.94|190.1|187.3|189.15|186.35|0
1631668800000|2021-09-15 01:20:00|189.98|187.18|188.79|185.99|189.98|187.18|188.79|185.99|0
1631669100000|2021-09-15 01:25:00|188.67|185.87|189.26|186.46|189.38|186.58|188.67|185.87|0
1631669400000|2021-09-15 01:30:00|189.38|186.58|189.38|186.58|189.74|186.94|188.9|186.1|0
1631669700000|2021-09-15 01:35:00|189.26|186.46|189.02|186.22|189.38|186.58|188.54|185.74|0
1631670000000|2021-09-15 01:40:00|188.9|186.1|187.95|185.15|189.02|186.22|187.89|185.09|0
1631670300000|2021-09-15 01:45:00|187.83|185.03|187.59|184.79|188.07|185.27|187.12|184.32|0
1631670600000|2021-09-15 01:50:00|187.71|184.91|186.88|184.08|187.83|185.03|186.88|184.08|0
1631670900000|2021-09-15 01:55:00|187|184.2|187.23|184.43|187.35|184.55|186.76|183.96|0
1631671200000|2021-09-15 02:00:00|186.88|184.08|185.46|182.66|187.11|184.31|185.11|182.31|0
1631671500000|2021-09-15 02:05:00|185.34|182.54|185.69|182.89|185.81|183.01|184.99|182.19|0
1631671800000|2021-09-15 02:10:00|185.81|183.01|186.04|183.24|186.16|183.36|185.69|182.89|0
1631672100000|2021-09-15 02:15:00|186.16|183.36|187.46|184.66|187.46|184.66|186.16|183.36|0
1631672400000|2021-09-15 02:20:00|187.58|184.78|187.93|185.13|188.17|185.37|187.58|184.78|0
1631672700000|2021-09-15 02:25:00|187.81|185.01|187.81|185.01|188.34|185.54|187.69|184.89|0
1631673000000|2021-09-15 02:30:00|187.93|185.13|188.05|185.25|188.76|185.96|187.81|185.01|0
1631673300000|2021-09-15 02:35:00|187.93|185.13|187.1|184.3|188.05|185.25|187.1|184.3|0
1631673600000|2021-09-15 02:40:00|187.21|184.41|187.21|184.41|187.33|184.53|186.74|183.94|0
1631673900000|2021-09-15 02:45:00|187.09|184.29|187.57|184.77|187.69|184.89|187.09|184.29|0
1631674200000|2021-09-15 02:50:00|187.68|184.88|187.56|184.76|187.8|185|187.09|184.29|0
1631674500000|2021-09-15 02:55:00|187.45|184.65|187.56|184.76|187.92|185.12|187.21|184.41|0
1631674800000|2021-09-15 03:00:00|187.68|184.88|188.03|185.23|188.51|185.71|187.56|184.76|0
1631675100000|2021-09-15 03:05:00|188.15|185.35|188.03|185.23|188.27|185.47|187.91|185.11|0
1631675400000|2021-09-15 03:10:00|188.15|185.35|187.79|184.99|188.27|185.47|187.67|184.87|0
1631675700000|2021-09-15 03:15:00|187.67|184.87|187.79|184.99|187.91|185.11|187.44|184.64|0
1631676000000|2021-09-15 03:20:00|187.67|184.87|187.79|184.99|187.91|185.11|187.43|184.63|0
1631676300000|2021-09-15 03:25:00|187.91|185.11|188.62|185.82|188.62|185.82|187.79|184.99|0
1631676600000|2021-09-15 03:30:00|188.5|185.7|188.97|186.17|189.45|186.65|188.5|185.7|0
1631676900000|2021-09-15 03:35:00|188.85|186.05|188.61|185.81|188.85|186.05|188.61|185.81|0
1631677200000|2021-09-15 03:40:00|188.49|185.69|188.49|185.69|188.61|185.81|188.14|185.34|0
1631677500000|2021-09-15 03:45:00|188.73|185.93|188.97|186.17|189.09|186.29|188.73|185.93|0
1631677800000|2021-09-15 03:50:00|188.85|186.05|189.44|186.64|189.44|186.64|188.49|185.69|0
1631678100000|2021-09-15 03:55:00|189.32|186.52|189.2|186.4|189.68|186.88|189.08|186.28|0
1631678400000|2021-09-15 04:00:00|189.08|186.28|190.63|187.83|190.63|187.83|189.08|186.28|0
1631678700000|2021-09-15 04:05:00|190.51|187.71|190.51|187.71|190.99|188.19|190.51|187.71|0
1631679000000|2021-09-15 04:10:00|190.63|187.83|190.87|188.07|190.87|188.07|190.51|187.71|0
1631679300000|2021-09-15 04:15:00|190.75|187.95|190.62|187.82|190.86|188.06|190.5|187.7|0
1631679600000|2021-09-15 04:20:00|190.74|187.94|190.5|187.7|190.74|187.94|190.5|187.7|0
1631679900000|2021-09-15 04:25:00|190.62|187.82|190.14|187.34|190.62|187.82|190.02|187.22|0
1631680200000|2021-09-15 04:30:00|190.38|187.58|190.02|187.22|190.38|187.58|189.9|187.1|0
1631680500000|2021-09-15 04:35:00|189.9|187.1|190.14|187.34|190.26|187.46|189.9|187.1|0
1631680800000|2021-09-15 04:40:00|190.02|187.22|190.37|187.57|190.38|187.58|190.02|187.22|0
1631681100000|2021-09-15 04:45:00|190.26|187.46|190.85|188.05|191.09|188.29|190.25|187.45|0
1631681400000|2021-09-15 04:50:00|190.73|187.93|190.85|188.05|191.21|188.41|190.73|187.93|0
1631681700000|2021-09-15 04:55:00|190.97|188.17|191.09|188.29|191.09|188.29|190.85|188.05|0
1631682000000|2021-09-15 05:00:00|191.21|188.41|190.73|187.93|191.21|188.41|190.61|187.81|0
1631682300000|2021-09-15 05:05:00|190.49|187.69|190.01|187.21|191.02|188.22|189.89|187.09|0
1631682600000|2021-09-15 05:10:00|190.12|187.32|189.88|187.08|190.12|187.32|189.41|186.61|0
1631682900000|2021-09-15 05:15:00|190|187.2|188.69|185.89|190|187.2|188.45|185.65|0
1631683200000|2021-09-15 05:20:00|188.81|186.01|189.76|186.96|190.06|187.26|188.81|186.01|0
1631683500000|2021-09-15 05:25:00|189.64|186.84|188.93|186.13|189.64|186.84|188.93|186.13|0
1631683800000|2021-09-15 05:30:00|188.92|186.12|188.45|185.65|189.4|186.6|187.97|185.17|0
1631684100000|2021-09-15 05:35:00|188.33|185.53|188.33|185.53|189.4|186.6|188.33|185.53|0
1631684400000|2021-09-15 05:40:00|188.45|185.65|188.56|185.76|189.04|186.24|188.44|185.64|0
1631684700000|2021-09-15 05:45:00|188.44|185.64|190.17|187.37|190.17|187.37|188.32|185.52|0
1631685000000|2021-09-15 05:50:00|190.41|187.61|190.77|187.97|190.77|187.97|190.05|187.25|0
1631685300000|2021-09-15 05:55:00|190.65|187.85|190.29|187.49|190.88|188.08|190.29|187.49|0
1631685600000|2021-09-15 06:00:00|190.05|187.25|189.33|186.53|190.29|187.49|188.74|185.94|0
1631685900000|2021-09-15 06:05:00|189.1|186.3|188.86|186.06|189.69|186.89|188.86|186.06|0
1631686200000|2021-09-15 06:10:00|188.74|185.94|189.45|186.65|189.45|186.65|188.5|185.7|0
1631686500000|2021-09-15 06:15:00|189.33|186.53|188.73|185.93|189.33|186.53|188.26|185.46|0
1631686800000|2021-09-15 06:20:00|188.61|185.81|189.44|186.64|189.68|186.88|188.61|185.81|0
1631687100000|2021-09-15 06:25:00|189.56|186.76|189.08|186.28|189.92|187.12|189.08|186.28|0
1631687400000|2021-09-15 06:30:00|188.97|186.17|189.08|186.28|189.68|186.88|188.85|186.05|0
1631687700000|2021-09-15 06:35:00|188.96|186.16|189.2|186.4|189.2|186.4|188.25|185.45|0
1631688000000|2021-09-15 06:40:00|189.44|186.64|190.63|187.83|190.75|187.95|189.44|186.64|0
1631688300000|2021-09-15 06:45:00|190.68|187.88|190.62|187.82|191.1|188.3|190.39|187.59|0
1631688600000|2021-09-15 06:50:00|190.74|187.94|190.74|187.94|191.22|188.42|190.62|187.82|0
1631688900000|2021-09-15 06:55:00|190.86|188.06|190.74|187.94|191.46|188.66|190.62|187.82|0
1631689200000|2021-09-15 07:00:00|190.5|187.7|190.5|187.7|192.05|189.25|190.39|187.59|0
1631689500000|2021-09-15 07:05:00|190.3|187.9|189.71|187.31|190.78|188.38|189.71|187.31|0
1631689800000|2021-09-15 07:10:00|189.59|187.19|189.17|186.77|189.94|187.54|188.87|186.47|0
1631690100000|2021-09-15 07:15:00|189.23|186.83|190.9|188.5|191.02|188.62|189.11|186.71|0
1631690400000|2021-09-15 07:20:00|191.01|188.61|189.88|187.48|191.25|188.85|189.7|187.3|0
1631690700000|2021-09-15 07:25:00|189.82|187.42|190.17|187.77|190.41|188.01|189.22|186.82|0
1631691000000|2021-09-15 07:30:00|190.06|187.66|190.65|188.25|190.65|188.25|189.82|187.42|0
1631691300000|2021-09-15 07:35:00|190.53|188.13|190.29|187.89|190.65|188.25|189.81|187.41|0
1631691600000|2021-09-15 07:40:00|190.17|187.77|189.81|187.41|190.17|187.77|189.57|187.17|0
1631691900000|2021-09-15 07:45:00|189.69|187.29|189.81|187.41|190.29|187.89|189.57|187.17|0
1631692200000|2021-09-15 07:50:00|189.69|187.29|189.93|187.53|190.28|187.88|189.57|187.17|0
1631692500000|2021-09-15 07:55:00|189.81|187.41|190.04|187.64|190.04|187.64|189.45|187.05|0
1631692800000|2021-09-15 08:00:00|190.16|187.76|191.17|188.77|191.36|188.96|190.04|187.64|0
1631693100000|2021-09-15 08:05:00|191.12|188.72|190.87|188.47|191.35|188.95|190.76|188.36|0
1631693400000|2021-09-15 08:10:00|190.99|188.59|188.87|186.47|190.99|188.59|188.87|186.47|0
1631693700000|2021-09-15 08:15:00|188.75|186.35|189.47|187.07|189.71|187.31|188.75|186.35|0
1631694000000|2021-09-15 08:20:00|189.59|187.19|189.22|186.82|189.7|187.3|189.22|186.82|0
1631694300000|2021-09-15 08:25:00|189.11|186.71|190.18|187.78|190.3|187.9|188.99|186.59|0
1631694600000|2021-09-15 08:30:00|190.3|187.9|190.54|188.14|190.9|188.5|190.3|187.9|0
1631694900000|2021-09-15 08:35:00|190.66|188.26|190.9|188.5|191.02|188.62|190.54|188.14|0
1631695200000|2021-09-15 08:40:00|190.78|188.38|190.89|188.49|191.14|188.74|190.77|188.37|0
1631695500000|2021-09-15 08:45:00|190.83|188.43|190.53|188.13|190.89|188.49|190.53|188.13|0
1631695800000|2021-09-15 08:50:00|190.41|188.01|190.29|187.89|190.41|188.01|190.17|187.77|0
1631696100000|2021-09-15 08:55:00|190.17|187.77|190.05|187.65|190.29|187.89|189.93|187.53|0
1631696400000|2021-09-15 09:00:00|190.17|187.77|190.41|188.01|190.41|188.01|190.05|187.65|0
1631696700000|2021-09-15 09:05:00|190.29|187.89|190.4|188|190.52|188.12|190.28|187.88|0
1631697000000|2021-09-15 09:10:00|190.28|187.88|190.28|187.88|190.52|188.12|190.28|187.88|0
1631697300000|2021-09-15 09:15:00|190.4|188|190.88|188.48|191|188.6|190.4|188|0
1631697600000|2021-09-15 09:20:00|190.76|188.36|190.4|188|190.76|188.36|190.28|187.88|0
1631697900000|2021-09-15 09:25:00|190.28|187.88|190.04|187.64|190.4|188|189.8|187.4|0
1631698200000|2021-09-15 09:30:00|189.92|187.52|190.63|188.23|190.63|188.23|189.44|187.04|0
1631698500000|2021-09-15 09:35:00|190.51|188.11|190.27|187.87|190.51|188.11|190.15|187.75|0
1631698800000|2021-09-15 09:40:00|190.15|187.75|190.15|187.75|190.27|187.87|190.15|187.75|0
1631699100000|2021-09-15 09:45:00|190.27|187.87|190.51|188.11|190.63|188.23|190.15|187.75|0
1631699400000|2021-09-15 09:50:00|190.63|188.23|190.63|188.23|191.47|189.07|190.63|188.23|0
1631699700000|2021-09-15 09:55:00|190.75|188.35|190.98|188.58|191.04|188.64|190.74|188.34|0
1631700000000|2021-09-15 10:00:00|191.1|188.7|190.98|188.58|191.1|188.7|190.74|188.34|0
1631700300000|2021-09-15 10:05:00|191.1|188.7|190.98|188.58|191.34|188.94|190.98|188.58|0
1631700600000|2021-09-15 10:10:00|190.86|188.46|190.14|187.74|190.86|188.46|190.14|187.74|0
1631700900000|2021-09-15 10:15:00|190.26|187.86|189.9|187.5|190.62|188.22|189.9|187.5|0
1631701200000|2021-09-15 10:20:00|189.78|187.38|190.01|187.61|190.13|187.73|189.66|187.26|0
1631701500000|2021-09-15 10:25:00|190.07|187.67|190.37|187.97|190.49|188.09|190.01|187.61|0
1631701800000|2021-09-15 10:30:00|190.25|187.85|189.89|187.49|190.49|188.09|189.77|187.37|0
1631702100000|2021-09-15 10:35:00|190.01|187.61|189.77|187.37|190.01|187.61|189.65|187.25|0
1631702400000|2021-09-15 10:40:00|189.65|187.25|189.17|186.77|189.65|187.25|188.93|186.53|0
1631702700000|2021-09-15 10:45:00|189.05|186.65|188.21|185.81|189.17|186.77|187.97|185.57|0
1631703000000|2021-09-15 10:50:00|188.09|185.69|188.33|185.93|188.57|186.17|187.97|185.57|0
1631703300000|2021-09-15 10:55:00|188.21|185.81|187.97|185.57|188.21|185.81|187.14|184.74|0
1631703600000|2021-09-15 11:00:00|188.09|185.69|187.97|185.57|188.33|185.93|186.9|184.5|0
1631703900000|2021-09-15 11:05:00|187.85|185.45|188.08|185.68|188.2|185.8|187.61|185.21|0
1631704200000|2021-09-15 11:10:00|188.2|185.8|186.66|184.26|188.2|185.8|186.42|184.02|0
1631704500000|2021-09-15 11:15:00|186.54|184.14|187.25|184.85|187.37|184.97|186.42|184.02|0
1631704800000|2021-09-15 11:20:00|187.37|184.97|189.13|186.73|189.25|186.85|187.13|184.73|0
1631705100000|2021-09-15 11:25:00|189.24|186.84|188.29|185.89|189.48|187.08|188.06|185.66|0
1631705400000|2021-09-15 11:30:00|188.41|186.01|187.58|185.18|188.53|186.13|187.58|185.18|0
1631705700000|2021-09-15 11:35:00|187.7|185.3|187.34|184.94|187.81|185.41|186.99|184.59|0
1631706000000|2021-09-15 11:40:00|187.46|185.06|188.76|186.36|188.76|186.36|187.46|185.06|0
1631706300000|2021-09-15 11:45:00|188.88|186.48|188.64|186.24|189.12|186.72|188.64|186.24|0
1631706600000|2021-09-15 11:50:00|188.76|186.36|188.76|186.36|189.11|186.71|188.05|185.65|0
1631706900000|2021-09-15 11:55:00|188.64|186.24|188.64|186.24|188.88|186.48|188.4|186|0
1631707200000|2021-09-15 12:00:00|188.87|186.47|188.63|186.23|188.87|186.47|188.4|186|0
1631707500000|2021-09-15 12:05:00|188.75|186.35|188.16|185.76|188.75|186.35|187.8|185.4|0
1631707800000|2021-09-15 12:10:00|188.28|185.88|187.92|185.52|188.28|185.88|187.8|185.4|0
1631708100000|2021-09-15 12:15:00|187.8|185.4|188.39|185.99|188.75|186.35|187.8|185.4|0
1631708400000|2021-09-15 12:20:00|188.51|186.11|186.61|184.21|188.63|186.23|186.61|184.21|0
1631708700000|2021-09-15 12:25:00|186.85|184.45|186.02|183.62|186.85|184.45|185.08|182.68|0
1631709000000|2021-09-15 12:30:00|185.9|183.5|187.79|185.39|189.1|186.7|185.84|183.44|0
1631709300000|2021-09-15 12:35:00|188.03|185.63|188.5|186.1|188.98|186.58|188.03|185.63|0
1631709600000|2021-09-15 12:40:00|188.56|186.16|189.45|187.05|189.57|187.17|188.26|185.86|0
1631709900000|2021-09-15 12:45:00|189.33|186.93|189.21|186.81|189.69|187.29|188.74|186.34|0
1631710200000|2021-09-15 12:50:00|189.09|186.69|189.8|187.4|190.04|187.64|189.09|186.69|0
1631710500000|2021-09-15 12:55:00|189.68|187.28|189.68|187.28|189.92|187.52|189.21|186.81|0
1631710800000|2021-09-15 13:00:00|189.56|187.16|190.39|187.99|190.64|188.24|189.44|187.04|0
1631711100000|2021-09-15 13:05:00|190.51|188.11|189.8|187.4|190.51|188.11|189.32|186.92|0
1631711400000|2021-09-15 13:10:00|189.92|187.52|190.27|187.87|190.27|187.87|189.56|187.16|0
1631711700000|2021-09-15 13:15:00|190.15|187.75|188.84|186.44|190.75|188.35|188.84|186.44|0
1631712000000|2021-09-15 13:20:00|188.96|186.56|188.84|186.44|189.55|187.15|188.25|185.85|0
1631712300000|2021-09-15 13:25:00|188.96|186.56|189.07|186.67|189.43|187.03|188.24|185.84|0
1631712600000|2021-09-15 13:30:00|189.13|186.73|186.82|184.42|190.98|188.58|186|183.6|0
1631712900000|2021-09-15 13:35:00|187.06|184.66|184.35|181.95|187.06|184.66|184|181.6|0
1631713200000|2021-09-15 13:40:00|184.12|181.72|185.87|183.47|185.87|183.47|183.65|181.25|0
1631713500000|2021-09-15 13:45:00|185.99|183.59|192.53|190.13|192.53|190.13|185.99|183.59|0
1631713800000|2021-09-15 13:50:00|192.77|190.37|190.49|188.09|192.77|190.37|189.18|186.78|0
1631714100000|2021-09-15 13:55:00|190.25|187.85|191.27|188.87|192.23|189.83|190.02|187.62|0
1631714400000|2021-09-15 14:00:00|191.69|189.29|192.89|190.49|193.37|190.97|190.37|187.97|0
1631714700000|2021-09-15 14:05:00|192.77|190.37|190.25|187.85|192.89|190.49|190.13|187.73|0
1631715000000|2021-09-15 14:10:00|190.49|188.09|187.87|185.47|190.97|188.57|186.57|184.17|0
1631715300000|2021-09-15 14:15:00|187.75|185.35|189.77|187.37|189.77|187.37|185.86|183.46|0
1631715600000|2021-09-15 14:20:00|189.53|187.13|188.81|186.41|190.36|187.96|188.1|185.7|0
1631715900000|2021-09-15 14:25:00|188.93|186.53|188.46|186.06|189.77|187.37|188.1|185.7|0
1631716200000|2021-09-15 14:30:00|188.1|185.7|190.48|188.08|191.32|188.92|187.74|185.34|0
1631716500000|2021-09-15 14:35:00|190.72|188.32|190.83|188.43|191.91|189.51|190.48|188.08|0
1631716800000|2021-09-15 14:40:00|190.48|188.08|188.09|185.69|190.95|188.55|187.26|184.86|0
1631717100000|2021-09-15 14:45:00|188.21|185.81|190.11|187.71|190.23|187.83|187.86|185.46|0
1631717400000|2021-09-15 14:50:00|189.99|187.59|188.44|186.04|190.83|188.43|188.44|186.04|0
1631717700000|2021-09-15 14:55:00|188.68|186.28|190.95|188.55|191.06|188.66|188.21|185.81|0
1631718000000|2021-09-15 15:00:00|191.3|188.9|191.78|189.38|191.78|189.38|189.75|187.35|0
1631718300000|2021-09-15 15:05:00|191.42|189.02|192.17|189.77|192.74|190.34|191.42|189.02|0
1631718600000|2021-09-15 15:10:00|192.05|189.65|191.57|189.17|192.65|190.25|191.57|189.17|0
1631718900000|2021-09-15 15:15:00|191.69|189.29|191.92|189.52|192.64|190.24|191.56|189.16|0
1631719200000|2021-09-15 15:20:00|192.04|189.64|193.36|190.96|193.6|191.2|191.92|189.52|0
1631719500000|2021-09-15 15:25:00|193.24|190.84|193|190.6|194.21|191.81|192.88|190.48|0
1631719800000|2021-09-15 15:30:00|193.12|190.72|192.16|189.76|193.12|190.72|191.08|188.68|0
1631720100000|2021-09-15 15:35:00|191.85|189.45|192.76|190.36|193|190.6|191.44|189.04|0
1631720400000|2021-09-15 15:40:00|192.75|190.35|192.51|190.11|193|190.6|192.15|189.75|0
1631720700000|2021-09-15 15:45:00|192.39|189.99|191.31|188.91|192.39|189.99|190.72|188.32|0
1631721000000|2021-09-15 15:50:00|191.19|188.79|191.67|189.27|191.79|189.39|190.95|188.55|0
1631721300000|2021-09-15 15:55:00|191.55|189.15|193.47|191.07|193.47|191.07|191.43|189.03|0
1631721600000|2021-09-15 16:00:00|193.35|190.95|192.5|190.1|193.35|190.95|191.79|189.39|0
1631721900000|2021-09-15 16:05:00|192.38|189.98|192.86|190.46|193.34|190.94|191.78|189.38|0
1631722200000|2021-09-15 16:10:00|192.98|190.58|192.74|190.34|193.58|191.18|192.62|190.22|0
1631722500000|2021-09-15 16:15:00|192.86|190.46|193.82|191.42|194.06|191.66|192.86|190.46|0
1631722800000|2021-09-15 16:20:00|193.7|191.3|195.27|192.87|195.39|192.99|193.58|191.18|0
1631723100000|2021-09-15 16:25:00|195.39|192.99|195.99|193.59|197.09|194.69|195.27|192.87|0
1631723400000|2021-09-15 16:30:00|196.24|193.84|197.33|194.93|197.45|195.05|196.24|193.84|0
1631723700000|2021-09-15 16:35:00|197.45|195.05|198.3|195.9|198.3|195.9|197.33|194.93|0
1631724000000|2021-09-15 16:40:00|198.43|196.03|201.25|198.85|201.87|199.47|198.36|195.96|0
1631724300000|2021-09-15 16:45:00|201.13|198.73|200.26|197.86|201.37|198.97|199.77|197.37|0
1631724600000|2021-09-15 16:50:00|200.38|197.98|200.14|197.74|200.51|198.11|199.77|197.37|0
1631724900000|2021-09-15 16:55:00|200.26|197.86|201|198.6|201.49|199.09|200.26|197.86|0
1631725200000|2021-09-15 17:00:00|201.12|198.72|202.48|200.08|202.6|200.2|200.99|198.59|0
1631725500000|2021-09-15 17:05:00|202.41|200.01|201.11|198.71|203.22|200.82|201.11|198.71|0
1631725800000|2021-09-15 17:10:00|201.24|198.84|202.41|200.01|202.72|200.32|201.24|198.84|0
1631726100000|2021-09-15 17:15:00|202.72|200.32|202.59|200.19|202.97|200.57|202.35|199.95|0
1631726400000|2021-09-15 17:20:00|202.72|200.32|203.33|200.93|203.46|201.06|202.72|200.32|0
1631726700000|2021-09-15 17:25:00|203.46|201.06|203.46|201.06|203.83|201.43|203.02|200.62|0
1631727000000|2021-09-15 17:30:00|203.33|200.93|204.82|202.42|204.95|202.55|203.33|200.93|0
1631727300000|2021-09-15 17:35:00|204.45|202.05|203.7|201.3|204.57|202.17|203.58|201.18|0
1631727600000|2021-09-15 17:40:00|203.58|201.18|204.44|202.04|204.57|202.17|203.45|201.05|0
1631727900000|2021-09-15 17:45:00|204.38|201.98|205.19|202.79|205.94|203.54|204.32|201.92|0
1631728200000|2021-09-15 17:50:00|205.07|202.67|205.06|202.66|205.69|203.29|204.82|202.42|0
1631728500000|2021-09-15 17:55:00|205.19|202.79|203.02|200.62|210.99|208.59|203.02|200.62|0
1631728800000|2021-09-15 18:00:00|203.26|200.86|202.77|200.37|203.64|201.24|202.15|199.75|0
1631729100000|2021-09-15 18:05:00|202.89|200.49|204.13|201.73|204.13|201.73|202.64|200.24|0
1631729400000|2021-09-15 18:10:00|204.01|201.61|202.76|200.36|204.25|201.85|202.76|200.36|0
1631729700000|2021-09-15 18:15:00|202.89|200.49|202.02|199.62|203.76|201.36|201.89|199.49|0
1631730000000|2021-09-15 18:20:00|202.26|199.86|202.14|199.74|202.76|200.36|201.77|199.37|0
1631730300000|2021-09-15 18:25:00|202.39|199.99|202.63|200.23|203.5|201.1|202.39|199.99|0
1631730600000|2021-09-15 18:30:00|202.76|200.36|203.25|200.85|203.37|200.97|202.38|199.98|0
1631730900000|2021-09-15 18:35:00|203.37|200.97|203.5|201.1|204.37|201.97|203.25|200.85|0
1631731200000|2021-09-15 18:40:00|203.37|200.97|202.75|200.35|204.24|201.84|202.5|200.1|0
1631731500000|2021-09-15 18:45:00|202.87|200.47|203.62|201.22|203.87|201.47|202.75|200.35|0
1631731800000|2021-09-15 18:50:00|203.74|201.34|202.87|200.47|203.99|201.59|202.37|199.97|0
1631732100000|2021-09-15 18:55:00|202.99|200.59|202.37|199.97|203.12|200.72|202.25|199.85|0
1631732400000|2021-09-15 19:00:00|202.5|200.1|203.73|201.33|203.86|201.46|202|199.6|0
1631732700000|2021-09-15 19:05:00|203.86|201.46|204.11|201.71|204.11|201.71|203.24|200.84|0
1631733000000|2021-09-15 19:10:00|204.23|201.83|205.35|202.95|205.35|202.95|203.86|201.46|0
1631733300000|2021-09-15 19:15:00|205.48|203.08|206.72|204.32|206.72|204.32|205.1|202.7|0
1631733600000|2021-09-15 19:20:00|206.6|204.2|205.6|203.2|206.6|204.2|204.72|202.32|0
1631733900000|2021-09-15 19:25:00|205.72|203.32|205.59|203.19|206.1|203.7|205.1|202.7|0
1631734200000|2021-09-15 19:30:00|205.72|203.32|206.09|203.69|206.72|204.32|204.97|202.57|0
1631734500000|2021-09-15 19:35:00|206.22|203.82|207.6|205.2|207.85|205.45|205.97|203.57|0
1631734800000|2021-09-15 19:40:00|207.47|205.07|207.72|205.32|207.72|205.32|206.72|204.32|0
1631735100000|2021-09-15 19:45:00|207.59|205.19|206.59|204.19|207.97|205.57|206.46|204.06|0
1631735400000|2021-09-15 19:50:00|206.71|204.31|204.96|202.56|207.09|204.69|204.96|202.56|0
1631735700000|2021-09-15 19:55:00|204.83|202.43|205.33|202.93|205.33|202.93|204.21|201.81|0
1631736000000|2021-09-15 20:00:00|205.58|203.18|205.45|203.05|205.58|203.18|204.33|201.93|0
1631736300000|2021-09-15 20:05:00|205.33|202.93|205.58|203.18|205.7|203.3|205.26|202.86|0
1631736600000|2021-09-15 20:10:00|205.45|203.05|205.83|203.43|205.95|203.55|205.33|202.93|0
1631736900000|2021-09-15 20:15:00|205.9|203.1|205.65|202.85|206.02|203.22|205.52|202.72|0
1631737200000|2021-09-15 20:20:00|205.77|202.97|205.9|203.1|206.02|203.22|205.65|202.85|0
1631737500000|2021-09-15 20:25:00|206.02|203.22|206.39|203.59|206.39|203.59|206.02|203.22|0
1631737800000|2021-09-15 20:30:00|206.33|203.53|206.27|203.47|206.39|203.59|206.14|203.34|0
1631738100000|2021-09-15 20:35:00|206.39|203.59|207.14|204.34|207.27|204.47|206.27|203.47|0
1631738400000|2021-09-15 20:40:00|207.27|204.47|207.77|204.97|207.77|204.97|207.27|204.47|0
1631738700000|2021-09-15 20:45:00|207.89|205.09|208.02|205.22|208.02|205.22|207.64|204.84|0
1631739000000|2021-09-15 20:50:00|207.89|205.09|207.64|204.84|207.89|205.09|207.64|204.84|0
1631739300000|2021-09-15 20:55:00|207.51|204.71|207.45|204.65|207.57|204.77|207.45|204.65|0
1631739600000|2021-09-15 21:00:00|207.46|204.66|207.57|204.77|207.57|204.77|207.31|204.51|0
1631739900000|2021-09-15 21:05:00|207.46|204.66|207.44|204.64|207.46|204.66|207.29|204.49|0
1631740200000|2021-09-15 21:10:00|207.42|204.62|207.31|204.51|207.42|204.62|207.21|204.41|0
1631740500000|2021-09-15 21:15:00|207.25|204.45|206.9|204.1|207.25|204.45|206.9|204.1|0
1631740800000|2021-09-15 21:20:00|207.11|204.31|206.92|204.12|207.12|204.32|206.77|203.97|0
1631741100000|2021-09-15 21:25:00|206.86|204.06|206.85|204.05|206.92|204.12|206.76|203.96|0
1631741400000|2021-09-15 21:30:00|206.86|204.06|206.99|204.19|206.99|204.19|206.86|204.06|0
1631741700000|2021-09-15 21:35:00|207.04|204.24|207.04|204.24|207.11|204.31|207.02|204.22|0
1631742000000|2021-09-15 21:40:00|207.08|204.28|207.06|204.26|207.11|204.31|206.99|204.19|0
1631742300000|2021-09-15 21:45:00|207.05|204.25|207.07|204.27|207.07|204.27|207|204.2|0
1631742600000|2021-09-15 21:50:00|207.09|204.29|207.09|204.29|207.22|204.42|207.04|204.24|0
1631742900000|2021-09-15 21:55:00|207.11|204.31|207.12|204.32|207.18|204.38|207.09|204.29|0
1631743200000|2021-09-15 22:00:00|207.55|204.75|207.23|204.43|207.55|204.75|206.86|204.06|0
1631743500000|2021-09-15 22:05:00|207.36|204.56|207.23|204.43|207.48|204.68|207.23|204.43|0
1631743800000|2021-09-15 22:10:00|207.36|204.56|207.73|204.93|207.73|204.93|207.36|204.56|0
1631744100000|2021-09-15 22:15:00|207.86|205.06|207.6|204.8|207.86|205.06|207.6|204.8|0
1631744400000|2021-09-15 22:20:00|207.73|204.93|207.6|204.8|207.73|204.93|207.48|204.68|0
1631744700000|2021-09-15 22:25:00|207.48|204.68|207.6|204.8|207.6|204.8|207.47|204.67|0
1631745000000|2021-09-15 22:30:00|207.72|204.92|207.47|204.67|207.72|204.92|207.47|204.67|0
1631745300000|2021-09-15 22:35:00|207.09|204.29|207.34|204.54|207.34|204.54|207.09|204.29|0
1631745600000|2021-09-15 22:40:00|207.28|204.48|207.47|204.67|207.47|204.67|207.22|204.42|0
1631745900000|2021-09-15 22:45:00|207.59|204.79|207.59|204.79|207.9|205.1|207.47|204.67|0
1631746200000|2021-09-15 22:50:00|207.46|204.66|207.46|204.66|207.59|204.79|207.34|204.54|0
1631746500000|2021-09-15 22:55:00|207.59|204.79|207.59|204.79|207.71|204.91|207.59|204.79|0
1631746800000|2021-09-15 23:00:00|207.46|204.66|206.96|204.16|207.46|204.66|206.71|203.91|0
1631747100000|2021-09-15 23:05:00|206.83|204.03|206.58|203.78|206.96|204.16|206.45|203.65|0
1631747400000|2021-09-15 23:10:00|206.7|203.9|206.33|203.53|206.7|203.9|206.33|203.53|0
1631747700000|2021-09-15 23:15:00|206.58|203.78|206.82|204.02|206.82|204.02|206.45|203.65|0
1631748000000|2021-09-15 23:20:00|206.95|204.15|206.57|203.77|206.95|204.15|206.57|203.77|0
1631748300000|2021-09-15 23:25:00|206.45|203.65|206.44|203.64|206.7|203.9|206.44|203.64|0
1631748600000|2021-09-15 23:30:00|206.57|203.77|206.32|203.52|206.57|203.77|206.32|203.52|0
1631748900000|2021-09-15 23:35:00|206.19|203.39|206.69|203.89|206.69|203.89|206.19|203.39|0
1631749200000|2021-09-15 23:40:00|206.57|203.77|207.07|204.27|207.19|204.39|206.44|203.64|0
1631749500000|2021-09-15 23:45:00|207.19|204.39|207|204.2|207.32|204.52|206.87|204.07|0
1631749800000|2021-09-15 23:50:00|207.06|204.26|206.81|204.01|207.19|204.39|206.81|204.01|0
1631750100000|2021-09-15 23:55:00|206.68|203.88|206.93|204.13|207.19|204.39|206.56|203.76|0
1631750400000|2021-09-16 00:00:00|206.81|204.01|206.56|203.76|206.93|204.13|205.81|203.01|0
1631750700000|2021-09-16 00:05:00|206.68|203.88|206.55|203.75|206.8|204|205.93|203.13|0
1631751000000|2021-09-16 00:10:00|206.43|203.63|206.18|203.38|206.43|203.63|206.05|203.25|0
1631751300000|2021-09-16 00:15:00|206.05|203.25|206.05|203.25|206.17|203.37|205.8|203|0
1631751600000|2021-09-16 00:20:00|205.92|203.12|205.92|203.12|206.17|203.37|205.8|203|0
1631751900000|2021-09-16 00:25:00|205.8|203|206.29|203.49|206.55|203.75|205.8|203|0
1631752200000|2021-09-16 00:30:00|206.42|203.62|206.29|203.49|206.67|203.87|206.17|203.37|0
1631752500000|2021-09-16 00:35:00|206.35|203.55|206.67|203.87|206.67|203.87|206.29|203.49|0
1631752800000|2021-09-16 00:40:00|206.79|203.99|206.66|203.86|206.92|204.12|206.16|203.36|0
1631753100000|2021-09-16 00:45:00|206.54|203.74|206.91|204.11|207.04|204.24|206.54|203.74|0
1631753400000|2021-09-16 00:50:00|207.04|204.24|206.79|203.99|207.04|204.24|206.54|203.74|0
1631753700000|2021-09-16 00:55:00|206.91|204.11|206.53|203.73|206.91|204.11|206.53|203.73|0
1631754000000|2021-09-16 01:00:00|206.41|203.61|206.28|203.48|206.53|203.73|206.09|203.29|0
1631754300000|2021-09-16 01:05:00|206.41|203.61|207.28|204.48|207.41|204.61|206.4|203.6|0
1631754600000|2021-09-16 01:10:00|207.16|204.36|207.53|204.73|207.66|204.86|207.03|204.23|0
1631754900000|2021-09-16 01:15:00|207.59|204.79|207.65|204.85|207.66|204.86|207.03|204.23|0
1631755200000|2021-09-16 01:20:00|207.91|205.11|206.77|203.97|208.16|205.36|206.4|203.6|0
1631755500000|2021-09-16 01:25:00|206.71|203.91|206.52|203.72|206.9|204.1|206.39|203.59|0
1631755800000|2021-09-16 01:30:00|206.77|203.97|205.2|202.4|206.77|203.97|205.14|202.34|0
1631756100000|2021-09-16 01:35:00|205.27|202.47|206.14|203.34|206.27|203.47|205.27|202.47|0
1631756400000|2021-09-16 01:40:00|206.01|203.21|205.76|202.96|206.52|203.72|205.76|202.96|0
1631756700000|2021-09-16 01:45:00|205.64|202.84|205.14|202.34|205.76|202.96|205.14|202.34|0
1631757000000|2021-09-16 01:50:00|205.01|202.21|205.13|202.33|205.38|202.58|205.01|202.21|0
1631757300000|2021-09-16 01:55:00|205.01|202.21|204.51|201.71|205.13|202.33|204.38|201.58|0
1631757600000|2021-09-16 02:00:00|204.38|201.58|204.38|201.58|204.38|201.58|203.89|201.09|0
1631757900000|2021-09-16 02:05:00|204.26|201.46|204.88|202.08|204.88|202.08|204.26|201.46|0
1631758200000|2021-09-16 02:10:00|204.75|201.95|204.25|201.45|205|202.2|204.25|201.45|0
1631758500000|2021-09-16 02:15:00|204.13|201.33|204.25|201.45|204.5|201.7|203.63|200.83|0
1631758800000|2021-09-16 02:20:00|204.38|201.58|206.38|203.58|206.38|203.58|204.25|201.45|0
1631759100000|2021-09-16 02:25:00|206.26|203.46|206.01|203.21|206.38|203.58|205.51|202.71|0
1631759400000|2021-09-16 02:30:00|206.13|203.33|206.76|203.96|206.88|204.08|205.88|203.08|0
1631759700000|2021-09-16 02:35:00|206.88|204.08|206.63|203.83|206.88|204.08|206.38|203.58|0
1631760000000|2021-09-16 02:40:00|206.75|203.95|206.56|203.76|206.88|204.08|206.5|203.7|0
1631760300000|2021-09-16 02:45:00|206.5|203.7|206.75|203.95|207|204.2|206.5|203.7|0
1631760600000|2021-09-16 02:50:00|206.87|204.07|206.87|204.07|207|204.2|206.62|203.82|0
1631760900000|2021-09-16 02:55:00|206.75|203.95|206.49|203.69|207|204.2|206|203.2|0
1631761200000|2021-09-16 03:00:00|206.62|203.82|206.49|203.69|206.74|203.94|205.99|203.19|0
1631761500000|2021-09-16 03:05:00|206.37|203.57|206.87|204.07|207.18|204.38|206.37|203.57|0
1631761800000|2021-09-16 03:10:00|206.74|203.94|206.36|203.56|206.74|203.94|206.36|203.56|0
1631762100000|2021-09-16 03:15:00|206.24|203.44|206.36|203.56|206.61|203.81|206.24|203.44|0
1631762400000|2021-09-16 03:20:00|206.42|203.62|206.11|203.31|206.49|203.69|205.74|202.94|0
1631762700000|2021-09-16 03:25:00|205.98|203.18|205.61|202.81|206.23|203.43|205.61|202.81|0
1631763000000|2021-09-16 03:30:00|205.73|202.93|205.36|202.56|205.92|203.12|205.11|202.31|0
1631763300000|2021-09-16 03:35:00|205.48|202.68|204.86|202.06|205.48|202.68|204.86|202.06|0
1631763600000|2021-09-16 03:40:00|204.73|201.93|204.86|202.06|205.23|202.43|204.61|201.81|0
1631763900000|2021-09-16 03:45:00|204.92|202.12|204.73|201.93|205.1|202.3|204.48|201.68|0
1631764200000|2021-09-16 03:50:00|204.79|201.99|204.6|201.8|204.85|202.05|204.48|201.68|0
1631764500000|2021-09-16 03:55:00|204.48|201.68|204.23|201.43|204.6|201.8|204.23|201.43|0
1631764800000|2021-09-16 04:00:00|204.35|201.55|204.97|202.17|205.22|202.42|204.35|201.55|0
1631765100000|2021-09-16 04:05:00|204.85|202.05|204.6|201.8|204.97|202.17|204.35|201.55|0
1631765400000|2021-09-16 04:10:00|204.53|201.73|204.35|201.55|204.6|201.8|204.35|201.55|0
1631765700000|2021-09-16 04:15:00|204.22|201.42|204.22|201.42|204.35|201.55|204.1|201.3|0
1631766000000|2021-09-16 04:20:00|204.1|201.3|204.47|201.67|204.47|201.67|204.1|201.3|0
1631766300000|2021-09-16 04:25:00|204.59|201.79|204.09|201.29|204.59|201.79|204.09|201.29|0
1631766600000|2021-09-16 04:30:00|203.97|201.17|204.71|201.91|204.83|202.03|203.97|201.17|0
1631766900000|2021-09-16 04:35:00|204.77|201.97|204.83|202.03|205.08|202.28|204.71|201.91|0
1631767200000|2021-09-16 04:40:00|204.96|202.16|204.95|202.15|204.96|202.16|204.83|202.03|0
1631767500000|2021-09-16 04:45:00|205.08|202.28|205.33|202.53|205.45|202.65|205.08|202.28|0
1631767800000|2021-09-16 04:50:00|205.2|202.4|205.08|202.28|205.2|202.4|204.83|202.03|0
1631768100000|2021-09-16 04:55:00|205.07|202.27|204.82|202.02|205.07|202.27|204.7|201.9|0
1631768400000|2021-09-16 05:00:00|204.7|201.9|205.2|202.4|205.45|202.65|204.58|201.78|0
1631768700000|2021-09-16 05:05:00|205.07|202.27|205.19|202.39|205.82|203.02|205.07|202.27|0
1631769000000|2021-09-16 05:10:00|205.32|202.52|204.94|202.14|205.32|202.52|204.69|201.89|0
1631769300000|2021-09-16 05:15:00|205.07|202.27|204.82|202.02|205.07|202.27|204.69|201.89|0
1631769600000|2021-09-16 05:20:00|204.69|201.89|204.81|202.01|204.94|202.14|204.19|201.39|0
1631769900000|2021-09-16 05:25:00|204.69|201.89|204.81|202.01|204.94|202.14|204.69|201.89|0
1631770200000|2021-09-16 05:30:00|204.69|201.89|203.94|201.14|204.81|202.01|203.94|201.14|0
1631770500000|2021-09-16 05:35:00|204.06|201.26|203.32|200.52|204.06|201.26|203.32|200.52|0
1631770800000|2021-09-16 05:40:00|203.44|200.64|203.94|201.14|204.18|201.38|203.44|200.64|0
1631771100000|2021-09-16 05:45:00|204.06|201.26|204.55|201.75|204.68|201.88|203.94|201.14|0
1631771400000|2021-09-16 05:50:00|204.43|201.63|204.8|202|204.8|202|204.31|201.51|0
1631771700000|2021-09-16 05:55:00|204.74|201.94|204.8|202|205.17|202.37|204.67|201.87|0
1631772000000|2021-09-16 06:00:00|204.61|201.81|205.29|202.49|205.54|202.74|204.55|201.75|0
1631772300000|2021-09-16 06:05:00|205.42|202.62|205.92|203.12|206.29|203.49|205.17|202.37|0
1631772600000|2021-09-16 06:10:00|206.04|203.24|205.54|202.74|206.29|203.49|205.54|202.74|0
1631772900000|2021-09-16 06:15:00|205.66|202.86|205.66|202.86|206.04|203.24|205.41|202.61|0
1631773200000|2021-09-16 06:20:00|205.72|202.92|205.66|202.86|205.79|202.99|205.41|202.61|0
1631773500000|2021-09-16 06:25:00|205.54|202.74|205.59|202.79|205.66|202.86|205.28|202.48|0
1631773800000|2021-09-16 06:30:00|205.53|202.73|204.78|201.98|205.53|202.73|204.54|201.74|0
1631774100000|2021-09-16 06:35:00|204.91|202.11|204.78|201.98|205.16|202.36|204.66|201.86|0
1631774400000|2021-09-16 06:40:00|204.66|201.86|204.53|201.73|204.91|202.11|204.53|201.73|0
1631774700000|2021-09-16 06:45:00|204.41|201.61|203.91|201.11|204.53|201.73|203.66|200.86|0
1631775000000|2021-09-16 06:50:00|203.78|200.98|204.46|201.66|204.53|201.73|203.78|200.98|0
1631775300000|2021-09-16 06:55:00|204.4|201.6|204.53|201.73|204.9|202.1|204.28|201.48|0
1631775600000|2021-09-16 07:00:00|204.28|201.48|205.27|202.47|205.52|202.72|204.15|201.35|0
1631775900000|2021-09-16 07:05:00|205.32|202.92|205|202.6|205.57|203.17|204.82|202.42|0
1631776200000|2021-09-16 07:10:00|204.94|202.54|205.56|203.16|205.69|203.29|204.2|201.8|0
1631776500000|2021-09-16 07:15:00|205.69|203.29|206.56|204.16|206.56|204.16|205.31|202.91|0
1631776800000|2021-09-16 07:20:00|206.69|204.29|207.31|204.91|207.31|204.91|206.31|203.91|0
1631777100000|2021-09-16 07:25:00|207.18|204.78|206.68|204.28|207.18|204.78|206.18|203.78|0
1631777400000|2021-09-16 07:30:00|206.81|204.41|205.68|203.28|206.81|204.41|205.56|203.16|0
1631777700000|2021-09-16 07:35:00|205.62|203.22|205.43|203.03|206.55|204.15|205.43|203.03|0
1631778000000|2021-09-16 07:40:00|205.18|202.78|205.8|203.4|206.43|204.03|205.18|202.78|0
1631778300000|2021-09-16 07:45:00|205.68|203.28|205.05|202.65|206.11|203.71|204.93|202.53|0
1631778600000|2021-09-16 07:50:00|205.18|202.78|204.92|202.52|205.42|203.02|204.92|202.52|0
1631778900000|2021-09-16 07:55:00|205.05|202.65|206.29|203.89|206.54|204.14|204.92|202.52|0
1631779200000|2021-09-16 08:00:00|206.17|203.77|206.42|204.02|206.54|204.14|205.29|202.89|0
1631779500000|2021-09-16 08:05:00|206.54|204.14|206.66|204.26|206.92|204.52|206.29|203.89|0
1631779800000|2021-09-16 08:10:00|206.79|204.39|206.29|203.89|206.79|204.39|206.29|203.89|0
1631780100000|2021-09-16 08:15:00|206.16|203.76|206.41|204.01|206.66|204.26|205.41|203.01|0
1631780400000|2021-09-16 08:20:00|206.29|203.89|205.41|203.01|206.66|204.26|205.41|203.01|0
1631780700000|2021-09-16 08:25:00|205.29|202.89|205.78|203.38|205.91|203.51|205.28|202.88|0
1631781000000|2021-09-16 08:30:00|205.91|203.51|205.53|203.13|206.28|203.88|205.53|203.13|0
1631781300000|2021-09-16 08:35:00|205.65|203.25|205.4|203|205.65|203.25|204.78|202.38|0
1631781600000|2021-09-16 08:40:00|205.28|202.88|205.96|203.56|206.03|203.63|205.28|202.88|0
1631781900000|2021-09-16 08:45:00|205.9|203.5|204.64|202.24|206.52|204.12|204.52|202.12|0
1631782200000|2021-09-16 08:50:00|204.52|202.12|204.14|201.74|204.89|202.49|203.9|201.5|0
1631782500000|2021-09-16 08:55:00|204.02|201.62|204.14|201.74|204.39|201.99|203.89|201.49|0
1631782800000|2021-09-16 09:00:00|204.02|201.62|204.39|201.99|204.51|202.11|203.89|201.49|0
1631783100000|2021-09-16 09:05:00|204.26|201.86|204.26|201.86|204.26|201.86|203.77|201.37|0
1631783400000|2021-09-16 09:10:00|204.01|201.61|204.01|201.61|204.39|201.99|203.89|201.49|0
1631783700000|2021-09-16 09:15:00|204.14|201.74|204.07|201.67|204.14|201.74|203.51|201.11|0
1631784000000|2021-09-16 09:20:00|204.01|201.61|204.01|201.61|204.13|201.73|203.51|201.11|0
1631784300000|2021-09-16 09:25:00|204.13|201.73|204|201.6|204.19|201.79|203.76|201.36|0
1631784600000|2021-09-16 09:30:00|203.88|201.48|203.51|201.11|203.88|201.48|203.13|200.73|0
1631784900000|2021-09-16 09:35:00|203.63|201.23|203.13|200.73|203.63|201.23|203.01|200.61|0
1631785200000|2021-09-16 09:40:00|203.26|200.86|203.01|200.61|203.26|200.86|202.88|200.48|0
1631785500000|2021-09-16 09:45:00|202.88|200.48|201.89|199.49|203.01|200.61|201.27|198.87|0
1631785800000|2021-09-16 09:50:00|202.01|199.61|202.01|199.61|202.26|199.86|202.01|199.61|0
1631786100000|2021-09-16 09:55:00|201.89|199.49|202.13|199.73|202.26|199.86|201.76|199.36|0
1631786400000|2021-09-16 10:00:00|202.01|199.61|202.38|199.98|202.5|200.1|201.89|199.49|0
1631786700000|2021-09-16 10:05:00|202.5|200.1|202.75|200.35|203|200.6|202.5|200.1|0
1631787000000|2021-09-16 10:10:00|202.62|200.22|202.5|200.1|202.62|200.22|202.25|199.85|0
1631787300000|2021-09-16 10:15:00|202.37|199.97|202.87|200.47|202.87|200.47|202.37|199.97|0
1631787600000|2021-09-16 10:20:00|202.74|200.34|202.62|200.22|202.87|200.47|202.62|200.22|0
1631787900000|2021-09-16 10:25:00|202.68|200.28|202.12|199.72|202.74|200.34|202.12|199.72|0
1631788200000|2021-09-16 10:30:00|202.24|199.84|202.12|199.72|202.49|200.09|201.87|199.47|0
1631788500000|2021-09-16 10:35:00|202.24|199.84|201.99|199.59|202.49|200.09|201.99|199.59|0
1631788800000|2021-09-16 10:40:00|201.87|199.47|202.11|199.71|202.24|199.84|201.62|199.22|0
1631789100000|2021-09-16 10:45:00|202.24|199.84|202.24|199.84|202.36|199.96|202.11|199.71|0
1631789400000|2021-09-16 10:50:00|202.11|199.71|202.23|199.83|202.23|199.83|201.99|199.59|0
1631789700000|2021-09-16 10:55:00|202.36|199.96|202.73|200.33|202.85|200.45|202.36|199.96|0
1631790000000|2021-09-16 11:00:00|202.6|200.2|203.59|201.19|203.84|201.44|202.6|200.2|0
1631790300000|2021-09-16 11:05:00|203.47|201.07|203.22|200.82|203.84|201.44|203.09|200.69|0
1631790600000|2021-09-16 11:10:00|203.28|200.88|203.34|200.94|203.47|201.07|203.22|200.82|0
1631790900000|2021-09-16 11:15:00|203.46|201.06|203.34|200.94|203.71|201.31|203.34|200.94|0
1631791200000|2021-09-16 11:20:00|203.46|201.06|202.96|200.56|203.46|201.06|202.84|200.44|0
1631791500000|2021-09-16 11:25:00|203.09|200.69|202.84|200.44|203.09|200.69|202.22|199.82|0
1631791800000|2021-09-16 11:30:00|202.59|200.19|201.97|199.57|202.59|200.19|201.97|199.57|0
1631792100000|2021-09-16 11:35:00|201.72|199.32|201.47|199.07|201.72|199.32|200.98|198.58|0
1631792400000|2021-09-16 11:40:00|201.53|199.13|201.35|198.95|201.84|199.44|201.35|198.95|0
1631792700000|2021-09-16 11:45:00|201.28|198.88|200.98|198.58|201.35|198.95|200.61|198.21|0
1631793000000|2021-09-16 11:50:00|200.85|198.45|200.97|198.57|201.1|198.7|200.73|198.33|0
1631793300000|2021-09-16 11:55:00|200.85|198.45|200.72|198.32|200.97|198.57|200.36|197.96|0
1631793600000|2021-09-16 12:00:00|200.6|198.2|199.86|197.46|200.6|198.2|199.74|197.34|0
1631793900000|2021-09-16 12:05:00|199.74|197.34|201.27|198.87|201.51|199.11|197|194.6|0
1631794200000|2021-09-16 12:10:00|201.39|198.99|201.14|198.74|201.39|198.99|200.77|198.37|0
1631794500000|2021-09-16 12:15:00|201.26|198.86|201.51|199.11|201.63|199.23|201.14|198.74|0
1631794800000|2021-09-16 12:20:00|201.38|198.98|200.28|197.88|202|199.6|199.79|197.39|0
1631795100000|2021-09-16 12:25:00|200.4|198|200.64|198.24|200.64|198.24|199.05|196.65|0
1631795400000|2021-09-16 12:30:00|200.7|198.3|203.6|201.2|204.78|202.38|200.33|197.93|0
1631795700000|2021-09-16 12:35:00|203.48|201.08|203.97|201.57|204.34|201.94|202.61|200.21|0
1631796000000|2021-09-16 12:40:00|203.85|201.45|204.09|201.69|204.59|202.19|203.35|200.95|0
1631796300000|2021-09-16 12:45:00|204.22|201.82|204.34|201.94|204.46|202.06|203.84|201.44|0
1631796600000|2021-09-16 12:50:00|204.21|201.81|205.08|202.68|205.58|203.18|204.21|201.81|0
1631796900000|2021-09-16 12:55:00|204.96|202.56|205.08|202.68|205.33|202.93|204.58|202.18|0
1631797200000|2021-09-16 13:00:00|205.33|202.93|205.2|202.8|205.58|203.18|204.7|202.3|0
1631797500000|2021-09-16 13:05:00|205.33|202.93|206.12|203.72|206.24|203.84|204.08|201.68|0
1631797800000|2021-09-16 13:10:00|204.23|201.83|201.97|199.57|204.23|201.83|201.85|199.45|0
1631798100000|2021-09-16 13:15:00|202.1|199.7|202.84|200.44|203.21|200.81|202.1|199.7|0
1631798400000|2021-09-16 13:20:00|202.71|200.31|203.08|200.68|203.21|200.81|202.47|200.07|0
1631798700000|2021-09-16 13:25:00|203.21|200.81|202.34|199.94|203.21|200.81|202.21|199.81|0
1631799000000|2021-09-16 13:30:00|203.7|201.3|204.7|202.3|207.07|204.67|200.73|198.33|0
1631799300000|2021-09-16 13:35:00|205.45|203.05|203.82|201.42|205.45|203.05|202.71|200.31|0
1631799600000|2021-09-16 13:40:00|203.33|200.93|200.97|198.57|203.63|201.23|200.11|197.71|0
1631799900000|2021-09-16 13:45:00|201.1|198.7|197.55|195.15|201.84|199.44|197.06|194.66|0
1631800200000|2021-09-16 13:50:00|197.19|194.79|195.57|193.17|199.18|196.78|195.15|192.75|0
1631800500000|2021-09-16 13:55:00|195.76|193.36|196.24|193.84|197.58|195.18|194.91|192.51|0
1631800800000|2021-09-16 14:00:00|195.39|192.99|192.37|189.97|195.88|193.48|191.65|189.25|0
1631801100000|2021-09-16 14:05:00|192.61|190.21|196.52|194.12|196.76|194.36|192.13|189.73|0
1631801400000|2021-09-16 14:10:00|196.04|193.64|192.18|189.78|196.04|193.64|192.18|189.78|0
1631801700000|2021-09-16 14:15:00|192.06|189.66|191.22|188.82|193.02|190.62|190.63|188.23|0
1631802000000|2021-09-16 14:20:00|190.75|188.35|191.51|189.11|192.83|190.43|188.3|185.9|0
1631802300000|2021-09-16 14:25:00|191.63|189.23|193.19|190.79|193.55|191.15|190.8|188.4|0
1631802600000|2021-09-16 14:30:00|192.59|190.19|194.27|191.87|194.51|192.11|191.51|189.11|0
1631802900000|2021-09-16 14:35:00|194.39|191.99|194.75|192.35|195.11|192.71|192.95|190.55|0
1631803200000|2021-09-16 14:40:00|194.63|192.23|192.7|190.3|194.63|192.23|191.75|189.35|0
1631803500000|2021-09-16 14:45:00|192.46|190.06|191.98|189.58|193.06|190.66|191.5|189.1|0
1631803800000|2021-09-16 14:50:00|191.74|189.34|188.41|186.01|191.74|189.34|188.29|185.89|0
1631804100000|2021-09-16 14:55:00|188.29|185.89|188.51|186.11|188.51|186.11|185.91|183.51|0
1631804400000|2021-09-16 15:00:00|188.39|185.99|188.27|185.87|189.82|187.42|187.8|185.4|0
1631804700000|2021-09-16 15:05:00|188.39|185.99|189.93|187.53|190.29|187.89|187.44|185.04|0
1631805000000|2021-09-16 15:10:00|189.82|187.42|192.14|189.74|192.26|189.86|189.22|186.82|0
1631805300000|2021-09-16 15:15:00|192.02|189.62|189.51|187.11|192.02|189.62|186.78|184.38|0
1631805600000|2021-09-16 15:20:00|189.27|186.87|191.06|188.66|191.3|188.9|189.04|186.64|0
1631805900000|2021-09-16 15:25:00|190.82|188.42|191.53|189.13|192.25|189.85|190.58|188.18|0
1631806200000|2021-09-16 15:30:00|191.29|188.89|191.29|188.89|192.25|189.85|191.17|188.77|0
1631806500000|2021-09-16 15:35:00|191.41|189.01|192.49|190.09|192.49|190.09|190.1|187.7|0
1631806800000|2021-09-16 15:40:00|192.72|190.32|191.76|189.36|193.33|190.93|191.76|189.36|0
1631807100000|2021-09-16 15:45:00|191.65|189.25|191.52|189.12|192|189.6|190.45|188.05|0
1631807400000|2021-09-16 15:50:00|191.28|188.88|192|189.6|192.48|190.08|191.28|188.88|0
1631807700000|2021-09-16 15:55:00|191.88|189.48|193.2|190.8|193.2|190.8|191.04|188.64|0
1631808000000|2021-09-16 16:00:00|193.32|190.92|191.88|189.48|193.56|191.16|191.88|189.48|0
1631808300000|2021-09-16 16:05:00|192|189.6|193.91|191.51|193.91|191.51|192|189.6|0
1631808600000|2021-09-16 16:10:00|193.79|191.39|194.03|191.63|194.27|191.87|193.07|190.67|0
1631808900000|2021-09-16 16:15:00|194.15|191.75|195.84|193.44|195.96|193.56|194.03|191.63|0
1631809200000|2021-09-16 16:20:00|195.96|193.56|195.6|193.2|196.33|193.93|194.99|192.59|0
1631809500000|2021-09-16 16:25:00|195.48|193.08|195.05|192.65|195.72|193.32|194.51|192.11|0
1631809800000|2021-09-16 16:30:00|195.11|192.71|196.08|193.68|196.08|193.68|195.11|192.71|0
1631810100000|2021-09-16 16:35:00|195.96|193.56|195.83|193.43|196.32|193.92|195.83|193.43|0
1631810400000|2021-09-16 16:40:00|195.96|193.56|197.53|195.13|197.65|195.25|195.83|193.43|0
1631810700000|2021-09-16 16:45:00|197.41|195.01|197.41|195.01|198.26|195.86|197.29|194.89|0
1631811000000|2021-09-16 16:50:00|197.53|195.13|195.71|193.31|197.77|195.37|195.71|193.31|0
1631811300000|2021-09-16 16:55:00|195.95|193.55|196.55|194.15|197.04|194.64|195.95|193.55|0
1631811600000|2021-09-16 17:00:00|196.43|194.03|195.1|192.7|196.55|194.15|195.1|192.7|0
1631811900000|2021-09-16 17:05:00|195.22|192.82|195.58|193.18|195.7|193.3|194.61|192.21|0
1631812200000|2021-09-16 17:10:00|195.46|193.06|195.94|193.54|195.94|193.54|194.97|192.57|0
1631812500000|2021-09-16 17:15:00|195.82|193.42|197.03|194.63|197.03|194.63|195.7|193.3|0
1631812800000|2021-09-16 17:20:00|197.15|194.75|196.42|194.02|197.64|195.24|196.3|193.9|0
1631813100000|2021-09-16 17:25:00|196.54|194.14|196.54|194.14|196.91|194.51|196.3|193.9|0
1631813400000|2021-09-16 17:30:00|196.3|193.9|195.33|192.93|196.54|194.14|194.84|192.44|0
1631813700000|2021-09-16 17:35:00|195.21|192.81|194.36|191.96|195.21|192.81|193.88|191.48|0
1631814000000|2021-09-16 17:40:00|194.48|192.08|194.24|191.84|195.08|192.68|194|191.6|0
1631814300000|2021-09-16 17:45:00|194.12|191.72|195.2|192.8|195.32|192.92|193.87|191.47|0
1631814600000|2021-09-16 17:50:00|195.32|192.92|199.46|197.06|199.46|197.06|195.2|192.8|0
1631814900000|2021-09-16 17:55:00|199.33|196.93|200.19|197.79|200.31|197.91|199.09|196.69|0
1631815200000|2021-09-16 18:00:00|200.44|198.04|199.57|197.17|200.44|198.04|199.45|197.05|0
1631815500000|2021-09-16 18:05:00|199.7|197.3|200.19|197.79|200.31|197.91|199.08|196.68|0
1631815800000|2021-09-16 18:10:00|200.31|197.91|201.66|199.26|202.77|200.37|200.31|197.91|0
1631816100000|2021-09-16 18:15:00|201.91|199.51|197.66|195.26|202.4|200|197.54|195.14|0
1631816400000|2021-09-16 18:20:00|197.79|195.39|197.91|195.51|198.15|195.75|197.42|195.02|0
1631816700000|2021-09-16 18:25:00|198.03|195.63|197.66|195.26|198.52|196.12|196.68|194.28|0
1631817000000|2021-09-16 18:30:00|197.9|195.5|198.39|195.99|198.64|196.24|197.78|195.38|0
1631817300000|2021-09-16 18:35:00|198.45|196.05|198.15|195.75|199.01|196.61|198.02|195.62|0
1631817600000|2021-09-16 18:40:00|198.27|195.87|197.53|195.13|198.27|195.87|197.41|195.01|0
1631817900000|2021-09-16 18:45:00|197.65|195.25|198.26|195.86|198.26|195.86|197.41|195.01|0
1631818200000|2021-09-16 18:50:00|198.14|195.74|199.74|197.34|199.87|197.47|198.02|195.62|0
1631818500000|2021-09-16 18:55:00|199.62|197.22|200.61|198.21|201.1|198.7|199.62|197.22|0
1631818800000|2021-09-16 19:00:00|200.73|198.33|201.47|199.07|201.6|199.2|200.23|197.83|0
1631819100000|2021-09-16 19:05:00|201.6|199.2|203.84|201.44|204.59|202.19|201.47|199.07|0
1631819400000|2021-09-16 19:10:00|203.96|201.56|203.96|201.56|204.96|202.56|203.96|201.56|0
1631819700000|2021-09-16 19:15:00|204.09|201.69|202.71|200.31|204.34|201.94|202.09|199.69|0
1631820000000|2021-09-16 19:20:00|202.59|200.19|200.77|198.37|204.04|201.64|200.77|198.37|0
1631820300000|2021-09-16 19:25:00|200.65|198.25|200.66|198.26|202.53|200.13|200.54|198.14|0
1631820600000|2021-09-16 19:30:00|200.6|198.2|201.41|199.01|202.28|199.88|200.54|198.14|0
1631820900000|2021-09-16 19:35:00|201.53|199.13|202.4|200|202.4|200|201.03|198.63|0
1631821200000|2021-09-16 19:40:00|202.27|199.87|200.91|198.51|202.4|200|200.84|198.44|0
1631821500000|2021-09-16 19:45:00|201.03|198.63|199.67|197.27|201.53|199.13|199.67|197.27|0
1631821800000|2021-09-16 19:50:00|199.91|197.51|199.66|197.26|200.9|198.5|199.54|197.14|0
1631822100000|2021-09-16 19:55:00|199.54|197.14|198.92|196.52|199.66|197.26|198.55|196.15|0
1631822400000|2021-09-16 20:00:00|199.42|197.02|198.06|195.66|199.42|197.02|197.81|195.41|0
1631822700000|2021-09-16 20:05:00|197.81|195.41|198.3|195.9|198.43|196.03|197.32|194.92|0
1631823000000|2021-09-16 20:10:00|198.06|195.66|198.42|196.02|199.16|196.76|198.06|195.66|0
1631823300000|2021-09-16 20:15:00|198.3|195.9|198.13|195.33|198.5|195.9|198.01|195.21|0
1631823600000|2021-09-16 20:20:00|198.07|195.27|197.64|194.84|198.07|195.27|197.64|194.84|0
1631823900000|2021-09-16 20:25:00|197.76|194.96|197.76|194.96|197.88|195.08|197.63|194.83|0
1631824200000|2021-09-16 20:30:00|197.88|195.08|197.75|194.95|198|195.2|197.63|194.83|0
1631824500000|2021-09-16 20:35:00|197.63|194.83|197.38|194.58|197.75|194.95|197.02|194.22|0
1631824800000|2021-09-16 20:40:00|197.26|194.46|197.26|194.46|197.38|194.58|197.14|194.34|0
1631825100000|2021-09-16 20:45:00|197.38|194.58|197.01|194.21|197.38|194.58|197.01|194.21|0
1631825400000|2021-09-16 20:50:00|197.13|194.33|197.13|194.33|197.26|194.46|197.01|194.21|0
1631825700000|2021-09-16 20:55:00|197.26|194.46|197.19|194.39|197.87|195.07|197.13|194.33|0
1631826000000|2021-09-16 21:00:00|197.43|194.63|197.36|194.56|197.43|194.63|197.2|194.4|0
1631826300000|2021-09-16 21:05:00|197.41|194.61|197.14|194.34|197.5|194.7|197.05|194.25|0
1631826600000|2021-09-16 21:10:00|197.18|194.38|196.98|194.18|197.32|194.52|196.73|193.93|0
1631826900000|2021-09-16 21:15:00|197|194.2|197.08|194.28|197.08|194.28|197|194.2|0
1631827200000|2021-09-16 21:20:00|197.16|194.36|197.01|194.21|197.16|194.36|197.01|194.21|0
1631827500000|2021-09-16 21:25:00|197.03|194.23|197.17|194.37|197.17|194.37|197.03|194.23|0
1631827800000|2021-09-16 21:30:00|197.15|194.35|197.19|194.39|197.19|194.39|197.13|194.33|0
1631828100000|2021-09-16 21:35:00|197.15|194.35|197.13|194.33|197.24|194.44|197.13|194.33|0
1631828700000|2021-09-16 21:45:00|197.07|194.27|197.09|194.29|197.11|194.31|196.77|193.97|0
1631829000000|2021-09-16 21:50:00|197.11|194.31|197.16|194.36|197.16|194.36|197.11|194.31|0
1631829300000|2021-09-16 21:55:00|197.19|194.39|197.09|194.29|197.19|194.39|196.89|194.09|0
1631829600000|2021-09-16 22:00:00|197.04|194.24|197.1|194.3|197.84|195.04|197.04|194.24|0
1631829900000|2021-09-16 22:05:00|197.04|194.24|196.98|194.18|197.23|194.43|196.86|194.06|0
1631830200000|2021-09-16 22:10:00|197.1|194.3|197.1|194.3|197.22|194.42|197.1|194.3|0
1631830500000|2021-09-16 22:15:00|197.22|194.42|197.34|194.54|197.34|194.54|197.1|194.3|0
1631830800000|2021-09-16 22:20:00|197.47|194.67|197.59|194.79|197.71|194.91|197.34|194.54|0
1631831100000|2021-09-16 22:25:00|197.46|194.66|197.71|194.91|197.83|195.03|197.46|194.66|0
1631831400000|2021-09-16 22:30:00|197.83|195.03|197.83|195.03|197.95|195.15|197.58|194.78|0
1631831700000|2021-09-16 22:35:00|197.89|195.09|197.95|195.15|197.95|195.15|197.7|194.9|0
1631832000000|2021-09-16 22:40:00|197.83|195.03|197.95|195.15|197.95|195.15|197.7|194.9|0
1631832300000|2021-09-16 22:45:00|197.82|195.02|197.7|194.9|197.82|195.02|197.7|194.9|0
1631832600000|2021-09-16 22:50:00|197.58|194.78|197.7|194.9|197.82|195.02|197.58|194.78|0
1631832900000|2021-09-16 22:55:00|197.57|194.77|197.33|194.53|197.57|194.77|197.33|194.53|0
1631833200000|2021-09-16 23:00:00|197.45|194.65|197.69|194.89|197.69|194.89|197.45|194.65|0
1631833500000|2021-09-16 23:05:00|197.57|194.77|197.45|194.65|197.69|194.89|197.45|194.65|0
1631833800000|2021-09-16 23:10:00|197.44|194.64|197.57|194.77|197.57|194.77|197.44|194.64|0
1631834100000|2021-09-16 23:15:00|197.69|194.89|197.56|194.76|197.69|194.89|197.44|194.64|0
1631834400000|2021-09-16 23:20:00|197.44|194.64|197.68|194.88|197.68|194.88|197.44|194.64|0
1631834700000|2021-09-16 23:25:00|197.56|194.76|197.56|194.76|197.68|194.88|197.56|194.76|0
1631835000000|2021-09-16 23:30:00|197.68|194.88|197.56|194.76|197.68|194.88|197.44|194.64|0
1631835300000|2021-09-16 23:35:00|197.43|194.63|197.31|194.51|197.56|194.76|197.31|194.51|0
1631835600000|2021-09-16 23:40:00|197.07|194.27|195.96|193.16|197.07|194.27|195.6|192.8|0
1631835900000|2021-09-16 23:45:00|195.84|193.04|195.11|192.31|195.84|193.04|194.87|192.07|0
1631836200000|2021-09-16 23:50:00|194.99|192.19|195.71|192.91|195.71|192.91|194.86|192.06|0
1631836500000|2021-09-16 23:55:00|195.59|192.79|195.83|193.03|195.96|193.16|195.47|192.67|0
1631836800000|2021-09-17 00:00:00|195.71|192.91|196.08|193.28|196.08|193.28|194.86|192.06|0
1631837100000|2021-09-17 00:05:00|195.95|193.15|196.2|193.4|196.44|193.64|195.59|192.79|0
1631837400000|2021-09-17 00:10:00|196.32|193.52|195.71|192.91|196.32|193.52|195.58|192.78|0
1631837700000|2021-09-17 00:15:00|195.58|192.78|194.97|192.17|195.95|193.15|194.73|191.93|0
1631838000000|2021-09-17 00:20:00|195.09|192.29|195.09|192.29|195.34|192.54|194.49|191.69|0
1631838300000|2021-09-17 00:25:00|195.21|192.41|195.46|192.66|195.58|192.78|195.09|192.29|0
1631838600000|2021-09-17 00:30:00|195.33|192.53|195.33|192.53|195.82|193.02|195.21|192.41|0
1631838900000|2021-09-17 00:35:00|195.45|192.65|195.45|192.65|195.57|192.77|195.21|192.41|0
1631839200000|2021-09-17 00:40:00|195.57|192.77|195.14|192.34|195.57|192.77|194.84|192.04|0
1631839500000|2021-09-17 00:45:00|195.08|192.28|195.2|192.4|195.33|192.53|194.72|191.92|0
1631839800000|2021-09-17 00:50:00|195.33|192.53|195.2|192.4|195.45|192.65|195.08|192.28|0
1631840100000|2021-09-17 00:55:00|195.32|192.52|195.44|192.64|195.44|192.64|194.96|192.16|0
1631840400000|2021-09-17 01:00:00|195.57|192.77|195.44|192.64|195.81|193.01|195.32|192.52|0
1631840700000|2021-09-17 01:05:00|195.56|192.76|196.17|193.37|196.17|193.37|195.44|192.64|0
1631841000000|2021-09-17 01:10:00|196.29|193.49|196.78|193.98|196.9|194.1|196.05|193.25|0
1631841300000|2021-09-17 01:15:00|196.9|194.1|195.92|193.12|196.9|194.1|195.68|192.88|0
1631841600000|2021-09-17 01:20:00|195.8|193|196.41|193.61|196.41|193.61|195.8|193|0
1631841900000|2021-09-17 01:25:00|196.53|193.73|196.16|193.36|196.53|193.73|195.8|193|0
1631842200000|2021-09-17 01:30:00|195.92|193.12|193.85|191.05|195.92|193.12|193.49|190.69|0
1631842500000|2021-09-17 01:35:00|193.73|190.93|195.43|192.63|195.55|192.75|193.73|190.93|0
1631842800000|2021-09-17 01:40:00|195.31|192.51|196.28|193.48|196.4|193.6|195.06|192.26|0
1631843100000|2021-09-17 01:45:00|196.4|193.6|197.26|194.46|197.5|194.7|196.16|193.36|0
1631843400000|2021-09-17 01:50:00|197.38|194.58|197.01|194.21|197.38|194.58|196.77|193.97|0
1631843700000|2021-09-17 01:55:00|196.89|194.09|196.76|193.96|197.01|194.21|196.64|193.84|0
1631844000000|2021-09-17 02:00:00|196.7|193.9|197.62|194.82|197.74|194.94|196.64|193.84|0
1631844300000|2021-09-17 02:05:00|197.5|194.7|197|194.2|197.62|194.82|197|194.2|0
1631844600000|2021-09-17 02:10:00|196.88|194.08|197.37|194.57|197.49|194.69|196.88|194.08|0
1631844900000|2021-09-17 02:15:00|197.49|194.69|197.37|194.57|197.49|194.69|197|194.2|0
1631845200000|2021-09-17 02:20:00|197.49|194.69|197.73|194.93|198.35|195.55|197.37|194.57|0
1631845500000|2021-09-17 02:25:00|197.61|194.81|197.36|194.56|197.85|195.05|197.24|194.44|0
1631845800000|2021-09-17 02:30:00|197.24|194.44|196.99|194.19|197.36|194.56|196.87|194.07|0
1631846100000|2021-09-17 02:35:00|197.12|194.32|197.48|194.68|197.85|195.05|196.99|194.19|0
1631846400000|2021-09-17 02:40:00|197.54|194.74|197.72|194.92|197.85|195.05|197.17|194.37|0
1631846700000|2021-09-17 02:45:00|197.85|195.05|197.35|194.55|198.22|195.42|197.35|194.55|0
1631847000000|2021-09-17 02:50:00|197.11|194.31|197.35|194.55|197.41|194.61|196.86|194.06|0
1631847300000|2021-09-17 02:55:00|197.47|194.67|197.84|195.04|197.84|195.04|197.23|194.43|0
1631847600000|2021-09-17 03:00:00|197.96|195.16|197.96|195.16|197.96|195.16|197.59|194.79|0
1631847900000|2021-09-17 03:05:00|198.08|195.28|198.57|195.77|198.58|195.78|198.08|195.28|0
1631848200000|2021-09-17 03:10:00|198.45|195.65|198.57|195.77|198.7|195.9|198.33|195.53|0
1631848500000|2021-09-17 03:15:00|198.7|195.9|199.68|196.88|199.68|196.88|198.57|195.77|0
1631848800000|2021-09-17 03:20:00|199.56|196.76|199.55|196.75|200.05|197.25|199.55|196.75|0
1631849100000|2021-09-17 03:25:00|199.68|196.88|199.92|197.12|199.92|197.12|199.43|196.63|0
1631849400000|2021-09-17 03:30:00|199.86|197.06|199.18|196.38|199.92|197.12|199.06|196.26|0
1631849700000|2021-09-17 03:35:00|199.3|196.5|199.05|196.25|199.43|196.63|199.05|196.25|0
1631850000000|2021-09-17 03:40:00|199.18|196.38|200.56|197.76|200.68|197.88|199.18|196.38|0
1631850300000|2021-09-17 03:45:00|200.43|197.63|200.37|197.57|200.56|197.76|200.18|197.38|0
1631850600000|2021-09-17 03:50:00|200.43|197.63|200.43|197.63|200.55|197.75|200.18|197.38|0
1631850900000|2021-09-17 03:55:00|200.49|197.69|200.18|197.38|200.55|197.75|200.18|197.38|0
1631851200000|2021-09-17 04:00:00|200.3|197.5|200.55|197.75|200.55|197.75|200.06|197.26|0
1631851500000|2021-09-17 04:05:00|200.67|197.87|200.42|197.62|200.79|197.99|200.42|197.62|0
1631851800000|2021-09-17 04:10:00|200.55|197.75|200.42|197.62|200.67|197.87|200.42|197.62|0
1631852100000|2021-09-17 04:15:00|200.54|197.74|200.42|197.62|200.67|197.87|200.42|197.62|0
1631852400000|2021-09-17 04:20:00|200.29|197.49|201.9|199.1|202.02|199.22|200.29|197.49|0
1631852700000|2021-09-17 04:25:00|201.78|198.98|201.28|198.48|201.78|198.98|201.03|198.23|0
1631853000000|2021-09-17 04:30:00|201.4|198.6|201.15|198.35|201.4|198.6|200.91|198.11|0
1631853300000|2021-09-17 04:35:00|201.28|198.48|201.27|198.47|201.4|198.6|201.03|198.23|0
1631853600000|2021-09-17 04:40:00|201.4|198.6|201.52|198.72|201.65|198.85|201.27|198.47|0
1631853900000|2021-09-17 04:45:00|201.4|198.6|201.77|198.97|201.89|199.09|201.27|198.47|0
1631854200000|2021-09-17 04:50:00|201.64|198.84|202.14|199.34|202.26|199.46|201.45|198.65|0
1631854500000|2021-09-17 04:55:00|202.26|199.46|202.26|199.46|202.38|199.58|202.14|199.34|0
1631854800000|2021-09-17 05:00:00|202.38|199.58|202.13|199.33|202.51|199.71|201.76|198.96|0
1631855100000|2021-09-17 05:05:00|202.26|199.46|202.5|199.7|202.63|199.83|202.01|199.21|0
1631855400000|2021-09-17 05:10:00|202.63|199.83|201.76|198.96|202.63|199.83|201.63|198.83|0
1631855700000|2021-09-17 05:15:00|201.88|199.08|202.5|199.7|202.5|199.7|201.75|198.95|0
1631856000000|2021-09-17 05:20:00|202.62|199.82|202.87|200.07|202.99|200.19|202.5|199.7|0
1631856300000|2021-09-17 05:25:00|202.74|199.94|202.49|199.69|202.74|199.94|202.37|199.57|0
1631856600000|2021-09-17 05:30:00|202.62|199.82|201.99|199.19|202.74|199.94|201.87|199.07|0
1631856900000|2021-09-17 05:35:00|202.12|199.32|201.74|198.94|202.24|199.44|201.74|198.94|0
1631857200000|2021-09-17 05:40:00|201.87|199.07|201.74|198.94|202.24|199.44|201.74|198.94|0
1631857500000|2021-09-17 05:45:00|201.87|199.07|201.74|198.94|201.99|199.19|201.49|198.69|0
1631857800000|2021-09-17 05:50:00|201.86|199.06|202.11|199.31|202.36|199.56|201.74|198.94|0
1631858100000|2021-09-17 05:55:00|201.99|199.19|202.85|200.05|203.1|200.3|201.99|199.19|0
1631858400000|2021-09-17 06:00:00|202.73|199.93|202.35|199.55|203.35|200.55|201.98|199.18|0
1631858700000|2021-09-17 06:05:00|202.23|199.43|202.97|200.17|203.35|200.55|202.23|199.43|0
1631859000000|2021-09-17 06:10:00|202.85|200.05|203.22|200.42|203.59|200.79|202.72|199.92|0
1631859300000|2021-09-17 06:15:00|203.1|200.3|203.09|200.29|203.22|200.42|202.97|200.17|0
1631859600000|2021-09-17 06:20:00|203.22|200.42|203.34|200.54|203.59|200.79|203.22|200.42|0
1631859900000|2021-09-17 06:25:00|203.09|200.29|203.21|200.41|203.46|200.66|203.09|200.29|0
1631860200000|2021-09-17 06:30:00|203.34|200.54|202.59|199.79|203.46|200.66|202.59|199.79|0
1631860500000|2021-09-17 06:35:00|202.84|200.04|202.71|199.91|202.96|200.16|202.59|199.79|0
1631860800000|2021-09-17 06:40:00|202.59|199.79|202.71|199.91|202.83|200.03|202.46|199.66|0
1631861100000|2021-09-17 06:45:00|202.59|199.79|202.34|199.54|202.71|199.91|202.34|199.54|0
1631861400000|2021-09-17 06:50:00|202.39|199.59|202.09|199.29|202.39|199.59|201.96|199.16|0
1631861700000|2021-09-17 06:55:00|202.21|199.41|202.58|199.78|202.83|200.03|202.09|199.29|0
1631862000000|2021-09-17 07:00:00|202.83|200.03|203.82|201.02|204.32|201.52|202.46|199.66|0
1631862300000|2021-09-17 07:05:00|203.75|201.35|201.69|199.29|203.93|201.53|201.69|199.29|0
1631862600000|2021-09-17 07:10:00|201.57|199.17|201.94|199.54|202.81|200.41|201.57|199.17|0
1631862900000|2021-09-17 07:15:00|201.82|199.42|201.32|198.92|202.44|200.04|200.82|198.42|0
1631863200000|2021-09-17 07:20:00|201.19|198.79|201.25|198.85|201.56|199.16|200.82|198.42|0
1631863500000|2021-09-17 07:25:00|201.32|198.92|201.19|198.79|201.69|199.29|201.19|198.79|0
1631863800000|2021-09-17 07:30:00|201.07|198.67|201.06|198.66|201.44|199.04|200.94|198.54|0
1631864100000|2021-09-17 07:35:00|201.19|198.79|200.69|198.29|201.19|198.79|200.57|198.17|0
1631864400000|2021-09-17 07:40:00|200.81|198.41|200.07|197.67|200.81|198.41|199.95|197.55|0
1631864700000|2021-09-17 07:45:00|199.95|197.55|199.45|197.05|200.07|197.67|199.33|196.93|0
1631865000000|2021-09-17 07:50:00|199.39|196.99|200.81|198.41|200.93|198.53|199.33|196.93|0
1631865300000|2021-09-17 07:55:00|200.68|198.28|201.3|198.9|201.3|198.9|200.68|198.28|0
1631865600000|2021-09-17 08:00:00|201.18|198.78|201.18|198.78|201.3|198.9|200.68|198.28|0
1631865900000|2021-09-17 08:05:00|201.05|198.65|201.17|198.77|201.18|198.78|200.56|198.16|0
1631866200000|2021-09-17 08:10:00|201.05|198.65|200.68|198.28|201.3|198.9|200.43|198.03|0
1631866500000|2021-09-17 08:15:00|200.74|198.34|201.05|198.65|201.17|198.77|200.31|197.91|0
1631866800000|2021-09-17 08:20:00|200.92|198.52|200.55|198.15|201.1|198.7|200.55|198.15|0
1631867100000|2021-09-17 08:25:00|200.43|198.03|200.3|197.9|200.67|198.27|199.93|197.53|0
1631867400000|2021-09-17 08:30:00|200.18|197.78|199.68|197.28|200.3|197.9|199.68|197.28|0
1631867700000|2021-09-17 08:35:00|199.8|197.4|200.17|197.77|200.3|197.9|199.68|197.28|0
1631868000000|2021-09-17 08:40:00|200.3|197.9|200.17|197.77|200.67|198.27|200.17|197.77|0
1631868300000|2021-09-17 08:45:00|200.29|197.89|200.29|197.89|200.29|197.89|199.92|197.52|0
1631868600000|2021-09-17 08:50:00|200.17|197.77|200.78|198.38|200.78|198.38|200.17|197.77|0
1631868900000|2021-09-17 08:55:00|200.54|198.14|200.66|198.26|200.66|198.26|200.41|198.01|0
1631869200000|2021-09-17 09:00:00|200.59|198.19|199.97|197.57|200.66|198.26|199.97|197.57|0
1631869500000|2021-09-17 09:05:00|199.92|197.52|199.17|196.77|199.92|197.52|199.05|196.65|0
1631869800000|2021-09-17 09:10:00|199.3|196.9|196.97|194.57|199.54|197.14|196.97|194.57|0
1631870100000|2021-09-17 09:15:00|197.09|194.69|198.07|195.67|198.07|195.67|196.6|194.2|0
1631870400000|2021-09-17 09:20:00|197.94|195.54|197.45|195.05|198.07|195.67|197.33|194.93|0
1631870700000|2021-09-17 09:25:00|197.51|195.11|197.82|195.42|198|195.6|197.08|194.68|0
1631871000000|2021-09-17 09:30:00|197.75|195.35|197.2|194.8|197.82|195.42|197.08|194.68|0
1631871300000|2021-09-17 09:35:00|197.14|194.74|196.96|194.56|197.32|194.92|196.83|194.43|0
1631871600000|2021-09-17 09:40:00|196.83|194.43|195.86|193.46|197.08|194.68|195.73|193.33|0
1631871900000|2021-09-17 09:45:00|195.98|193.58|196.1|193.7|196.34|193.94|195.49|193.09|0
1631872200000|2021-09-17 09:50:00|195.98|193.58|195.42|193.02|196.03|193.63|194.52|192.12|0
1631872500000|2021-09-17 09:55:00|195|192.6|195.67|193.27|195.67|193.27|194.39|191.99|0
1631872800000|2021-09-17 10:00:00|195.49|193.09|194.33|191.93|195.49|193.09|193.91|191.51|0
1631873100000|2021-09-17 10:05:00|194.39|191.99|195.24|192.84|195.36|192.96|193.9|191.5|0
1631873400000|2021-09-17 10:10:00|195.12|192.72|195.48|193.08|195.72|193.32|194.69|192.29|0
1631873700000|2021-09-17 10:15:00|195.6|193.2|195.72|193.32|196.45|194.05|195.36|192.96|0
1631874000000|2021-09-17 10:20:00|195.6|193.2|193.78|191.38|195.6|193.2|193.17|190.77|0
1631874300000|2021-09-17 10:25:00|193.66|191.26|193.65|191.25|194.26|191.86|192.81|190.41|0
1631874600000|2021-09-17 10:30:00|193.77|191.37|194.19|191.79|194.38|191.98|193.05|190.65|0
1631874900000|2021-09-17 10:35:00|194.26|191.86|194.01|191.61|194.26|191.86|193.17|190.77|0
1631875200000|2021-09-17 10:40:00|193.89|191.49|192.8|190.4|194.13|191.73|192.68|190.28|0
1631875500000|2021-09-17 10:45:00|192.68|190.28|194.13|191.73|194.25|191.85|192.44|190.04|0
1631875800000|2021-09-17 10:50:00|194.01|191.61|193.76|191.36|194.37|191.97|193.4|191|0
1631876100000|2021-09-17 10:55:00|193.82|191.42|194.61|192.21|194.85|192.45|193.16|190.76|0
1631876400000|2021-09-17 11:00:00|194.49|192.09|195.58|193.18|195.7|193.3|194.37|191.97|0
1631876700000|2021-09-17 11:05:00|195.7|193.3|194.97|192.57|195.7|193.3|194.85|192.45|0
1631877000000|2021-09-17 11:10:00|194.85|192.45|195.03|192.63|196.24|193.84|192.24|189.84|0
1631877300000|2021-09-17 11:15:00|195.15|192.75|196.12|193.72|196.12|193.72|195.15|192.75|0
1631877600000|2021-09-17 11:20:00|196.24|193.84|195.63|193.23|196.36|193.96|195.63|193.23|0
1631877900000|2021-09-17 11:25:00|195.75|193.35|195.2|192.8|195.75|193.35|194.3|191.9|0
1631878200000|2021-09-17 11:30:00|195.14|192.74|194.9|192.5|195.39|192.99|194.42|192.02|0
1631878500000|2021-09-17 11:35:00|194.78|192.38|196.35|193.95|196.72|194.32|194.66|192.26|0
1631878800000|2021-09-17 11:40:00|195.99|193.59|195.99|193.59|196.23|193.83|195.5|193.1|0
1631879100000|2021-09-17 11:45:00|196.11|193.71|195.74|193.34|196.35|193.95|195.62|193.22|0
1631879400000|2021-09-17 11:50:00|195.62|193.22|196.1|193.7|196.35|193.95|195.62|193.22|0
1631879700000|2021-09-17 11:55:00|196.23|193.83|195.86|193.46|196.23|193.83|195.68|193.28|0
1631880000000|2021-09-17 12:00:00|196.1|193.7|196.95|194.55|196.95|194.55|195.86|193.46|0
1631880300000|2021-09-17 12:05:00|196.83|194.43|197.44|195.04|197.56|195.16|196.83|194.43|0
1631880600000|2021-09-17 12:10:00|197.5|195.1|197.92|195.52|198.17|195.77|197.44|195.04|0
1631880900000|2021-09-17 12:15:00|197.8|195.4|199.27|196.87|199.27|196.87|197.8|195.4|0
1631881200000|2021-09-17 12:20:00|199.15|196.75|199.02|196.62|200.01|197.61|199.02|196.62|0
1631881500000|2021-09-17 12:25:00|198.9|196.5|199.51|197.11|200.25|197.85|198.84|196.44|0
1631881800000|2021-09-17 12:30:00|199.63|197.23|200|197.6|200.12|197.72|199.39|196.99|0
1631882100000|2021-09-17 12:35:00|200.12|197.72|200|197.6|200.37|197.97|199.51|197.11|0
1631882400000|2021-09-17 12:40:00|199.88|197.48|199.38|196.98|200.12|197.72|199.26|196.86|0
1631882700000|2021-09-17 12:45:00|199.63|197.23|199.38|196.98|199.87|197.47|199.26|196.86|0
1631883000000|2021-09-17 12:50:00|199.26|196.86|198.52|196.12|199.38|196.98|198.52|196.12|0
1631883300000|2021-09-17 12:55:00|198.76|196.36|199.5|197.1|199.5|197.1|198.52|196.12|0
1631883600000|2021-09-17 13:00:00|199.38|196.98|199.74|197.34|199.74|197.34|199.13|196.73|0
1631883900000|2021-09-17 13:05:00|199.62|197.22|199.25|196.85|200.73|198.33|199.25|196.85|0
1631884200000|2021-09-17 13:10:00|199.13|196.73|200.23|197.83|200.48|198.08|199.13|196.73|0
1631884500000|2021-09-17 13:15:00|200.11|197.71|199.74|197.34|200.35|197.95|199.74|197.34|0
1631884800000|2021-09-17 13:20:00|199.61|197.21|199.73|197.33|199.98|197.58|199.12|196.72|0
1631885100000|2021-09-17 13:25:00|199.86|197.46|197.16|194.76|200.84|198.44|197.16|194.76|0
1631885400000|2021-09-17 13:30:00|196.79|194.39|195.94|193.54|198.99|196.59|195.09|192.69|0
1631885700000|2021-09-17 13:35:00|195.58|193.18|194.61|192.21|195.7|193.3|193.76|191.36|0
1631886000000|2021-09-17 13:40:00|194.73|192.33|195.33|192.93|197.52|195.12|194.12|191.72|0
1631886300000|2021-09-17 13:45:00|195.21|192.81|191.65|189.25|196.06|193.66|191.65|189.25|0
1631886600000|2021-09-17 13:50:00|191.83|189.43|189.32|186.92|192.19|189.79|189.2|186.8|0
1631886900000|2021-09-17 13:55:00|189.44|187.04|189.55|187.15|190.27|187.87|187.89|185.49|0
1631887200000|2021-09-17 14:00:00|189.67|187.27|188.96|186.56|190.87|188.47|188.6|186.2|0
1631887500000|2021-09-17 14:05:00|188.72|186.32|189.07|186.67|189.43|187.03|187.65|185.25|0
1631887800000|2021-09-17 14:10:00|188.96|186.56|186.23|183.83|189.07|186.67|186|183.6|0
1631888100000|2021-09-17 14:15:00|186|183.6|188.43|186.03|188.87|186.47|183.31|180.91|0
1631888400000|2021-09-17 14:20:00|188.2|185.8|187.6|185.2|189.14|186.74|187.6|185.2|0
1631888700000|2021-09-17 14:25:00|187.72|185.32|189.61|187.21|190.21|187.81|186.9|184.5|0
1631889000000|2021-09-17 14:30:00|189.5|187.1|188.9|186.5|189.61|187.21|187.25|184.85|0
1631889300000|2021-09-17 14:35:00|189.02|186.62|187.13|184.73|189.26|186.86|186.54|184.14|0
1631889600000|2021-09-17 14:40:00|187.01|184.61|185.37|182.97|187.01|184.61|185.25|182.85|0
1631889900000|2021-09-17 14:45:00|185.25|182.85|186.07|183.67|186.31|183.91|183.97|181.57|0
1631890200000|2021-09-17 14:50:00|185.95|183.55|187.24|184.84|187.36|184.96|184.55|182.15|0
1631890500000|2021-09-17 14:55:00|187.13|184.73|188.07|185.67|188.07|185.67|184.77|182.37|0
1631890800000|2021-09-17 15:00:00|187.6|185.2|186.47|184.07|188.54|186.14|185.19|182.79|0
1631891100000|2021-09-17 15:05:00|186.59|184.19|186.12|183.72|186.59|184.19|184.83|182.43|0
1631891400000|2021-09-17 15:10:00|185.77|183.37|188.71|186.31|188.94|186.54|183.78|181.38|0
1631891700000|2021-09-17 15:15:00|188.83|186.43|189.25|186.85|191.09|188.69|186.29|183.89|0
1631892000000|2021-09-17 15:20:00|189.13|186.73|189.13|186.73|190.08|187.68|189.01|186.61|0
1631892300000|2021-09-17 15:25:00|189.01|186.61|186.53|184.13|189.01|186.61|186.18|183.78|0
1631892600000|2021-09-17 15:30:00|186.3|183.9|185.95|183.55|186.42|184.02|183.27|180.87|0
1631892900000|2021-09-17 15:35:00|185.83|183.43|185.36|182.96|186.42|184.02|184.31|181.91|0
1631893200000|2021-09-17 15:40:00|185.24|182.84|185.24|182.84|186.3|183.9|184.54|182.14|0
1631893500000|2021-09-17 15:45:00|185.36|182.96|186.76|184.36|187.47|185.07|185.01|182.61|0
1631893800000|2021-09-17 15:50:00|186.53|184.13|183.49|181.09|186.53|184.13|183.37|180.97|0
1631894100000|2021-09-17 15:55:00|183.61|181.21|185.56|183.16|186.38|183.98|182.46|180.06|0
1631894400000|2021-09-17 16:00:00|185.45|183.05|185.73|183.33|186.85|184.45|184.98|182.58|0
1631894700000|2021-09-17 16:05:00|185.84|183.44|185.96|183.56|186.2|183.8|185.02|182.62|0
1631895000000|2021-09-17 16:10:00|185.84|183.44|184.67|182.27|186.78|184.38|184.55|182.15|0
1631895300000|2021-09-17 16:15:00|184.78|182.38|184.31|181.91|185.14|182.74|184.31|181.91|0
1631895600000|2021-09-17 16:20:00|184.2|181.8|187.37|184.97|187.37|184.97|184.2|181.8|0
1631895900000|2021-09-17 16:25:00|187.25|184.85|185.6|183.2|187.37|184.97|185.6|183.2|0
1631896200000|2021-09-17 16:30:00|185.72|183.32|186.89|184.49|187.25|184.85|185.72|183.32|0
1631896500000|2021-09-17 16:35:00|187.01|184.61|188.43|186.03|188.43|186.03|187.01|184.61|0
1631896800000|2021-09-17 16:40:00|188.55|186.15|187.01|184.61|188.67|186.27|186.89|184.49|0
1631897100000|2021-09-17 16:45:00|187.12|184.72|186.65|184.25|187.72|185.32|186.65|184.25|0
1631897400000|2021-09-17 16:50:00|186.77|184.37|187|184.6|187.83|185.43|186.3|183.9|0
1631897700000|2021-09-17 16:55:00|187.12|184.72|185.94|183.54|187.83|185.43|185.82|183.42|0
1631898000000|2021-09-17 17:00:00|186.17|183.77|184.65|182.25|186.29|183.89|184.3|181.9|0
1631898300000|2021-09-17 17:05:00|184.53|182.13|183.76|181.36|185.35|182.95|183.71|181.31|0
1631898600000|2021-09-17 17:10:00|183.94|181.54|185.95|183.55|187.24|184.84|183.94|181.54|0
1631898900000|2021-09-17 17:15:00|186.07|183.67|184.9|182.5|186.77|184.37|184.78|182.38|0
1631899200000|2021-09-17 17:20:00|184.78|182.38|184.32|181.92|185.48|183.08|184.32|181.92|0
1631899500000|2021-09-17 17:25:00|184.2|181.8|185.61|183.41|185.61|183.41|183.73|181.33|0
1631899800000|2021-09-17 17:30:00|185.5|183.3|185.14|182.94|185.5|183.3|183.75|181.55|0
1631900100000|2021-09-17 17:35:00|185.26|183.06|185.96|183.76|186.19|183.99|185.03|182.83|0
1631900400000|2021-09-17 17:40:00|186.08|183.88|185.02|182.82|186.19|183.99|184.44|182.24|0
1631900700000|2021-09-17 17:45:00|184.67|182.47|181.54|179.34|184.91|182.71|181.43|179.23|0
1631901000000|2021-09-17 17:50:00|181.43|179.23|182.58|180.38|182.69|180.49|180.85|178.65|0
1631901300000|2021-09-17 17:55:00|182.23|180.03|183.27|181.07|183.27|181.07|182.23|180.03|0
1631901600000|2021-09-17 18:00:00|183.16|180.96|183.39|181.19|183.85|181.65|182.69|180.49|0
1631901900000|2021-09-17 18:05:00|183.62|181.42|184.9|182.7|184.9|182.7|183.15|180.95|0
1631902200000|2021-09-17 18:10:00|185.25|183.05|182.8|180.6|185.48|183.28|182.8|180.6|0
1631902500000|2021-09-17 18:15:00|183.15|180.95|182.34|180.14|183.61|181.41|181.99|179.79|0
1631902800000|2021-09-17 18:20:00|182.22|180.02|184.31|182.11|184.42|182.22|182.22|180.02|0
1631903100000|2021-09-17 18:25:00|184.19|181.99|182.33|180.13|184.42|182.22|182.1|179.9|0
1631903400000|2021-09-17 18:30:00|182.22|180.02|181.75|179.55|182.91|180.71|181.64|179.44|0
1631903700000|2021-09-17 18:35:00|181.64|179.44|182.44|180.24|182.68|180.48|180.83|178.63|0
1631904000000|2021-09-17 18:40:00|182.56|180.36|184.18|181.98|184.42|182.22|182.44|180.24|0
1631904300000|2021-09-17 18:45:00|184.53|182.33|184.3|182.1|184.65|182.45|183.37|181.17|0
1631904600000|2021-09-17 18:50:00|184.18|181.98|183.36|181.16|184.53|182.33|183.13|180.93|0
1631904900000|2021-09-17 18:55:00|183.3|181.1|183.59|181.39|185.23|183.03|182.78|180.58|0
1631905200000|2021-09-17 19:00:00|183.94|181.74|185.57|183.37|185.81|183.61|183.83|181.63|0
1631905500000|2021-09-17 19:05:00|185.46|183.26|183.47|181.27|185.46|183.26|183.24|181.04|0
1631905800000|2021-09-17 19:10:00|183.24|181.04|182.43|180.23|183.94|181.74|181.97|179.77|0
1631906100000|2021-09-17 19:15:00|182.2|180|183.59|181.39|183.7|181.5|181.97|179.77|0
1631906400000|2021-09-17 19:20:00|183.7|181.5|185.1|182.9|185.1|182.9|183.7|181.5|0
1631906700000|2021-09-17 19:25:00|184.75|182.55|182.94|180.74|184.86|182.66|182.54|180.34|0
1631907000000|2021-09-17 19:30:00|183|180.8|183.46|181.26|183.58|181.38|182.31|180.11|0
1631907300000|2021-09-17 19:35:00|183.23|181.03|183|180.8|184.39|182.19|182.07|179.87|0
1631907600000|2021-09-17 19:40:00|183.23|181.03|185.91|183.71|186.26|184.06|183.23|181.03|0
1631907900000|2021-09-17 19:45:00|186.14|183.94|181.61|179.41|186.26|184.06|181.38|179.18|0
1631908200000|2021-09-17 19:50:00|182.07|179.87|183.8|181.6|184.04|181.84|181.26|179.06|0
1631908500000|2021-09-17 19:55:00|183.57|181.37|183.11|180.91|185.78|183.58|182.3|180.1|0
1631908800000|2021-09-17 20:00:00|182.76|180.56|180.56|178.36|182.76|180.56|178.5|176.3|0
1631909100000|2021-09-17 20:05:00|180.68|178.48|179.99|177.79|180.79|178.59|179.64|177.44|0
1631909400000|2021-09-17 20:10:00|179.87|177.67|179.87|177.67|180.33|178.13|179.18|176.98|0
1632121500000|2021-09-20 07:05:00|163.71|161.51|164.57|162.37|165.88|163.68|163.33|161.13|0
1632121800000|2021-09-20 07:10:00|164.25|162.05|163.6|161.4|165.55|163.35|163.27|161.07|0
1632122100000|2021-09-20 07:15:00|163.81|161.61|164.24|162.04|164.46|162.26|162.09|159.89|0
1632122400000|2021-09-20 07:20:00|164.46|162.26|163.75|161.55|164.46|162.26|162.57|160.37|0
1632122700000|2021-09-20 07:25:00|157.03|154.83|163.8|161.6|164.88|162.68|156.44|154.24|0
1632123000000|2021-09-20 07:30:00|163.69|161.49|165.42|163.22|165.58|163.38|163.37|161.17|0
1632123300000|2021-09-20 07:35:00|165.36|163.16|166.83|164.63|166.83|164.63|164.98|162.78|0
1632123600000|2021-09-20 07:40:00|166.77|164.57|166.5|164.3|166.94|164.74|164.71|162.51|0
1632123900000|2021-09-20 07:45:00|166.44|164.24|165.79|163.59|166.5|164.3|165.25|163.05|0
1632124200000|2021-09-20 07:50:00|165.63|163.43|163.9|161.7|165.63|163.43|163.3|161.1|0
1632124500000|2021-09-20 07:55:00|164|161.8|163.68|161.48|164.22|162.02|162.82|160.62|0
1632124800000|2021-09-20 08:00:00|163.79|161.59|163.79|161.59|164.16|161.96|162.39|160.19|0
1632125100000|2021-09-20 08:05:00|163.68|161.48|164.05|161.85|164.32|162.12|162.5|160.3|0
1632125400000|2021-09-20 08:10:00|164|161.8|162.71|160.51|164.11|161.91|162.49|160.29|0
1632125700000|2021-09-20 08:15:00|162.92|160.72|161.85|159.65|163.03|160.83|161.64|159.44|0
1632126000000|2021-09-20 08:20:00|161.74|159.54|163.82|161.62|164.57|162.37|161.21|159.01|0
1632126300000|2021-09-20 08:25:00|163.71|161.51|164.35|162.15|164.67|162.47|162.54|160.34|0
1632126600000|2021-09-20 08:30:00|164.46|162.26|164.99|162.79|165.1|162.9|163.07|160.87|0
1632126900000|2021-09-20 08:35:00|164.89|162.69|164.88|162.68|165.15|162.95|164.56|162.36|0
1632127200000|2021-09-20 08:40:00|164.67|162.47|164.34|162.14|164.67|162.47|163.6|161.4|0
1632127500000|2021-09-20 08:45:00|164.45|162.25|164.99|162.79|165.63|163.43|164.02|161.82|0
1632127800000|2021-09-20 08:50:00|165.09|162.89|165.52|163.32|166.6|164.4|165.09|162.89|0
1632128100000|2021-09-20 08:55:00|165.31|163.11|164.34|162.14|165.74|163.54|163.59|161.39|0
1632128400000|2021-09-20 09:00:00|164.12|161.92|162.95|160.75|164.44|162.24|162.95|160.75|0
1632128700000|2021-09-20 09:05:00|163.16|160.96|163.91|161.71|164.01|161.81|162.94|160.74|0
1632129000000|2021-09-20 09:10:00|164.01|161.81|164.33|162.13|164.44|162.24|163.37|161.17|0
1632129300000|2021-09-20 09:15:00|164.22|162.02|163.47|161.27|164.22|162.02|163.47|161.27|0
1632129600000|2021-09-20 09:20:00|163.26|161.06|160.41|158.21|163.37|161.17|160.25|158.05|0
1632129900000|2021-09-20 09:25:00|160.47|158.27|160.68|158.48|161.63|159.43|159.41|157.21|0
1632130200000|2021-09-20 09:30:00|160.57|158.37|160.36|158.16|160.99|158.79|160.25|158.05|0
1632130500000|2021-09-20 09:35:00|160.41|158.21|159.72|157.52|160.46|158.26|159.4|157.2|0
1632130800000|2021-09-20 09:40:00|159.61|157.41|158.87|156.67|159.72|157.52|158.56|156.36|0
1632131100000|2021-09-20 09:45:00|158.98|156.78|158.35|156.15|158.98|156.78|157.93|155.73|0
1632131400000|2021-09-20 09:50:00|158.24|156.04|159.19|156.99|159.19|156.99|157.61|155.41|0
1632131700000|2021-09-20 09:55:00|159.08|156.88|158.97|156.77|159.39|157.19|158.76|156.56|0
1632132000000|2021-09-20 10:00:00|158.87|156.67|159.39|157.19|159.92|157.72|158.76|156.56|0
1632132300000|2021-09-20 10:05:00|159.5|157.3|160.39|158.19|161.08|158.88|159.5|157.3|0
1632132600000|2021-09-20 10:10:00|160.34|158.14|159.81|157.61|160.39|158.19|159.49|157.29|0
1632132900000|2021-09-20 10:15:00|159.92|157.72|158.9|156.7|160.87|158.67|156.62|154.42|0
1632133200000|2021-09-20 10:20:00|158.8|156.6|159.01|156.81|159.32|157.12|158.8|156.6|0
1632133500000|2021-09-20 10:25:00|159.06|156.86|159.85|157.65|160.17|157.97|159.01|156.81|0
1632133800000|2021-09-20 10:30:00|159.75|157.55|159.74|157.54|160.38|158.18|159.43|157.23|0
1632134100000|2021-09-20 10:35:00|159.64|157.44|158.89|156.69|159.85|157.65|158.47|156.27|0
1632134400000|2021-09-20 10:40:00|158.79|156.59|159|156.8|159.37|157.17|158.47|156.27|0
1632134700000|2021-09-20 10:45:00|159.1|156.9|159.31|157.11|159.63|157.43|159.05|156.85|0
1632135000000|2021-09-20 10:50:00|159.26|157.06|158.89|156.69|159.42|157.22|158.68|156.48|0
1632135300000|2021-09-20 10:55:00|158.99|156.79|157.73|155.53|158.99|156.79|157.2|155|0
1632135600000|2021-09-20 11:00:00|157.83|155.63|158.78|156.58|159.2|157|157.52|155.32|0
1632135900000|2021-09-20 11:05:00|158.88|156.68|158.25|156.05|159.09|156.89|158.14|155.94|0
1632136200000|2021-09-20 11:10:00|158.57|156.37|158.99|156.79|159.41|157.21|158.56|156.36|0
1632136500000|2021-09-20 11:15:00|158.88|156.68|158.19|155.99|158.98|156.78|158.14|155.94|0
1632136800000|2021-09-20 11:20:00|158.24|156.04|157.44|155.24|158.7|156.5|156.67|154.47|0
1632137100000|2021-09-20 11:25:00|157.54|155.34|157.44|155.24|157.96|155.76|156.81|154.61|0
1632137400000|2021-09-20 11:30:00|157.65|155.45|156.02|153.82|157.65|155.45|155.04|152.84|0
1632137700000|2021-09-20 11:35:00|155.91|153.71|156.3|154.1|156.74|154.54|155.26|153.06|0
1632138000000|2021-09-20 11:40:00|156.2|154|155.67|153.47|156.3|154.1|154.74|152.54|0
1632138300000|2021-09-20 11:45:00|155.78|153.58|155.67|153.47|155.98|153.78|155.26|153.06|0
1632138600000|2021-09-20 11:50:00|155.57|153.37|154.32|152.12|156.3|154.1|154.32|152.12|0
1632138900000|2021-09-20 11:55:00|154.42|152.22|154.53|152.33|155.05|152.85|154.42|152.22|0
1632139200000|2021-09-20 12:00:00|154.42|152.22|155.35|153.15|155.67|153.47|153.8|151.6|0
1632139500000|2021-09-20 12:05:00|155.25|153.05|154|151.8|155.82|153.62|153.85|151.65|0
1632139800000|2021-09-20 12:10:00|153.9|151.7|153.43|151.23|154.11|151.91|152.97|150.77|0
1632140100000|2021-09-20 12:15:00|153.38|151.18|151.64|149.44|155.39|153.19|150.45|148.25|0
1632140400000|2021-09-20 12:20:00|151.74|149.54|150.81|148.61|151.84|149.64|150.71|148.51|0
1632140700000|2021-09-20 12:25:00|151.02|148.82|150.51|148.31|151.22|149.02|150.2|148|0
1632141000000|2021-09-20 12:30:00|150.1|147.9|150.96|148.76|151.78|149.58|148.91|146.71|0
1632141300000|2021-09-20 12:35:00|151.06|148.86|151.98|149.78|152.29|150.09|151.01|148.81|0
1632141600000|2021-09-20 12:40:00|151.88|149.68|151.16|148.96|152.18|149.98|150.75|148.55|0
1632141900000|2021-09-20 12:45:00|151.26|149.06|153.41|151.21|153.52|151.32|151.16|148.96|0
1632142200000|2021-09-20 12:50:00|153.31|151.11|154.54|152.34|154.75|152.55|153|150.8|0
1632142500000|2021-09-20 12:55:00|154.44|152.24|153.3|151.1|154.44|152.24|153.3|151.1|0
1632142800000|2021-09-20 13:00:00|153.61|151.41|152.69|150.49|153.61|151.41|152.07|149.87|0
1632143100000|2021-09-20 13:05:00|152.79|150.59|154.13|151.93|154.13|151.93|152.07|149.87|0
1632143400000|2021-09-20 13:10:00|154.02|151.82|156.3|154.1|156.3|154.1|153.71|151.51|0
1632143700000|2021-09-20 13:15:00|156.2|154|157.13|154.93|157.97|155.77|156.2|154|0
1632144000000|2021-09-20 13:20:00|157.03|154.83|158.7|156.5|158.81|156.61|156.82|154.62|0
1632144300000|2021-09-20 13:25:00|158.6|156.4|156.61|154.41|158.6|156.4|156.4|154.2|0
1632144600000|2021-09-20 13:30:00|156.82|154.62|152.89|150.69|156.82|154.62|148.06|145.86|0
1632144900000|2021-09-20 13:35:00|152.84|150.64|156.91|154.71|156.91|154.71|152.84|150.64|0
1632145200000|2021-09-20 13:40:00|157.02|154.82|158.92|156.72|158.92|156.72|155.54|153.34|0
1632145500000|2021-09-20 13:45:00|164.35|162.15|156.42|154.22|165.21|163.01|154.42|152.22|0
1632145800000|2021-09-20 13:50:00|156.74|154.54|155.89|153.69|156.74|154.54|152.65|150.45|0
1632146100000|2021-09-20 13:55:00|155.79|153.59|154.84|152.64|156.42|154.22|153.37|151.17|0
1632146400000|2021-09-20 14:00:00|154.89|152.69|152.02|149.82|155.05|152.85|150.36|148.16|0
1632146700000|2021-09-20 14:05:00|151.91|149.71|151.39|149.19|154.73|152.53|150.98|148.78|0
1632147000000|2021-09-20 14:10:00|151.29|149.09|155.04|152.84|156.4|154.2|148|145.8|0
1632147300000|2021-09-20 14:15:00|154.94|152.74|154.64|152.44|156.51|154.31|153.4|151.2|0
1632147600000|2021-09-20 14:20:00|154.23|152.03|153.09|150.89|154.74|152.54|153.09|150.89|0
1632147900000|2021-09-20 14:25:00|153.14|150.94|155.6|153.4|156.4|154.2|152.37|150.17|0
1632148200000|2021-09-20 14:30:00|155.39|153.19|155.08|152.88|156.85|154.65|153.83|151.63|0
1632148500000|2021-09-20 14:35:00|154.97|152.77|156.74|154.54|158|155.8|154.25|152.05|0
1632148800000|2021-09-20 14:40:00|156.64|154.44|153.42|151.22|156.74|154.54|153.42|151.22|0
1632149100000|2021-09-20 14:45:00|153.31|151.11|154.86|152.66|155.7|153.5|152.49|150.29|0
1632149400000|2021-09-20 14:50:00|154.81|152.61|156.21|154.01|156.21|154.01|153.41|151.21|0
1632149700000|2021-09-20 14:55:00|155.8|153.6|152.9|150.7|155.8|153.6|152.18|149.98|0
1632150000000|2021-09-20 15:00:00|153.1|150.9|153.72|151.52|153.82|151.62|150.74|148.54|0
1632150300000|2021-09-20 15:05:00|153.62|151.42|154.34|152.14|155.69|153.49|153.51|151.31|0
1632150600000|2021-09-20 15:10:00|154.23|152.03|154.53|152.33|155.47|153.27|151.73|149.53|0
1632150900000|2021-09-20 15:15:00|154.32|152.12|154.11|151.91|154.42|152.22|152.45|150.25|0
1632151200000|2021-09-20 15:20:00|153.9|151.7|154.86|152.66|155.69|153.49|153.6|151.4|0
1632151500000|2021-09-20 15:25:00|154.65|152.45|156.31|154.11|156.31|154.11|153.93|151.73|0
1632151800000|2021-09-20 15:30:00|156.42|154.22|152.69|150.49|156.52|154.32|151.77|149.57|0
1632152100000|2021-09-20 15:35:00|153|150.8|151.87|149.67|153|150.8|151.77|149.57|0
1632152400000|2021-09-20 15:40:00|151.97|149.77|150.84|148.64|151.97|149.77|150.44|148.24|0
1632152700000|2021-09-20 15:45:00|150.74|148.54|151.71|149.51|152.53|150.33|150.13|147.93|0
1632153000000|2021-09-20 15:50:00|151.41|149.21|150.28|148.08|151.82|149.62|148.97|146.77|0
1632153300000|2021-09-20 15:55:00|150.18|147.98|148.36|146.16|150.28|148.08|148.26|146.06|0
1632153600000|2021-09-20 16:00:00|148.26|146.06|147.05|144.85|148.76|146.56|147.05|144.85|0
1632153900000|2021-09-20 16:05:00|146.95|144.75|145.05|142.85|147.15|144.95|145.05|142.85|0
1632154200000|2021-09-20 16:10:00|145.15|142.95|146.55|144.35|146.95|144.75|144.95|142.75|0
1632154500000|2021-09-20 16:15:00|146.45|144.25|148.08|145.88|149.89|147.69|146.15|143.95|0
1632154800000|2021-09-20 16:20:00|148.28|146.08|147.08|144.88|148.48|146.28|146.39|144.19|0
1632155100000|2021-09-20 16:25:00|147.48|145.28|149.18|146.98|149.58|147.38|147.48|145.28|0
1632155400000|2021-09-20 16:30:00|149.08|146.88|148.38|146.18|149.78|147.58|147.88|145.68|0
1632155700000|2021-09-20 16:35:00|148.48|146.28|149.18|146.98|149.48|147.28|147.98|145.78|0
1632156000000|2021-09-20 16:40:00|148.98|146.78|147.87|145.67|149.28|147.08|147.07|144.87|0
1632156300000|2021-09-20 16:45:00|147.67|145.47|148.07|145.87|149.17|146.97|146.67|144.47|0
1632156600000|2021-09-20 16:50:00|147.87|145.67|147.47|145.27|148.67|146.47|147.27|145.07|0
1632156900000|2021-09-20 16:55:00|147.27|145.07|145.58|143.38|148.17|145.97|145.48|143.28|0
1632157200000|2021-09-20 17:00:00|145.48|143.28|138.87|136.67|146.57|144.37|138.58|136.38|0
1632157500000|2021-09-20 17:05:00|138.77|136.57|142.7|140.5|145.04|142.84|138.67|136.47|0
1632157800000|2021-09-20 17:10:00|142.6|140.4|143.58|141.38|143.97|141.77|142.31|140.11|0
1632158100000|2021-09-20 17:15:00|143.48|141.28|144.95|142.75|145.15|142.95|143.19|140.99|0
1632158400000|2021-09-20 17:20:00|145.25|143.05|145.64|143.44|145.64|143.44|144.46|142.26|0
1632158700000|2021-09-20 17:25:00|145.74|143.54|147.23|145.03|147.33|145.13|145.54|143.34|0
1632159000000|2021-09-20 17:30:00|146.68|144.48|143.51|141.31|146.73|144.53|143.51|141.31|0
1632159300000|2021-09-20 17:35:00|143.61|141.41|146.49|144.29|146.49|144.29|143.61|141.41|0
1632159600000|2021-09-20 17:40:00|146.39|144.19|143.9|141.7|146.59|144.39|143.9|141.7|0
1632159900000|2021-09-20 17:45:00|144|141.8|145.39|143.19|145.98|143.78|143.8|141.6|0
1632160200000|2021-09-20 17:50:00|145.48|143.28|144.77|142.57|147.9|145.7|144.67|142.47|0
1632160500000|2021-09-20 17:55:00|144.67|142.47|144.37|142.17|145.47|143.27|143.98|141.78|0
1632160800000|2021-09-20 18:00:00|145.07|142.87|143.97|141.77|145.76|143.56|143.38|141.18|0
1632161100000|2021-09-20 18:05:00|144.07|141.87|141.75|139.55|145.2|143|141.75|139.55|0
1632161400000|2021-09-20 18:10:00|141.95|139.75|140.38|138.18|142.34|140.14|140.38|138.18|0
1632161700000|2021-09-20 18:15:00|140.67|138.47|141.45|139.25|141.55|139.35|140.09|137.89|0
1632162000000|2021-09-20 18:20:00|140.86|138.66|138.16|135.96|141.64|139.44|138.16|135.96|0
1632162300000|2021-09-20 18:25:00|138.25|136.05|139.41|137.21|139.98|137.78|136.82|134.62|0
1632162600000|2021-09-20 18:30:00|139.31|137.11|138.35|136.15|139.98|137.78|138.06|135.86|0
1632162900000|2021-09-20 18:35:00|138.54|136.34|137.68|135.48|138.54|136.34|136.34|134.14|0
1632163200000|2021-09-20 18:40:00|137.53|135.33|137.86|135.66|139.5|137.3|137.48|135.28|0
1632163500000|2021-09-20 18:45:00|137.58|135.38|138.29|136.09|140.17|137.97|137.39|135.19|0
1632163800000|2021-09-20 18:50:00|138.25|136.05|136.72|134.52|139.2|137|136.72|134.52|0
1632164100000|2021-09-20 18:55:00|136.81|134.61|139.01|136.81|139.78|137.58|135.77|133.57|0
1632164400000|2021-09-20 19:00:00|138.81|136.61|141.45|139.25|141.64|139.44|137.98|135.78|0
1632164700000|2021-09-20 19:05:00|141.26|139.06|138.46|136.26|141.26|139.06|137.6|135.4|0
1632165000000|2021-09-20 19:10:00|138.27|136.07|139.31|137.11|141.33|139.13|138.27|136.07|0
1632165300000|2021-09-20 19:15:00|139.7|137.5|140.11|137.91|140.75|138.55|137.16|134.96|0
1632165600000|2021-09-20 19:20:00|140.49|138.29|143.57|141.37|143.57|141.37|140.2|138|0
1632165900000|2021-09-20 19:25:00|143.86|141.66|146.98|144.78|146.98|144.78|142.98|140.78|0
1632166200000|2021-09-20 19:30:00|147.08|144.88|146.46|144.26|149.85|147.65|145.77|143.57|0
1632166500000|2021-09-20 19:35:00|146.56|144.36|145.58|143.38|152.71|150.51|145.58|143.38|0
1632166800000|2021-09-20 19:40:00|146.08|143.88|148.67|146.47|148.87|146.67|146.08|143.88|0
1632167100000|2021-09-20 19:45:00|148.77|146.57|149.27|147.07|150.68|148.48|147.86|145.66|0
1632167400000|2021-09-20 19:50:00|150.48|148.28|152.91|150.71|153.94|151.74|150.48|148.28|0
1632167700000|2021-09-20 19:55:00|153.01|150.81|156.35|154.15|157.03|154.83|153.01|150.81|0
1632168000000|2021-09-20 20:00:00|155.48|153.28|156.3|154.1|156.72|154.52|154.34|152.14|0
1632168300000|2021-09-20 20:05:00|156.09|153.89|149.05|146.85|159.71|157.51|148.64|146.44|0
1632168600000|2021-09-20 20:10:00|149.15|146.95|149.85|147.65|150.36|148.16|148.04|145.84|0
1632168900000|2021-09-20 20:15:00|150.16|147.56|150.36|147.76|151.17|148.57|150.15|147.55|0
1632169200000|2021-09-20 20:20:00|150.2|147.6|150.76|148.16|151.07|148.47|150.15|147.55|0
1632169500000|2021-09-20 20:25:00|150.66|148.06|150.56|147.96|150.66|148.06|149.74|147.14|0
1632169800000|2021-09-20 20:30:00|150.66|148.06|150.96|148.36|151.58|148.98|150.66|148.06|0
1632170100000|2021-09-20 20:35:00|151.06|148.46|150.65|148.05|151.27|148.67|150.35|147.75|0
1632170400000|2021-09-20 20:40:00|150.76|148.16|151.16|148.56|151.26|148.66|150.25|147.65|0
1632170700000|2021-09-20 20:45:00|151.26|148.66|150.24|147.64|151.57|148.97|150.04|147.44|0
1632171000000|2021-09-20 20:50:00|150.14|147.54|150.9|148.3|151.16|148.56|150.14|147.54|0
1632171300000|2021-09-20 20:55:00|150.85|148.25|151.21|148.61|151.31|148.71|150.55|147.95|0
1632171600000|2021-09-20 21:00:00|151.43|148.83|151.24|148.64|151.49|148.89|151.24|148.64|0
1632171900000|2021-09-20 21:05:00|151.25|148.65|151.48|148.88|151.48|148.88|151.25|148.65|0
1632172200000|2021-09-20 21:10:00|151.55|148.95|151.85|149.25|151.85|149.25|151.55|148.95|0
1632172500000|2021-09-20 21:15:00|151.87|149.27|152.21|149.61|152.21|149.61|151.87|149.27|0
1632172800000|2021-09-20 21:20:00|152.28|149.68|152.22|149.62|152.34|149.74|152.21|149.61|0
1632173100000|2021-09-20 21:25:00|152.25|149.65|151.84|149.24|152.25|149.65|151.74|149.14|0
1632173400000|2021-09-20 21:30:00|151.83|149.23|151.75|149.15|151.86|149.26|151.65|149.05|0
1632173700000|2021-09-20 21:35:00|151.74|149.14|151.66|149.06|151.74|149.14|151.59|148.99|0
1632174000000|2021-09-20 21:40:00|151.69|149.09|151.78|149.18|151.87|149.27|151.69|149.09|0
1632174300000|2021-09-20 21:45:00|151.84|149.24|151.79|149.19|151.85|149.25|151.76|149.16|0
1632174600000|2021-09-20 21:50:00|151.76|149.16|151.78|149.18|151.85|149.25|151.6|149|0
1632174900000|2021-09-20 21:55:00|151.74|149.14|151.37|148.77|151.74|149.14|151.37|148.77|0
1632175200000|2021-09-20 22:00:00|151.36|148.76|152.05|149.45|152.77|150.17|151.36|148.76|0
1632175500000|2021-09-20 22:05:00|152.15|149.55|152.97|150.37|153.23|150.63|151.95|149.35|0
1632175800000|2021-09-20 22:10:00|153.07|150.47|152.97|150.37|153.28|150.68|152.77|150.17|0
1632176100000|2021-09-20 22:15:00|153.18|150.58|153.38|150.78|153.48|150.88|153.17|150.57|0
1632176400000|2021-09-20 22:20:00|153.28|150.68|153.79|151.19|153.79|151.19|152.86|150.26|0
1632176700000|2021-09-20 22:25:00|153.69|151.09|153.48|150.88|154|151.4|153.48|150.88|0
1632177000000|2021-09-20 22:30:00|153.58|150.98|153.89|151.29|154.1|151.5|153.58|150.98|0
1632177300000|2021-09-20 22:35:00|153.99|151.39|153.78|151.18|153.99|151.39|153.68|151.08|0
1632177600000|2021-09-20 22:40:00|153.73|151.13|153.27|150.67|153.78|151.18|153.27|150.67|0
1632177900000|2021-09-20 22:45:00|153.16|150.56|153.06|150.46|153.16|150.56|152.55|149.95|0
1632178200000|2021-09-20 22:50:00|152.96|150.36|152.85|150.25|152.96|150.36|152.34|149.74|0
1632178500000|2021-09-20 22:55:00|152.95|150.35|153.05|150.45|153.36|150.76|152.75|150.15|0
1632178800000|2021-09-20 23:00:00|152.95|150.35|152.95|150.35|153.67|151.07|152.95|150.35|0
1632179100000|2021-09-20 23:05:00|153.05|150.45|152.95|150.35|153.26|150.66|152.95|150.35|0
1632179400000|2021-09-20 23:10:00|152.74|150.14|152.64|150.04|152.95|150.35|152.23|149.63|0
1632179700000|2021-09-20 23:15:00|152.53|149.93|151.81|149.21|152.53|149.93|151.3|148.7|0
1632180000000|2021-09-20 23:20:00|151.86|149.26|151.2|148.6|151.92|149.32|151.2|148.6|0
1632180300000|2021-09-20 23:25:00|151.1|148.5|151.71|149.11|151.71|149.11|150.89|148.29|0
1632180600000|2021-09-20 23:30:00|151.61|149.01|151.19|148.59|151.91|149.31|151.19|148.59|0
1632180900000|2021-09-20 23:35:00|151.09|148.49|151.19|148.59|151.29|148.69|150.68|148.08|0
1632181200000|2021-09-20 23:40:00|151.4|148.8|152.93|150.33|153.14|150.54|151.29|148.69|0
1632181500000|2021-09-20 23:45:00|152.83|150.23|154.48|151.88|154.79|152.19|152.83|150.23|0
1632181800000|2021-09-20 23:50:00|154.37|151.77|154.99|152.39|155.31|152.71|154.17|151.57|0
1632182100000|2021-09-20 23:55:00|154.89|152.29|156.66|154.06|156.87|154.27|154.89|152.29|0
1632182400000|2021-09-21 00:00:00|156.76|154.16|155.2|152.6|156.76|154.16|155.2|152.6|0
1632182700000|2021-09-21 00:05:00|155.3|152.7|157.39|154.79|157.49|154.89|155.3|152.7|0
1632183000000|2021-09-21 00:10:00|157.28|154.68|158.75|156.15|158.85|156.25|157.28|154.68|0
1632183300000|2021-09-21 00:15:00|158.64|156.04|159.17|156.57|159.38|156.78|158.64|156.04|0
1632183600000|2021-09-21 00:20:00|159.27|156.67|158.96|156.36|159.48|156.88|158.85|156.25|0
1632183900000|2021-09-21 00:25:00|159.01|156.41|158.64|156.04|159.17|156.57|158.37|155.77|0
1632184200000|2021-09-21 00:30:00|158.53|155.93|160.11|157.51|160.54|157.94|158.53|155.93|0
1632184500000|2021-09-21 00:35:00|160.01|157.41|160.32|157.72|160.86|158.26|160.01|157.41|0
1632184800000|2021-09-21 00:40:00|160.37|157.77|159.69|157.09|160.37|157.77|159.69|157.09|0
1632185100000|2021-09-21 00:45:00|159.58|156.98|159.58|156.98|159.9|157.3|158.95|156.35|0
1632185400000|2021-09-21 00:50:00|159.68|157.08|158.52|155.92|159.68|157.08|158.42|155.82|0
1632185700000|2021-09-21 00:55:00|158.42|155.82|157.36|154.76|158.52|155.92|156.95|154.35|0
1632186000000|2021-09-21 01:00:00|157.31|154.71|156.73|154.13|157.31|154.71|155.9|153.3|0
1632186300000|2021-09-21 01:05:00|156.84|154.24|158.2|155.6|158.31|155.71|156.73|154.13|0
1632186600000|2021-09-21 01:10:00|158.3|155.7|158.83|156.23|159.15|156.55|158.2|155.6|0
1632186900000|2021-09-21 01:15:00|158.72|156.12|158.41|155.81|159.25|156.65|158.09|155.49|0
1632187200000|2021-09-21 01:20:00|158.72|156.12|157.67|155.07|159.14|156.54|157.25|154.65|0
1632187500000|2021-09-21 01:25:00|157.77|155.17|157.88|155.28|158.93|156.33|157.67|155.07|0
1632187800000|2021-09-21 01:30:00|157.77|155.17|158.19|155.59|158.51|155.91|156.1|153.5|0
1632188100000|2021-09-21 01:35:00|158.29|155.69|156.72|154.12|159.14|156.54|155.78|153.18|0
1632188400000|2021-09-21 01:40:00|156.67|154.07|157.77|155.17|157.98|155.38|156.62|154.02|0
1632188700000|2021-09-21 01:45:00|157.66|155.06|159.55|156.95|159.66|157.06|157.24|154.64|0
1632189000000|2021-09-21 01:50:00|159.66|157.06|158.6|156|159.76|157.16|158.55|155.95|0
1632189300000|2021-09-21 01:55:00|158.55|155.95|159.23|156.63|159.55|156.95|158.29|155.69|0
1632189600000|2021-09-21 02:00:00|159.34|156.74|159.23|156.63|159.65|157.05|158.81|156.21|0
1632189900000|2021-09-21 02:05:00|159.34|156.74|159.17|156.57|159.97|157.37|158.81|156.21|0
1632190200000|2021-09-21 02:10:00|159.23|156.63|159.75|157.15|159.97|157.37|159.23|156.63|0
1632190500000|2021-09-21 02:15:00|159.65|157.05|159.01|156.41|159.65|157.05|158.96|156.36|0
1632190800000|2021-09-21 02:20:00|158.91|156.31|159.48|156.88|159.54|156.94|158.7|156.1|0
1632191100000|2021-09-21 02:25:00|159.43|156.83|159.64|157.04|159.96|157.36|159.12|156.52|0
1632191400000|2021-09-21 02:30:00|159.75|157.15|158.69|156.09|159.75|157.15|158.59|155.99|0
1632191700000|2021-09-21 02:35:00|158.8|156.2|158.58|155.98|159.01|156.41|158.58|155.98|0
1632192000000|2021-09-21 02:40:00|158.48|155.88|159.32|156.72|159.42|156.82|158.27|155.67|0
1632192300000|2021-09-21 02:45:00|159.26|156.66|160.27|157.67|160.53|157.93|159.21|156.61|0
1632192600000|2021-09-21 02:50:00|160.32|157.72|160.06|157.46|160.37|157.77|159.74|157.14|0
1632192900000|2021-09-21 02:55:00|160.05|157.45|161.65|159.05|161.75|159.15|160.05|157.45|0
1632193200000|2021-09-21 03:00:00|161.54|158.94|157.21|154.61|161.65|159.05|157.11|154.51|0
1632193500000|2021-09-21 03:05:00|157.11|154.51|157.32|154.72|157.53|154.93|157|154.4|0
1632193800000|2021-09-21 03:10:00|157.42|154.82|157.89|155.29|158.06|155.46|157.21|154.61|0
1632194100000|2021-09-21 03:15:00|157.84|155.24|156.26|153.66|157.95|155.35|156.15|153.55|0
1632194400000|2021-09-21 03:20:00|156.2|153.6|156.36|153.76|156.52|153.92|155.73|153.13|0
1632194700000|2021-09-21 03:25:00|156.25|153.65|156.36|153.76|156.68|154.08|155.88|153.28|0
1632195000000|2021-09-21 03:30:00|156.3|153.7|156.67|154.07|156.88|154.28|156.2|153.6|0
1632195300000|2021-09-21 03:35:00|156.57|153.97|157.62|155.02|157.62|155.02|156.57|153.97|0
1632195600000|2021-09-21 03:40:00|157.41|154.81|158.32|155.72|158.32|155.72|157.3|154.7|0
1632195900000|2021-09-21 03:45:00|158.43|155.83|160.39|157.79|161.48|158.88|158.32|155.72|0
1632196200000|2021-09-21 03:50:00|160.45|157.85|160.55|157.95|160.66|158.06|160.23|157.63|0
1632196500000|2021-09-21 03:55:00|160.45|157.85|160.66|158.06|161.09|158.49|160.23|157.63|0
1632196800000|2021-09-21 04:00:00|160.55|157.95|160.23|157.63|160.66|158.06|159.91|157.31|0
1632197100000|2021-09-21 04:05:00|160.17|157.57|159.91|157.31|160.17|157.57|159.69|157.09|0
1632197400000|2021-09-21 04:10:00|160.01|157.41|160.33|157.73|160.33|157.73|159.8|157.2|0
1632197700000|2021-09-21 04:15:00|160.28|157.68|160.33|157.73|160.54|157.94|160.12|157.52|0
1632198000000|2021-09-21 04:20:00|160.44|157.84|160.76|158.16|161.08|158.48|160.33|157.73|0
1632198300000|2021-09-21 04:25:00|160.86|158.26|160.97|158.37|161.18|158.58|160.76|158.16|0
1632198600000|2021-09-21 04:30:00|160.86|158.26|160.54|157.94|160.86|158.26|160.32|157.72|0
1632198900000|2021-09-21 04:35:00|160.43|157.83|160.21|157.61|160.86|158.26|160|157.4|0
1632199200000|2021-09-21 04:40:00|160.11|157.51|160.53|157.93|160.75|158.15|160.11|157.51|0
1632199500000|2021-09-21 04:45:00|160.48|157.88|160.26|157.66|160.48|157.88|160|157.4|0
1632199800000|2021-09-21 04:50:00|160.32|157.72|160.64|158.04|160.9|158.3|160.21|157.61|0
1632200100000|2021-09-21 04:55:00|160.74|158.14|160.63|158.03|160.74|158.14|160.42|157.82|0
1632200400000|2021-09-21 05:00:00|160.53|157.93|160.2|157.6|160.68|158.08|159.88|157.28|0
1632200700000|2021-09-21 05:05:00|160.1|157.5|160.2|157.6|160.42|157.82|159.56|156.96|0
1632201000000|2021-09-21 05:10:00|160.42|157.82|159.67|157.07|161.49|158.89|159.45|156.85|0
1632201300000|2021-09-21 05:15:00|159.72|157.12|159.13|156.53|160.31|157.71|158.81|156.21|0
1632201600000|2021-09-21 05:20:00|159.08|156.48|157.65|155.05|159.34|156.74|157.33|154.73|0
1632201900000|2021-09-21 05:25:00|157.75|155.15|159.66|157.06|159.77|157.17|157.75|155.15|0
1632202200000|2021-09-21 05:30:00|159.6|157|159.82|157.22|159.87|157.27|159.02|156.42|0
1632202500000|2021-09-21 05:35:00|159.87|157.27|159.17|156.57|159.98|157.38|158.8|156.2|0
1632202800000|2021-09-21 05:40:00|159.12|156.52|159.17|156.57|159.44|156.84|158.43|155.83|0
1632203100000|2021-09-21 05:45:00|159.02|156.42|158.91|156.31|159.33|156.73|157.95|155.35|0
1632203400000|2021-09-21 05:50:00|158.8|156.2|156.68|154.08|158.91|156.31|156.58|153.98|0
1632203700000|2021-09-21 05:55:00|156.79|154.19|157.58|154.98|157.63|155.03|156.68|154.08|0
1632204000000|2021-09-21 06:00:00|157.52|154.92|157.42|154.82|158.74|156.14|156.47|153.87|0
1632204300000|2021-09-21 06:05:00|157.15|154.55|157.84|155.24|158.58|155.98|156.99|154.39|0
1632204600000|2021-09-21 06:10:00|157.94|155.34|160.6|158|160.71|158.11|157.94|155.34|0
1632204900000|2021-09-21 06:15:00|160.71|158.11|160.17|157.57|161.14|158.54|159.64|157.04|0
1632205200000|2021-09-21 06:20:00|160.28|157.68|159.74|157.14|160.28|157.68|159.37|156.77|0
1632205500000|2021-09-21 06:25:00|159.64|157.04|160.81|158.21|161.03|158.43|159.64|157.04|0
1632205800000|2021-09-21 06:30:00|160.7|158.1|161.67|159.07|162.1|159.5|160.6|158|0
1632206100000|2021-09-21 06:35:00|161.77|159.17|161.34|158.74|161.88|159.28|161.02|158.42|0
1632206400000|2021-09-21 06:40:00|161.45|158.85|159.95|157.35|161.45|158.85|159.63|157.03|0
1632206700000|2021-09-21 06:45:00|159.84|157.24|161.02|158.42|161.02|158.42|159.41|156.81|0
1632207000000|2021-09-21 06:50:00|160.96|158.36|160.8|158.2|161.34|158.74|160.27|157.67|0
1632207300000|2021-09-21 06:55:00|160.69|158.09|159.94|157.34|160.8|158.2|159.94|157.34|0
1632207600000|2021-09-21 07:00:00|159.84|157.24|161.14|158.54|167.3|164.7|159.3|156.7|0
1632207900000|2021-09-21 07:05:00|160.62|158.42|162.23|160.03|162.34|160.14|160.62|158.42|0
1632208200000|2021-09-21 07:10:00|162.55|160.35|162.44|160.24|162.77|160.57|161.58|159.38|0
1632208500000|2021-09-21 07:15:00|162.34|160.14|163.74|161.54|163.74|161.54|161.8|159.6|0
1632208800000|2021-09-21 07:20:00|163.85|161.65|164.49|162.29|165.26|163.06|163.74|161.54|0
1632209100000|2021-09-21 07:25:00|164.39|162.19|163.95|161.75|164.39|162.19|162.98|160.78|0
1632209400000|2021-09-21 07:30:00|163.84|161.64|165.14|162.94|165.14|162.94|163.52|161.32|0
1632209700000|2021-09-21 07:35:00|165.03|162.83|165.14|162.94|165.36|163.16|164.38|162.18|0
1632210000000|2021-09-21 07:40:00|165.25|163.05|167.43|165.23|167.82|165.62|165.14|162.94|0
1632210300000|2021-09-21 07:45:00|167.65|165.45|165.98|163.78|170.48|168.28|165.87|163.67|0
1632210600000|2021-09-21 07:50:00|166.09|163.89|167.07|164.87|167.19|164.99|166.03|163.83|0
1632210900000|2021-09-21 07:55:00|166.96|164.76|167.51|165.31|167.62|165.42|166.85|164.65|0
1632211200000|2021-09-21 08:00:00|167.4|165.2|167.12|164.92|168.28|166.08|167.07|164.87|0
1632211500000|2021-09-21 08:05:00|167.07|164.87|167.73|165.53|168.06|165.86|167.07|164.87|0
1632211800000|2021-09-21 08:10:00|167.78|165.58|168.28|166.08|168.39|166.19|167.73|165.53|0
1632212100000|2021-09-21 08:15:00|168.39|166.19|167.61|165.41|169.16|166.96|167.61|165.41|0
1632212400000|2021-09-21 08:20:00|167.72|165.52|164.65|162.45|167.72|165.52|164.59|162.39|0
1632212700000|2021-09-21 08:25:00|164.54|162.34|165.3|163.1|165.3|163.1|164.54|162.34|0
1632213000000|2021-09-21 08:30:00|165.19|162.99|167.17|164.97|167.28|165.08|165.08|162.88|0
1632213300000|2021-09-21 08:35:00|167.22|165.02|167.5|165.3|167.72|165.52|166.84|164.64|0
1632213600000|2021-09-21 08:40:00|167.61|165.41|167.17|164.97|168.5|166.3|167.06|164.86|0
1632213900000|2021-09-21 08:45:00|167.22|165.02|167.39|165.19|167.5|165.3|167.05|164.85|0
1632214200000|2021-09-21 08:50:00|167.5|165.3|166.39|164.19|167.94|165.74|166.39|164.19|0
1632214500000|2021-09-21 08:55:00|166.55|164.35|164.63|162.43|166.61|164.41|164.53|162.33|0
1632214800000|2021-09-21 09:00:00|164.69|162.49|164.96|162.76|165.84|163.64|164.2|162|0
1632215100000|2021-09-21 09:05:00|164.9|162.7|163.87|161.67|164.9|162.7|163.87|161.67|0
1632215400000|2021-09-21 09:10:00|163.92|161.72|164.08|161.88|164.41|162.21|163.87|161.67|0
1632215700000|2021-09-21 09:15:00|164.14|161.94|163.21|161.01|164.3|162.1|162.78|160.58|0
1632216000000|2021-09-21 09:20:00|163.15|160.95|162.56|160.36|163.43|161.23|162.02|159.82|0
1632216300000|2021-09-21 09:25:00|162.34|160.14|164.64|162.44|167.26|165.06|161.91|159.71|0
1632216600000|2021-09-21 09:30:00|164.69|162.49|165.73|163.53|165.78|163.58|164.69|162.49|0
1632216900000|2021-09-21 09:35:00|165.62|163.42|165.67|163.47|166.16|163.96|165.51|163.31|0
1632217200000|2021-09-21 09:40:00|165.72|163.52|166.38|164.18|166.71|164.51|165.56|163.36|0
1632217500000|2021-09-21 09:45:00|166.43|164.23|166.6|164.4|166.71|164.51|166.32|164.12|0
1632217800000|2021-09-21 09:50:00|166.71|164.51|166.59|164.39|167.47|165.27|166.59|164.39|0
1632218100000|2021-09-21 09:55:00|166.48|164.28|166.26|164.06|166.81|164.61|166.26|164.06|0
1632218400000|2021-09-21 10:00:00|166.48|164.28|167.79|165.59|167.79|165.59|166.37|164.17|0
1632218700000|2021-09-21 10:05:00|167.68|165.48|165.59|163.39|167.79|165.59|165.59|163.39|0
1632219000000|2021-09-21 10:10:00|165.92|163.72|164.39|162.19|165.92|163.72|164.39|162.19|0
1632219300000|2021-09-21 10:15:00|164.44|162.24|165.04|162.84|165.04|162.84|164.39|162.19|0
1632219600000|2021-09-21 10:20:00|164.93|162.73|165.7|163.5|165.81|163.61|164.82|162.62|0
1632219900000|2021-09-21 10:25:00|165.64|163.44|165.37|163.17|165.91|163.71|165.37|163.17|0
1632220200000|2021-09-21 10:30:00|165.26|163.06|164.49|162.29|165.37|163.17|164.11|161.91|0
1632220500000|2021-09-21 10:35:00|164.6|162.4|164.82|162.62|165.14|162.94|164.6|162.4|0
1632220800000|2021-09-21 10:40:00|164.76|162.56|164.38|162.18|165.03|162.83|164.38|162.18|0
1632221100000|2021-09-21 10:45:00|164.49|162.29|164.48|162.28|164.7|162.5|164.16|161.96|0
1632221400000|2021-09-21 10:50:00|164.38|162.18|165.14|162.94|165.36|163.16|164.38|162.18|0
1632221700000|2021-09-21 10:55:00|165.03|162.83|165.24|163.04|165.24|163.04|165.03|162.83|0
1632222000000|2021-09-21 11:00:00|165.35|163.15|164.91|162.71|165.35|163.15|164.15|161.95|0
1632222300000|2021-09-21 11:05:00|165.02|162.82|164.15|161.95|165.02|162.82|164.04|161.84|0
1632222600000|2021-09-21 11:10:00|164.04|161.84|163.71|161.51|164.48|162.28|163.6|161.4|0
1632222900000|2021-09-21 11:15:00|163.82|161.62|163.93|161.73|164.15|161.95|163.6|161.4|0
1632223200000|2021-09-21 11:20:00|163.82|161.62|163.93|161.73|163.93|161.73|163.49|161.29|0
1632223500000|2021-09-21 11:25:00|164.04|161.84|163.38|161.18|164.04|161.84|163.38|161.18|0
1632223800000|2021-09-21 11:30:00|163.49|161.29|163.38|161.18|163.82|161.62|163.27|161.07|0
1632224100000|2021-09-21 11:35:00|163.43|161.23|161|158.8|163.49|161.29|160.9|158.7|0
1632224400000|2021-09-21 11:40:00|161.33|159.13|162.29|160.09|162.56|160.36|161.22|159.02|0
1632224700000|2021-09-21 11:45:00|162.4|160.2|162.62|160.42|163.48|161.28|162.29|160.09|0
1632225000000|2021-09-21 11:50:00|162.72|160.52|162.51|160.31|162.72|160.52|162.07|159.87|0
1632225300000|2021-09-21 11:55:00|162.61|160.41|163.26|161.06|163.26|161.06|162.61|160.41|0
1632225600000|2021-09-21 12:00:00|163.15|160.95|162.5|160.3|163.37|161.17|161.96|159.76|0
1632225900000|2021-09-21 12:05:00|162.61|160.41|163.63|161.43|163.91|161.71|162.61|160.41|0
1632226200000|2021-09-21 12:10:00|163.37|161.17|159.06|156.86|163.58|161.38|158.96|156.76|0
1632226500000|2021-09-21 12:15:00|159.43|157.23|162.81|160.61|163.68|161.48|157.72|155.52|0
1632226800000|2021-09-21 12:20:00|163.03|160.83|162.59|160.39|163.57|161.37|161.95|159.75|0
1632227100000|2021-09-21 12:25:00|162.7|160.5|162.05|159.85|163.24|161.04|161.73|159.53|0
1632227400000|2021-09-21 12:30:00|162|159.8|162.75|160.55|163.4|161.2|161.84|159.64|0
1632227700000|2021-09-21 12:35:00|162.86|160.66|163.34|161.14|163.56|161.36|162.27|160.07|0
1632228000000|2021-09-21 12:40:00|163.24|161.04|163.29|161.09|163.56|161.36|162.37|160.17|0
1632228300000|2021-09-21 12:45:00|163.34|161.14|163.56|161.36|163.66|161.46|162.69|160.49|0
1632228600000|2021-09-21 12:50:00|163.66|161.46|161.18|158.98|163.66|161.46|160.97|158.77|0
1632228900000|2021-09-21 12:55:00|161.29|159.09|159.79|157.59|161.72|159.52|159.79|157.59|0
1632229200000|2021-09-21 13:00:00|160.01|157.81|161.18|158.98|161.4|159.2|159.37|157.17|0
1632229500000|2021-09-21 13:05:00|161.39|159.19|159.79|157.59|161.5|159.3|159.58|157.38|0
1632229800000|2021-09-21 13:10:00|159.68|157.48|159.04|156.84|160.32|158.12|158.83|156.63|0
1632230100000|2021-09-21 13:15:00|159.15|156.95|158.93|156.73|159.36|157.16|158.3|156.1|0
1632230400000|2021-09-21 13:20:00|158.88|156.68|159.57|157.37|159.57|157.37|158.51|156.31|0
1632230700000|2021-09-21 13:25:00|159.68|157.48|160.53|158.33|160.85|158.65|159.57|157.37|0
1632231000000|2021-09-21 13:30:00|160.31|158.11|157.41|155.21|160.74|158.54|154.4|152.2|0
1632231300000|2021-09-21 13:35:00|157.52|155.32|161.24|159.04|162.74|160.54|157.52|155.32|0
1632231600000|2021-09-21 13:40:00|161.34|159.14|161.23|159.03|161.66|159.46|158.68|156.48|0
1632231900000|2021-09-21 13:45:00|161.34|159.14|164.88|162.68|170.24|168.04|161.34|159.14|0
1632232200000|2021-09-21 13:50:00|164.98|162.78|161.63|159.43|165.31|163.11|161.63|159.43|0
1632232500000|2021-09-21 13:55:00|162.38|160.18|156.45|154.25|163.35|161.15|155.92|153.72|0
1632232800000|2021-09-21 14:00:00|156.56|154.36|158.95|156.75|158.95|156.75|156.03|153.83|0
1632233100000|2021-09-21 14:05:00|158.73|156.53|152.75|150.55|159.48|157.28|150.28|148.08|0
1632233400000|2021-09-21 14:10:00|152.44|150.24|155.29|153.09|155.39|153.19|152.44|150.24|0
1632233700000|2021-09-21 14:15:00|155.18|152.98|156.02|153.82|157.17|154.97|154.03|151.83|0
1632234000000|2021-09-21 14:20:00|156.12|153.92|152.99|150.79|156.54|154.34|152.58|150.38|0
1632234300000|2021-09-21 14:25:00|153.41|151.21|156.23|154.03|156.44|154.24|151.38|149.18|0
1632234600000|2021-09-21 14:30:00|156.65|154.45|154.35|152.15|156.96|154.76|153.52|151.32|0
1632234900000|2021-09-21 14:35:00|154.25|152.05|154.55|152.35|154.66|152.46|152.07|149.87|0
1632235200000|2021-09-21 14:40:00|154.97|152.77|154.66|152.46|155.6|153.4|153.52|151.32|0
1632235500000|2021-09-21 14:45:00|155.07|152.87|147.67|145.47|155.28|153.08|147.26|145.06|0
1632235800000|2021-09-21 14:50:00|147.57|145.37|150.36|148.16|151.09|148.89|146.9|144.7|0
1632236100000|2021-09-21 14:55:00|150.67|148.47|150.3|148.1|152.86|150.66|149.13|146.93|0
1632236400000|2021-09-21 15:00:00|149.69|147.49|151.76|149.56|151.76|149.56|147.58|145.38|0
1632236700000|2021-09-21 15:05:00|151.86|149.66|156.62|154.42|156.72|154.52|151.76|149.56|0
1632237000000|2021-09-21 15:10:00|156.51|154.31|156.24|154.04|158.3|156.1|153.36|151.16|0
1632237300000|2021-09-21 15:15:00|156.55|154.35|154.36|152.16|156.76|154.56|153.74|151.54|0
1632237600000|2021-09-21 15:20:00|154.46|152.26|153.32|151.12|154.98|152.78|153.32|151.12|0
1632237900000|2021-09-21 15:25:00|153.53|151.33|153.53|151.33|154.56|152.36|152.49|150.29|0
1632238200000|2021-09-21 15:30:00|154.04|151.84|159.49|157.29|159.71|157.51|153.94|151.74|0
1632238500000|2021-09-21 15:35:00|159.39|157.19|156.66|154.46|161.4|159.2|156.55|154.35|0
1632238800000|2021-09-21 15:40:00|156.76|154.56|157.29|155.09|157.82|155.62|156.02|153.82|0
1632239100000|2021-09-21 15:45:00|157.61|155.41|157.6|155.4|158.35|156.15|157.29|155.09|0
1632239400000|2021-09-21 15:50:00|157.71|155.51|157.18|154.98|157.82|155.62|156.86|154.66|0
1632239700000|2021-09-21 15:55:00|157.07|154.87|156.86|154.66|158.03|155.83|156.65|154.45|0
1632240000000|2021-09-21 16:00:00|157.18|154.98|159.08|156.88|159.94|157.74|156.65|154.45|0
1632240300000|2021-09-21 16:05:00|158.98|156.78|160.36|158.16|160.68|158.48|158.45|156.25|0
1632240600000|2021-09-21 16:10:00|160.26|158.06|161.11|158.91|161.54|159.34|160.04|157.84|0
1632240900000|2021-09-21 16:15:00|161|158.8|159.08|156.88|161.43|159.23|159.08|156.88|0
1632241200000|2021-09-21 16:20:00|159.18|156.98|158.97|156.77|160.25|158.05|158.97|156.77|0
1632241500000|2021-09-21 16:25:00|159.18|156.98|157.69|155.49|159.71|157.51|157.69|155.49|0
1632241800000|2021-09-21 16:30:00|157.8|155.6|158.11|155.91|158.33|156.13|156.53|154.33|0
1632242100000|2021-09-21 16:35:00|158.01|155.81|158.11|155.91|158.54|156.34|157.27|155.07|0
1632242400000|2021-09-21 16:40:00|158.01|155.81|157.9|155.7|158.43|156.23|157.27|155.07|0
1632242700000|2021-09-21 16:45:00|157.79|155.59|157.37|155.17|158.22|156.02|156.84|154.64|0
1632243000000|2021-09-21 16:50:00|157.26|155.06|154.11|151.91|157.26|155.06|153.07|150.87|0
1632243300000|2021-09-21 16:55:00|154|151.8|154.73|152.53|155.78|153.58|153.9|151.7|0
1632243600000|2021-09-21 17:00:00|154.63|152.43|153.79|151.59|155.68|153.48|152.75|150.55|0
1632243900000|2021-09-21 17:05:00|153.69|151.49|153.89|151.69|154.94|152.74|153.06|150.86|0
1632244200000|2021-09-21 17:10:00|154|151.8|153.68|151.48|154.62|152.42|153.48|151.28|0
1632244500000|2021-09-21 17:15:00|153.58|151.38|154.62|152.42|154.62|152.42|152.75|150.55|0
1632244800000|2021-09-21 17:20:00|154.52|152.32|151.81|149.61|155.25|153.05|151.61|149.41|0
1632245100000|2021-09-21 17:25:00|152.02|149.82|150.47|148.27|152.22|150.02|150.06|147.86|0
1632245400000|2021-09-21 17:30:00|150.57|148.37|150.57|148.37|151.19|148.99|149.85|147.65|0
1632245700000|2021-09-21 17:35:00|150.67|148.47|151.5|149.3|151.5|149.3|149.75|147.55|0
1632246000000|2021-09-21 17:40:00|151.39|149.19|150.26|148.06|151.39|149.19|149.95|147.75|0
1632246300000|2021-09-21 17:45:00|150.36|148.16|151.8|149.6|152.01|149.81|149.95|147.75|0
1632246600000|2021-09-21 17:50:00|151.59|149.39|148.92|146.72|152.84|150.64|148.21|146.01|0
1632246900000|2021-09-21 17:55:00|148.82|146.62|149.84|147.64|149.84|147.64|148.62|146.42|0
1632247200000|2021-09-21 18:00:00|149.74|147.54|151.8|149.6|152|149.8|149.74|147.54|0
1632247500000|2021-09-21 18:05:00|151.59|149.39|152.1|149.9|152.42|150.22|151.38|149.18|0
1632247800000|2021-09-21 18:10:00|151.9|149.7|150.61|148.41|152.87|150.67|149.33|147.13|0
1632248100000|2021-09-21 18:15:00|150.51|148.31|149.27|147.07|150.92|148.72|149.27|147.07|0
1632248400000|2021-09-21 18:20:00|149.48|147.28|147.64|145.44|149.48|147.28|147.53|145.33|0
1632248700000|2021-09-21 18:25:00|147.74|145.54|146.62|144.42|148.04|145.84|146.31|144.11|0
1632249000000|2021-09-21 18:30:00|146.42|144.22|149.16|146.96|149.37|147.17|146.42|144.22|0
1632249300000|2021-09-21 18:35:00|149.06|146.86|149.06|146.86|149.68|147.48|148.24|146.04|0
1632249600000|2021-09-21 18:40:00|148.96|146.76|149.78|147.58|150.19|147.99|148.75|146.55|0
1632249900000|2021-09-21 18:45:00|149.47|147.27|149.98|147.78|150.5|148.3|148.96|146.76|0
1632250200000|2021-09-21 18:50:00|150.08|147.88|153.19|150.99|155.18|152.98|150.08|147.88|0
1632250500000|2021-09-21 18:55:00|153.08|150.88|150.86|148.66|153.4|151.2|149.01|146.81|0
1632250800000|2021-09-21 19:00:00|150.96|148.76|152.1|149.9|153.98|151.78|150.86|148.66|0
1632251100000|2021-09-21 19:05:00|152.21|150.01|152.2|150|153.46|151.26|151.68|149.48|0
1632251400000|2021-09-21 19:10:00|152.1|149.9|153.66|151.46|153.87|151.67|151.11|148.91|0
1632251700000|2021-09-21 19:15:00|153.56|151.36|151.37|149.17|155.35|153.15|151.37|149.17|0
1632252000000|2021-09-21 19:20:00|151.47|149.27|151.95|149.75|153.77|151.57|151.47|149.27|0
1632252300000|2021-09-21 19:25:00|152.16|149.96|152.89|150.69|153.2|151|151.64|149.44|0
1632252600000|2021-09-21 19:30:00|152.58|150.38|153.31|151.11|153.94|151.74|152.57|150.37|0
1632252900000|2021-09-21 19:35:00|153.2|151|151.63|149.43|153.83|151.63|151.63|149.43|0
1632253200000|2021-09-21 19:40:00|151.32|149.12|151.84|149.64|153.2|151|150.8|148.6|0
1632253500000|2021-09-21 19:45:00|151.63|149.43|148.32|146.12|151.63|149.43|148.32|146.12|0
1632253800000|2021-09-21 19:50:00|149.14|146.94|147.7|145.5|149.97|147.77|147.7|145.5|0
1632254100000|2021-09-21 19:55:00|147.8|145.6|143.93|141.73|147.8|145.6|143.93|141.73|0
1632254400000|2021-09-21 20:00:00|144.54|142.34|144.3|142.1|144.94|142.74|142.83|140.63|0
1632254700000|2021-09-21 20:05:00|143.9|141.7|142.66|140.46|145.34|143.14|141.83|139.63|0
1632255000000|2021-09-21 20:10:00|142.76|140.56|142.06|139.86|142.76|140.56|140.87|138.67|0
1632255300000|2021-09-21 20:15:00|141.96|139.36|141.66|139.06|142.06|139.46|141.56|138.96|0
1632255600000|2021-09-21 20:20:00|141.56|138.96|141.16|138.56|141.56|138.96|140.67|138.07|0
1632255900000|2021-09-21 20:25:00|141.07|138.47|141.96|139.36|142.06|139.46|140.08|137.48|0
1632256200000|2021-09-21 20:30:00|142.06|139.46|142.85|140.25|143.56|140.96|142.06|139.46|0
1632256500000|2021-09-21 20:35:00|142.75|140.15|142.05|139.45|142.75|140.15|142.05|139.45|0
1632256800000|2021-09-21 20:40:00|142|139.4|142.45|139.85|142.45|139.85|141.75|139.15|0
1632257100000|2021-09-21 20:45:00|142.65|140.05|142.95|140.35|142.95|140.35|141.75|139.15|0
1632257400000|2021-09-21 20:50:00|142.85|140.25|143.05|140.45|143.05|140.45|142.55|139.95|0
1632257700000|2021-09-21 20:55:00|142.95|140.35|142.89|140.29|142.99|140.39|142.59|139.99|0
1632258000000|2021-09-21 21:00:00|142.88|140.28|143.01|140.41|143.07|140.47|142.88|140.28|0
1632258300000|2021-09-21 21:05:00|143.04|140.44|143.21|140.61|143.27|140.67|143.03|140.43|0
1632258600000|2021-09-21 21:10:00|143.24|140.64|143.4|140.8|143.45|140.85|143.24|140.64|0
1632258900000|2021-09-21 21:15:00|143.33|140.73|143.3|140.7|143.47|140.87|143.21|140.61|0
1632259200000|2021-09-21 21:20:00|143.14|140.54|143.21|140.61|143.25|140.65|143.12|140.52|0
1632259500000|2021-09-21 21:25:00|143.22|140.62|143.15|140.55|143.22|140.62|143.12|140.52|0
1632259800000|2021-09-21 21:30:00|143.1|140.5|142.81|140.21|143.1|140.5|142.81|140.21|0
1632260400000|2021-09-21 21:40:00|142.8|140.2|142.85|140.25|143.03|140.43|142.8|140.2|0
1632260700000|2021-09-21 21:45:00|142.87|140.27|142.86|140.26|142.93|140.33|142.85|140.25|0
1632261000000|2021-09-21 21:50:00|142.88|140.28|142.86|140.26|142.98|140.38|142.79|140.19|0
1632261300000|2021-09-21 21:55:00|142.91|140.31|142.9|140.3|142.98|140.38|142.86|140.26|0
1632261600000|2021-09-21 22:00:00|142.97|140.37|143.12|140.52|143.62|141.02|142.92|140.32|0
1632261900000|2021-09-21 22:05:00|143.22|140.62|143.72|141.12|143.92|141.32|143.22|140.62|0
1632262200000|2021-09-21 22:10:00|143.92|141.32|143.41|140.81|144.02|141.42|143.41|140.81|0
1632262500000|2021-09-21 22:15:00|143.52|140.92|142.71|140.11|143.62|141.02|142.51|139.91|0
1632262800000|2021-09-21 22:20:00|142.81|140.21|142.41|139.81|142.81|140.21|141.71|139.11|0
1632263100000|2021-09-21 22:25:00|142.31|139.71|142.21|139.61|142.81|140.21|142.11|139.51|0
1632263400000|2021-09-21 22:30:00|142.51|139.91|142.81|140.21|143.21|140.61|142.51|139.91|0
1632263700000|2021-09-21 22:35:00|142.91|140.31|142.5|139.9|143.01|140.41|142.4|139.8|0
1632264000000|2021-09-21 22:40:00|142.4|139.8|142.4|139.8|142.5|139.9|142.1|139.5|0
1632264300000|2021-09-21 22:45:00|142.3|139.7|142.9|140.3|142.9|140.3|142.3|139.7|0
1632264600000|2021-09-21 22:50:00|142.8|140.2|142.8|140.2|143.1|140.5|142.8|140.2|0
1632264900000|2021-09-21 22:55:00|142.7|140.1|142|139.4|142.9|140.3|141.8|139.2|0
1632265200000|2021-09-21 23:00:00|141.95|139.35|141.3|138.7|142.2|139.6|141.1|138.5|0
1632265500000|2021-09-21 23:05:00|141.4|138.8|142.39|139.79|142.49|139.89|141.3|138.7|0
1632265800000|2021-09-21 23:10:00|142.34|139.74|141.99|139.39|142.59|139.99|141.69|139.09|0
1632266100000|2021-09-21 23:15:00|141.89|139.29|142.79|140.19|142.84|140.24|141.89|139.29|0
1632266400000|2021-09-21 23:20:00|142.69|140.09|142.19|139.59|142.99|140.39|142.19|139.59|0
1632266700000|2021-09-21 23:25:00|142.13|139.53|142.38|139.78|142.99|140.39|141.99|139.39|0
1632267000000|2021-09-21 23:30:00|142.18|139.58|142.28|139.68|142.88|140.28|141.89|139.29|0
1632267300000|2021-09-21 23:35:00|142.38|139.78|142.33|139.73|142.48|139.88|141.68|139.08|0
1632267600000|2021-09-21 23:40:00|142.58|139.98|141.98|139.38|142.58|139.98|141.68|139.08|0
1632267900000|2021-09-21 23:45:00|141.93|139.33|141.73|139.13|142.28|139.68|141.68|139.08|0
1632268200000|2021-09-21 23:50:00|141.48|138.88|140.98|138.38|141.48|138.88|140.59|137.99|0
1632268500000|2021-09-21 23:55:00|141.08|138.48|140.78|138.18|141.08|138.48|140.68|138.08|0
1632268800000|2021-09-22 00:00:00|140.53|137.93|139.4|136.8|140.53|137.93|138.61|136.01|0
1632269100000|2021-09-22 00:05:00|139.5|136.9|137.53|134.93|139.5|136.9|137.53|134.93|0
1632269400000|2021-09-22 00:10:00|137.63|135.03|137.63|135.03|137.63|135.03|136.85|134.25|0
1632269700000|2021-09-22 00:15:00|137.53|134.93|140.91|138.31|141.11|138.51|136.36|133.76|0
1632270000000|2021-09-22 00:20:00|140.96|138.36|141.3|138.7|141.9|139.3|140.96|138.36|0
1632270300000|2021-09-22 00:25:00|141.2|138.6|141.5|138.9|142.29|139.69|141.2|138.6|0
1632270600000|2021-09-22 00:30:00|141.6|139|141.2|138.6|142.09|139.49|141|138.4|0
1632270900000|2021-09-22 00:35:00|141.1|138.5|141.59|138.99|142.09|139.49|140.81|138.21|0
1632271200000|2021-09-22 00:40:00|141.49|138.89|140.7|138.1|141.69|139.09|140.31|137.71|0
1632271500000|2021-09-22 00:45:00|140.6|138|141.49|138.89|142.09|139.49|140.6|138|0
1632271800000|2021-09-22 00:50:00|141.54|138.94|141.09|138.49|141.54|138.94|140.99|138.39|0
1632272100000|2021-09-22 00:55:00|141.19|138.59|140.7|138.1|141.29|138.69|140.3|137.7|0
1632272400000|2021-09-22 01:00:00|140.8|138.2|140.01|137.41|141.09|138.49|139.81|137.21|0
1632272700000|2021-09-22 01:05:00|140.1|137.5|145.17|142.57|145.88|143.28|139.32|136.72|0
1632273000000|2021-09-22 01:10:00|145.58|142.98|149.33|146.73|149.38|146.78|145.58|142.98|0
1632273300000|2021-09-22 01:15:00|149.54|146.94|147.18|144.58|151.8|149.2|147.03|144.43|0
1632273600000|2021-09-22 01:20:00|147.34|144.74|150.31|147.71|150.31|147.71|147.34|144.74|0
1632273900000|2021-09-22 01:25:00|150.62|148.02|151.86|149.26|152.07|149.47|149.79|147.19|0
1632274200000|2021-09-22 01:30:00|151.65|149.05|151.13|148.53|153.11|150.51|150.67|148.07|0
1632274500000|2021-09-22 01:35:00|151.03|148.43|150.82|148.22|152.07|149.47|149.89|147.29|0
1632274800000|2021-09-22 01:40:00|150.87|148.27|150.61|148.01|151.03|148.43|149.94|147.34|0
1632275100000|2021-09-22 01:45:00|150.51|147.91|151.42|148.82|156.52|153.92|150.3|147.7|0
1632275400000|2021-09-22 01:50:00|151.37|148.77|150.55|147.95|152.31|149.71|150.03|147.43|0
1632275700000|2021-09-22 01:55:00|150.75|148.15|149.82|147.22|150.75|148.15|149.52|146.92|0
1632276000000|2021-09-22 02:00:00|149.98|147.38|147.11|144.51|150.44|147.84|146.76|144.16|0
1632276300000|2021-09-22 02:05:00|147.16|144.56|145.95|143.35|147.16|144.56|144.84|142.24|0
1632276600000|2021-09-22 02:10:00|146.1|143.5|147.16|144.56|147.67|145.07|145.44|142.84|0
1632276900000|2021-09-22 02:15:00|147.21|144.61|147.97|145.37|148.23|145.63|146.75|144.15|0
1632277200000|2021-09-22 02:20:00|147.92|145.32|148.07|145.47|148.18|145.58|147.67|145.07|0
1632277500000|2021-09-22 02:25:00|147.97|145.37|147.87|145.27|148.07|145.47|147.66|145.06|0
1632277800000|2021-09-22 02:30:00|147.97|145.37|146.95|144.35|147.97|145.37|146.54|143.94|0
1632278100000|2021-09-22 02:35:00|147.05|144.45|147.35|144.75|147.35|144.75|146.04|143.44|0
1632278400000|2021-09-22 02:40:00|147.45|144.85|147.71|145.11|147.96|145.36|147.45|144.85|0
1632278700000|2021-09-22 02:45:00|147.66|145.06|148.11|145.51|148.16|145.56|147.05|144.45|0
1632279000000|2021-09-22 02:50:00|148.06|145.46|148.78|146.18|150.01|147.41|148.06|145.46|0
1632279300000|2021-09-22 02:55:00|148.72|146.12|149.39|146.79|149.59|146.99|148.06|145.46|0
1632279600000|2021-09-22 03:00:00|149.29|146.69|149.28|146.68|149.7|147.1|149.08|146.48|0
1632279900000|2021-09-22 03:05:00|149.18|146.58|150.21|147.61|150.46|147.86|149.18|146.58|0
1632280200000|2021-09-22 03:10:00|150.31|147.71|150.82|148.22|151.13|148.53|149.49|146.89|0
1632280500000|2021-09-22 03:15:00|150.62|148.02|150.51|147.91|150.93|148.33|150.1|147.5|0
1632280800000|2021-09-22 03:20:00|150.61|148.01|150.72|148.12|150.92|148.32|150.51|147.91|0
1632281100000|2021-09-22 03:25:00|150.61|148.01|150.61|148.01|150.92|148.32|150.51|147.91|0
1632281400000|2021-09-22 03:30:00|150.66|148.06|150.4|147.8|150.66|148.06|149.89|147.29|0
1632281700000|2021-09-22 03:35:00|150.3|147.7|149.17|146.57|150.3|147.7|149.06|146.46|0
1632282000000|2021-09-22 03:40:00|149.06|146.46|149.06|146.46|149.42|146.82|148.7|146.1|0
1632282300000|2021-09-22 03:45:00|148.96|146.36|149.27|146.67|149.47|146.87|148.75|146.15|0
1632282600000|2021-09-22 03:50:00|149.16|146.56|149.67|147.07|149.98|147.38|149.16|146.56|0
1632282900000|2021-09-22 03:55:00|149.72|147.12|148.14|145.54|149.72|147.12|147.32|144.72|0
1632283200000|2021-09-22 04:00:00|148.24|145.64|148.44|145.84|148.64|146.04|148.08|145.48|0
1632283500000|2021-09-22 04:05:00|148.24|145.64|148.34|145.74|148.79|146.19|148.03|145.43|0
1632283800000|2021-09-22 04:10:00|148.44|145.84|148.59|145.99|148.64|146.04|148.13|145.53|0
1632284100000|2021-09-22 04:15:00|148.54|145.94|148.54|145.94|148.84|146.24|148.23|145.63|0
1632284400000|2021-09-22 04:20:00|148.64|146.04|148.33|145.73|148.74|146.14|148.13|145.53|0
1632284700000|2021-09-22 04:25:00|148.43|145.83|148.99|146.39|149.04|146.44|148.33|145.73|0
1632285000000|2021-09-22 04:30:00|148.94|146.34|148.63|146.03|149.04|146.44|148.43|145.83|0
1632285300000|2021-09-22 04:35:00|148.73|146.13|148.22|145.62|148.73|146.13|148.12|145.52|0
1632285600000|2021-09-22 04:40:00|148.32|145.72|148.42|145.82|148.53|145.93|148.12|145.52|0
1632285900000|2021-09-22 04:45:00|148.37|145.77|150.22|147.62|150.47|147.87|148.22|145.62|0
1632286200000|2021-09-22 04:50:00|150.27|147.67|150.06|147.46|150.27|147.67|149.75|147.15|0
1632286500000|2021-09-22 04:55:00|150.11|147.51|150.06|147.46|150.37|147.77|149.96|147.36|0
1632286800000|2021-09-22 05:00:00|149.96|147.36|151.71|149.11|151.81|149.21|149.85|147.25|0
1632287100000|2021-09-22 05:05:00|151.61|149.01|151.81|149.21|151.91|149.31|150.16|147.56|0
1632287400000|2021-09-22 05:10:00|151.96|149.36|152.17|149.57|152.54|149.94|151.4|148.8|0
1632287700000|2021-09-22 05:15:00|152.22|149.62|153.37|150.77|153.47|150.87|151.81|149.21|0
1632288000000|2021-09-22 05:20:00|153.47|150.87|153.21|150.61|154.41|151.81|153.05|150.45|0
1632288300000|2021-09-22 05:25:00|153.37|150.77|152.74|150.14|153.47|150.87|152.48|149.88|0
1632288600000|2021-09-22 05:30:00|152.84|150.24|152.47|149.87|152.84|150.24|152.43|149.83|0
1632288900000|2021-09-22 05:35:00|152.53|149.93|152.58|149.98|152.74|150.14|151.7|149.1|0
1632289200000|2021-09-22 05:40:00|152.53|149.93|152.73|150.13|152.94|150.34|152.05|149.45|0
1632289500000|2021-09-22 05:45:00|152.68|150.08|152.73|150.13|152.73|150.13|152.31|149.71|0
1632289800000|2021-09-22 05:50:00|152.94|150.34|152.47|149.87|153.46|150.86|152.31|149.71|0
1632290100000|2021-09-22 05:55:00|152.52|149.92|152.31|149.71|152.83|150.23|152.31|149.71|0
1632290400000|2021-09-22 06:00:00|152.41|149.81|152.52|149.92|153.66|151.06|152.41|149.81|0
1632290700000|2021-09-22 06:05:00|152.62|150.02|153.08|150.48|153.24|150.64|152|149.4|0
1632291000000|2021-09-22 06:10:00|152.93|150.33|154.08|151.48|154.29|151.69|152.51|149.91|0
1632291300000|2021-09-22 06:15:00|153.97|151.37|154.39|151.79|154.81|152.21|153.97|151.37|0
1632291600000|2021-09-22 06:20:00|154.49|151.89|155.02|152.42|155.54|152.94|154.39|151.79|0
1632291900000|2021-09-22 06:25:00|154.91|152.31|155.01|152.41|155.7|153.1|154.7|152.1|0
1632292200000|2021-09-22 06:30:00|155.12|152.52|156.49|153.89|156.7|154.1|154.7|152.1|0
1632292500000|2021-09-22 06:35:00|156.38|153.78|156.59|153.99|157.12|154.52|156.27|153.67|0
1632292800000|2021-09-22 06:40:00|156.38|153.78|155.85|153.25|156.7|154.1|155.43|152.83|0
1632293100000|2021-09-22 06:45:00|155.8|153.2|157.12|154.52|157.33|154.73|155.43|152.83|0
1632293400000|2021-09-22 06:50:00|157.01|154.41|156.48|153.88|157.22|154.62|156.27|153.67|0
1632293700000|2021-09-22 06:55:00|156.37|153.77|156.58|153.98|157.01|154.41|155.85|153.25|0
1632294000000|2021-09-22 07:00:00|156.69|154.09|156.54|153.94|156.75|154.15|152.34|149.74|0
1632294300000|2021-09-22 07:05:00|156.45|154.25|156.97|154.77|158.15|155.95|156.23|154.03|0
1632294600000|2021-09-22 07:10:00|157.34|155.14|157.02|154.82|157.4|155.2|156.55|154.35|0
1632294900000|2021-09-22 07:15:00|156.97|154.77|156.12|153.92|157.4|155.2|155.91|153.71|0
1632295200000|2021-09-22 07:20:00|156.23|154.03|156.65|154.45|156.86|154.66|156.12|153.92|0
1632295500000|2021-09-22 07:25:00|156.59|154.39|155.8|153.6|157.02|154.82|155.69|153.49|0
1632295800000|2021-09-22 07:30:00|155.85|153.65|155.8|153.6|156.12|153.92|155.69|153.49|0
1632296100000|2021-09-22 07:35:00|155.74|153.54|154.48|152.28|155.9|153.7|154.48|152.28|0
1632296400000|2021-09-22 07:40:00|154.53|152.33|153.48|151.28|154.64|152.44|153.17|150.97|0
1632296700000|2021-09-22 07:45:00|153.43|151.23|153.83|151.63|154.21|152.01|152.54|150.34|0
1632297000000|2021-09-22 07:50:00|153.72|151.52|152.47|150.27|153.77|151.57|151.53|149.33|0
1632297300000|2021-09-22 07:55:00|152.36|150.16|151.84|149.64|153.09|150.89|151.64|149.44|0
1632297600000|2021-09-22 08:00:00|151.74|149.54|152.05|149.85|152.47|150.27|151.53|149.33|0
1632297900000|2021-09-22 08:05:00|151.94|149.74|153.3|151.1|153.51|151.31|151.94|149.74|0
1632298200000|2021-09-22 08:10:00|153.4|151.2|152.69|150.49|153.51|151.31|152.17|149.97|0
1632298500000|2021-09-22 08:15:00|152.74|150.54|152.48|150.28|152.9|150.7|152.17|149.97|0
1632298800000|2021-09-22 08:20:00|152.59|150.39|152.69|150.49|153.21|151.01|152.48|150.28|0
1632299100000|2021-09-22 08:25:00|152.74|150.54|155.16|152.96|155.48|153.28|152.48|150.28|0
1632299400000|2021-09-22 08:30:00|154.08|151.88|154.4|152.2|154.97|152.77|153.66|151.46|0
1632299700000|2021-09-22 08:35:00|154.5|152.3|155.02|152.82|155.02|152.82|153.66|151.46|0
1632300000000|2021-09-22 08:40:00|155.07|152.87|155.44|153.24|155.55|153.35|154.13|151.93|0
1632300300000|2021-09-22 08:45:00|155.49|153.29|155.76|153.56|156.39|154.19|155.49|153.29|0
1632300600000|2021-09-22 08:50:00|155.81|153.61|156.18|153.98|156.49|154.29|155.81|153.61|0
1632300900000|2021-09-22 08:55:00|156.33|154.13|155.96|153.76|156.49|154.29|155.86|153.66|0
1632301200000|2021-09-22 09:00:00|156.07|153.87|156.7|154.5|156.7|154.5|156.01|153.81|0
1632301500000|2021-09-22 09:05:00|156.6|154.4|156.49|154.29|156.7|154.5|156.38|154.18|0
1632301800000|2021-09-22 09:10:00|156.59|154.39|156.27|154.07|156.59|154.39|156.17|153.97|0
1632302100000|2021-09-22 09:15:00|156.38|154.18|155.96|153.76|156.38|154.18|155.43|153.23|0
1632302400000|2021-09-22 09:20:00|156.06|153.86|155.95|153.75|156.38|154.18|155.74|153.54|0
1632302700000|2021-09-22 09:25:00|156.06|153.86|155.85|153.65|156.16|153.96|155.74|153.54|0
1632303000000|2021-09-22 09:30:00|155.63|153.43|153.95|151.75|155.63|153.43|153.9|151.7|0
1632303300000|2021-09-22 09:35:00|153.9|151.7|154.37|152.17|154.37|152.17|153.53|151.33|0
1632303600000|2021-09-22 09:40:00|154.47|152.27|154.16|151.96|154.58|152.38|153.84|151.64|0
1632303900000|2021-09-22 09:45:00|154.05|151.85|154.57|152.37|154.57|152.37|153.79|151.59|0
1632304200000|2021-09-22 09:50:00|154.47|152.27|155.62|153.42|156.05|153.85|154.47|152.27|0
1632304500000|2021-09-22 09:55:00|155.52|153.32|155.41|153.21|155.67|153.47|155.31|153.11|0
1632304800000|2021-09-22 10:00:00|155.73|153.53|156.57|154.37|156.78|154.58|155.52|153.32|0
1632305100000|2021-09-22 10:05:00|156.47|154.27|157.64|155.44|157.8|155.6|156.46|154.26|0
1632305400000|2021-09-22 10:10:00|157.7|155.5|156.5|154.3|157.8|155.6|156.29|154.09|0
1632305700000|2021-09-22 10:15:00|156.61|154.41|157.24|155.04|157.46|155.26|156.5|154.3|0
1632306000000|2021-09-22 10:20:00|157.35|155.15|157.24|155.04|157.56|155.36|156.92|154.72|0
1632306300000|2021-09-22 10:25:00|157.14|154.94|156.39|154.19|157.45|155.25|156.29|154.09|0
1632306600000|2021-09-22 10:30:00|156.44|154.24|155.97|153.77|156.5|154.3|155.86|153.66|0
1632306900000|2021-09-22 10:35:00|156.07|153.87|157.02|154.82|157.02|154.82|155.97|153.77|0
1632307200000|2021-09-22 10:40:00|157.13|154.93|156.6|154.4|157.98|155.78|156.39|154.19|0
1632307500000|2021-09-22 10:45:00|156.49|154.29|156.07|153.87|157.13|154.93|155.75|153.55|0
1632307800000|2021-09-22 10:50:00|156.12|153.92|156.12|153.92|156.6|154.4|155.9|153.7|0
1632308100000|2021-09-22 10:55:00|156.06|153.86|155.75|153.55|156.33|154.13|155.69|153.49|0
1632308400000|2021-09-22 11:00:00|155.43|153.23|155.32|153.12|155.85|153.65|154.8|152.6|0
1632308700000|2021-09-22 11:05:00|155.53|153.33|155.32|153.12|155.95|153.75|155.32|153.12|0
1632309000000|2021-09-22 11:10:00|155.37|153.17|155.42|153.22|155.74|153.54|155.32|153.12|0
1632309300000|2021-09-22 11:15:00|155.53|153.33|154.79|152.59|155.53|153.33|154.58|152.38|0
1632309600000|2021-09-22 11:20:00|154.89|152.69|155.52|153.32|155.53|153.33|154.58|152.38|0
1632309900000|2021-09-22 11:25:00|155.63|153.43|155.63|153.43|155.63|153.43|155.21|153.01|0
1632310200000|2021-09-22 11:30:00|155.52|153.32|156.26|154.06|156.47|154.27|155.42|153.22|0
1632310500000|2021-09-22 11:35:00|156.37|154.17|155.94|153.74|156.42|154.22|155.73|153.53|0
1632310800000|2021-09-22 11:40:00|156.05|153.85|155.83|153.63|156.05|153.85|155.73|153.53|0
1632311100000|2021-09-22 11:45:00|155.73|153.53|155.73|153.53|156.04|153.84|155.73|153.53|0
1632311400000|2021-09-22 11:50:00|155.51|153.31|155.83|153.63|156.04|153.84|155.51|153.31|0
1632311700000|2021-09-22 11:55:00|155.72|153.52|155.72|153.52|155.83|153.63|155.3|153.1|0
1632312000000|2021-09-22 12:00:00|155.83|153.63|156.14|153.94|156.14|153.94|155.83|153.63|0
1632312300000|2021-09-22 12:05:00|156.04|153.84|156.03|153.83|156.14|153.94|155.82|153.62|0
1632312600000|2021-09-22 12:10:00|156.14|153.94|155.71|153.51|156.24|154.04|155.61|153.41|0
1632312900000|2021-09-22 12:15:00|155.82|153.62|156.24|154.04|156.24|154.04|155.5|153.3|0
1632313200000|2021-09-22 12:20:00|156.14|153.94|156.13|153.93|156.35|154.15|156.13|153.93|0
1632313500000|2021-09-22 12:25:00|156.24|154.04|156.77|154.57|156.77|154.57|156.03|153.83|0
1632313800000|2021-09-22 12:30:00|156.66|154.46|157.08|154.88|157.08|154.88|156.55|154.35|0
1632314100000|2021-09-22 12:35:00|156.98|154.78|156.76|154.56|157.08|154.88|156.55|154.35|0
1632314400000|2021-09-22 12:40:00|156.71|154.51|157.61|155.41|157.72|155.52|156.55|154.35|0
1632314700000|2021-09-22 12:45:00|157.5|155.3|157.18|154.98|157.72|155.52|156.86|154.66|0
1632315000000|2021-09-22 12:50:00|157.08|154.88|157.07|154.87|157.39|155.19|156.97|154.77|0
1632315300000|2021-09-22 12:55:00|156.97|154.77|156.97|154.77|157.07|154.87|156.75|154.55|0
1632315600000|2021-09-22 13:00:00|157.07|154.87|158.24|156.04|158.45|156.25|157.07|154.87|0
1632315900000|2021-09-22 13:05:00|158.13|155.93|157.81|155.61|158.88|156.68|157.81|155.61|0
1632316200000|2021-09-22 13:10:00|157.7|155.5|155.9|153.7|157.7|155.5|155.69|153.49|0
1632316500000|2021-09-22 13:15:00|156.11|153.91|155.53|153.33|156.64|154.44|154.95|152.75|0
1632316800000|2021-09-22 13:20:00|155.48|153.28|154.84|152.64|156|153.8|154.74|152.54|0
1632317100000|2021-09-22 13:25:00|154.95|152.75|156.21|154.01|156.21|154.01|154.21|152.01|0
1632317400000|2021-09-22 13:30:00|156.32|154.12|154.1|151.9|156.32|154.12|153.89|151.69|0
1632317700000|2021-09-22 13:35:00|153.69|151.49|153.27|151.07|154.73|152.53|152.85|150.65|0
1632318000000|2021-09-22 13:40:00|153.06|150.86|153.16|150.96|153.79|151.59|151.91|149.71|0
1632318300000|2021-09-22 13:45:00|152.74|150.54|153.89|151.69|154.83|152.63|152.74|150.54|0
1632318600000|2021-09-22 13:50:00|153.68|151.48|155.15|152.95|155.67|153.47|153.47|151.27|0
1632318900000|2021-09-22 13:55:00|155.25|153.05|158.64|156.44|158.64|156.44|155.25|153.05|0
1632319200000|2021-09-22 14:00:00|159.07|156.87|161.11|158.91|161.76|159.56|158.86|156.66|0
1632319500000|2021-09-22 14:05:00|161|158.8|161.43|159.23|162.62|160.42|160.78|158.58|0
1632319800000|2021-09-22 14:10:00|161.54|159.34|160.14|157.94|161.54|159.34|158.42|156.22|0
1632320100000|2021-09-22 14:15:00|160.35|158.15|161.53|159.33|161.64|159.44|160.35|158.15|0
1632320400000|2021-09-22 14:20:00|161.64|159.44|161.64|159.44|161.64|159.44|160.89|158.69|0
1632320700000|2021-09-22 14:25:00|161.32|159.12|161.75|159.55|163.05|160.85|161.21|159.01|0
1632321000000|2021-09-22 14:30:00|162.18|159.98|163.04|160.84|163.59|161.39|161.64|159.44|0
1632321300000|2021-09-22 14:35:00|162.94|160.74|158.51|156.31|163.37|161.17|157.87|155.67|0
1632321600000|2021-09-22 14:40:00|158.62|156.42|157.75|155.55|159.05|156.85|157.33|155.13|0
1632321900000|2021-09-22 14:45:00|158.02|155.82|157.97|155.77|158.4|156.2|156.79|154.59|0
1632322200000|2021-09-22 14:50:00|158.18|155.98|160.04|157.84|160.15|157.95|156.89|154.69|0
1632322500000|2021-09-22 14:55:00|160.14|157.94|161.99|159.79|162.42|160.22|160.14|157.94|0
1632322800000|2021-09-22 15:00:00|162.2|160|159.91|157.71|163.4|161.2|158.93|156.73|0
1632323100000|2021-09-22 15:05:00|160.02|157.82|160.02|157.82|160.67|158.47|160.02|157.82|0
1632323400000|2021-09-22 15:10:00|159.91|157.71|161.32|159.12|161.76|159.56|159.58|157.38|0
1632323700000|2021-09-22 15:15:00|161.43|159.23|162.08|159.88|162.3|160.1|161.1|158.9|0
1632324000000|2021-09-22 15:20:00|161.98|159.78|161.43|159.23|162.3|160.1|161.32|159.12|0
1632324300000|2021-09-22 15:25:00|161.54|159.34|161.75|159.55|161.86|159.66|161.1|158.9|0
1632324600000|2021-09-22 15:30:00|161.64|159.44|163.28|161.08|163.72|161.52|161.64|159.44|0
1632324900000|2021-09-22 15:35:00|163.17|160.97|163.83|161.63|164.05|161.85|163.17|160.97|0
1632325200000|2021-09-22 15:40:00|163.72|161.52|164.71|162.51|164.82|162.62|163.5|161.3|0
1632325500000|2021-09-22 15:45:00|164.82|162.62|164.71|162.51|165.59|163.39|164.49|162.29|0
1632325800000|2021-09-22 15:50:00|164.82|162.62|164.15|161.95|167.48|165.28|163.49|161.29|0
1632326100000|2021-09-22 15:55:00|164.04|161.84|165.53|163.33|166.08|163.88|162.46|160.26|0
1632326400000|2021-09-22 16:00:00|165.75|163.55|164.87|162.67|165.75|163.55|164.43|162.23|0
1632326700000|2021-09-22 16:05:00|164.75|162.55|163.87|161.67|165.42|163.22|163.65|161.45|0
1632327000000|2021-09-22 16:10:00|163.98|161.78|164.09|161.89|164.75|162.55|163.76|161.56|0
1632327300000|2021-09-22 16:15:00|164.2|162|163.65|161.45|164.53|162.33|163.54|161.34|0
1632327600000|2021-09-22 16:20:00|163.76|161.56|164.64|162.44|164.97|162.77|163.76|161.56|0
1632327900000|2021-09-22 16:25:00|164.42|162.22|164.97|162.77|165.19|162.99|164.42|162.22|0
1632328200000|2021-09-22 16:30:00|164.96|162.76|165.4|163.2|165.74|163.54|164.96|162.76|0
1632328500000|2021-09-22 16:35:00|165.29|163.09|165.29|163.09|165.85|163.65|165.07|162.87|0
1632328800000|2021-09-22 16:40:00|165.18|162.98|164.3|162.1|165.51|163.31|164.3|162.1|0
1632329100000|2021-09-22 16:45:00|164.41|162.21|164.19|161.99|165.07|162.87|164.08|161.88|0
1632329400000|2021-09-22 16:50:00|164.08|161.88|162.87|160.67|164.85|162.65|162.87|160.67|0
1632329700000|2021-09-22 16:55:00|162.76|160.56|163.41|161.21|163.63|161.43|162.65|160.45|0
1632330000000|2021-09-22 17:00:00|163.3|161.1|161.99|159.79|163.52|161.32|161.88|159.68|0
1632330300000|2021-09-22 17:05:00|161.88|159.68|161.44|159.24|162.64|160.44|161.44|159.24|0
1632330600000|2021-09-22 17:10:00|161.55|159.35|161.11|158.91|161.77|159.57|160.9|158.7|0
1632330900000|2021-09-22 17:15:00|161.22|159.02|161|158.8|161.98|159.78|160.46|158.26|0
1632331200000|2021-09-22 17:20:00|160.89|158.69|161.76|159.56|161.98|159.78|160.89|158.69|0
1632331500000|2021-09-22 17:25:00|161.65|159.45|162.63|160.43|162.85|160.65|161.65|159.45|0
1632331800000|2021-09-22 17:30:00|162.52|160.32|162.96|160.76|163.29|161.09|162.2|160|0
1632332100000|2021-09-22 17:35:00|162.85|160.65|161.87|159.67|162.96|160.76|161.1|158.9|0
1632332400000|2021-09-22 17:40:00|161.76|159.56|161.75|159.55|162.19|159.99|161.32|159.12|0
1632332700000|2021-09-22 17:45:00|161.65|159.45|160.99|158.79|162.08|159.88|160.99|158.79|0
1632333000000|2021-09-22 17:50:00|160.88|158.68|160.23|158.03|160.88|158.68|159.37|157.17|0
1632333300000|2021-09-22 17:55:00|160.12|157.92|161.26|159.06|161.31|159.11|159.58|157.38|0
1632333600000|2021-09-22 18:00:00|157.48|155.28|165.6|163.4|166.16|163.96|157.05|154.85|0
1632333900000|2021-09-22 18:05:00|165.71|163.51|163.66|161.46|166.93|164.73|162.02|159.82|0
1632334200000|2021-09-22 18:10:00|164.16|161.96|167.15|164.95|167.27|165.07|163.94|161.74|0
1632334500000|2021-09-22 18:15:00|167.27|165.07|166.15|163.95|168.94|166.74|166.04|163.84|0
1632334800000|2021-09-22 18:20:00|166.26|164.06|164.26|162.06|167.26|165.06|163.16|160.96|0
1632335100000|2021-09-22 18:25:00|164.37|162.17|166.48|164.28|166.7|164.5|163.6|161.4|0
1632335400000|2021-09-22 18:30:00|166.26|164.06|165.92|163.72|167.37|165.17|164.04|161.84|0
1632335700000|2021-09-22 18:35:00|165.7|163.5|162.72|160.52|166.81|164.61|162.17|159.97|0
1632336000000|2021-09-22 18:40:00|162.06|159.86|161.18|158.98|163.05|160.85|159.34|157.14|0
1632336300000|2021-09-22 18:45:00|160.75|158.55|157.28|155.08|161.62|159.42|156.86|154.66|0
1632336600000|2021-09-22 18:50:00|157.39|155.19|160.9|158.7|161.88|159.68|153.98|151.78|0
1632336900000|2021-09-22 18:55:00|161.34|159.14|160.14|157.94|161.34|159.14|158.2|156|0
1632337200000|2021-09-22 19:00:00|159.39|157.19|159.92|157.72|160.9|158.7|158.2|156|0
1632337500000|2021-09-22 19:05:00|159.71|157.51|161.22|159.02|161.22|159.02|157.99|155.79|0
1632337800000|2021-09-22 19:10:00|161.33|159.13|165.27|163.07|165.49|163.29|160.57|158.37|0
1632338100000|2021-09-22 19:15:00|165.38|163.18|167.93|165.73|167.93|165.73|164.83|162.63|0
1632338400000|2021-09-22 19:20:00|168.04|165.84|165.59|163.39|172.19|169.99|165.14|162.94|0
1632338700000|2021-09-22 19:25:00|165.7|163.5|164.26|162.06|165.81|163.61|163.71|161.51|0
1632339000000|2021-09-22 19:30:00|164.04|161.84|162.16|159.96|164.48|162.28|160.85|158.65|0
1632339300000|2021-09-22 19:35:00|161.95|159.75|165.14|162.94|165.14|162.94|161.62|159.42|0
1632339600000|2021-09-22 19:40:00|165.03|162.83|161.5|159.3|165.36|163.16|160.96|158.76|0
1632339900000|2021-09-22 19:45:00|161.72|159.52|160.3|158.1|162.49|160.29|160.3|158.1|0
1632340200000|2021-09-22 19:50:00|160.25|158.05|160.63|158.43|161.94|159.74|158.57|156.37|0
1632340500000|2021-09-22 19:55:00|160.52|158.32|159.54|157.34|160.85|158.65|157.92|155.72|0
1632340800000|2021-09-22 20:00:00|159.11|156.91|160.26|158.06|160.26|158.06|157.32|155.12|0
1632341100000|2021-09-22 20:05:00|160.15|157.95|159.66|157.46|160.48|158.28|159.28|157.08|0
1632341400000|2021-09-22 20:10:00|159.72|157.52|160.15|157.95|161.46|159.26|159.28|157.08|0
1632341700000|2021-09-22 20:15:00|160.78|158.18|160.13|157.53|160.78|158.18|160.13|157.53|0
1632342000000|2021-09-22 20:20:00|160.02|157.42|160.13|157.53|160.46|157.86|160.02|157.42|0
1632342300000|2021-09-22 20:25:00|160.07|157.47|160.23|157.63|160.34|157.74|159.91|157.31|0
1632342600000|2021-09-22 20:30:00|160.13|157.53|159.42|156.82|160.13|157.53|159.37|156.77|0
1632342900000|2021-09-22 20:35:00|159.37|156.77|159.9|157.3|160.01|157.41|159.26|156.66|0
1632343200000|2021-09-22 20:40:00|160.01|157.41|160.23|157.63|160.34|157.74|159.9|157.3|0
1632343500000|2021-09-22 20:45:00|160.12|157.52|159.58|156.98|160.55|157.95|159.58|156.98|0
1632343800000|2021-09-22 20:50:00|159.68|157.08|160.44|157.84|160.44|157.84|159.58|156.98|0
1632344100000|2021-09-22 20:55:00|160.38|157.78|160.49|157.89|160.98|158.38|160.22|157.62|0
1632344400000|2021-09-22 21:00:00|160.47|157.87|160.44|157.84|160.47|157.87|160.31|157.71|0
1632344700000|2021-09-22 21:05:00|160.47|157.87|160.4|157.8|160.47|157.87|160.28|157.68|0
1632345000000|2021-09-22 21:10:00|160.36|157.76|160.24|157.64|160.43|157.83|160.16|157.56|0
1632345300000|2021-09-22 21:15:00|160.29|157.69|160.4|157.8|160.46|157.86|160.28|157.68|0
1632345600000|2021-09-22 21:20:00|160.39|157.79|160.31|157.71|160.42|157.82|160.26|157.66|0
1632345900000|2021-09-22 21:25:00|160.42|157.82|160.33|157.73|160.42|157.82|160.28|157.68|0
1632346200000|2021-09-22 21:30:00|160.31|157.71|160.45|157.85|160.49|157.89|160.3|157.7|0
1632346500000|2021-09-22 21:35:00|160.4|157.8|160.42|157.82|160.42|157.82|160.4|157.8|0
1632346800000|2021-09-22 21:40:00|160.29|157.69|160.29|157.69|160.29|157.69|160.29|157.69|0
1632347100000|2021-09-22 21:45:00|160.3|157.7|160.46|157.86|160.46|157.86|160.3|157.7|0
1632347400000|2021-09-22 21:50:00|160.27|157.67|160.41|157.81|160.47|157.87|160.27|157.67|0
1632347700000|2021-09-22 21:55:00|160.28|157.68|160.33|157.73|160.33|157.73|160.26|157.66|0
1632348000000|2021-09-22 22:00:00|160.14|157.54|161.12|158.52|161.28|158.68|160.14|157.54|0
1632348300000|2021-09-22 22:05:00|161.07|158.47|160.41|157.81|161.12|158.52|160.35|157.75|0
1632348600000|2021-09-22 22:10:00|160.52|157.92|160.95|158.35|161.17|158.57|160.41|157.81|0
1632348900000|2021-09-22 22:15:00|161.06|158.46|161.17|158.57|161.28|158.68|160.84|158.24|0
1632349200000|2021-09-22 22:20:00|161.06|158.46|161.38|158.78|161.6|159|160.84|158.24|0
1632349500000|2021-09-22 22:25:00|161.49|158.89|160.78|158.18|161.49|158.89|160.62|158.02|0
1632349800000|2021-09-22 22:30:00|160.89|158.29|160.62|158.02|161.49|158.89|160.51|157.91|0
1632350100000|2021-09-22 22:35:00|160.51|157.91|161.49|158.89|161.71|159.11|160.29|157.69|0
1632350400000|2021-09-22 22:40:00|161.6|159|161.59|158.99|161.7|159.1|161.38|158.78|0
1632350700000|2021-09-22 22:45:00|161.65|159.05|161.37|158.77|161.81|159.21|161.37|158.77|0
1632351000000|2021-09-22 22:50:00|161.48|158.88|161.37|158.77|161.81|159.21|161.37|158.77|0
1632351300000|2021-09-22 22:55:00|161.26|158.66|161.7|159.1|161.92|159.32|161.26|158.66|0
1632351600000|2021-09-22 23:00:00|161.81|159.21|162.13|159.53|162.13|159.53|161.81|159.21|0
1632351900000|2021-09-22 23:05:00|162.08|159.48|162.13|159.53|162.35|159.75|162.02|159.42|0
1632352200000|2021-09-22 23:10:00|162.24|159.64|162.68|160.08|162.79|160.19|162.13|159.53|0
1632352500000|2021-09-22 23:15:00|162.79|160.19|163.22|160.62|163.22|160.62|162.78|160.18|0
1632352800000|2021-09-22 23:20:00|163.11|160.51|162.51|159.91|163.22|160.62|162.51|159.91|0
1632353100000|2021-09-22 23:25:00|162.45|159.85|162.56|159.96|162.78|160.18|162.45|159.85|0
1632353400000|2021-09-22 23:30:00|162.67|160.07|161.9|159.3|162.67|160.07|161.79|159.19|0
1632353700000|2021-09-22 23:35:00|161.79|159.19|161.79|159.19|162.23|159.63|161.57|158.97|0
1632354000000|2021-09-22 23:40:00|161.68|159.08|161.73|159.13|162.12|159.52|161.46|158.86|0
1632354300000|2021-09-22 23:45:00|161.68|159.08|161.68|159.08|162.01|159.41|161.57|158.97|0
1632354600000|2021-09-22 23:50:00|161.79|159.19|162.6|160|162.66|160.06|161.24|158.64|0
1632354900000|2021-09-22 23:55:00|162.66|160.06|162.88|160.28|163.15|160.55|162.66|160.06|0
1632355200000|2021-09-23 00:00:00|162.99|160.39|163.86|161.26|164.31|161.71|162.88|160.28|0
1632355500000|2021-09-23 00:05:00|163.92|161.32|164.41|161.81|164.41|161.81|163.86|161.26|0
1632355800000|2021-09-23 00:10:00|164.3|161.7|164.19|161.59|164.63|162.03|164.08|161.48|0
1632356100000|2021-09-23 00:15:00|164.08|161.48|164.41|161.81|164.74|162.14|163.97|161.37|0
1632356400000|2021-09-23 00:20:00|164.3|161.7|163.64|161.04|164.74|162.14|163.31|160.71|0
1632356700000|2021-09-23 00:25:00|163.86|161.26|163.85|161.25|164.19|161.59|163.75|161.15|0
1632357000000|2021-09-23 00:30:00|163.91|161.31|162.86|160.26|163.91|161.31|162.26|159.66|0
1632357300000|2021-09-23 00:35:00|162.97|160.37|163.3|160.7|163.3|160.7|162.97|160.37|0
1632357600000|2021-09-23 00:40:00|163.19|160.59|163.85|161.25|163.96|161.36|162.97|160.37|0
1632357900000|2021-09-23 00:45:00|163.96|161.36|163.85|161.25|164.07|161.47|163.74|161.14|0
1632358200000|2021-09-23 00:50:00|163.9|161.3|163.95|161.35|163.95|161.35|163.18|160.58|0
1632358500000|2021-09-23 00:55:00|163.84|161.24|164.17|161.57|164.39|161.79|163.73|161.13|0
1632358800000|2021-09-23 01:00:00|164.23|161.63|163.73|161.13|164.39|161.79|163.51|160.91|0
1632359100000|2021-09-23 01:05:00|163.84|161.24|163.34|160.74|163.84|161.24|163.29|160.69|0
1632359400000|2021-09-23 01:10:00|163.29|160.69|163.29|160.69|163.73|161.13|163.18|160.58|0
1632359700000|2021-09-23 01:15:00|163.18|160.58|163.72|161.12|164.05|161.45|162.63|160.03|0
1632360000000|2021-09-23 01:20:00|163.78|161.18|164.82|162.22|165.27|162.67|163.72|161.12|0
1632360300000|2021-09-23 01:25:00|164.71|162.11|165.26|162.66|165.26|162.66|164.71|162.11|0
1632360600000|2021-09-23 01:30:00|165.38|162.78|166.15|163.55|166.26|163.66|165.26|162.66|0
1632360900000|2021-09-23 01:35:00|166.26|163.66|165.48|162.88|166.26|163.66|165.37|162.77|0
1632361200000|2021-09-23 01:40:00|165.42|162.82|165.48|162.88|165.7|163.1|165.04|162.44|0
1632361500000|2021-09-23 01:45:00|165.59|162.99|165.7|163.1|166.03|163.43|165.37|162.77|0
1632361800000|2021-09-23 01:50:00|165.75|163.15|164.81|162.21|165.81|163.21|164.7|162.1|0
1632362100000|2021-09-23 01:55:00|164.92|162.32|163.83|161.23|164.92|162.32|163.38|160.78|0
1632362400000|2021-09-23 02:00:00|163.72|161.12|162.72|160.12|164.27|161.67|162.61|160.01|0
1632362700000|2021-09-23 02:05:00|162.83|160.23|163.43|160.83|163.71|161.11|162.72|160.12|0
1632363000000|2021-09-23 02:10:00|163.49|160.89|163.71|161.11|163.82|161.22|163.16|160.56|0
1632363300000|2021-09-23 02:15:00|163.82|161.22|163.6|161|163.93|161.33|163.27|160.67|0
1632363600000|2021-09-23 02:20:00|163.65|161.05|162.82|160.22|163.76|161.16|162.71|160.11|0
1632363900000|2021-09-23 02:25:00|162.71|160.11|163.7|161.1|164.04|161.44|162.49|159.89|0
1632364200000|2021-09-23 02:30:00|163.81|161.21|162.93|160.33|163.81|161.21|162.82|160.22|0
1632364500000|2021-09-23 02:35:00|162.87|160.27|162.27|159.67|163.48|160.88|162.27|159.67|0
1632364800000|2021-09-23 02:40:00|162.38|159.78|162.05|159.45|162.49|159.89|161.61|159.01|0
1632365100000|2021-09-23 02:45:00|162.16|159.56|162.48|159.88|162.48|159.88|161.72|159.12|0
1632365400000|2021-09-23 02:50:00|162.37|159.77|162.59|159.99|162.7|160.1|162.15|159.55|0
1632365700000|2021-09-23 02:55:00|162.53|159.93|162.86|160.26|163.14|160.54|162.48|159.88|0
1632366000000|2021-09-23 03:00:00|163.03|160.43|163.14|160.54|163.47|160.87|162.7|160.1|0
1632366300000|2021-09-23 03:05:00|163.25|160.65|163.03|160.43|163.36|160.76|162.91|160.31|0
1632366600000|2021-09-23 03:10:00|162.91|160.31|163.02|160.42|163.13|160.53|162.53|159.93|0
1632366900000|2021-09-23 03:15:00|162.91|160.31|162.8|160.2|163.02|160.42|162.69|160.09|0
1632367200000|2021-09-23 03:20:00|162.91|160.31|163.73|161.13|163.9|161.3|162.8|160.2|0
1632367500000|2021-09-23 03:25:00|163.68|161.08|163.57|160.97|163.9|161.3|163.46|160.86|0
1632367800000|2021-09-23 03:30:00|163.46|160.86|162.79|160.19|163.57|160.97|162.68|160.08|0
1632368100000|2021-09-23 03:35:00|162.68|160.08|162.63|160.03|163.01|160.41|162.57|159.97|0
1632368400000|2021-09-23 03:40:00|162.68|160.08|162.68|160.08|162.9|160.3|162.46|159.86|0
1632368700000|2021-09-23 03:45:00|162.79|160.19|162.79|160.19|162.79|160.19|162.57|159.97|0
1632369000000|2021-09-23 03:50:00|162.73|160.13|162.79|160.19|162.9|160.3|162.57|159.97|0
1632369300000|2021-09-23 03:55:00|162.9|160.3|162.34|159.74|162.9|160.3|162.34|159.74|0
1632369600000|2021-09-23 04:00:00|162.23|159.63|162.67|160.07|162.78|160.18|162.12|159.52|0
1632369900000|2021-09-23 04:05:00|162.56|159.96|162.12|159.52|162.72|160.12|162.12|159.52|0
1632370200000|2021-09-23 04:10:00|162.01|159.41|162.78|160.18|162.78|160.18|162.01|159.41|0
1632370500000|2021-09-23 04:15:00|162.67|160.07|162.45|159.85|162.67|160.07|162.34|159.74|0
1632370800000|2021-09-23 04:20:00|162.56|159.96|162.44|159.84|162.67|160.07|162.33|159.73|0
1632371100000|2021-09-23 04:25:00|162.5|159.9|162.66|160.06|162.77|160.17|162.44|159.84|0
1632371400000|2021-09-23 04:30:00|162.77|160.17|162.33|159.73|163.1|160.5|162.33|159.73|0
1632371700000|2021-09-23 04:35:00|162.44|159.84|162.55|159.95|162.71|160.11|162.16|159.56|0
1632372000000|2021-09-23 04:40:00|162.49|159.89|162.55|159.95|162.66|160.06|162.44|159.84|0
1632372300000|2021-09-23 04:45:00|162.6|160|162.6|160|162.71|160.11|162.54|159.94|0
1632372600000|2021-09-23 04:50:00|162.54|159.94|162.76|160.16|162.76|160.16|162.54|159.94|0
1632372900000|2021-09-23 04:55:00|162.7|160.1|163.09|160.49|163.42|160.82|162.65|160.05|0
1632373200000|2021-09-23 05:00:00|162.98|160.38|162.81|160.21|163.2|160.6|162.65|160.05|0
1632373500000|2021-09-23 05:05:00|162.87|160.27|163.31|160.71|163.64|161.04|162.76|160.16|0
1632373800000|2021-09-23 05:10:00|163.42|160.82|163.41|160.81|164.08|161.48|163.2|160.6|0
1632374100000|2021-09-23 05:15:00|163.36|160.76|163.41|160.81|163.97|161.37|163.3|160.7|0
1632374400000|2021-09-23 05:20:00|163.47|160.87|163.19|160.59|163.52|160.92|162.69|160.09|0
1632374700000|2021-09-23 05:25:00|163.24|160.64|163.02|160.42|163.24|160.64|162.64|160.04|0
1632375000000|2021-09-23 05:30:00|162.97|160.37|163.08|160.48|163.3|160.7|162.75|160.15|0
1632375300000|2021-09-23 05:35:00|162.97|160.37|163.85|161.25|163.85|161.25|162.97|160.37|0
1632375600000|2021-09-23 05:40:00|163.74|161.14|163.95|161.35|163.96|161.36|163.51|160.91|0
1632375900000|2021-09-23 05:45:00|163.84|161.24|163.84|161.24|166.25|163.65|163.73|161.13|0
1632376200000|2021-09-23 05:50:00|163.73|161.13|164.06|161.46|164.06|161.46|163.73|161.13|0
1632376500000|2021-09-23 05:55:00|163.95|161.35|163.84|161.24|164.06|161.46|163.67|161.07|0
1632376800000|2021-09-23 06:00:00|163.73|161.13|163.39|160.79|164.28|161.68|163.39|160.79|0
1632377100000|2021-09-23 06:05:00|163.28|160.68|162.73|160.13|163.61|161.01|162.62|160.02|0
1632377400000|2021-09-23 06:10:00|162.84|160.24|163.28|160.68|163.39|160.79|162.84|160.24|0
1632377700000|2021-09-23 06:15:00|163.33|160.73|163.06|160.46|163.61|161.01|162.95|160.35|0
1632378000000|2021-09-23 06:20:00|162.95|160.35|163.06|160.46|163.39|160.79|162.84|160.24|0
1632378300000|2021-09-23 06:25:00|162.95|160.35|163.16|160.56|163.28|160.68|162.94|160.34|0
1632378600000|2021-09-23 06:30:00|163.11|160.51|163.6|161|163.6|161|163.11|160.51|0
1632378900000|2021-09-23 06:35:00|163.71|161.11|163.71|161.11|163.93|161.33|163.6|161|0
1632379200000|2021-09-23 06:40:00|163.82|161.22|164.26|161.66|164.26|161.66|163.6|161|0
1632379500000|2021-09-23 06:45:00|164.32|161.72|165.93|163.33|166.04|163.44|164.26|161.66|0
1632379800000|2021-09-23 06:50:00|165.98|163.38|167.26|164.66|167.38|164.78|165.98|163.38|0
1632380100000|2021-09-23 06:55:00|167.32|164.72|167.15|164.55|167.82|165.22|167.09|164.49|0
1632380400000|2021-09-23 07:00:00|166.93|164.33|165.92|163.32|167.71|165.11|165.81|163.21|0
1632380700000|2021-09-23 07:05:00|165.72|163.52|165.63|163.43|168.05|165.85|165.22|163.02|0
1632381000000|2021-09-23 07:10:00|165.74|163.54|165.85|163.65|166.41|164.21|165.52|163.32|0
1632381300000|2021-09-23 07:15:00|165.63|163.43|165.74|163.54|166.3|164.1|165.4|163.2|0
1632381600000|2021-09-23 07:20:00|165.68|163.48|166.52|164.32|166.74|164.54|165.68|163.48|0
1632381900000|2021-09-23 07:25:00|166.57|164.37|166.51|164.31|166.85|164.65|166.4|164.2|0
1632382200000|2021-09-23 07:30:00|165.62|163.42|167.8|165.6|168.76|166.56|165.4|163.2|0
1632382500000|2021-09-23 07:35:00|167.91|165.71|167.74|165.54|168.42|166.22|167.63|165.43|0
1632382800000|2021-09-23 07:40:00|167.85|165.65|169.88|167.68|170.11|167.91|167.85|165.65|0
1632383100000|2021-09-23 07:45:00|169.99|167.79|170.44|168.24|170.67|168.47|169.82|167.62|0
1632383400000|2021-09-23 07:50:00|170.56|168.36|169.88|167.68|170.78|168.58|169.88|167.68|0
1632383700000|2021-09-23 07:55:00|169.99|167.79|171.12|168.92|171.24|169.04|169.88|167.68|0
1632384000000|2021-09-23 08:00:00|171.01|168.81|169.89|167.69|172.09|169.89|169.66|167.46|0
1632384300000|2021-09-23 08:05:00|170|167.8|169.89|167.69|170.57|168.37|169.77|167.57|0
1632384600000|2021-09-23 08:10:00|169.83|167.63|169.88|167.68|170.68|168.48|169.77|167.57|0
1632384900000|2021-09-23 08:15:00|170|167.8|170.56|168.36|170.79|168.59|169.94|167.74|0
1632385200000|2021-09-23 08:20:00|170.68|168.48|170.5|168.3|171.13|168.93|170.33|168.13|0
1632385500000|2021-09-23 08:25:00|170.45|168.25|170.56|168.36|170.79|168.59|170.33|168.13|0
1632385800000|2021-09-23 08:30:00|170.44|168.24|170.56|168.36|170.67|168.47|170.44|168.24|0
1632386100000|2021-09-23 08:35:00|170.5|168.3|171.35|169.15|171.58|169.38|170.44|168.24|0
1632386400000|2021-09-23 08:40:00|171.46|169.26|171.12|168.92|171.58|169.38|171.01|168.81|0
1632386700000|2021-09-23 08:45:00|171.01|168.81|171.23|169.03|171.57|169.37|171.01|168.81|0
1632387000000|2021-09-23 08:50:00|171.35|169.15|171.34|169.14|171.35|169.15|170.78|168.58|0
1632387300000|2021-09-23 08:55:00|171.23|169.03|171.34|169.14|171.57|169.37|171.23|169.03|0
1632387600000|2021-09-23 09:00:00|171.23|169.03|171.34|169.14|171.57|169.37|171.11|168.91|0
1632387900000|2021-09-23 09:05:00|171.45|169.25|171.45|169.25|174.66|172.46|170.65|168.45|0
1632388200000|2021-09-23 09:10:00|171.34|169.14|173.1|170.9|173.85|171.65|171.34|169.14|0
1632388500000|2021-09-23 09:15:00|173.16|170.96|172.93|170.73|173.39|171.19|172.7|170.5|0
1632388800000|2021-09-23 09:20:00|172.99|170.79|172.82|170.62|174.08|171.88|172.82|170.62|0
1632389100000|2021-09-23 09:25:00|172.59|170.39|172.81|170.61|172.82|170.62|172.24|170.04|0
1632389400000|2021-09-23 09:30:00|172.7|170.5|172.81|170.61|173.16|170.96|172.52|170.32|0
1632389700000|2021-09-23 09:35:00|172.7|170.5|172.81|170.61|172.93|170.73|172.35|170.15|0
1632390000000|2021-09-23 09:40:00|172.75|170.55|171.55|169.35|172.81|170.61|171.1|168.9|0
1632390300000|2021-09-23 09:45:00|171.66|169.46|170.98|168.78|171.66|169.46|170.87|168.67|0
1632390600000|2021-09-23 09:50:00|170.87|168.67|170.92|168.72|171.26|169.06|170.41|168.21|0
1632390900000|2021-09-23 09:55:00|170.86|168.66|171.43|169.23|171.54|169.34|170.86|168.66|0
1632391200000|2021-09-23 10:00:00|171.37|169.17|171.88|169.68|172|169.8|171.2|169|0
1632391500000|2021-09-23 10:05:00|172|169.8|171.88|169.68|172.57|170.37|171.88|169.68|0
1632391800000|2021-09-23 10:10:00|172|169.8|167.74|165.54|172.11|169.91|166.9|164.7|0
1632392100000|2021-09-23 10:15:00|167.46|165.26|168|165.8|169.35|167.15|163.68|161.48|0
1632392400000|2021-09-23 10:20:00|167.77|165.57|168.55|166.35|168.78|166.58|167.32|165.12|0
1632392700000|2021-09-23 10:25:00|168.44|166.24|170.02|167.82|170.13|167.93|168.44|166.24|0
1632393000000|2021-09-23 10:30:00|169.96|167.76|169.68|167.48|170.02|167.82|169.34|167.14|0
1632393300000|2021-09-23 10:35:00|169.79|167.59|169|166.8|170.02|167.82|168.44|166.24|0
1632393600000|2021-09-23 10:40:00|169.05|166.85|169.16|166.96|169.68|167.48|168.1|165.9|0
1632393900000|2021-09-23 10:45:00|169.11|166.91|167.2|165|169.22|167.02|166.53|164.33|0
1632394200000|2021-09-23 10:50:00|166.97|164.77|167.53|165.33|167.98|165.78|166.19|163.99|0
1632394500000|2021-09-23 10:55:00|167.64|165.44|168.65|166.45|168.77|166.57|167.08|164.88|0
1632394800000|2021-09-23 11:00:00|168.09|165.89|168.2|166|168.88|166.68|168.09|165.89|0
1632395100000|2021-09-23 11:05:00|168.31|166.11|168.87|166.67|169.1|166.9|168.2|166|0
1632395400000|2021-09-23 11:10:00|168.82|166.62|167.52|165.32|169.1|166.9|167.41|165.21|0
1632395700000|2021-09-23 11:15:00|167.64|165.44|168.98|166.78|169.1|166.9|167.64|165.44|0
1632396000000|2021-09-23 11:20:00|169.04|166.84|169.43|167.23|169.55|167.35|168.98|166.78|0
1632396300000|2021-09-23 11:25:00|169.32|167.12|168.42|166.22|169.43|167.23|168.19|165.99|0
1632396600000|2021-09-23 11:30:00|168.3|166.1|170.56|168.36|170.56|168.36|168.19|165.99|0
1632396900000|2021-09-23 11:35:00|170.45|168.25|169.88|167.68|170.78|168.58|169.88|167.68|0
1632397200000|2021-09-23 11:40:00|169.99|167.79|169.82|167.62|170.22|168.02|169.54|167.34|0
1632397500000|2021-09-23 11:45:00|169.76|167.56|169.2|167|169.76|167.56|168.52|166.32|0
1632397800000|2021-09-23 11:50:00|169.08|166.88|169.19|166.99|169.53|167.33|168.74|166.54|0
1632398100000|2021-09-23 11:55:00|169.31|167.11|168.63|166.43|169.31|167.11|167.51|165.31|0
1632398400000|2021-09-23 12:00:00|168.97|166.77|167.28|165.08|168.97|166.77|166.83|164.63|0
1632398700000|2021-09-23 12:05:00|167.06|164.86|167.84|165.64|168.06|165.86|166.72|164.52|0
1632399000000|2021-09-23 12:10:00|167.73|165.53|167.5|165.3|168.17|165.97|167.28|165.08|0
1632399300000|2021-09-23 12:15:00|167.28|165.08|169.41|167.21|169.52|167.32|167.28|165.08|0
1632399600000|2021-09-23 12:20:00|169.3|167.1|169.86|167.66|170.43|168.23|169.18|166.98|0
1632399900000|2021-09-23 12:25:00|169.75|167.55|168.72|166.52|171.2|169|168.49|166.29|0
1632400200000|2021-09-23 12:30:00|168.78|166.58|169|166.8|169.46|167.26|167.76|165.56|0
1632400500000|2021-09-23 12:35:00|168.89|166.69|169.23|167.03|169.57|167.37|168.55|166.35|0
1632400800000|2021-09-23 12:40:00|169.34|167.14|168.43|166.23|169.34|167.14|168.1|165.9|0
1632401100000|2021-09-23 12:45:00|168.32|166.12|168.54|166.34|169.22|167.02|167.87|165.67|0
1632401400000|2021-09-23 12:50:00|168.43|166.23|166.85|164.65|169|166.8|166.74|164.54|0
1632401700000|2021-09-23 12:55:00|166.74|164.54|166.4|164.2|168.2|166|166.18|163.98|0
1632402000000|2021-09-23 13:00:00|166.29|164.09|165.51|163.31|167.08|164.88|165.28|163.08|0
1632402300000|2021-09-23 13:05:00|165.62|163.42|164.28|162.08|165.62|163.42|163.06|160.86|0
1632402600000|2021-09-23 13:10:00|164.39|162.19|162.95|160.75|164.39|162.19|161.85|159.65|0
1632402900000|2021-09-23 13:15:00|162.84|160.64|163.94|161.74|164.5|162.3|162.73|160.53|0
1632403200000|2021-09-23 13:20:00|164|161.8|164.61|162.41|165.17|162.97|163.17|160.97|0
1632403500000|2021-09-23 13:25:00|164.83|162.63|165.39|163.19|165.61|163.41|164.72|162.52|0
1632403800000|2021-09-23 13:30:00|165.72|163.52|166.84|164.64|168.41|166.21|164.66|162.46|0
1632404100000|2021-09-23 13:35:00|166.73|164.53|173.19|170.99|173.31|171.11|166.5|164.3|0
1632404400000|2021-09-23 13:40:00|173.31|171.11|174.46|172.26|175.73|173.53|172.16|169.96|0
1632404700000|2021-09-23 13:45:00|174.86|172.66|176.31|174.11|178.12|175.92|174.46|172.26|0
1632405000000|2021-09-23 13:50:00|176.43|174.23|176.02|173.82|177.13|174.93|174.92|172.72|0
1632405300000|2021-09-23 13:55:00|176.31|174.11|175.5|173.3|178.3|176.1|175.5|173.3|0
1632405600000|2021-09-23 14:00:00|176.08|173.88|179.27|177.07|181.32|179.12|175.73|173.53|0
1632405900000|2021-09-23 14:05:00|179.39|177.19|179.15|176.95|180.33|178.13|178.68|176.48|0
1632406200000|2021-09-23 14:10:00|179.39|177.19|180.56|178.36|180.56|178.36|178.68|176.48|0
1632406500000|2021-09-23 14:15:00|180.91|178.71|180.32|178.12|182.22|180.02|179.73|177.53|0
1632406800000|2021-09-23 14:20:00|180.44|178.24|181.5|179.3|181.98|179.78|180.09|177.89|0
1632407100000|2021-09-23 14:25:00|181.62|179.42|180.91|178.71|182.69|180.49|180.91|178.71|0
1632407400000|2021-09-23 14:30:00|181.14|178.94|180.91|178.71|181.38|179.18|179.26|177.06|0
1632407700000|2021-09-23 14:35:00|181.02|178.82|179.73|177.53|181.62|179.42|178.9|176.7|0
1632408000000|2021-09-23 14:40:00|179.84|177.64|179.37|177.17|180.43|178.23|179.37|177.17|0
1632408300000|2021-09-23 14:45:00|179.49|177.29|182.32|180.12|182.68|180.48|179.49|177.29|0
1632408600000|2021-09-23 14:50:00|182.2|180|183.87|181.67|183.87|181.67|181.96|179.76|0
1632408900000|2021-09-23 14:55:00|183.75|181.55|183.27|181.07|183.75|181.55|182.32|180.12|0
1632409200000|2021-09-23 15:00:00|183.03|180.83|181.25|179.05|183.03|180.83|181.25|179.05|0
1632409500000|2021-09-23 15:05:00|181.37|179.17|181.13|178.93|182.67|180.47|180.66|178.46|0
1632409800000|2021-09-23 15:10:00|181.01|178.81|181.72|179.52|182.31|180.11|180.66|178.46|0
1632410100000|2021-09-23 15:15:00|181.84|179.64|180.18|177.98|181.84|179.64|180.18|177.98|0
1632410400000|2021-09-23 15:20:00|180.06|177.86|180.06|177.86|180.18|177.98|178.89|176.69|0
1632410700000|2021-09-23 15:25:00|179.82|177.62|181.36|179.16|181.71|179.51|179.71|177.51|0
1632411000000|2021-09-23 15:30:00|181.24|179.04|181.83|179.63|182.54|180.34|181.12|178.92|0
1632411300000|2021-09-23 15:35:00|181.95|179.75|182.89|180.69|183.25|181.05|181.47|179.27|0
1632411600000|2021-09-23 15:40:00|182.77|180.57|181.35|179.15|182.77|180.57|180.64|178.44|0
1632411900000|2021-09-23 15:45:00|181.23|179.03|180.99|178.79|181.82|179.62|180.4|178.2|0
1632412200000|2021-09-23 15:50:00|181.35|179.15|182.41|180.21|182.53|180.33|180.64|178.44|0
1632412500000|2021-09-23 15:55:00|182.53|180.33|183|180.8|183.24|181.04|182.53|180.33|0
1632412800000|2021-09-23 16:00:00|183.12|180.92|181.82|179.62|183.24|181.04|181.22|179.02|0
1632413100000|2021-09-23 16:05:00|182.05|179.85|181.58|179.38|182.65|180.45|181.34|179.14|0
1632413400000|2021-09-23 16:10:00|181.69|179.49|182.46|180.26|183.12|180.92|181.34|179.14|0
1632413700000|2021-09-23 16:15:00|182.4|180.2|184.12|181.92|184.6|182.4|181.69|179.49|0
1632414000000|2021-09-23 16:20:00|184.24|182.04|183.88|181.68|184.83|182.63|183.88|181.68|0
1632414300000|2021-09-23 16:25:00|183.64|181.44|183.72|181.52|184|181.8|182.77|180.57|0
1632414600000|2021-09-23 16:30:00|183.6|181.4|184.32|182.12|184.44|182.24|183.6|181.4|0
1632414900000|2021-09-23 16:35:00|184.2|182|184.33|182.13|185.03|182.83|183.73|181.53|0
1632415200000|2021-09-23 16:40:00|184.45|182.25|184.57|182.37|184.69|182.49|183.97|181.77|0
1632415500000|2021-09-23 16:45:00|184.45|182.25|184.45|182.25|185.28|183.08|183.85|181.65|0
1632415800000|2021-09-23 16:50:00|184.56|182.36|184.44|182.24|184.92|182.72|184.32|182.12|0
1632416100000|2021-09-23 16:55:00|184.56|182.36|183.49|181.29|184.8|182.6|183.13|180.93|0
1632416400000|2021-09-23 17:00:00|183.37|181.17|184.8|182.6|184.8|182.6|183.37|181.17|0
1632416700000|2021-09-23 17:05:00|184.92|182.72|186.35|184.15|186.47|184.27|184.68|182.48|0
1632417000000|2021-09-23 17:10:00|186.23|184.03|185.51|183.31|186.23|184.03|184.91|182.71|0
1632417300000|2021-09-23 17:15:00|185.63|183.43|186.23|184.03|186.35|184.15|185.51|183.31|0
1632417600000|2021-09-23 17:20:00|186.11|183.91|186.23|184.03|186.47|184.27|185.75|183.55|0
1632417900000|2021-09-23 17:25:00|186.11|183.91|186.59|184.39|186.83|184.63|185.99|183.79|0
1632418200000|2021-09-23 17:30:00|186.83|184.63|187.43|185.23|187.55|185.35|186.59|184.39|0
1632418500000|2021-09-23 17:35:00|187.55|185.35|187.91|185.71|187.91|185.71|186.94|184.74|0
1632418800000|2021-09-23 17:40:00|188.03|185.83|187.91|185.71|188.27|186.07|187.18|184.98|0
1632419100000|2021-09-23 17:45:00|188.03|185.83|187.78|185.58|188.15|185.95|187.54|185.34|0
1632419400000|2021-09-23 17:50:00|187.9|185.7|189.17|186.97|190.65|188.45|187.78|185.58|0
1632419700000|2021-09-23 17:55:00|189.05|186.85|189.41|187.21|189.53|187.33|188.69|186.49|0
1632420000000|2021-09-23 18:00:00|189.53|187.33|188.8|186.6|189.53|187.33|188.68|186.48|0
1632420300000|2021-09-23 18:05:00|188.92|186.72|187.71|185.51|189.29|187.09|187.59|185.39|0
1632420600000|2021-09-23 18:10:00|187.47|185.27|187.35|185.15|187.59|185.39|186.87|184.67|0
1632420900000|2021-09-23 18:15:00|187.47|185.27|187.11|184.91|187.71|185.51|186.75|184.55|0
1632421200000|2021-09-23 18:20:00|187.23|185.03|186.87|184.67|187.47|185.27|186.75|184.55|0
1632421500000|2021-09-23 18:25:00|186.99|184.79|186.74|184.54|187.11|184.91|186.5|184.3|0
1632421800000|2021-09-23 18:30:00|186.86|184.66|186.86|184.66|188.07|185.87|186.74|184.54|0
1632422100000|2021-09-23 18:35:00|186.74|184.54|186.38|184.18|186.74|184.54|186.02|183.82|0
1632422400000|2021-09-23 18:40:00|186.5|184.3|185.3|183.1|186.5|184.3|185.3|183.1|0
1632422700000|2021-09-23 18:45:00|185.42|183.22|183.95|181.75|185.9|183.7|183.71|181.51|0
1632423000000|2021-09-23 18:50:00|183.83|181.63|184.43|182.23|184.79|182.59|183.83|181.63|0
1632423300000|2021-09-23 18:55:00|184.31|182.11|184.9|182.7|185.38|183.18|184.31|182.11|0
1632423600000|2021-09-23 19:00:00|185.02|182.82|185.26|183.06|185.26|183.06|184.3|182.1|0
1632423900000|2021-09-23 19:05:00|185.14|182.94|183.82|181.62|185.14|182.94|183.82|181.62|0
1632424200000|2021-09-23 19:10:00|183.7|181.5|182.39|180.19|183.7|181.5|182.39|180.19|0
1632424500000|2021-09-23 19:15:00|182.51|180.31|182.75|180.55|183.22|181.02|182.15|179.95|0
1632424800000|2021-09-23 19:20:00|182.98|180.78|183.58|181.38|183.7|181.5|182.63|180.43|0
1632425100000|2021-09-23 19:25:00|183.7|181.5|182.74|180.54|183.82|181.62|182.74|180.54|0
1632425400000|2021-09-23 19:30:00|182.86|180.66|183.57|181.37|183.57|181.37|181.91|179.71|0
1632425700000|2021-09-23 19:35:00|183.69|181.49|182.86|180.66|183.81|181.61|182.5|180.3|0
1632426000000|2021-09-23 19:40:00|182.98|180.78|183.21|181.01|183.93|181.73|182.26|180.06|0
1632426300000|2021-09-23 19:45:00|183.09|180.89|180.12|177.92|183.09|180.89|180.12|177.92|0
1632426600000|2021-09-23 19:50:00|179.76|177.56|180.12|177.92|180.23|178.03|178.58|176.38|0
1632426900000|2021-09-23 19:55:00|180|177.8|178.34|176.14|180|177.8|177.99|175.79|0
1632427200000|2021-09-23 20:00:00|177.87|175.67|177.4|175.2|178.58|176.38|177.4|175.2|0
1632427500000|2021-09-23 20:05:00|177.28|175.08|179.28|177.08|179.64|177.44|177.28|175.08|0
1632427800000|2021-09-23 20:10:00|179.4|177.2|179.28|177.08|180.11|177.91|178.93|176.73|0
1632428100000|2021-09-23 20:15:00|179.72|177.12|179.83|177.23|180.66|178.06|179.72|177.12|0
1632428400000|2021-09-23 20:20:00|179.95|177.35|179.59|176.99|180.66|178.06|179.59|176.99|0
1632428700000|2021-09-23 20:25:00|179.71|177.11|178.65|176.05|179.71|177.11|178.53|175.93|0
1632429000000|2021-09-23 20:30:00|178.41|175.81|179.23|176.63|179.23|176.63|178.06|175.46|0
1632429300000|2021-09-23 20:35:00|179.35|176.75|179.35|176.75|179.59|176.99|179|176.4|0
1632429600000|2021-09-23 20:40:00|179.23|176.63|179.7|177.1|179.7|177.1|179|176.4|0
1632429900000|2021-09-23 20:45:00|180.06|177.46|178.17|175.57|180.06|177.46|178.17|175.57|0
1632430200000|2021-09-23 20:50:00|178.29|175.69|179.46|176.86|179.46|176.86|178.05|175.45|0
1632430500000|2021-09-23 20:55:00|179.34|176.74|179.16|176.56|179.58|176.98|179.11|176.51|0
1632430800000|2021-09-23 21:00:00|179.15|176.55|179.2|176.6|179.21|176.61|178.86|176.26|0
1632431100000|2021-09-23 21:05:00|179.15|176.55|179.58|176.98|179.62|177.02|179.15|176.55|0
1632431400000|2021-09-23 21:10:00|179.55|176.95|179.46|176.86|179.55|176.95|179.4|176.8|0
1632431700000|2021-09-23 21:15:00|179.45|176.85|179.45|176.85|179.45|176.85|179.45|176.85|0
1632432000000|2021-09-23 21:20:00|179.46|176.86|179.49|176.89|179.58|176.98|179.46|176.86|0
1632432300000|2021-09-23 21:25:00|179.48|176.88|179.61|177.01|179.65|177.05|179.45|176.85|0
1632432600000|2021-09-23 21:30:00|179.59|176.99|179.61|177.01|179.61|177.01|179.59|176.99|0
1632432900000|2021-09-23 21:35:00|179.59|176.99|179.45|176.85|179.59|176.99|179.45|176.85|0
1632433200000|2021-09-23 21:40:00|179.44|176.84|179.35|176.75|179.44|176.84|179.23|176.63|0
1632433500000|2021-09-23 21:45:00|179.31|176.71|179.29|176.69|179.35|176.75|179.24|176.64|0
1632433800000|2021-09-23 21:50:00|179.36|176.76|179.41|176.81|179.43|176.83|179.34|176.74|0
1632434100000|2021-09-23 21:55:00|179.38|176.78|179.36|176.76|179.45|176.85|179.19|176.59|0
1632434400000|2021-09-23 22:00:00|179.02|176.42|179.55|176.95|179.79|177.19|179.02|176.42|0
1632434700000|2021-09-23 22:05:00|179.43|176.83|180.02|177.42|180.14|177.54|179.43|176.83|0
1632435000000|2021-09-23 22:10:00|180.14|177.54|180.14|177.54|180.85|178.25|180.02|177.42|0
1632435300000|2021-09-23 22:15:00|180.26|177.66|180.02|177.42|180.38|177.78|179.96|177.36|0
1632435600000|2021-09-23 22:20:00|180.08|177.48|179.78|177.18|180.14|177.54|179.54|176.94|0
1632435900000|2021-09-23 22:25:00|179.9|177.3|180.13|177.53|180.25|177.65|179.78|177.18|0
1632436200000|2021-09-23 22:30:00|180.37|177.77|179.83|177.23|180.61|178.01|179.83|177.23|0
1632436500000|2021-09-23 22:35:00|179.78|177.18|180.13|177.53|180.19|177.59|179.78|177.18|0
1632436800000|2021-09-23 22:40:00|180.19|177.59|180.36|177.76|180.6|178|180.13|177.53|0
1632437100000|2021-09-23 22:45:00|180.48|177.88|180.72|178.12|180.72|178.12|180.48|177.88|0
1632437400000|2021-09-23 22:50:00|180.6|178|180.65|178.05|180.72|178.12|180.6|178|0
1632437700000|2021-09-23 22:55:00|180.6|178|180.48|177.88|180.6|178|180.24|177.64|0
1632438000000|2021-09-23 23:00:00|180.53|177.93|180.71|178.11|180.83|178.23|180.47|177.87|0
1632438300000|2021-09-23 23:05:00|180.59|177.99|180.83|178.23|180.83|178.23|180.59|177.99|0
1632438600000|2021-09-23 23:10:00|180.95|178.35|180.83|178.23|181.24|178.64|180.83|178.23|0
1632438900000|2021-09-23 23:15:00|180.94|178.34|181.06|178.46|181.18|178.58|180.94|178.34|0
1632439200000|2021-09-23 23:20:00|180.94|178.34|180.7|178.1|181.3|178.7|180.58|177.98|0
1632439500000|2021-09-23 23:25:00|180.82|178.22|180.58|177.98|181.18|178.58|180.58|177.98|0
1632439800000|2021-09-23 23:30:00|180.46|177.86|181.17|178.57|181.17|178.57|179.28|176.68|0
1632440100000|2021-09-23 23:35:00|181.05|178.45|181.41|178.81|181.41|178.81|180.93|178.33|0
1632440400000|2021-09-23 23:40:00|181.29|178.69|181.05|178.45|181.65|179.05|180.93|178.33|0
1632440700000|2021-09-23 23:45:00|181.17|178.57|180.34|177.74|181.17|178.57|180.1|177.5|0
1632441000000|2021-09-23 23:50:00|180.22|177.62|180.69|178.09|180.81|178.21|180.22|177.62|0
1632441300000|2021-09-23 23:55:00|180.57|177.97|179.98|177.38|180.75|178.15|179.86|177.26|0
1632441600000|2021-09-24 00:00:00|180.1|177.5|180.57|177.97|180.69|178.09|179.86|177.26|0
1632441900000|2021-09-24 00:05:00|180.69|178.09|180.45|177.85|180.8|178.2|180.21|177.61|0
1632442200000|2021-09-24 00:10:00|180.33|177.73|181.75|179.15|182.11|179.51|180.33|177.73|0
1632442500000|2021-09-24 00:15:00|181.87|179.27|183.54|180.94|183.54|180.94|181.87|179.27|0
1632442800000|2021-09-24 00:20:00|183.78|181.18|184.5|181.9|184.98|182.38|183.78|181.18|0
1632443100000|2021-09-24 00:25:00|184.62|182.02|183.3|180.7|184.74|182.14|183.3|180.7|0
1632443400000|2021-09-24 00:30:00|183.18|180.58|183.41|180.81|183.78|181.18|183.18|180.58|0
1632443700000|2021-09-24 00:35:00|183.53|180.93|183.17|180.57|183.77|181.17|183.05|180.45|0
1632444000000|2021-09-24 00:40:00|183.05|180.45|183.05|180.45|183.17|180.57|182.81|180.21|0
1632444300000|2021-09-24 00:45:00|182.93|180.33|182.81|180.21|183.17|180.57|182.21|179.61|0
1632444600000|2021-09-24 00:50:00|182.69|180.09|181.97|179.37|182.81|180.21|181.85|179.25|0
1632444900000|2021-09-24 00:55:00|182.09|179.49|182.09|179.49|182.33|179.73|181.85|179.25|0
1632445200000|2021-09-24 01:00:00|182.45|179.85|182.09|179.49|182.45|179.85|181.97|179.37|0
1632445500000|2021-09-24 01:05:00|182.03|179.43|181.61|179.01|183.04|180.44|181.61|179.01|0
1632445800000|2021-09-24 01:10:00|181.37|178.77|181.97|179.37|181.97|179.37|180.9|178.3|0
1632446100000|2021-09-24 01:15:00|182.02|179.42|182.44|179.84|182.68|180.08|181.85|179.25|0
1632446400000|2021-09-24 01:20:00|182.5|179.9|182.68|180.08|183.04|180.44|182.44|179.84|0
1632446700000|2021-09-24 01:25:00|182.8|180.2|182.91|180.31|183.15|180.55|182.26|179.66|0
1632447000000|2021-09-24 01:30:00|183.03|180.43|182.31|179.71|183.03|180.43|182.08|179.48|0
1632447300000|2021-09-24 01:35:00|182.43|179.83|182.19|179.59|182.67|180.07|181.84|179.24|0
1632447600000|2021-09-24 01:40:00|182.07|179.47|181.24|178.64|182.19|179.59|181|178.4|0
1632447900000|2021-09-24 01:45:00|181.12|178.52|179.93|177.33|181.12|178.52|179.87|177.27|0
1632448200000|2021-09-24 01:50:00|179.87|177.27|180.34|177.74|180.76|178.16|179.87|177.27|0
1632448500000|2021-09-24 01:55:00|180.4|177.8|177.22|174.62|180.4|177.8|176.87|174.27|0
1632448800000|2021-09-24 02:00:00|177.34|174.74|178.27|175.67|178.39|175.79|177.22|174.62|0
1632449100000|2021-09-24 02:05:00|178.21|175.61|179.27|176.67|179.27|176.67|178.21|175.61|0
1632449400000|2021-09-24 02:10:00|179.33|176.73|178.39|175.79|179.45|176.85|178.15|175.55|0
1632449700000|2021-09-24 02:15:00|178.27|175.67|178.5|175.9|178.5|175.9|177.68|175.08|0
1632450000000|2021-09-24 02:20:00|178.39|175.79|178.85|176.25|179.09|176.49|178.27|175.67|0
1632450300000|2021-09-24 02:25:00|178.97|176.37|179.21|176.61|179.21|176.61|178.85|176.25|0
1632450600000|2021-09-24 02:30:00|179.32|176.72|179.32|176.72|179.92|177.32|178.97|176.37|0
1632450900000|2021-09-24 02:35:00|179.44|176.84|179.02|176.42|179.44|176.84|178.5|175.9|0
1632451200000|2021-09-24 02:40:00|179.08|176.48|180.15|177.55|180.26|177.66|178.97|176.37|0
1632451500000|2021-09-24 02:45:00|180.03|177.43|179.85|177.25|180.03|177.43|179.44|176.84|0
1632451800000|2021-09-24 02:50:00|179.91|177.31|179.79|177.19|180.26|177.66|179.67|177.07|0
1632452100000|2021-09-24 02:55:00|179.73|177.13|179.84|177.24|179.91|177.31|179.67|177.07|0
1632452400000|2021-09-24 03:00:00|179.78|177.18|179.9|177.3|180.14|177.54|179.19|176.59|0
1632452700000|2021-09-24 03:05:00|179.96|177.36|179.31|176.71|179.96|177.36|179.19|176.59|0
1632453000000|2021-09-24 03:10:00|179.19|176.59|179.19|176.59|179.66|177.06|178.95|176.35|0
1632453300000|2021-09-24 03:15:00|179.24|176.64|179.3|176.7|179.54|176.94|179.07|176.47|0
1632453600000|2021-09-24 03:20:00|179.19|176.59|181.2|178.6|181.44|178.84|178.36|175.76|0
1632453900000|2021-09-24 03:25:00|181.08|178.48|180.36|177.76|181.08|178.48|180.18|177.58|0
1632454200000|2021-09-24 03:30:00|180.48|177.88|180.6|178|180.84|178.24|180.48|177.88|0
1632454500000|2021-09-24 03:35:00|180.54|177.94|179.89|177.29|180.72|178.12|179.77|177.17|0
1632454800000|2021-09-24 03:40:00|180.01|177.41|180|177.4|180.36|177.76|179.89|177.29|0
1632455100000|2021-09-24 03:45:00|179.88|177.28|180|177.4|180.24|177.64|179.65|177.05|0
1632455400000|2021-09-24 03:50:00|179.88|177.28|179.64|177.04|180.12|177.52|179.64|177.04|0
1632455700000|2021-09-24 03:55:00|179.76|177.16|179.64|177.04|179.76|177.16|179.29|176.69|0
1632456000000|2021-09-24 04:00:00|179.46|176.86|179.7|177.1|179.76|177.16|179.17|176.57|0
1632456300000|2021-09-24 04:05:00|179.76|177.16|179.4|176.8|179.76|177.16|179.28|176.68|0
1632456600000|2021-09-24 04:10:00|179.52|176.92|179.16|176.56|179.52|176.92|179.05|176.45|0
1632456900000|2021-09-24 04:15:00|179.1|176.5|179.4|176.8|179.4|176.8|178.93|176.33|0
1632457200000|2021-09-24 04:20:00|179.34|176.74|179.51|176.91|179.51|176.91|179.28|176.68|0
1632457500000|2021-09-24 04:25:00|179.45|176.85|179.16|176.56|179.51|176.91|179.16|176.56|0
1632457800000|2021-09-24 04:30:00|179.04|176.44|179.27|176.67|179.33|176.73|178.92|176.32|0
1632458100000|2021-09-24 04:35:00|179.15|176.55|179.27|176.67|179.39|176.79|179.04|176.44|0
1632458400000|2021-09-24 04:40:00|179.21|176.61|179.03|176.43|179.21|176.61|178.92|176.32|0
1632458700000|2021-09-24 04:45:00|178.91|176.31|179.03|176.43|179.27|176.67|178.91|176.31|0
1632459000000|2021-09-24 04:50:00|179.09|176.49|178.91|176.31|179.38|176.78|178.91|176.31|0
1632459300000|2021-09-24 04:55:00|178.79|176.19|180.13|177.53|180.13|177.53|178.73|176.13|0
1632459600000|2021-09-24 05:00:00|180.01|177.41|179.42|176.82|180.96|178.36|179.19|176.59|0
1632459900000|2021-09-24 05:05:00|179.54|176.94|179.18|176.58|179.83|177.23|179.12|176.52|0
1632460200000|2021-09-24 05:10:00|179.07|176.47|178.95|176.35|179.07|176.47|178.36|175.76|0
1632460500000|2021-09-24 05:15:00|178.83|176.23|178.59|175.99|179.06|176.46|178.48|175.88|0
1632460800000|2021-09-24 05:20:00|178.71|176.11|178.18|175.58|178.94|176.34|178|175.4|0
1632461100000|2021-09-24 05:25:00|178.24|175.64|177.65|175.05|178.24|175.64|177.18|174.58|0
1632461400000|2021-09-24 05:30:00|177.71|175.11|178|175.4|178.06|175.46|177.65|175.05|0
1632461700000|2021-09-24 05:35:00|178.12|175.52|178.23|175.63|178.23|175.63|177.76|175.16|0
1632462000000|2021-09-24 05:40:00|178.11|175.51|177.76|175.16|178.23|175.63|177.76|175.16|0
1632462300000|2021-09-24 05:45:00|177.64|175.04|178.35|175.75|178.35|175.75|177.41|174.81|0
1632462600000|2021-09-24 05:50:00|178.28|175.68|179.05|176.45|179.17|176.57|178.23|175.63|0
1632462900000|2021-09-24 05:55:00|179.17|176.57|178.34|175.74|179.17|176.57|178.34|175.74|0
1632463200000|2021-09-24 06:00:00|178.46|175.86|178.57|175.97|178.93|176.33|177.87|175.27|0
1632463500000|2021-09-24 06:05:00|178.69|176.09|179.16|176.56|179.51|176.91|178.69|176.09|0
1632463800000|2021-09-24 06:10:00|179.04|176.44|179.16|176.56|179.28|176.68|178.69|176.09|0
1632464100000|2021-09-24 06:15:00|179.1|176.5|178.33|175.73|179.16|176.56|178.33|175.73|0
1632464400000|2021-09-24 06:20:00|178.45|175.85|177.63|175.03|178.45|175.85|177.63|175.03|0
1632464700000|2021-09-24 06:25:00|177.51|174.91|177.63|175.03|177.63|175.03|177.33|174.73|0
1632465000000|2021-09-24 06:30:00|177.51|174.91|176.81|174.21|177.74|175.14|176.75|174.15|0
1632465300000|2021-09-24 06:35:00|176.92|174.32|176.92|174.32|177.04|174.44|176.8|174.2|0
1632465600000|2021-09-24 06:40:00|177.04|174.44|177.39|174.79|177.5|174.9|176.8|174.2|0
1632465900000|2021-09-24 06:45:00|177.27|174.67|177.15|174.55|177.38|174.78|177.03|174.43|0
1632466200000|2021-09-24 06:50:00|177.03|174.43|176.33|173.73|177.15|174.55|176.33|173.73|0
1632466500000|2021-09-24 06:55:00|176.21|173.61|176.03|173.43|176.45|173.85|175.45|172.85|0
1632466800000|2021-09-24 07:00:00|175.98|173.38|172.66|170.06|176.21|173.61|172.54|169.94|0
1632467100000|2021-09-24 07:05:00|172.69|170.49|174.36|172.16|174.36|172.16|171.65|169.45|0
1632467400000|2021-09-24 07:10:00|174.25|172.05|175.4|173.2|175.64|173.44|173.67|171.47|0
1632467700000|2021-09-24 07:15:00|175.52|173.32|176.21|174.01|176.33|174.13|174.82|172.62|0
1632468000000|2021-09-24 07:20:00|176.1|173.9|173.32|171.12|176.1|173.9|173.2|171|0
1632468300000|2021-09-24 07:25:00|173.55|171.35|173.55|171.35|174.36|172.16|172.4|170.2|0
1632468600000|2021-09-24 07:30:00|173.43|171.23|172.15|169.95|173.43|171.23|171.13|168.93|0
1632468900000|2021-09-24 07:35:00|172.21|170.01|172.89|170.69|173.82|171.62|172.21|170.01|0
1632469200000|2021-09-24 07:40:00|172.78|170.58|173.58|171.38|173.58|171.38|172.09|169.89|0
1632469500000|2021-09-24 07:45:00|173.47|171.27|173.81|171.61|173.93|171.73|172.66|170.46|0
1632469800000|2021-09-24 07:50:00|173.7|171.5|174.62|172.42|174.85|172.65|173.46|171.26|0
1632470100000|2021-09-24 07:55:00|174.5|172.3|172.66|170.46|174.5|172.3|172.54|170.34|0
1632470400000|2021-09-24 08:00:00|172.89|170.69|173.69|171.49|174.27|172.07|172.83|170.63|0
1632470700000|2021-09-24 08:05:00|173.63|171.43|171.96|169.76|173.69|171.49|171.51|169.31|0
1632471000000|2021-09-24 08:10:00|171.85|169.65|171.62|169.42|173|170.8|171.62|169.42|0
1632471300000|2021-09-24 08:15:00|171.67|169.47|170.99|168.79|172.13|169.93|170.93|168.73|0
1632471600000|2021-09-24 08:20:00|171.05|168.85|173.2|171|173.78|171.58|170.74|168.54|0
1632471900000|2021-09-24 08:25:00|173.32|171.12|174.81|172.61|175.16|172.96|173.09|170.89|0
1632472200000|2021-09-24 08:30:00|175.04|172.84|175.73|173.53|176.13|173.93|174.93|172.73|0
1632472500000|2021-09-24 08:35:00|175.79|173.59|175.5|173.3|175.79|173.59|174.58|172.38|0
1632472800000|2021-09-24 08:40:00|175.55|173.35|175.26|173.06|175.73|173.53|175.15|172.95|0
1632473100000|2021-09-24 08:45:00|175.38|173.18|174.74|172.54|175.38|173.18|173.24|171.04|0
1632473400000|2021-09-24 08:50:00|174.86|172.66|176.07|173.87|176.13|173.93|174.8|172.6|0
1632473700000|2021-09-24 08:55:00|176.24|174.04|175.89|173.69|176.24|174.04|175.43|173.23|0
1632474000000|2021-09-24 09:00:00|176.01|173.81|175.08|172.88|176.01|173.81|174.97|172.77|0
1632474300000|2021-09-24 09:05:00|175.14|172.94|175.31|173.11|175.31|173.11|174.62|172.42|0
1632474600000|2021-09-24 09:10:00|175.19|172.99|174.61|172.41|175.19|172.99|174.27|172.07|0
1632474900000|2021-09-24 09:15:00|174.5|172.3|173.98|171.78|174.61|172.41|173.69|171.49|0
1632475200000|2021-09-24 09:20:00|173.92|171.72|174.61|172.41|174.96|172.76|173.92|171.72|0
1632475500000|2021-09-24 09:25:00|174.73|172.53|173.86|171.66|175.3|173.1|173.8|171.6|0
1632475800000|2021-09-24 09:30:00|173.92|171.72|174.49|172.29|174.95|172.75|173.74|171.54|0
1632476100000|2021-09-24 09:35:00|174.55|172.35|175.3|173.1|175.53|173.33|174.37|172.17|0
1632476400000|2021-09-24 09:40:00|175.41|173.21|174.95|172.75|175.41|173.21|174.72|172.52|0
1632476700000|2021-09-24 09:45:00|174.83|172.63|172.64|170.44|174.83|172.63|172.53|170.33|0
1632477000000|2021-09-24 09:50:00|172.76|170.56|172.64|170.44|172.76|170.56|171.5|169.3|0
1632477300000|2021-09-24 09:55:00|172.76|170.56|171.5|169.3|172.87|170.67|171.15|168.95|0
1632477600000|2021-09-24 10:00:00|171.38|169.18|171.95|169.75|172.07|169.87|171.15|168.95|0
1632477900000|2021-09-24 10:05:00|171.84|169.64|172.86|170.66|172.98|170.78|171.49|169.29|0
1632478200000|2021-09-24 10:10:00|172.75|170.55|173.26|171.06|173.72|171.52|172.75|170.55|0
1632478500000|2021-09-24 10:15:00|173.32|171.12|173.55|171.35|174.01|171.81|173.09|170.89|0
1632478800000|2021-09-24 10:20:00|173.67|171.47|175.28|173.08|175.28|173.08|173.32|171.12|0
1632479100000|2021-09-24 10:25:00|175.1|172.9|174.12|171.92|175.86|173.66|173.55|171.35|0
1632479400000|2021-09-24 10:30:00|174.24|172.04|173.89|171.69|174.35|172.15|173.08|170.88|0
1632479700000|2021-09-24 10:35:00|174|171.8|173.43|171.23|174.12|171.92|173.43|171.23|0
1632480000000|2021-09-24 10:40:00|173.31|171.11|174.35|172.15|174.58|172.38|173.08|170.88|0
1632480300000|2021-09-24 10:45:00|174.46|172.26|174|171.8|174.46|172.26|173.42|171.22|0
1632480600000|2021-09-24 10:50:00|174.11|171.91|173.88|171.68|174.11|171.91|173.54|171.34|0
1632480900000|2021-09-24 10:55:00|173.82|171.62|172.73|170.53|173.82|171.62|171.93|169.73|0
1632481200000|2021-09-24 11:00:00|172.61|170.41|173.3|171.1|173.76|171.56|172.61|170.41|0
1632481500000|2021-09-24 11:05:00|173.36|171.16|173.87|171.67|173.88|171.68|173.3|171.1|0
1632481800000|2021-09-24 11:10:00|173.76|171.56|171.12|168.92|173.87|171.67|170.55|168.35|0
1632482100000|2021-09-24 11:15:00|171.01|168.81|170.78|168.58|171.35|169.15|170.32|168.12|0
1632482400000|2021-09-24 11:20:00|170.89|168.69|172.49|170.29|172.72|170.52|170.89|168.69|0
1632482700000|2021-09-24 11:25:00|172.38|170.18|173.52|171.32|173.52|171.32|171.57|169.37|0
1632483000000|2021-09-24 11:30:00|173.41|171.21|173.06|170.86|173.98|171.78|172.72|170.52|0
1632483300000|2021-09-24 11:35:00|172.94|170.74|173.52|171.32|173.63|171.43|172.94|170.74|0
1632483600000|2021-09-24 11:40:00|173.63|171.43|172.14|169.94|173.63|171.43|172.02|169.82|0
1632483900000|2021-09-24 11:45:00|172.02|169.82|172.25|170.05|172.48|170.28|171.79|169.59|0
1632484200000|2021-09-24 11:50:00|172.36|170.16|171.45|169.25|172.36|170.16|171.28|169.08|0
1632484500000|2021-09-24 11:55:00|171.33|169.13|170.42|168.22|171.39|169.19|170.31|168.11|0
1632484800000|2021-09-24 12:00:00|170.31|168.11|170.76|168.56|170.87|168.67|170.31|168.11|0
1632485100000|2021-09-24 12:05:00|170.87|168.67|171.33|169.13|171.44|169.24|170.65|168.45|0
1632485400000|2021-09-24 12:10:00|171.27|169.07|168.94|166.74|171.33|169.13|168.83|166.63|0
1632485700000|2021-09-24 12:15:00|169.05|166.85|169.73|167.53|170.98|168.78|169.05|166.85|0
1632486000000|2021-09-24 12:20:00|169.67|167.47|169.73|167.53|170.41|168.21|169.39|167.19|0
1632486300000|2021-09-24 12:25:00|169.61|167.41|172.42|170.22|172.53|170.33|169.5|167.3|0
1632486600000|2021-09-24 12:30:00|172.3|170.1|170.14|167.94|172.3|170.1|170.03|167.83|0
1632486900000|2021-09-24 12:35:00|170.25|168.05|170.93|168.73|171.16|168.96|170.14|167.94|0
1632487200000|2021-09-24 12:40:00|170.59|168.39|170.93|168.73|170.93|168.73|170.14|167.94|0
1632487500000|2021-09-24 12:45:00|170.98|168.78|170.13|167.93|171.04|168.84|169.79|167.59|0
1632487800000|2021-09-24 12:50:00|170.25|168.05|170.02|167.82|170.7|168.5|169.57|167.37|0
1632488100000|2021-09-24 12:55:00|170.07|167.87|170.81|168.61|170.92|168.72|170.02|167.82|0
1632488400000|2021-09-24 13:00:00|170.7|168.5|170.35|168.15|170.7|168.5|169.79|167.59|0
1632488700000|2021-09-24 13:05:00|170.47|168.27|170.58|168.38|170.81|168.61|170.13|167.93|0
1632489000000|2021-09-24 13:10:00|170.69|168.49|170.8|168.6|170.8|168.6|170.12|167.92|0
1632489300000|2021-09-24 13:15:00|170.86|168.66|171.6|169.4|172.11|169.91|170.69|168.49|0
1632489600000|2021-09-24 13:20:00|171.71|169.51|172.28|170.08|172.28|170.08|171.42|169.22|0
1632489900000|2021-09-24 13:25:00|172.17|169.97|173.88|171.68|173.88|171.68|172.17|169.97|0
1632490200000|2021-09-24 13:30:00|173.54|171.34|178.62|176.42|178.68|176.48|172.85|170.65|0
1632490500000|2021-09-24 13:35:00|178.39|176.19|178.97|176.77|179.91|177.71|177.92|175.72|0
1632490800000|2021-09-24 13:40:00|178.86|176.66|177.47|175.27|183.46|181.26|177.12|174.92|0
1632491100000|2021-09-24 13:45:00|177.35|175.15|173.16|170.96|177.59|175.39|172.35|170.15|0
1632491400000|2021-09-24 13:50:00|173.51|171.31|175.83|173.63|176.76|174.56|173.39|171.19|0
1632491700000|2021-09-24 13:55:00|175.71|173.51|179.94|177.74|180.3|178.1|175.48|173.28|0
1632492000000|2021-09-24 14:00:00|180.41|178.21|181.36|179.16|181.6|179.4|180.3|178.1|0
1632492300000|2021-09-24 14:05:00|181.48|179.28|179.58|177.38|181.48|179.28|179.11|176.91|0
1632492600000|2021-09-24 14:10:00|179.7|177.5|177.93|175.73|179.7|177.5|177.11|174.91|0
1632492900000|2021-09-24 14:15:00|177.69|175.49|178.04|175.84|179.58|177.38|176.75|174.55|0
1632493200000|2021-09-24 14:20:00|178.4|176.2|179.81|177.61|180.52|178.32|177.57|175.37|0
1632493500000|2021-09-24 14:25:00|180.05|177.85|177.81|175.61|180.52|178.32|177.81|175.61|0
1632493800000|2021-09-24 14:30:00|177.92|175.72|176.63|174.43|178.75|176.55|176.63|174.43|0
1632494100000|2021-09-24 14:35:00|176.86|174.66|177.1|174.9|178.04|175.84|176.63|174.43|0
1632494400000|2021-09-24 14:40:00|177.04|174.84|176.39|174.19|178.27|176.07|176.28|174.08|0
1632494700000|2021-09-24 14:45:00|176.63|174.43|176.74|174.54|177.8|175.6|174.64|172.44|0
1632495000000|2021-09-24 14:50:00|176.51|174.31|174.41|172.21|176.74|174.54|173.83|171.63|0
1632495300000|2021-09-24 14:55:00|174.52|172.32|175.8|173.6|176.27|174.07|174.52|172.32|0
1632495600000|2021-09-24 15:00:00|175.68|173.48|178.26|176.06|178.38|176.18|175.45|173.25|0
1632495900000|2021-09-24 15:05:00|178.14|175.94|178.26|176.06|178.38|176.18|177.2|175|0
1632496200000|2021-09-24 15:10:00|178.38|176.18|177.43|175.23|178.38|176.18|177.32|175.12|0
1632496500000|2021-09-24 15:15:00|177.32|175.12|177.2|175|177.78|175.58|176.61|174.41|0
1632496800000|2021-09-24 15:20:00|177.08|174.88|175.91|173.71|177.31|175.11|175.79|173.59|0
1632497100000|2021-09-24 15:25:00|175.79|173.59|174.39|172.19|175.79|173.59|173.93|171.73|0
1632497400000|2021-09-24 15:30:00|174.16|171.96|175.26|173.06|175.44|173.24|174.16|171.96|0
1632497700000|2021-09-24 15:35:00|175.2|173|175.09|172.89|175.67|173.47|173.46|171.26|0
1632498000000|2021-09-24 15:40:00|175.32|173.12|175.2|173|175.9|173.7|174.74|172.54|0
1632498300000|2021-09-24 15:45:00|175.43|173.23|176.6|174.4|176.72|174.52|175.08|172.88|0
1632498600000|2021-09-24 15:50:00|176.72|174.52|178.83|176.63|179.18|176.98|176.48|174.28|0
1632498900000|2021-09-24 15:55:00|178.95|176.75|178.36|176.16|178.95|176.75|178|175.8|0
1632499200000|2021-09-24 16:00:00|178.47|176.27|177.77|175.57|178.47|176.27|177.18|174.98|0
1632499500000|2021-09-24 16:05:00|177.88|175.68|178.35|176.15|178.59|176.39|177.65|175.45|0
1632499800000|2021-09-24 16:10:00|178.47|176.27|179.06|176.86|179.53|177.33|178.12|175.92|0
1632500100000|2021-09-24 16:15:00|178.94|176.74|180|177.8|180|177.8|178.59|176.39|0
1632500400000|2021-09-24 16:20:00|179.88|177.68|179.88|177.68|180.24|178.04|179.29|177.09|0
1632500700000|2021-09-24 16:25:00|180|177.8|179.17|176.97|180.24|178.04|179.17|176.97|0
1632501000000|2021-09-24 16:30:00|179.29|177.09|178.7|176.5|179.88|177.68|178.58|176.38|0
1632501300000|2021-09-24 16:35:00|178.81|176.61|179.58|177.38|179.58|177.38|178.69|176.49|0
1632501600000|2021-09-24 16:40:00|179.52|177.32|180.35|178.15|180.47|178.27|179.52|177.32|0
1632501900000|2021-09-24 16:45:00|180.23|178.03|180.58|178.38|180.58|178.38|179.75|177.55|0
1632502200000|2021-09-24 16:50:00|180.46|178.26|178.91|176.71|180.58|178.38|177.45|175.25|0
1632502500000|2021-09-24 16:55:00|179.03|176.83|178.79|176.59|179.03|176.83|178.32|176.12|0
1632502800000|2021-09-24 17:00:00|178.91|176.71|178.31|176.11|179.26|177.06|178.08|175.88|0
1632503100000|2021-09-24 17:05:00|178.2|176|177.96|175.76|178.79|176.59|177.96|175.76|0
1632503400000|2021-09-24 17:10:00|178.08|175.88|178.9|176.7|179.26|177.06|177.6|175.4|0
1632503700000|2021-09-24 17:15:00|179.02|176.82|178.19|175.99|179.02|176.82|177.95|175.75|0
1632504000000|2021-09-24 17:20:00|178.31|176.11|178.31|176.11|178.78|176.58|178.07|175.87|0
1632504300000|2021-09-24 17:25:00|178.42|176.22|179.01|176.81|179.01|176.81|178.19|175.99|0
1632504600000|2021-09-24 17:30:00|178.89|176.69|177.01|174.81|178.89|176.69|177.01|174.81|0
1632504900000|2021-09-24 17:35:00|177.12|174.92|177.53|175.33|177.59|175.39|176.65|174.45|0
1632505200000|2021-09-24 17:40:00|177.47|175.27|177.94|175.74|177.94|175.74|176.89|174.69|0
1632505500000|2021-09-24 17:45:00|177.83|175.63|177.71|175.51|178.18|175.98|177.47|175.27|0
1632505800000|2021-09-24 17:50:00|177.59|175.39|176.65|174.45|177.82|175.62|176.53|174.33|0
1632506100000|2021-09-24 17:55:00|176.53|174.33|175.82|173.62|176.65|174.45|175.71|173.51|0
1632506400000|2021-09-24 18:00:00|175.71|173.51|177.11|174.91|177.11|174.91|175.71|173.51|0
1632506700000|2021-09-24 18:05:00|177.23|175.03|176.29|174.09|177.58|175.38|176.17|173.97|0
1632507000000|2021-09-24 18:10:00|176.17|173.97|176.05|173.85|176.7|174.5|176.05|173.85|0
1632507300000|2021-09-24 18:15:00|176.17|173.97|176.99|174.79|177.22|175.02|176.17|173.97|0
1632507600000|2021-09-24 18:20:00|177.22|175.02|176.99|174.79|177.34|175.14|176.75|174.55|0
1632507900000|2021-09-24 18:25:00|177.1|174.9|177.34|175.14|177.46|175.26|176.75|174.55|0
1632508200000|2021-09-24 18:30:00|177.22|175.02|177.92|175.72|177.92|175.72|177.22|175.02|0
1632508500000|2021-09-24 18:35:00|178.04|175.84|178.04|175.84|178.28|176.08|177.69|175.49|0
1632508800000|2021-09-24 18:40:00|178.16|175.96|178.15|175.95|178.16|175.96|177.8|175.6|0
1632509100000|2021-09-24 18:45:00|178.04|175.84|178.51|176.31|178.63|176.43|177.92|175.72|0
1632509400000|2021-09-24 18:50:00|178.62|176.42|179.57|177.37|179.57|177.37|178.51|176.31|0
1632509700000|2021-09-24 18:55:00|179.69|177.49|179.89|177.69|180.4|178.2|179.06|176.86|0
1632510000000|2021-09-24 19:00:00|179.77|177.57|178.22|176.02|179.77|177.57|178.11|175.91|0
1632510300000|2021-09-24 19:05:00|178.34|176.14|177.51|175.31|178.34|176.14|177.16|174.96|0
1632510600000|2021-09-24 19:10:00|177.63|175.43|178.22|176.02|178.22|176.02|177.28|175.08|0
1632510900000|2021-09-24 19:15:00|177.98|175.78|178.69|176.49|179.41|177.21|177.98|175.78|0
1632511200000|2021-09-24 19:20:00|178.46|176.26|180.89|178.69|181.43|179.23|178.34|176.14|0
1632511500000|2021-09-24 19:25:00|180.95|178.75|180.59|178.39|181.19|178.99|179.88|177.68|0
1632511800000|2021-09-24 19:30:00|180.71|178.51|181.07|178.87|181.79|179.59|180.71|178.51|0
1632512100000|2021-09-24 19:35:00|181.19|178.99|181.3|179.1|181.43|179.23|180.11|177.91|0
1632512400000|2021-09-24 19:40:00|181.42|179.22|182.14|179.94|182.26|180.06|181.18|178.98|0
1632512700000|2021-09-24 19:45:00|182.02|179.82|182.5|180.3|183.46|181.26|182.02|179.82|0
1632513000000|2021-09-24 19:50:00|182.26|180.06|181.42|179.22|182.62|180.42|181.42|179.22|0
1632513300000|2021-09-24 19:55:00|181.3|179.1|179.86|177.66|181.42|179.22|179.75|177.55|0
1632513600000|2021-09-24 20:00:00|179.98|177.78|180.86|178.66|181.93|179.73|179.86|177.66|0
1632513900000|2021-09-24 20:05:00|180.98|178.78|180.86|178.66|180.98|178.78|180.86|178.66|0
1632514200000|2021-09-24 20:10:00|180.98|178.78|181.03|178.83|181.45|179.25|180.97|178.77|0
1632726300000|2021-09-27 07:05:00|187.54|185.34|187.05|184.85|188.03|185.83|186.69|184.49|0
1632726600000|2021-09-27 07:10:00|186.93|184.73|186.93|184.73|187.17|184.97|186.56|184.36|0
1632726900000|2021-09-27 07:15:00|187.05|184.85|187.29|185.09|187.54|185.34|187.05|184.85|0
1632727200000|2021-09-27 07:20:00|187.41|185.21|187.29|185.09|187.41|185.21|186.56|184.36|0
1632727500000|2021-09-27 07:25:00|187.17|184.97|186.56|184.36|187.29|185.09|186.43|184.23|0
1632727800000|2021-09-27 07:30:00|186.68|184.48|186.19|183.99|186.68|184.48|185.95|183.75|0
1632728100000|2021-09-27 07:35:00|186.25|184.05|185.82|183.62|186.31|184.11|185.82|183.62|0
1632728400000|2021-09-27 07:40:00|185.7|183.5|186.24|184.04|186.24|184.04|185.33|183.13|0
1632728700000|2021-09-27 07:45:00|186.18|183.98|185.57|183.37|186.43|184.23|185.57|183.37|0
1632729000000|2021-09-27 07:50:00|185.7|183.5|185.21|183.01|185.7|183.5|185.09|182.89|0
1632729300000|2021-09-27 07:55:00|185.27|183.07|184.84|182.64|185.45|183.25|184.84|182.64|0
1632729600000|2021-09-27 08:00:00|184.72|182.52|184.48|182.28|184.96|182.76|184.36|182.16|0
1632729900000|2021-09-27 08:05:00|184.35|182.15|184.96|182.76|185.57|183.37|184.35|182.15|0
1632730200000|2021-09-27 08:10:00|184.84|182.64|184.96|182.76|185.08|182.88|184.23|182.03|0
1632730500000|2021-09-27 08:15:00|184.84|182.64|184.83|182.63|185.08|182.88|184.59|182.39|0
1632730800000|2021-09-27 08:20:00|184.77|182.57|184.83|182.63|185.07|182.87|184.11|181.91|0
1632731100000|2021-09-27 08:25:00|184.71|182.51|185.07|182.87|185.44|183.24|184.47|182.27|0
1632731400000|2021-09-27 08:30:00|184.95|182.75|184.95|182.75|185.19|182.99|184.71|182.51|0
1632731700000|2021-09-27 08:35:00|184.89|182.69|185.19|182.99|185.31|183.11|184.58|182.38|0
1632732000000|2021-09-27 08:40:00|185.07|182.87|185.19|182.99|185.31|183.11|185.07|182.87|0
1632732300000|2021-09-27 08:45:00|185.07|182.87|185.06|182.86|185.31|183.11|184.58|182.38|0
1632732600000|2021-09-27 08:50:00|184.94|182.74|185.43|183.23|185.55|183.35|184.94|182.74|0
1632732900000|2021-09-27 08:55:00|185.42|183.22|185.18|182.98|185.42|183.22|185.12|182.92|0
1632733200000|2021-09-27 09:00:00|185.06|182.86|185.91|183.71|186.21|184.01|185.06|182.86|0
1632733500000|2021-09-27 09:05:00|186.03|183.83|186.51|184.31|186.51|184.31|185.84|183.64|0
1632733800000|2021-09-27 09:10:00|186.39|184.19|186.81|184.61|186.88|184.68|186.27|184.07|0
1632734100000|2021-09-27 09:15:00|186.76|184.56|186.39|184.19|186.88|184.68|186.33|184.13|0
1632734400000|2021-09-27 09:20:00|186.51|184.31|186.51|184.31|186.51|184.31|186.02|183.82|0
1632734700000|2021-09-27 09:25:00|186.44|184.24|184.8|182.6|186.63|184.43|184.8|182.6|0
1632735000000|2021-09-27 09:30:00|184.68|182.48|182.99|180.79|185.17|182.97|182.99|180.79|0
1632735300000|2021-09-27 09:35:00|182.87|180.67|183.35|181.15|183.95|181.75|181.67|179.47|0
1632735600000|2021-09-27 09:40:00|183.23|181.03|182.26|180.06|183.41|181.21|182.26|180.06|0
1632735900000|2021-09-27 09:45:00|182.14|179.94|182.98|180.78|183.22|181.02|181.96|179.76|0
1632736200000|2021-09-27 09:50:00|182.86|180.66|181.42|179.22|183.1|180.9|181.3|179.1|0
1632736500000|2021-09-27 09:55:00|181.3|179.1|180.7|178.5|181.96|179.76|180.7|178.5|0
1632736800000|2021-09-27 10:00:00|180.22|178.02|181.77|179.57|181.89|179.69|176.56|174.36|0
1632737100000|2021-09-27 10:05:00|181.65|179.45|182.61|180.41|182.61|180.41|181.41|179.21|0
1632737400000|2021-09-27 10:10:00|182.49|180.29|183.09|180.89|183.21|181.01|182.37|180.17|0
1632737700000|2021-09-27 10:15:00|182.97|180.77|182.6|180.4|183.33|181.13|182.6|180.4|0
1632738000000|2021-09-27 10:20:00|182.48|180.28|181.76|179.56|182.84|180.64|181.29|179.09|0
1632738300000|2021-09-27 10:25:00|181.7|179.5|182|179.8|182.36|180.16|181.64|179.44|0
1632738600000|2021-09-27 10:30:00|181.88|179.68|181.76|179.56|182.24|180.04|181.76|179.56|0
1632738900000|2021-09-27 10:35:00|181.88|179.68|181.52|179.32|182.12|179.92|181.34|179.14|0
1632739200000|2021-09-27 10:40:00|181.58|179.38|181.16|178.96|181.88|179.68|181.16|178.96|0
1632739500000|2021-09-27 10:45:00|181.28|179.08|179.97|177.77|181.52|179.32|179.73|177.53|0
1632739800000|2021-09-27 10:50:00|179.85|177.65|179.85|177.65|180.8|178.6|179.37|177.17|0
1632740100000|2021-09-27 10:55:00|179.25|177.05|178.78|176.58|179.85|177.65|178.66|176.46|0
1632740400000|2021-09-27 11:00:00|178.66|176.46|179.54|177.34|179.96|177.76|178.66|176.46|0
1632740700000|2021-09-27 11:05:00|179.49|177.29|177.3|175.1|179.49|177.29|177.3|175.1|0
1632741000000|2021-09-27 11:10:00|177.41|175.21|178.71|176.51|179.13|176.93|177.41|175.21|0
1632741300000|2021-09-27 11:15:00|178.65|176.45|179.36|177.16|179.66|177.46|177.94|175.74|0
1632741600000|2021-09-27 11:20:00|179.48|177.28|178.53|176.33|179.48|177.28|178.41|176.21|0
1632741900000|2021-09-27 11:25:00|178.47|176.27|178.41|176.21|178.82|176.62|178.17|175.97|0
1632742200000|2021-09-27 11:30:00|178.53|176.33|179|176.8|179|176.8|178.17|175.97|0
1632742500000|2021-09-27 11:35:00|179.47|177.27|179|176.8|179.59|177.39|178.52|176.32|0
1632742800000|2021-09-27 11:40:00|178.88|176.68|179.06|176.86|179.35|177.15|178.64|176.44|0
1632743100000|2021-09-27 11:45:00|178.94|176.74|178.7|176.5|179.18|176.98|178.7|176.5|0
1632743400000|2021-09-27 11:50:00|178.82|176.62|178.58|176.38|178.94|176.74|178.58|176.38|0
1632743700000|2021-09-27 11:55:00|178.52|176.32|178.22|176.02|178.7|176.5|177.99|175.79|0
1632744000000|2021-09-27 12:00:00|177.75|175.55|176.69|174.49|177.75|175.55|176.1|173.9|0
1632744300000|2021-09-27 12:05:00|176.81|174.61|176.57|174.37|177.28|175.08|176.45|174.25|0
1632744600000|2021-09-27 12:10:00|176.69|174.49|175.28|173.08|176.81|174.61|174.58|172.38|0
1632744900000|2021-09-27 12:15:00|175.16|172.96|174.81|172.61|175.51|173.31|174.34|172.14|0
1632745200000|2021-09-27 12:20:00|174.69|172.49|174.34|172.14|175.28|173.08|172.94|170.74|0
1632745500000|2021-09-27 12:25:00|174.46|172.26|173.41|171.21|174.46|172.26|172.94|170.74|0
1632745800000|2021-09-27 12:30:00|173.64|171.44|173.87|171.67|174.22|172.02|172.25|170.05|0
1632746100000|2021-09-27 12:35:00|173.75|171.55|174.68|172.48|175.15|172.95|172.24|170.04|0
1632746400000|2021-09-27 12:40:00|174.92|172.72|175.97|173.77|176.09|173.89|174.33|172.13|0
1632746700000|2021-09-27 12:45:00|175.91|173.71|176.2|174|177.14|174.94|175.73|173.53|0
1632747000000|2021-09-27 12:50:00|176.32|174.12|176.43|174.23|177.14|174.94|176.2|174|0
1632747300000|2021-09-27 12:55:00|176.55|174.35|175.61|173.41|176.55|174.35|175.14|172.94|0
1632747600000|2021-09-27 13:00:00|175.73|173.53|174.67|172.47|175.73|173.53|173.97|171.77|0
1632747900000|2021-09-27 13:05:00|174.79|172.59|173.97|171.77|174.79|172.59|173.39|171.19|0
1632748200000|2021-09-27 13:10:00|173.85|171.65|175.25|173.05|175.25|173.05|173.62|171.42|0
1632748500000|2021-09-27 13:15:00|175.37|173.17|174.55|172.35|175.6|173.4|174.08|171.88|0
1632748800000|2021-09-27 13:20:00|174.67|172.47|175.13|172.93|175.13|172.93|173.73|171.53|0
1632749100000|2021-09-27 13:25:00|175.02|172.82|174.78|172.58|175.95|173.75|174.66|172.46|0
1632749400000|2021-09-27 13:30:00|174.08|171.88|172.87|170.67|177.01|174.81|172.01|169.81|0
1632749700000|2021-09-27 13:35:00|172.75|170.55|171.7|169.5|173.68|171.48|170.54|168.34|0
1632750000000|2021-09-27 13:40:00|171.53|169.33|172.28|170.08|173.09|170.89|169.62|167.42|0
1632750300000|2021-09-27 13:45:00|171.58|169.38|174.26|172.06|175.08|172.88|171.58|169.38|0
1632750600000|2021-09-27 13:50:00|174.14|171.94|172.86|170.66|174.14|171.94|172.05|169.85|0
1632750900000|2021-09-27 13:55:00|172.97|170.77|174.26|172.06|175.43|173.23|171.93|169.73|0
1632751200000|2021-09-27 14:00:00|174.02|171.82|173.9|171.7|174.84|172.64|172.16|169.96|0
1632751500000|2021-09-27 14:05:00|173.67|171.47|175.31|173.11|176.6|174.4|173.32|171.12|0
1632751800000|2021-09-27 14:10:00|175.42|173.22|173.94|171.74|176.01|173.81|172.3|170.1|0
1632752100000|2021-09-27 14:15:00|173.82|171.62|174.77|172.57|174.88|172.68|173.59|171.39|0
1632752400000|2021-09-27 14:20:00|174.65|172.45|174.76|172.56|175.47|173.27|174.17|171.97|0
1632752700000|2021-09-27 14:25:00|174.88|172.68|175.94|173.74|175.94|173.74|174.06|171.86|0
1632753000000|2021-09-27 14:30:00|175.82|173.62|177.87|175.67|179.44|177.24|175.59|173.39|0
1632753300000|2021-09-27 14:35:00|177.99|175.79|177.63|175.43|178.11|175.91|176.45|174.25|0
1632753600000|2021-09-27 14:40:00|177.39|175.19|177.21|175.01|177.98|175.78|176.92|174.72|0
1632753900000|2021-09-27 14:45:00|177.27|175.07|177.39|175.19|178.22|176.02|176.32|174.12|0
1632754200000|2021-09-27 14:50:00|177.27|175.07|175.49|173.29|177.27|175.07|175.26|173.06|0
1632754500000|2021-09-27 14:55:00|175.38|173.18|175.04|172.84|175.98|173.78|174.8|172.6|0
1632754800000|2021-09-27 15:00:00|174.8|172.6|177.75|175.55|177.75|175.55|174.8|172.6|0
1632755100000|2021-09-27 15:05:00|177.87|175.67|175.27|173.07|177.87|175.67|175.27|173.07|0
1632755400000|2021-09-27 15:10:00|175.39|173.19|176.09|173.89|176.45|174.25|174.8|172.6|0
1632755700000|2021-09-27 15:15:00|175.85|173.65|175.62|173.42|176.68|174.48|175.38|173.18|0
1632756000000|2021-09-27 15:20:00|175.73|173.53|175.14|172.94|175.85|173.65|174.79|172.59|0
1632756300000|2021-09-27 15:25:00|174.91|172.71|174.16|171.96|175.03|172.83|172.34|170.14|0
1632756600000|2021-09-27 15:30:00|174.27|172.07|174.39|172.19|174.86|172.66|173.8|171.6|0
1632756900000|2021-09-27 15:35:00|174.27|172.07|173.8|171.6|175.09|172.89|173.57|171.37|0
1632757200000|2021-09-27 15:40:00|173.68|171.48|172.75|170.55|173.8|171.6|171.93|169.73|0
1632757500000|2021-09-27 15:45:00|172.4|170.2|172.4|170.2|172.63|170.43|170.77|168.57|0
1632757800000|2021-09-27 15:50:00|172.28|170.08|171.7|169.5|172.63|170.43|171.7|169.5|0
1632758100000|2021-09-27 15:55:00|171.81|169.61|172.86|170.66|172.86|170.66|171.58|169.38|0
1632758400000|2021-09-27 16:00:00|172.39|170.19|172.51|170.31|173.09|170.89|171.34|169.14|0
1632758700000|2021-09-27 16:05:00|172.62|170.42|173.2|171|173.55|171.35|172.62|170.42|0
1632759000000|2021-09-27 16:10:00|173.32|171.12|173.79|171.59|173.9|171.7|173.2|171|0
1632759300000|2021-09-27 16:15:00|173.43|171.23|174.84|172.64|175.43|173.23|173.43|171.23|0
1632759600000|2021-09-27 16:20:00|174.72|172.52|174.72|172.52|175.07|172.87|174.37|172.17|0
1632759900000|2021-09-27 16:25:00|174.84|172.64|174.36|172.16|174.95|172.75|174.13|171.93|0
1632760200000|2021-09-27 16:30:00|174.25|172.05|172.96|170.76|174.25|172.05|172.96|170.76|0
1632760500000|2021-09-27 16:35:00|172.84|170.64|172.72|170.52|172.96|170.76|172.26|170.06|0
1632760800000|2021-09-27 16:40:00|172.61|170.41|172.96|170.76|173.19|170.99|172.14|169.94|0
1632761100000|2021-09-27 16:45:00|172.84|170.64|170.4|168.2|172.84|170.64|170.4|168.2|0
1632761400000|2021-09-27 16:50:00|170.28|168.08|170.51|168.31|171.09|168.89|169.71|167.51|0
1632761700000|2021-09-27 16:55:00|170.4|168.2|170.74|168.54|171.21|169.01|170.05|167.85|0
1632762000000|2021-09-27 17:00:00|170.28|168.08|171.78|169.58|172.25|170.05|170.05|167.85|0
1632762300000|2021-09-27 17:05:00|171.9|169.7|172.83|170.63|172.95|170.75|171.9|169.7|0
1632762600000|2021-09-27 17:10:00|172.94|170.74|172.59|170.39|173.06|170.86|171.9|169.7|0
1632762900000|2021-09-27 17:15:00|172.48|170.28|174.46|172.26|174.7|172.5|172.48|170.28|0
1632763200000|2021-09-27 17:20:00|174.34|172.14|174.46|172.26|174.7|172.5|173.99|171.79|0
1632763500000|2021-09-27 17:25:00|174.34|172.14|174.34|172.14|174.46|172.26|173.87|171.67|0
1632763800000|2021-09-27 17:30:00|174.22|172.02|173.64|171.44|174.46|172.26|173.4|171.2|0
1632764100000|2021-09-27 17:35:00|173.75|171.55|173.63|171.43|174.22|172.02|172.82|170.62|0
1632764400000|2021-09-27 17:40:00|173.75|171.55|173.16|170.96|174.1|171.9|173.16|170.96|0
1632764700000|2021-09-27 17:45:00|173.28|171.08|174.57|172.37|174.57|172.37|172.93|170.73|0
1632765000000|2021-09-27 17:50:00|174.45|172.25|174.92|172.72|175.15|172.95|173.98|171.78|0
1632765300000|2021-09-27 17:55:00|175.03|172.83|175.74|173.54|175.86|173.66|174.92|172.72|0
1632765600000|2021-09-27 18:00:00|175.86|173.66|175.74|173.54|176.56|174.36|175.62|173.42|0
1632765900000|2021-09-27 18:05:00|175.85|173.65|176.21|174.01|176.44|174.24|175.85|173.65|0
1632766200000|2021-09-27 18:10:00|176.32|174.12|176.2|174|176.32|174.12|175.14|172.94|0
1632766500000|2021-09-27 18:15:00|176.32|174.12|177.15|174.95|177.15|174.95|176.08|173.88|0
1632766800000|2021-09-27 18:20:00|177.27|175.07|176.08|173.88|177.27|175.07|176.08|173.88|0
1632767100000|2021-09-27 18:25:00|176.2|174|177.02|174.82|177.02|174.82|175.84|173.64|0
1632767400000|2021-09-27 18:30:00|177.14|174.94|176.08|173.88|177.14|174.94|175.72|173.52|0
1632767700000|2021-09-27 18:35:00|175.96|173.76|175.37|173.17|175.96|173.76|174.9|172.7|0
1632768000000|2021-09-27 18:40:00|175.49|173.29|176.31|174.11|176.31|174.11|175.25|173.05|0
1632768300000|2021-09-27 18:45:00|176.19|173.99|175.25|173.05|176.78|174.58|175.25|173.05|0
1632768600000|2021-09-27 18:50:00|175.13|172.93|175.24|173.04|175.6|173.4|175.01|172.81|0
1632768900000|2021-09-27 18:55:00|175.13|172.93|174.89|172.69|176.07|173.87|174.65|172.45|0
1632769200000|2021-09-27 19:00:00|175.01|172.81|174.42|172.22|175.71|173.51|174.3|172.1|0
1632769500000|2021-09-27 19:05:00|174.3|172.1|175.59|173.39|175.59|173.39|174.18|171.98|0
1632769800000|2021-09-27 19:10:00|175.47|173.27|177.12|174.92|177.12|174.92|175.47|173.27|0
1632770100000|2021-09-27 19:15:00|177.01|174.81|176.65|174.45|177.12|174.92|176.18|173.98|0
1632770400000|2021-09-27 19:20:00|176.77|174.57|175.82|173.62|177.18|174.98|175.82|173.62|0
1632770700000|2021-09-27 19:25:00|175.59|173.39|175.23|173.03|175.82|173.62|174.99|172.79|0
1632771000000|2021-09-27 19:30:00|175.35|173.15|174.88|172.68|176.17|173.97|174.76|172.56|0
1632771300000|2021-09-27 19:35:00|174.76|172.56|175.11|172.91|175.82|173.62|174.52|172.32|0
1632771600000|2021-09-27 19:40:00|175.23|173.03|175.46|173.26|175.7|173.5|174.4|172.2|0
1632771900000|2021-09-27 19:45:00|175.34|173.14|173.58|171.38|175.58|173.38|173.46|171.26|0
1632772200000|2021-09-27 19:50:00|173.46|171.26|171.48|169.28|173.46|171.26|171.48|169.28|0
1632772500000|2021-09-27 19:55:00|171.71|169.51|172.76|170.56|172.76|170.56|171.02|168.82|0
1632772800000|2021-09-27 20:00:00|172.41|170.21|171.24|169.04|172.41|170.21|170.43|168.23|0
1632773100000|2021-09-27 20:05:00|171.13|168.93|174.26|172.06|174.26|172.06|169.95|167.75|0
1632773400000|2021-09-27 20:10:00|174.14|171.94|174.61|172.41|174.84|172.64|173.91|171.71|0
1632773700000|2021-09-27 20:15:00|174.34|171.74|173.76|171.16|174.34|171.74|173.76|171.16|0
1632774000000|2021-09-27 20:20:00|173.64|171.04|173.52|170.92|173.87|171.27|173.52|170.92|0
1632774300000|2021-09-27 20:25:00|173.58|170.98|173.87|171.27|173.99|171.39|173.52|170.92|0
1632774600000|2021-09-27 20:30:00|173.75|171.15|174.1|171.5|174.1|171.5|173.75|171.15|0
1632774900000|2021-09-27 20:35:00|174.04|171.44|173.98|171.38|174.21|171.61|173.98|171.38|0
1632775200000|2021-09-27 20:40:00|173.87|171.27|173.75|171.15|173.87|171.27|173.4|170.8|0
1632775500000|2021-09-27 20:45:00|173.86|171.26|173.98|171.38|174.09|171.49|173.4|170.8|0
1632775800000|2021-09-27 20:50:00|173.86|171.26|173.39|170.79|173.92|171.32|173.16|170.56|0
1632776100000|2021-09-27 20:55:00|173.63|171.03|173.33|170.73|174.09|171.49|173.33|170.73|0
1632776400000|2021-09-27 21:00:00|173.51|170.91|173.64|171.04|173.64|171.04|173.42|170.82|0
1632776700000|2021-09-27 21:05:00|173.71|171.11|173.42|170.82|173.78|171.18|173.42|170.82|0
1632777000000|2021-09-27 21:10:00|173.46|170.86|173.08|170.48|173.47|170.87|173.08|170.48|0
1632777300000|2021-09-27 21:15:00|173.21|170.61|173.38|170.78|173.38|170.78|173.13|170.53|0
1632777600000|2021-09-27 21:20:00|173.43|170.83|173.51|170.91|173.53|170.93|173.43|170.83|0
1632777900000|2021-09-27 21:25:00|173.55|170.95|173.38|170.78|173.55|170.95|173.38|170.78|0
1632778200000|2021-09-27 21:30:00|173.4|170.8|173.32|170.72|173.4|170.8|173.3|170.7|0
1632778500000|2021-09-27 21:35:00|173.28|170.68|173.21|170.61|173.37|170.77|173.15|170.55|0
1632778800000|2021-09-27 21:40:00|173.08|170.48|173.21|170.61|173.23|170.63|173.06|170.46|0
1632779100000|2021-09-27 21:45:00|173.2|170.6|173.2|170.6|173.21|170.61|173.2|170.6|0
1632779400000|2021-09-27 21:50:00|173.21|170.61|173.33|170.73|173.33|170.73|173.19|170.59|0
1632779700000|2021-09-27 21:55:00|173.35|170.75|173.34|170.74|173.35|170.75|173.28|170.68|0
1632780000000|2021-09-27 22:00:00|173.77|171.17|173.95|171.35|174.53|171.93|173.6|171|0
1632780300000|2021-09-27 22:05:00|174.06|171.46|173.83|171.23|174.06|171.46|173.48|170.88|0
1632780600000|2021-09-27 22:10:00|173.94|171.34|174.06|171.46|174.52|171.92|173.94|171.34|0
1632780900000|2021-09-27 22:15:00|174.11|171.51|174.29|171.69|174.41|171.81|174.06|171.46|0
1632781200000|2021-09-27 22:20:00|174.41|171.81|173.94|171.34|174.41|171.81|173.71|171.11|0
1632781500000|2021-09-27 22:25:00|174.05|171.45|173.94|171.34|174.05|171.45|173.7|171.1|0
1632781800000|2021-09-27 22:30:00|174.05|171.45|173.93|171.33|174.28|171.68|173.7|171.1|0
1632782100000|2021-09-27 22:35:00|174.05|171.45|174.16|171.56|174.75|172.15|174.05|171.45|0
1632782400000|2021-09-27 22:40:00|174.05|171.45|173.46|170.86|174.05|171.45|173.4|170.8|0
1632782700000|2021-09-27 22:45:00|173.35|170.75|172.07|169.47|173.35|170.75|171.73|169.13|0
1632783000000|2021-09-27 22:50:00|171.96|169.36|171.96|169.36|172.07|169.47|171.72|169.12|0
1632783300000|2021-09-27 22:55:00|172.07|169.47|171.61|169.01|172.19|169.59|171.61|169.01|0
1632783600000|2021-09-27 23:00:00|171.72|169.12|172.3|169.7|172.41|169.81|171.72|169.12|0
1632783900000|2021-09-27 23:05:00|172.41|169.81|172.87|170.27|172.99|170.39|171.72|169.12|0
1632784200000|2021-09-27 23:10:00|172.99|170.39|172.99|170.39|173.45|170.85|172.87|170.27|0
1632784500000|2021-09-27 23:15:00|173.04|170.44|172.99|170.39|173.1|170.5|172.87|170.27|0
1632784800000|2021-09-27 23:20:00|172.92|170.32|172.87|170.27|173.1|170.5|172.87|170.27|0
1632785100000|2021-09-27 23:25:00|172.75|170.15|172.75|170.15|173.1|170.5|172.52|169.92|0
1632785400000|2021-09-27 23:30:00|172.87|170.27|173.56|170.96|173.79|171.19|172.87|170.27|0
1632785700000|2021-09-27 23:35:00|173.68|171.08|173.91|171.31|173.91|171.31|173.68|171.08|0
1632786000000|2021-09-27 23:40:00|174.02|171.42|174.84|172.24|174.95|172.35|174.02|171.42|0
1632786300000|2021-09-27 23:45:00|174.72|172.12|173.9|171.3|174.72|172.12|173.9|171.3|0
1632786600000|2021-09-27 23:50:00|173.79|171.19|174.6|172|174.6|172|173.67|171.07|0
1632786900000|2021-09-27 23:55:00|174.71|172.11|173.55|170.95|174.83|172.23|173.43|170.83|0
1632787200000|2021-09-28 00:00:00|173.67|171.07|172.97|170.37|173.72|171.12|172.51|169.91|0
1632787500000|2021-09-28 00:05:00|172.85|170.25|173.66|171.06|173.78|171.18|172.16|169.56|0
1632787800000|2021-09-28 00:10:00|173.55|170.95|173.31|170.71|174.36|171.76|173.2|170.6|0
1632788100000|2021-09-28 00:15:00|173.43|170.83|173.02|170.42|174.01|171.41|172.61|170.01|0
1632788400000|2021-09-28 00:20:00|173.08|170.48|172.03|169.43|173.08|170.48|171.92|169.32|0
1632788700000|2021-09-28 00:25:00|171.92|169.32|172.15|169.55|172.26|169.66|171.34|168.74|0
1632789000000|2021-09-28 00:30:00|172.26|169.66|170.65|168.05|172.26|169.66|170.19|167.59|0
1632789300000|2021-09-28 00:35:00|170.59|167.99|170.19|167.59|170.99|168.39|169.84|167.24|0
1632789600000|2021-09-28 00:40:00|169.96|167.36|170.3|167.7|170.41|167.81|169.61|167.01|0
1632789900000|2021-09-28 00:45:00|170.18|167.58|170.41|167.81|170.41|167.81|170.07|167.47|0
1632790200000|2021-09-28 00:50:00|170.53|167.93|170.29|167.69|170.64|168.04|170.07|167.47|0
1632790500000|2021-09-28 00:55:00|170.18|167.58|171.1|168.5|171.1|168.5|170.18|167.58|0
1632790800000|2021-09-28 01:00:00|171.21|168.61|170.69|168.09|171.21|168.61|170.18|167.58|0
1632791100000|2021-09-28 01:05:00|170.63|168.03|170.75|168.15|171.09|168.49|170.52|167.92|0
1632791400000|2021-09-28 01:10:00|170.86|168.26|170.4|167.8|170.86|168.26|170.29|167.69|0
1632791700000|2021-09-28 01:15:00|170.29|167.69|170.4|167.8|170.52|167.92|169.94|167.34|0
1632792000000|2021-09-28 01:20:00|170.51|167.91|169.82|167.22|170.51|167.91|169.82|167.22|0
1632792300000|2021-09-28 01:25:00|169.71|167.11|170.74|168.14|170.74|168.14|169.59|166.99|0
1632792600000|2021-09-28 01:30:00|170.85|168.25|170.56|167.96|171.2|168.6|170.39|167.79|0
1632792900000|2021-09-28 01:35:00|170.62|168.02|171.66|169.06|171.66|169.06|170.51|167.91|0
1632793200000|2021-09-28 01:40:00|171.54|168.94|171.31|168.71|171.66|169.06|170.96|168.36|0
1632793500000|2021-09-28 01:45:00|171.42|168.82|172.23|169.63|172.46|169.86|171.42|168.82|0
1632793800000|2021-09-28 01:50:00|172.34|169.74|173.5|170.9|173.62|171.02|172.34|169.74|0
1632794100000|2021-09-28 01:55:00|173.62|171.02|173.79|171.19|173.85|171.25|173.04|170.44|0
1632794400000|2021-09-28 02:00:00|173.85|171.25|174.08|171.48|174.31|171.71|173.85|171.25|0
1632794700000|2021-09-28 02:05:00|173.96|171.36|174.89|172.29|175.13|172.53|173.85|171.25|0
1632795000000|2021-09-28 02:10:00|174.95|172.35|175.01|172.41|175.36|172.76|174.54|171.94|0
1632795300000|2021-09-28 02:15:00|175.12|172.52|174.77|172.17|175.12|172.52|174.54|171.94|0
1632795600000|2021-09-28 02:20:00|174.65|172.05|174.89|172.29|175.12|172.52|174.59|171.99|0
1632795900000|2021-09-28 02:25:00|175|172.4|175.35|172.75|175.82|173.22|174.89|172.29|0
1632796200000|2021-09-28 02:30:00|175.47|172.87|175.11|172.51|175.47|172.87|175|172.4|0
1632796500000|2021-09-28 02:35:00|175.23|172.63|175|172.4|175.23|172.63|174.65|172.05|0
1632796800000|2021-09-28 02:40:00|175.11|172.51|175.81|173.21|175.81|173.21|174.65|172.05|0
1632797100000|2021-09-28 02:45:00|175.7|173.1|175.69|173.09|175.81|173.21|175.34|172.74|0
1632797400000|2021-09-28 02:50:00|175.81|173.21|176.16|173.56|176.16|173.56|175.81|173.21|0
1632797700000|2021-09-28 02:55:00|176.28|173.68|175.92|173.32|176.39|173.79|175.57|172.97|0
1632798000000|2021-09-28 03:00:00|175.86|173.26|176.62|174.02|176.86|174.26|175.86|173.26|0
1632798300000|2021-09-28 03:05:00|176.51|173.91|176.51|173.91|176.74|174.14|176.39|173.79|0
1632798600000|2021-09-28 03:10:00|176.5|173.9|176.5|173.9|176.62|174.02|176.15|173.55|0
1632798900000|2021-09-28 03:15:00|176.62|174.02|176.27|173.67|176.85|174.25|176.03|173.43|0
1632799200000|2021-09-28 03:20:00|176.38|173.78|175.91|173.31|176.38|173.78|175.8|173.2|0
1632799500000|2021-09-28 03:25:00|176.03|173.43|175.79|173.19|176.03|173.43|175.44|172.84|0
1632799800000|2021-09-28 03:30:00|175.68|173.08|175.67|173.07|175.91|173.31|175.56|172.96|0
1632800100000|2021-09-28 03:35:00|175.79|173.19|174.62|172.02|175.79|173.19|174.5|171.9|0
1632800400000|2021-09-28 03:40:00|174.68|172.08|174.97|172.37|174.97|172.37|174.5|171.9|0
1632800700000|2021-09-28 03:45:00|174.85|172.25|174.97|172.37|175.2|172.6|174.85|172.25|0
1632801000000|2021-09-28 03:50:00|175.08|172.48|174.27|171.67|175.2|172.6|174.15|171.55|0
1632801300000|2021-09-28 03:55:00|174.15|171.55|173.68|171.08|174.38|171.78|173.57|170.97|0
1632801600000|2021-09-28 04:00:00|173.8|171.2|173.68|171.08|174.15|171.55|173.56|170.96|0
1632801900000|2021-09-28 04:05:00|173.8|171.2|173.56|170.96|174.14|171.54|173.56|170.96|0
1632802200000|2021-09-28 04:10:00|173.44|170.84|174.26|171.66|174.26|171.66|173.1|170.5|0
1632802500000|2021-09-28 04:15:00|174.14|171.54|174.72|172.12|174.72|172.12|174.14|171.54|0
1632802800000|2021-09-28 04:20:00|174.6|172|174.6|172|174.84|172.24|174.6|172|0
1632803100000|2021-09-28 04:25:00|174.72|172.12|174.6|172|174.84|172.24|174.6|172|0
1632803400000|2021-09-28 04:30:00|174.48|171.88|174.13|171.53|174.6|172|173.67|171.07|0
1632803700000|2021-09-28 04:35:00|174.07|171.47|174.95|172.35|174.95|172.35|173.78|171.18|0
1632804000000|2021-09-28 04:40:00|175.06|172.46|175.29|172.69|175.53|172.93|175.06|172.46|0
1632804300000|2021-09-28 04:45:00|175.23|172.63|175.64|173.04|175.76|173.16|175.06|172.46|0
1632804600000|2021-09-28 04:50:00|175.53|172.93|175.41|172.81|175.64|173.04|175.17|172.57|0
1632804900000|2021-09-28 04:55:00|175.52|172.92|175.64|173.04|175.76|173.16|175.17|172.57|0
1632805200000|2021-09-28 05:00:00|175.76|173.16|174.47|171.87|175.87|173.27|174.12|171.52|0
1632805500000|2021-09-28 05:05:00|174.35|171.75|175.4|172.8|175.4|172.8|174.29|171.69|0
1632805800000|2021-09-28 05:10:00|175.52|172.92|175.52|172.92|175.63|173.03|175.05|172.45|0
1632806100000|2021-09-28 05:15:00|175.4|172.8|176.22|173.62|176.45|173.85|175.4|172.8|0
1632806400000|2021-09-28 05:20:00|176.27|173.67|175.75|173.15|176.33|173.73|175.51|172.91|0
1632806700000|2021-09-28 05:25:00|175.63|173.03|175.86|173.26|175.86|173.26|175.51|172.91|0
1632807000000|2021-09-28 05:30:00|175.98|173.38|176.33|173.73|176.33|173.73|175.27|172.67|0
1632807300000|2021-09-28 05:35:00|176.21|173.61|176.09|173.49|176.21|173.61|175.86|173.26|0
1632807600000|2021-09-28 05:40:00|175.97|173.37|175.39|172.79|176.56|173.96|175.15|172.55|0
1632807900000|2021-09-28 05:45:00|175.27|172.67|176.79|174.19|176.91|174.31|175.27|172.67|0
1632808200000|2021-09-28 05:50:00|176.91|174.31|177.14|174.54|177.5|174.9|176.61|174.01|0
1632808500000|2021-09-28 05:55:00|177.26|174.66|177.7|175.1|178.55|175.95|177.23|174.63|0
1632808800000|2021-09-28 06:00:00|177.58|174.98|176.99|174.39|177.58|174.98|176.75|174.15|0
1632809100000|2021-09-28 06:05:00|176.87|174.27|175.28|172.68|176.99|174.39|175.22|172.62|0
1632809400000|2021-09-28 06:10:00|175.34|172.74|174.28|171.68|175.34|172.74|174.17|171.57|0
1632809700000|2021-09-28 06:15:00|174.17|171.57|173.82|171.22|174.99|172.39|173.82|171.22|0
1632810000000|2021-09-28 06:20:00|173.7|171.1|171.49|168.89|173.7|171.1|171.26|168.66|0
1632810300000|2021-09-28 06:25:00|171.37|168.77|170.68|168.08|171.72|169.12|170.56|167.96|0
1632810600000|2021-09-28 06:30:00|170.45|167.85|169.3|166.7|170.45|167.85|168.95|166.35|0
1632810900000|2021-09-28 06:35:00|169.18|166.58|168.72|166.12|169.53|166.93|168.49|165.89|0
1632811200000|2021-09-28 06:40:00|168.78|166.18|169.52|166.92|170.1|167.5|168.78|166.18|0
1632811500000|2021-09-28 06:45:00|169.41|166.81|169.98|167.38|170.44|167.84|169.06|166.46|0
1632811800000|2021-09-28 06:50:00|169.86|167.26|168.71|166.11|170.09|167.49|168.6|166|0
1632812100000|2021-09-28 06:55:00|168.37|165.77|166.55|163.95|168.71|166.11|166.32|163.72|0
1632812400000|2021-09-28 07:00:00|166.66|164.06|169.21|166.61|169.89|167.29|164.76|162.16|0
1632812700000|2021-09-28 07:05:00|169.12|166.92|170.03|167.83|170.43|168.23|168.67|166.47|0
1632813000000|2021-09-28 07:10:00|170.15|167.95|169.46|167.26|170.37|168.17|169.35|167.15|0
1632813300000|2021-09-28 07:15:00|169.35|167.15|166.35|164.15|170.03|167.83|166.24|164.04|0
1632813600000|2021-09-28 07:20:00|166.46|164.26|166.41|164.21|167.43|165.23|165.85|163.65|0
1632813900000|2021-09-28 07:25:00|166.3|164.1|163.93|161.73|166.41|164.21|163.71|161.51|0
1632814200000|2021-09-28 07:30:00|163.26|161.06|164.94|162.74|164.94|162.74|162.93|160.73|0
1632814500000|2021-09-28 07:35:00|164.83|162.63|165.61|163.41|165.73|163.53|164.04|161.84|0
1632814800000|2021-09-28 07:40:00|165.73|163.53|163.37|161.17|165.73|163.53|163.26|161.06|0
1632815100000|2021-09-28 07:45:00|163.15|160.95|162.81|160.61|164.04|161.84|162.37|160.17|0
1632815400000|2021-09-28 07:50:00|162.7|160.5|163.48|161.28|163.7|161.5|162.36|160.16|0
1632815700000|2021-09-28 07:55:00|163.37|161.17|163.36|161.16|164.04|161.84|162.36|160.16|0
1632816000000|2021-09-28 08:00:00|163.48|161.28|161.36|159.16|163.48|161.28|161.36|159.16|0
1632816300000|2021-09-28 08:05:00|161.25|159.05|160.69|158.49|162.14|159.94|160.69|158.49|0
1632816600000|2021-09-28 08:10:00|160.81|158.61|160.36|158.16|160.81|158.61|156.99|154.79|0
1632816900000|2021-09-28 08:15:00|160.14|157.94|160.58|158.38|160.69|158.49|159.36|157.16|0
1632817200000|2021-09-28 08:20:00|160.47|158.27|161.13|158.93|161.13|158.93|160.13|157.93|0
1632817500000|2021-09-28 08:25:00|161.02|158.82|161.35|159.15|161.68|159.48|160.79|158.59|0
1632817800000|2021-09-28 08:30:00|161.57|159.37|161.51|159.31|164.12|161.92|161.51|159.31|0
1632818100000|2021-09-28 08:35:00|161.4|159.2|160.73|158.53|161.51|159.31|160.29|158.09|0
1632818400000|2021-09-28 08:40:00|160.96|158.76|160.62|158.42|161.84|159.64|160.62|158.42|0
1632818700000|2021-09-28 08:45:00|160.73|158.53|161.28|159.08|161.51|159.31|160.62|158.42|0
1632819000000|2021-09-28 08:50:00|161.4|159.2|161.62|159.42|162.17|159.97|161.39|159.19|0
1632819300000|2021-09-28 08:55:00|161.73|159.53|161.84|159.64|162.06|159.86|160.95|158.75|0
1632819600000|2021-09-28 09:00:00|161.95|159.75|160.94|158.74|161.95|159.75|160.61|158.41|0
1632819900000|2021-09-28 09:05:00|160.83|158.63|161.83|159.63|161.83|159.63|160.17|157.97|0
1632820200000|2021-09-28 09:10:00|161.94|159.74|162.39|160.19|162.5|160.3|160.53|158.33|0
1632820500000|2021-09-28 09:15:00|162.5|160.3|162.72|160.52|163.17|160.97|162.33|160.13|0
1632820800000|2021-09-28 09:20:00|162.83|160.63|162.16|159.96|162.94|160.74|162.16|159.96|0
1632821100000|2021-09-28 09:25:00|162.38|160.18|162.49|160.29|162.61|160.41|162.16|159.96|0
1632821400000|2021-09-28 09:30:00|162.38|160.18|160.49|158.29|162.49|160.29|160.49|158.29|0
1632821700000|2021-09-28 09:35:00|160.6|158.4|160.38|158.18|160.93|158.73|159.93|157.73|0
1632822000000|2021-09-28 09:40:00|160.27|158.07|161.04|158.84|162.15|159.95|160.27|158.07|0
1632822300000|2021-09-28 09:45:00|161.15|158.95|161.04|158.84|161.15|158.95|160.26|158.06|0
1632822600000|2021-09-28 09:50:00|160.87|158.67|158|155.8|161.26|159.06|157.73|155.53|0
1632822900000|2021-09-28 09:55:00|157.73|155.53|157.4|155.2|159.04|156.84|156.45|154.25|0
1632823200000|2021-09-28 10:00:00|157.51|155.31|157.07|154.87|157.51|155.31|156.52|154.32|0
1632823500000|2021-09-28 10:05:00|157.18|154.98|156.85|154.65|157.28|155.08|156.52|154.32|0
1632823800000|2021-09-28 10:10:00|156.74|154.54|156.74|154.54|157.06|154.86|156.3|154.1|0
1632824100000|2021-09-28 10:15:00|156.68|154.48|156.95|154.75|157.55|155.35|155.22|153.02|0
1632824400000|2021-09-28 10:20:00|157.06|154.86|160.44|158.24|160.44|158.24|156.98|154.78|0
1632824700000|2021-09-28 10:25:00|160.33|158.13|160.11|157.91|160.44|158.24|159.34|157.14|0
1632825000000|2021-09-28 10:30:00|160|157.8|160.88|158.68|161.21|159.01|159.83|157.63|0
1632825300000|2021-09-28 10:35:00|160.77|158.57|160.54|158.34|160.87|158.67|160.22|158.02|0
1632825600000|2021-09-28 10:40:00|160.65|158.45|160.87|158.67|161.09|158.89|160.65|158.45|0
1632825900000|2021-09-28 10:45:00|160.76|158.56|161.64|159.44|161.75|159.55|160.76|158.56|0
1632826200000|2021-09-28 10:50:00|161.58|159.38|160.1|157.9|161.64|159.44|159.88|157.68|0
1632826500000|2021-09-28 10:55:00|160.15|157.95|159.44|157.24|160.87|158.67|159.44|157.24|0
1632826800000|2021-09-28 11:00:00|159.77|157.57|161.53|159.33|161.86|159.66|159.77|157.57|0
1632827100000|2021-09-28 11:05:00|161.19|158.99|160.2|158|161.52|159.32|160.09|157.89|0
1632827400000|2021-09-28 11:10:00|160.31|158.11|159.7|157.5|160.53|158.33|158.39|156.19|0
1632827700000|2021-09-28 11:15:00|159.65|157.45|160.31|158.11|160.75|158.55|159.32|157.12|0
1632828000000|2021-09-28 11:20:00|160.09|157.89|157.68|155.48|160.31|158.11|157.57|155.37|0
1632828300000|2021-09-28 11:25:00|157.57|155.37|159.43|157.23|159.54|157.34|157.57|155.37|0
1632828600000|2021-09-28 11:30:00|159.32|157.12|159.75|157.55|160.96|158.76|159.1|156.9|0
1632828900000|2021-09-28 11:35:00|159.64|157.44|160.52|158.32|160.74|158.54|158.99|156.79|0
1632829200000|2021-09-28 11:40:00|160.63|158.43|161.73|159.53|161.95|159.75|160.63|158.43|0
1632829500000|2021-09-28 11:45:00|161.84|159.64|161.78|159.58|164.05|161.85|161.67|159.47|0
1632829800000|2021-09-28 11:50:00|161.89|159.69|161.83|159.63|163|160.8|161.78|159.58|0
1632830100000|2021-09-28 11:55:00|162|159.8|161.67|159.47|162.56|160.36|161.61|159.41|0
1632830400000|2021-09-28 12:00:00|162|159.8|161.33|159.13|162|159.8|160.78|158.58|0
1632830700000|2021-09-28 12:05:00|161.44|159.24|160.94|158.74|161.89|159.69|160.23|158.03|0
1632831000000|2021-09-28 12:10:00|160.89|158.69|160.67|158.47|161.77|159.57|160.12|157.92|0
1632831300000|2021-09-28 12:15:00|160.78|158.58|161.11|158.91|161.66|159.46|160.56|158.36|0
1632831600000|2021-09-28 12:20:00|161.22|159.02|160.77|158.57|161.66|159.46|160.55|158.35|0
1632831900000|2021-09-28 12:25:00|160.66|158.46|160|157.8|160.66|158.46|159.78|157.58|0
1632832200000|2021-09-28 12:30:00|160.11|157.91|159.56|157.36|160.99|158.79|159.56|157.36|0
1632832500000|2021-09-28 12:35:00|159.45|157.25|159.23|157.03|159.78|157.58|158.9|156.7|0
1632832800000|2021-09-28 12:40:00|159.01|156.81|157.8|155.6|159.12|156.92|157.69|155.49|0
1632833100000|2021-09-28 12:45:00|157.91|155.71|159|156.8|159.11|156.91|157.36|155.16|0
1632833400000|2021-09-28 12:50:00|158.89|156.69|158.01|155.81|158.89|156.69|157.63|155.43|0
1632833700000|2021-09-28 12:55:00|157.91|155.71|159|156.8|159.55|157.35|157.8|155.6|0
1632834000000|2021-09-28 13:00:00|158.78|156.58|160.2|158|160.21|158.01|158.67|156.47|0
1632834300000|2021-09-28 13:05:00|159.87|157.67|160.53|158.33|161.64|159.44|159.54|157.34|0
1632834600000|2021-09-28 13:10:00|160.64|158.44|163.19|160.99|163.31|161.11|160.2|158|0
1632834900000|2021-09-28 13:15:00|163.3|161.1|163.41|161.21|163.42|161.22|162.3|160.1|0
1632835200000|2021-09-28 13:20:00|163.24|161.04|163.02|160.82|165.32|163.12|162.74|160.54|0
1632835500000|2021-09-28 13:25:00|162.97|160.77|162.3|160.1|162.97|160.77|161.74|159.54|0
1632835800000|2021-09-28 13:30:00|161.19|158.99|158.46|156.26|163.74|161.54|157.58|155.38|0
1632836100000|2021-09-28 13:35:00|159.12|156.92|158.24|156.04|159.67|157.47|157.14|154.94|0
1632836400000|2021-09-28 13:40:00|158.13|155.93|156.38|154.18|158.89|156.69|156.38|154.18|0
1632836700000|2021-09-28 13:45:00|156.27|154.07|153.34|151.14|156.48|154.28|153.34|151.14|0
1632837000000|2021-09-28 13:50:00|152.7|150.5|154.91|152.71|154.91|152.71|146.8|144.6|0
1632837300000|2021-09-28 13:55:00|154.69|152.49|156.29|154.09|157.69|155.49|152.87|150.67|0
1632837600000|2021-09-28 14:00:00|154.78|152.58|152.05|149.85|155|152.8|148.23|146.03|0
1632837900000|2021-09-28 14:05:00|151.95|149.75|148.57|146.37|152.59|150.39|148.47|146.27|0
1632838200000|2021-09-28 14:10:00|148.36|146.16|150.27|148.07|150.59|148.39|147.63|145.43|0
1632838500000|2021-09-28 14:15:00|149.96|147.76|151.78|149.58|151.88|149.68|146.07|143.87|0
1632838800000|2021-09-28 14:20:00|151.67|149.47|148.7|146.5|152.96|150.76|144.86|142.66|0
1632839100000|2021-09-28 14:25:00|148.5|146.3|149.54|147.34|149.85|147.65|146.02|143.82|0
1632839400000|2021-09-28 14:30:00|149.64|147.44|144.35|142.15|150.16|147.96|143.33|141.13|0
1632839700000|2021-09-28 14:35:00|144.77|142.57|145.07|142.87|150.05|147.85|142.51|140.31|0
1632840000000|2021-09-28 14:40:00|144.96|142.76|148.15|145.95|149.09|146.89|144.44|142.24|0
1632840300000|2021-09-28 14:45:00|147.94|145.74|146.37|144.17|149.09|146.89|146.27|144.07|0
1632840600000|2021-09-28 14:50:00|146.27|144.07|145.12|142.92|147.52|145.32|144.3|142.1|0
1632840900000|2021-09-28 14:55:00|144.92|142.72|146.49|144.29|147.17|144.97|144.74|142.54|0
1632841200000|2021-09-28 15:00:00|146.39|144.19|143.81|141.61|147.84|145.64|143.81|141.61|0
1632841500000|2021-09-28 15:05:00|143.71|141.51|143.55|141.35|145.32|143.12|140.7|138.5|0
1632841800000|2021-09-28 15:10:00|143.45|141.25|142.74|140.54|144.78|142.58|142.54|140.34|0
1632842100000|2021-09-28 15:15:00|142.53|140.33|143.75|141.55|143.75|141.55|140.41|138.21|0
1632842400000|2021-09-28 15:20:00|143.45|141.25|143.31|141.11|144.44|142.24|141.65|139.45|0
1632842700000|2021-09-28 15:25:00|143.41|141.21|142.59|140.39|144.64|142.44|141.99|139.79|0
1632843000000|2021-09-28 15:30:00|142.7|140.5|143.51|141.31|144.12|141.92|140.67|138.47|0
1632843300000|2021-09-28 15:35:00|143.41|141.21|143.61|141.41|144.33|142.13|141.88|139.68|0
1632843600000|2021-09-28 15:40:00|143.41|141.21|141.07|138.87|143.92|141.72|140.66|138.46|0
1632843900000|2021-09-28 15:45:00|141.47|139.27|141.17|138.97|142.28|140.08|139.96|137.76|0
1632844200000|2021-09-28 15:50:00|141.07|138.87|141.97|139.77|141.97|139.77|139.25|137.05|0
1632844500000|2021-09-28 15:55:00|141.87|139.67|142.48|140.28|142.79|140.59|141.27|139.07|0
1632844800000|2021-09-28 16:00:00|142.28|140.08|139.85|137.65|142.38|140.18|139.25|137.05|0
1632845100000|2021-09-28 16:05:00|139.75|137.55|141.56|139.36|141.87|139.67|138.75|136.55|0
1632845400000|2021-09-28 16:10:00|141.16|138.96|142.54|140.34|143.05|140.85|140.75|138.55|0
1632845700000|2021-09-28 16:15:00|142.44|140.24|141.08|138.88|143.05|140.85|140.23|138.03|0
1632846000000|2021-09-28 16:20:00|140.88|138.68|140.77|138.57|141.38|139.18|139.76|137.56|0
1632846300000|2021-09-28 16:25:00|140.87|138.67|140.26|138.06|141.89|139.69|140.26|138.06|0
1632846600000|2021-09-28 16:30:00|140.16|137.96|139.25|137.05|140.26|138.06|137.94|135.74|0
1632846900000|2021-09-28 16:35:00|139.15|136.95|138.14|135.94|139.15|136.95|137.44|135.24|0
1632847200000|2021-09-28 16:40:00|137.94|135.74|137.93|135.73|139.13|136.93|136.84|134.64|0
1632847500000|2021-09-28 16:45:00|138.13|135.93|137.14|134.94|138.33|136.13|137.04|134.84|0
1632847800000|2021-09-28 16:50:00|137.24|135.04|137.93|135.73|139.13|136.93|136.44|134.24|0
1632848100000|2021-09-28 16:55:00|137.83|135.63|137.23|135.03|138.83|136.63|136.64|134.44|0
1632848400000|2021-09-28 17:00:00|137.13|134.93|137.53|135.33|137.93|135.73|135.94|133.74|0
1632848700000|2021-09-28 17:05:00|137.43|135.23|138.12|135.92|139.22|137.02|136.04|133.84|0
1632849000000|2021-09-28 17:10:00|137.97|135.77|138.72|136.52|139.02|136.82|137.13|134.93|0
1632849300000|2021-09-28 17:15:00|138.62|136.42|139.72|137.52|140.22|138.02|138.22|136.02|0
1632849600000|2021-09-28 17:20:00|139.92|137.72|139.7|137.5|140.83|138.63|137.08|134.88|0
1632849900000|2021-09-28 17:25:00|139.91|137.71|139.39|137.19|142.24|140.04|136.48|134.28|0
1632850200000|2021-09-28 17:30:00|139.29|137.09|138.25|136.05|139.29|137.09|137.78|135.58|0
1632850500000|2021-09-28 17:35:00|138.35|136.15|138.75|136.55|138.85|136.65|137.85|135.65|0
1632850800000|2021-09-28 17:40:00|138.85|136.65|138.24|136.04|140.88|138.68|138.24|136.04|0
1632851100000|2021-09-28 17:45:00|138.35|136.15|138.11|135.91|139.15|136.95|136.64|134.44|0
1632851400000|2021-09-28 17:50:00|138.31|136.11|137.31|135.11|138.61|136.41|137.01|134.81|0
1632851700000|2021-09-28 17:55:00|137.21|135.01|136.51|134.31|137.61|135.41|136.41|134.21|0
1632852000000|2021-09-28 18:00:00|136.41|134.21|137.65|135.45|137.75|135.55|135.81|133.61|0
1632852300000|2021-09-28 18:05:00|137.55|135.35|137.35|135.15|138.75|136.55|136.86|134.66|0
1632852600000|2021-09-28 18:10:00|137.25|135.05|136.45|134.25|139.13|136.93|132.93|130.73|0
1632852900000|2021-09-28 18:15:00|136.35|134.15|140.85|138.65|140.85|138.65|136.35|134.15|0
1632853200000|2021-09-28 18:20:00|141.05|138.85|142.86|140.66|143.23|141.03|138.52|136.32|0
1632853500000|2021-09-28 18:25:00|142.76|140.56|143.88|141.68|143.88|141.68|141.74|139.54|0
1632853800000|2021-09-28 18:30:00|143.78|141.58|141.73|139.53|143.78|141.58|141.33|139.13|0
1632854100000|2021-09-28 18:35:00|141.63|139.43|141.63|139.43|142.34|140.14|140.11|137.91|0
1632854400000|2021-09-28 18:40:00|141.53|139.33|144.8|142.6|144.8|142.6|141.53|139.33|0
1632854700000|2021-09-28 18:45:00|144.9|142.7|144.9|142.7|149.14|146.94|143.33|141.13|0
1632855000000|2021-09-28 18:50:00|145.11|142.91|143.56|141.36|146.05|143.85|143.45|141.25|0
1632855300000|2021-09-28 18:55:00|143.87|141.67|147.12|144.92|148.27|146.07|143.66|141.46|0
1632855600000|2021-09-28 19:00:00|146.91|144.71|147.64|145.44|148.94|146.74|146.18|143.98|0
1632855900000|2021-09-28 19:05:00|147.85|145.65|146.56|144.36|148.89|146.69|146.04|143.84|0
1632856200000|2021-09-28 19:10:00|146.46|144.26|145.83|143.63|147.29|145.09|145.83|143.63|0
1632856500000|2021-09-28 19:15:00|146.24|144.04|145.41|143.21|147.18|144.98|145|142.8|0
1632856800000|2021-09-28 19:20:00|145.31|143.11|142.41|140.21|146.87|144.67|142.41|140.21|0
1632857100000|2021-09-28 19:25:00|142.52|140.32|141.68|139.48|143.98|141.78|141.68|139.48|0
1632857400000|2021-09-28 19:30:00|141.52|139.32|141.93|139.73|143.36|141.16|141.02|138.82|0
1632857700000|2021-09-28 19:35:00|141.83|139.63|141.42|139.22|144.49|142.29|141.11|138.91|0
1632858000000|2021-09-28 19:40:00|141.22|139.02|141.52|139.32|144.59|142.39|141.22|139.02|0
1632858300000|2021-09-28 19:45:00|141.62|139.42|136.88|134.68|142.54|140.34|136.88|134.68|0
1632858600000|2021-09-28 19:50:00|136.69|134.49|138.8|136.6|141.24|139.04|131.4|129.2|0
1632858900000|2021-09-28 19:55:00|139.05|136.85|139.5|137.3|140.1|137.9|137.5|135.3|0
1632859200000|2021-09-28 20:00:00|138.6|136.4|140.91|138.71|141.01|138.81|138.6|136.4|0
1632859500000|2021-09-28 20:05:00|140.81|138.61|139.8|137.6|141.11|138.91|138.49|136.29|0
1632859800000|2021-09-28 20:10:00|139.9|137.7|140|137.8|140.2|138|138.89|136.69|0
1632860100000|2021-09-28 20:15:00|139.49|136.89|139.29|136.69|139.49|136.89|138.49|135.89|0
1632860400000|2021-09-28 20:20:00|139.39|136.79|138.59|135.99|139.49|136.89|138.59|135.99|0
1632860700000|2021-09-28 20:25:00|138.69|136.09|139.99|137.39|140.29|137.69|138.59|135.99|0
1632861000000|2021-09-28 20:30:00|139.89|137.29|139.28|136.68|140.09|137.49|139.18|136.58|0
1632861300000|2021-09-28 20:35:00|139.38|136.78|139.88|137.28|140.39|137.79|139.28|136.68|0
1632861600000|2021-09-28 20:40:00|139.98|137.38|140.59|137.99|140.59|137.99|139.48|136.88|0
1632861900000|2021-09-28 20:45:00|140.69|138.09|141.29|138.69|141.6|139|140.69|138.09|0
1632862200000|2021-09-28 20:50:00|141.39|138.79|140.99|138.39|141.49|138.89|140.28|137.68|0
1632862500000|2021-09-28 20:55:00|141.19|138.59|140.13|137.53|141.19|138.59|140.02|137.42|0
1632862800000|2021-09-28 21:00:00|140.08|137.48|140.03|137.43|140.17|137.57|139.88|137.28|0
1632863100000|2021-09-28 21:05:00|140.02|137.42|140.22|137.62|140.22|137.62|139.93|137.33|0
1632863400000|2021-09-28 21:10:00|140.25|137.65|140.32|137.72|140.39|137.79|140.25|137.65|0
1632863700000|2021-09-28 21:15:00|140.35|137.75|140.38|137.78|140.48|137.88|140.32|137.72|0
1632864000000|2021-09-28 21:20:00|140.35|137.75|140.54|137.94|140.63|138.03|140.35|137.75|0
1632864300000|2021-09-28 21:25:00|140.55|137.95|140.43|137.83|140.57|137.97|140.43|137.83|0
1632864600000|2021-09-28 21:30:00|140.42|137.82|140.27|137.67|140.42|137.82|140.24|137.64|0
1632864900000|2021-09-28 21:35:00|140.26|137.66|140.21|137.61|140.26|137.66|140.17|137.57|0
1632865200000|2021-09-28 21:40:00|140.2|137.6|140.21|137.61|140.35|137.75|140.2|137.6|0
1632865500000|2021-09-28 21:45:00|140.22|137.62|140|137.4|140.22|137.62|139.88|137.28|0
1632865800000|2021-09-28 21:50:00|140.02|137.42|140.09|137.49|140.12|137.52|140.02|137.42|0
1632866100000|2021-09-28 21:55:00|140.06|137.46|140.17|137.57|140.19|137.59|140.06|137.46|0
1632866400000|2021-09-28 22:00:00|141.01|138.41|141.16|138.56|141.82|139.22|140.7|138.1|0
1632866700000|2021-09-28 22:05:00|141.06|138.46|141.46|138.86|141.77|139.17|141.06|138.46|0
1632867000000|2021-09-28 22:10:00|141.66|139.06|141.56|138.96|141.97|139.37|141.36|138.76|0
1632867300000|2021-09-28 22:15:00|141.46|138.86|141.76|139.16|142.07|139.47|141.46|138.86|0
1632867600000|2021-09-28 22:20:00|141.86|139.26|141.35|138.75|142.17|139.57|141.25|138.65|0
1632867900000|2021-09-28 22:25:00|141.46|138.86|141.05|138.45|141.56|138.96|140.85|138.25|0
1632868200000|2021-09-28 22:30:00|141.2|138.6|142.26|139.66|142.37|139.77|141.05|138.45|0
1632868500000|2021-09-28 22:35:00|142.37|139.77|141.15|138.55|142.57|139.97|141.15|138.55|0
1632868800000|2021-09-28 22:40:00|141.25|138.65|140.24|137.64|141.45|138.85|140.14|137.54|0
1632869100000|2021-09-28 22:45:00|140.44|137.84|142.36|139.76|142.36|139.76|140.44|137.84|0
1632869400000|2021-09-28 22:50:00|142.26|139.66|142.05|139.45|142.26|139.66|141.65|139.05|0
1632869700000|2021-09-28 22:55:00|142|139.4|141.95|139.35|142.36|139.76|141.95|139.35|0
1632870000000|2021-09-28 23:00:00|142.05|139.45|141.95|139.35|142.66|140.06|141.34|138.74|0
1632870300000|2021-09-28 23:05:00|142.15|139.55|141.94|139.34|142.25|139.65|141.74|139.14|0
1632870600000|2021-09-28 23:10:00|142.05|139.45|142.25|139.65|142.25|139.65|141.44|138.84|0
1632870900000|2021-09-28 23:15:00|142.35|139.75|142.25|139.65|142.76|140.16|142.19|139.59|0
1632871200000|2021-09-28 23:20:00|142.29|139.69|141.94|139.34|142.55|139.95|141.53|138.93|0
1632871500000|2021-09-28 23:25:00|141.84|139.24|141.63|139.03|141.94|139.34|141.33|138.73|0
1632871800000|2021-09-28 23:30:00|141.53|138.93|140.32|137.72|141.53|138.93|140.22|137.62|0
1632872100000|2021-09-28 23:35:00|140.26|137.66|140.52|137.92|140.52|137.92|139.71|137.11|0
1632872400000|2021-09-28 23:40:00|140.41|137.81|140.82|138.22|140.82|138.22|140.41|137.81|0
1632872700000|2021-09-28 23:45:00|140.92|138.32|141.67|139.07|141.73|139.13|140.92|138.32|0
1632873000000|2021-09-28 23:50:00|141.73|139.13|142.74|140.14|143.05|140.45|141.52|138.92|0
1632873300000|2021-09-28 23:55:00|142.94|140.34|143.66|141.06|143.86|141.26|142.94|140.34|0
1632873600000|2021-09-29 00:00:00|143.55|140.95|144.99|142.39|145.19|142.59|143.45|140.85|0
1632873900000|2021-09-29 00:05:00|145.09|142.49|145.4|142.8|145.71|143.11|144.99|142.39|0
1632874200000|2021-09-29 00:10:00|145.19|142.59|144.88|142.28|145.35|142.75|144.42|141.82|0
1632874500000|2021-09-29 00:15:00|145.09|142.49|146.12|143.52|146.53|143.93|144.16|141.56|0
1632874800000|2021-09-29 00:20:00|146.01|143.41|146.32|143.72|146.84|144.24|145.96|143.36|0
1632875100000|2021-09-29 00:25:00|146.12|143.52|146.94|144.34|147.05|144.45|145.6|143|0
1632875400000|2021-09-29 00:30:00|146.73|144.13|147.04|144.44|147.46|144.86|146.53|143.93|0
1632875700000|2021-09-29 00:35:00|147.15|144.55|147.67|145.07|147.98|145.38|147.15|144.55|0
1632876000000|2021-09-29 00:40:00|147.77|145.17|147.14|144.54|148.08|145.48|147.04|144.44|0
1632876300000|2021-09-29 00:45:00|147.09|144.49|147.04|144.44|147.56|144.96|146.83|144.23|0
1632876600000|2021-09-29 00:50:00|146.83|144.23|146.62|144.02|147.04|144.44|146|143.4|0
1632876900000|2021-09-29 00:55:00|146.72|144.12|146.31|143.71|147.04|144.44|145.58|142.98|0
1632877200000|2021-09-29 01:00:00|146.41|143.81|146.31|143.71|147.03|144.43|146|143.4|0
1632877500000|2021-09-29 01:05:00|146.41|143.81|144.04|141.44|146.41|143.81|143.73|141.13|0
1632877800000|2021-09-29 01:10:00|143.73|141.13|145.63|143.03|145.89|143.29|143.73|141.13|0
1632878100000|2021-09-29 01:15:00|145.52|142.92|144.03|141.43|146.09|143.49|143.83|141.23|0
1632878400000|2021-09-29 01:20:00|144.14|141.54|143.26|140.66|144.14|141.54|142.91|140.31|0
1632878700000|2021-09-29 01:25:00|143.32|140.72|142.5|139.9|143.72|141.12|142.09|139.49|0
1632879000000|2021-09-29 01:30:00|142.4|139.8|141.38|138.78|142.4|139.8|140.37|137.77|0
1632879300000|2021-09-29 01:35:00|141.28|138.68|142.39|139.79|142.8|140.2|141.07|138.47|0
1632879600000|2021-09-29 01:40:00|142.29|139.69|144.07|141.47|144.23|141.63|142.29|139.69|0
1632879900000|2021-09-29 01:45:00|144.33|141.73|144.12|141.52|144.74|142.14|143.31|140.71|0
1632880200000|2021-09-29 01:50:00|143.92|141.32|143.3|140.7|144.12|141.52|141.98|139.38|0
1632880500000|2021-09-29 01:55:00|143.25|140.65|144.33|141.73|144.63|142.03|143.25|140.65|0
1632880800000|2021-09-29 02:00:00|144.43|141.83|145.97|143.37|146.07|143.47|143.61|141.01|0
1632881100000|2021-09-29 02:05:00|146.07|143.47|145.04|142.44|146.38|143.78|145.04|142.44|0
1632881400000|2021-09-29 02:10:00|144.94|142.34|145.81|143.21|146.28|143.68|144.94|142.34|0
1632881700000|2021-09-29 02:15:00|145.76|143.16|145.96|143.36|146.38|143.78|145.24|142.64|0
1632882000000|2021-09-29 02:20:00|146.07|143.47|147.41|144.81|147.52|144.92|146.07|143.47|0
1632882300000|2021-09-29 02:25:00|147.46|144.86|147.15|144.55|147.83|145.23|147.1|144.5|0
1632882600000|2021-09-29 02:30:00|147.41|144.81|146.37|143.77|147.41|144.81|146.37|143.77|0
1632882900000|2021-09-29 02:35:00|146.48|143.88|146.79|144.19|147.41|144.81|146.48|143.88|0
1632883200000|2021-09-29 02:40:00|146.89|144.29|146.47|143.87|147.1|144.5|146.16|143.56|0
1632883500000|2021-09-29 02:45:00|146.42|143.82|147.3|144.7|147.4|144.8|146.26|143.66|0
1632883800000|2021-09-29 02:50:00|147.4|144.8|146.73|144.13|147.51|144.91|146.57|143.97|0
1632884100000|2021-09-29 02:55:00|146.68|144.08|145.72|143.12|146.88|144.28|145.36|142.76|0
1632884400000|2021-09-29 03:00:00|145.62|143.02|145.61|143.01|146.55|143.95|145.61|143.01|0
1632884700000|2021-09-29 03:05:00|145.72|143.12|144.42|141.82|145.82|143.22|143.86|141.26|0
1632885000000|2021-09-29 03:10:00|144.53|141.93|145.4|142.8|145.51|142.91|144.53|141.93|0
1632885300000|2021-09-29 03:15:00|145.51|142.91|145.82|143.22|145.82|143.22|144.47|141.87|0
1632885600000|2021-09-29 03:20:00|145.92|143.32|146.33|143.73|147.06|144.46|145.81|143.21|0
1632885900000|2021-09-29 03:25:00|146.44|143.84|147.27|144.67|147.27|144.67|146.44|143.84|0
1632886200000|2021-09-29 03:30:00|147.16|144.56|146.64|144.04|147.27|144.67|146.33|143.73|0
1632886500000|2021-09-29 03:35:00|146.54|143.94|146.43|143.83|146.85|144.25|146.07|143.47|0
1632886800000|2021-09-29 03:40:00|146.53|143.93|147.05|144.45|147.05|144.45|146.53|143.93|0
1632887100000|2021-09-29 03:45:00|147|144.4|146.32|143.72|147.16|144.56|146.22|143.62|0
1632887400000|2021-09-29 03:50:00|146.43|143.83|146.42|143.82|147.26|144.66|146.42|143.82|0
1632887700000|2021-09-29 03:55:00|146.53|143.93|146.42|143.82|146.74|144.14|146.01|143.41|0
1632888000000|2021-09-29 04:00:00|146.21|143.61|145.9|143.3|146.21|143.61|145.23|142.63|0
1632888300000|2021-09-29 04:05:00|145.8|143.2|146.52|143.92|146.73|144.13|145.8|143.2|0
1632888600000|2021-09-29 04:10:00|146.42|143.82|145.79|143.19|146.73|144.13|145.79|143.19|0
1632888900000|2021-09-29 04:15:00|145.74|143.14|146.52|143.92|146.52|143.92|145.38|142.78|0
1632889200000|2021-09-29 04:20:00|146.41|143.81|146.93|144.33|147.14|144.54|146.41|143.81|0
1632889500000|2021-09-29 04:25:00|147.04|144.44|146.83|144.23|147.56|144.96|146.62|144.02|0
1632889800000|2021-09-29 04:30:00|146.93|144.33|147.76|145.16|147.76|145.16|146.62|144.02|0
1632890100000|2021-09-29 04:35:00|147.87|145.27|148.28|145.68|148.28|145.68|147.34|144.74|0
1632890400000|2021-09-29 04:40:00|148.39|145.79|148.28|145.68|148.81|146.21|148.18|145.58|0
1632890700000|2021-09-29 04:45:00|148.18|145.58|148.7|146.1|149.02|146.42|148.18|145.58|0
1632891000000|2021-09-29 04:50:00|148.6|146|147.58|144.98|148.75|146.15|147.22|144.62|0
1632891300000|2021-09-29 04:55:00|147.64|145.04|147.53|144.93|147.74|145.14|147.32|144.72|0
1632891600000|2021-09-29 05:00:00|147.64|145.04|147.63|145.03|147.74|145.14|145.86|143.26|0
1632891900000|2021-09-29 05:05:00|147.53|144.93|145.86|143.26|147.74|145.14|144.71|142.11|0
1632892200000|2021-09-29 05:10:00|145.96|143.36|144.2|141.6|146.17|143.57|143.37|140.77|0
1632892500000|2021-09-29 05:15:00|144.09|141.49|145.85|143.25|145.85|143.25|144.09|141.49|0
1632892800000|2021-09-29 05:20:00|146.06|143.46|144.19|141.59|146.58|143.98|144.19|141.59|0
1632893100000|2021-09-29 05:25:00|144.29|141.69|144.91|142.31|146.16|143.56|144.29|141.69|0
1632893400000|2021-09-29 05:30:00|145.33|142.73|145.22|142.62|146.06|143.46|144.65|142.05|0
1632893700000|2021-09-29 05:35:00|145.33|142.73|145.84|143.24|146.89|144.29|144.91|142.31|0
1632894000000|2021-09-29 05:40:00|145.95|143.35|146.57|143.97|146.73|144.13|145.53|142.93|0
1632894300000|2021-09-29 05:45:00|146.78|144.18|145.32|142.72|146.78|144.18|144.7|142.1|0
1632894600000|2021-09-29 05:50:00|145.16|142.56|145.21|142.61|145.99|143.39|144.39|141.79|0
1632894900000|2021-09-29 05:55:00|145.32|142.72|146.04|143.44|146.36|143.76|144.28|141.68|0
1632895200000|2021-09-29 06:00:00|146.25|143.65|144.8|142.2|148.03|145.43|144.8|142.2|0
1632895500000|2021-09-29 06:05:00|144.9|142.3|145.1|142.5|145.31|142.71|143.66|141.06|0
1632895800000|2021-09-29 06:10:00|145.21|142.61|146.25|143.65|146.35|143.75|144.79|142.19|0
1632896100000|2021-09-29 06:15:00|146.45|143.85|147.18|144.58|147.6|145|146.45|143.85|0
1632896400000|2021-09-29 06:20:00|147.29|144.69|146.87|144.27|147.92|145.32|146.61|144.01|0
1632896700000|2021-09-29 06:25:00|146.97|144.37|145.41|142.81|147.23|144.63|145.2|142.6|0
1632897000000|2021-09-29 06:30:00|145.3|142.7|144.89|142.29|145.67|143.07|144.27|141.67|0
1632897300000|2021-09-29 06:35:00|144.99|142.39|144.89|142.29|145.3|142.7|144.16|141.56|0
1632897600000|2021-09-29 06:40:00|144.68|142.08|146.03|143.43|146.13|143.53|143.85|141.25|0
1632897900000|2021-09-29 06:45:00|146.13|143.53|146.34|143.74|146.75|144.15|146.02|143.42|0
1632898200000|2021-09-29 06:50:00|146.44|143.84|146.54|143.94|147.17|144.57|146.18|143.58|0
1632898500000|2021-09-29 06:55:00|146.49|143.89|145.6|143|146.96|144.36|145.5|142.9|0
1632898800000|2021-09-29 07:00:00|145.71|143.11|144.48|141.88|150.58|147.98|144.13|141.53|0
1632899100000|2021-09-29 07:05:00|144.28|142.08|146.04|143.84|147|144.8|144.28|142.08|0
1632899400000|2021-09-29 07:10:00|146.15|143.95|146.67|144.47|146.77|144.57|145.63|143.43|0
1632899700000|2021-09-29 07:15:00|146.98|144.78|147.97|145.77|148.03|145.83|146.56|144.36|0
1632900000000|2021-09-29 07:20:00|147.92|145.72|149.39|147.19|149.71|147.51|147.92|145.72|0
1632900300000|2021-09-29 07:25:00|149.5|147.3|150.18|147.98|150.87|148.67|149.08|146.88|0
1632900600000|2021-09-29 07:30:00|150.13|147.93|150.71|148.51|150.87|148.67|149.81|147.61|0
1632900900000|2021-09-29 07:35:00|150.66|148.46|151.08|148.88|151.19|148.99|150.55|148.35|0
1632901200000|2021-09-29 07:40:00|151.03|148.83|150.55|148.35|151.08|148.88|150.34|148.14|0
1632901500000|2021-09-29 07:45:00|150.66|148.46|149.98|147.78|152.53|150.33|148.39|146.19|0
1632901800000|2021-09-29 07:50:00|150.08|147.88|149.45|147.25|150.61|148.41|149.34|147.14|0
1632902100000|2021-09-29 07:55:00|149.55|147.35|149.34|147.14|149.76|147.56|149.34|147.14|0
1632902400000|2021-09-29 08:00:00|149.44|147.24|149.39|147.19|149.97|147.77|149.23|147.03|0
1632902700000|2021-09-29 08:05:00|149.34|147.14|148.38|146.18|149.34|147.14|147.65|145.45|0
1632903000000|2021-09-29 08:10:00|148.17|145.97|148.38|146.18|149.12|146.92|148.17|145.97|0
1632903300000|2021-09-29 08:15:00|148.28|146.08|146.39|144.19|148.8|146.6|146.29|144.09|0
1632903600000|2021-09-29 08:20:00|146.18|143.98|147.62|145.42|147.73|145.53|144.99|142.79|0
1632903900000|2021-09-29 08:25:00|147.73|145.53|148.15|145.95|148.25|146.05|147.36|145.16|0
1632904200000|2021-09-29 08:30:00|148.04|145.84|148.46|146.26|149.09|146.89|147.94|145.74|0
1632904500000|2021-09-29 08:35:00|148.4|146.2|148.14|145.94|148.46|146.26|147.72|145.52|0
1632904800000|2021-09-29 08:40:00|148.04|145.84|148.35|146.15|149.09|146.89|148.04|145.84|0
1632905100000|2021-09-29 08:45:00|148.4|146.2|149.3|147.1|149.3|147.1|148.24|146.04|0
1632905400000|2021-09-29 08:50:00|149.19|146.99|149.19|146.99|149.4|147.2|148.66|146.46|0
1632905700000|2021-09-29 08:55:00|149.08|146.88|149.71|147.51|149.71|147.51|148.87|146.67|0
1632906000000|2021-09-29 09:00:00|149.61|147.41|150.03|147.83|150.03|147.83|149.5|147.3|0
1632906300000|2021-09-29 09:05:00|150.13|147.93|150.13|147.93|150.77|148.57|150.03|147.83|0
1632906600000|2021-09-29 09:10:00|150.24|148.04|150.55|148.35|150.55|148.35|150.03|147.83|0
1632906900000|2021-09-29 09:15:00|150.77|148.57|149.18|146.98|150.98|148.78|149.18|146.98|0
1632907200000|2021-09-29 09:20:00|149.07|146.87|148.02|145.82|149.6|147.4|147.7|145.5|0
1632907500000|2021-09-29 09:25:00|147.91|145.71|148.75|146.55|148.96|146.76|147.81|145.61|0
1632907800000|2021-09-29 09:30:00|148.8|146.6|148.65|146.45|149.07|146.87|148.12|145.92|0
1632908100000|2021-09-29 09:35:00|148.75|146.55|148.12|145.92|148.75|146.55|147.8|145.6|0
1632908400000|2021-09-29 09:40:00|148.22|146.02|148.75|146.55|148.75|146.55|148.12|145.92|0
1632908700000|2021-09-29 09:45:00|148.64|146.44|149.17|146.97|149.43|147.23|148.64|146.44|0
1632909000000|2021-09-29 09:50:00|149.27|147.07|149.48|147.28|149.8|147.6|149.16|146.96|0
1632909300000|2021-09-29 09:55:00|149.37|147.17|150.22|148.02|150.32|148.12|149.37|147.17|0
1632909600000|2021-09-29 10:00:00|150.32|148.12|150.64|148.44|151.17|148.97|150.32|148.12|0
1632909900000|2021-09-29 10:05:00|150.69|148.49|150.21|148.01|150.85|148.65|150.21|148.01|0
1632910200000|2021-09-29 10:10:00|150.11|147.91|150.32|148.12|150.64|148.44|149.89|147.69|0
1632910500000|2021-09-29 10:15:00|150.42|148.22|150.53|148.33|151.16|148.96|150.42|148.22|0
1632910800000|2021-09-29 10:20:00|150.63|148.43|150.21|148.01|151.06|148.86|150.1|147.9|0
1632911100000|2021-09-29 10:25:00|150.15|147.95|150.42|148.22|150.52|148.32|149.89|147.69|0
1632911400000|2021-09-29 10:30:00|150.31|148.11|150.1|147.9|150.63|148.43|150.1|147.9|0
1632911700000|2021-09-29 10:35:00|150.31|148.11|148.61|146.41|150.41|148.21|148.61|146.41|0
1632912000000|2021-09-29 10:40:00|148.72|146.52|148.71|146.51|149.03|146.83|148.5|146.3|0
1632912300000|2021-09-29 10:45:00|148.61|146.41|148.34|146.14|148.71|146.51|147.98|145.78|0
1632912600000|2021-09-29 10:50:00|148.4|146.2|147.76|145.56|148.5|146.3|147.71|145.51|0
1632912900000|2021-09-29 10:55:00|147.81|145.61|146.92|144.72|147.81|145.61|146.92|144.72|0
1632913200000|2021-09-29 11:00:00|147.13|144.93|147.02|144.82|147.81|145.61|147.02|144.82|0
1632913500000|2021-09-29 11:05:00|147.13|144.93|145.56|143.36|147.55|145.35|145.14|142.94|0
1632913800000|2021-09-29 11:10:00|145.46|143.26|145.56|143.36|146.18|143.98|145.45|143.25|0
1632914100000|2021-09-29 11:15:00|145.66|143.46|144.83|142.63|146.13|143.93|144.21|142.01|0
1632914400000|2021-09-29 11:20:00|144.93|142.73|145.08|142.88|145.66|143.46|144.72|142.52|0
1632914700000|2021-09-29 11:25:00|145.03|142.83|145.66|143.46|145.66|143.46|144.72|142.52|0
1632915000000|2021-09-29 11:30:00|145.55|143.35|146.49|144.29|146.7|144.5|145.24|143.04|0
1632915300000|2021-09-29 11:35:00|146.38|144.18|143.27|141.07|146.49|144.29|142.86|140.66|0
1632915600000|2021-09-29 11:40:00|143.37|141.17|144.66|142.46|144.82|142.62|143.37|141.17|0
1632915900000|2021-09-29 11:45:00|144.71|142.51|146.18|143.98|146.18|143.98|144.2|142|0
1632916200000|2021-09-29 11:50:00|146.08|143.88|146.81|144.61|147.02|144.82|146.08|143.88|0
1632916500000|2021-09-29 11:55:00|146.7|144.5|146.7|144.5|147.54|145.34|146.33|144.13|0
1632916800000|2021-09-29 12:00:00|146.75|144.55|147.33|145.13|147.85|145.65|146.39|144.19|0
1632917100000|2021-09-29 12:05:00|147.22|145.02|147.22|145.02|147.64|145.44|147.01|144.81|0
1632917400000|2021-09-29 12:10:00|147.32|145.12|146.59|144.39|147.74|145.54|146.59|144.39|0
1632917700000|2021-09-29 12:15:00|146.69|144.49|145.86|143.66|146.69|144.49|145.24|143.04|0
1632918000000|2021-09-29 12:20:00|145.76|143.56|145.65|143.45|146.07|143.87|145.03|142.83|0
1632918300000|2021-09-29 12:25:00|145.75|143.55|145.03|142.83|145.75|143.55|144.82|142.62|0
1632918600000|2021-09-29 12:30:00|144.92|142.72|143.78|141.58|145.54|143.34|143.37|141.17|0
1632918900000|2021-09-29 12:35:00|143.68|141.48|142.35|140.15|143.89|141.69|141.94|139.74|0
1632919200000|2021-09-29 12:40:00|142.45|140.25|142.96|140.76|143.47|141.27|142.14|139.94|0
1632919500000|2021-09-29 12:45:00|142.9|140.7|144.5|142.3|144.81|142.61|142.55|140.35|0
1632919800000|2021-09-29 12:50:00|144.4|142.2|143.78|141.58|144.5|142.3|143.37|141.17|0
1632920100000|2021-09-29 12:55:00|143.67|141.47|143.98|141.78|144.08|141.88|143.16|140.96|0
1632920400000|2021-09-29 13:00:00|144.08|141.88|144.18|141.98|144.19|141.99|143.47|141.27|0
1632920700000|2021-09-29 13:05:00|144.29|142.09|143.15|140.95|144.39|142.19|143.05|140.85|0
1632921000000|2021-09-29 13:10:00|143.05|140.85|142.54|140.34|143.46|141.26|142.33|140.13|0
1632921300000|2021-09-29 13:15:00|142.43|140.23|140.7|138.5|142.74|140.54|140.7|138.5|0
1632921600000|2021-09-29 13:20:00|140.8|138.6|141.92|139.72|142.23|140.03|140.7|138.5|0
1632921900000|2021-09-29 13:25:00|142.02|139.82|142.63|140.43|142.94|140.74|141.2|139|0
1632922200000|2021-09-29 13:30:00|142.02|139.82|140.9|138.7|144.79|142.59|140.69|138.49|0
1632922500000|2021-09-29 13:35:00|140.79|138.59|140.18|137.98|141.91|139.71|139.58|137.38|0
1632922800000|2021-09-29 13:40:00|140.28|138.08|138.77|136.57|141.2|139|138.57|136.37|0
1632923100000|2021-09-29 13:45:00|138.97|136.77|142.83|140.63|142.93|140.73|137.96|135.76|0
1632923400000|2021-09-29 13:50:00|143.34|141.14|146.97|144.77|147.39|145.19|142.01|139.81|0
1632923700000|2021-09-29 13:55:00|147.18|144.98|146.55|144.35|147.8|145.6|145.3|143.1|0
1632924000000|2021-09-29 14:00:00|146.76|144.56|146.13|143.93|149.8|147.6|145.82|143.62|0
1632924300000|2021-09-29 14:05:00|146.23|144.03|147.69|145.49|147.69|145.49|145.19|142.99|0
1632924600000|2021-09-29 14:10:00|147.9|145.7|145.92|143.72|148.01|145.81|145.29|143.09|0
1632924900000|2021-09-29 14:15:00|146.23|144.03|147.06|144.86|147.59|145.39|146.12|143.92|0
1632925200000|2021-09-29 14:20:00|147.17|144.97|148.37|146.17|149.79|147.59|147.17|144.97|0
1632925500000|2021-09-29 14:25:00|148.42|146.22|147.06|144.86|149.47|147.27|147.06|144.86|0
1632925800000|2021-09-29 14:30:00|147.47|145.27|144.77|142.57|147.68|145.48|143.94|141.74|0
1632926100000|2021-09-29 14:35:00|145.08|142.88|144.46|142.26|146.74|144.54|144.35|142.15|0
1632926400000|2021-09-29 14:40:00|144.87|142.67|148.11|145.91|148.42|146.22|144.46|142.26|0
1632926700000|2021-09-29 14:45:00|148.47|146.27|150.42|148.22|151.27|149.07|147.27|145.07|0
1632927000000|2021-09-29 14:50:00|150.31|148.11|149.26|147.06|151.05|148.85|147.9|145.7|0
1632927300000|2021-09-29 14:55:00|149.36|147.16|150.2|148|150.2|148|148.42|146.22|0
1632927600000|2021-09-29 15:00:00|150.41|148.21|147.58|145.38|150.52|148.32|147.06|144.86|0
1632927900000|2021-09-29 15:05:00|147.68|145.48|147.46|145.26|149.36|147.16|147.04|144.84|0
1632928200000|2021-09-29 15:10:00|147.25|145.05|147.25|145.05|148.19|145.99|146.62|144.42|0
1632928500000|2021-09-29 15:15:00|147.14|144.94|146.1|143.9|147.46|145.26|145.68|143.48|0
1632928800000|2021-09-29 15:20:00|146.2|144|146.41|144.21|146.41|144.21|145.06|142.86|0
1632929100000|2021-09-29 15:25:00|146.3|144.1|144.85|142.65|146.3|144.1|144.64|142.44|0
1632929400000|2021-09-29 15:30:00|145.16|142.96|145.57|143.37|145.88|143.68|144.54|142.34|0
1632929700000|2021-09-29 15:35:00|145.47|143.27|142.48|140.28|145.47|143.27|142.17|139.97|0
1632930000000|2021-09-29 15:40:00|142.58|140.38|142.78|140.58|143.19|140.99|141.76|139.56|0
1632930300000|2021-09-29 15:45:00|142.58|140.38|144.26|142.06|145.71|143.51|141.86|139.66|0
1632930600000|2021-09-29 15:50:00|144.37|142.17|143.54|141.34|145.61|143.41|143.44|141.24|0
1632930900000|2021-09-29 15:55:00|143.49|141.29|144.88|142.68|144.98|142.78|143.23|141.03|0
1632931200000|2021-09-29 16:00:00|144.98|142.78|145.5|143.3|145.71|143.51|144.36|142.16|0
1632931500000|2021-09-29 16:05:00|145.6|143.4|144.15|141.95|145.91|143.71|143.85|141.65|0
1632931800000|2021-09-29 16:10:00|144.05|141.85|142.2|140|144.05|141.85|141.69|139.49|0
1632932100000|2021-09-29 16:15:00|142.3|140.1|142.51|140.31|142.51|140.31|140.67|138.47|0
1632932400000|2021-09-29 16:20:00|142.4|140.2|140.06|137.86|142.4|140.2|139.66|137.46|0
1632932700000|2021-09-29 16:25:00|139.96|137.76|140.36|138.16|141.18|138.98|139.15|136.95|0
1632933000000|2021-09-29 16:30:00|140.16|137.96|142.53|140.33|143.24|141.04|140.06|137.86|0
1632933300000|2021-09-29 16:35:00|142.43|140.23|141.92|139.72|142.63|140.43|141.1|138.9|0
1632933600000|2021-09-29 16:40:00|142.02|139.82|141.51|139.31|142.83|140.63|141|138.8|0
1632933900000|2021-09-29 16:45:00|141.41|139.21|142.52|140.32|142.63|140.43|140.7|138.5|0
1632934200000|2021-09-29 16:50:00|142.42|140.22|144.06|141.86|144.47|142.27|141.91|139.71|0
1632934500000|2021-09-29 16:55:00|144.16|141.96|143.23|141.03|144.88|142.68|143.23|141.03|0
1632934800000|2021-09-29 17:00:00|143.34|141.14|141.91|139.71|143.64|141.44|141.91|139.71|0
1632935100000|2021-09-29 17:05:00|141.8|139.6|143.03|140.83|143.03|140.83|141.09|138.89|0
1632935400000|2021-09-29 17:10:00|142.87|140.67|142|139.8|143.74|141.54|141.7|139.5|0
1632935700000|2021-09-29 17:15:00|142.31|140.11|143.94|141.74|144.35|142.15|141.5|139.3|0
1632936000000|2021-09-29 17:20:00|144.05|141.85|144.04|141.84|144.66|142.46|143.74|141.54|0
1632936300000|2021-09-29 17:25:00|144.35|142.15|142|139.8|144.35|142.15|141.39|139.19|0
1632936600000|2021-09-29 17:30:00|141.9|139.7|140.26|138.06|141.9|139.7|138.11|135.91|0
1632936900000|2021-09-29 17:35:00|140.06|137.86|139.15|136.95|140.06|137.86|139.15|136.95|0
1632937200000|2021-09-29 17:40:00|139.35|137.15|140.36|138.16|141.07|138.87|138.04|135.84|0
1632937500000|2021-09-29 17:45:00|140.26|138.06|139.75|137.55|141.17|138.97|139.65|137.45|0
1632937800000|2021-09-29 17:50:00|139.8|137.6|141.06|138.86|141.77|139.57|139.55|137.35|0
1632938100000|2021-09-29 17:55:00|140.96|138.76|142.28|140.08|142.28|140.08|140.96|138.76|0
1632938400000|2021-09-29 18:00:00|142.18|139.98|142.99|140.79|143.51|141.31|141.97|139.77|0
1632938700000|2021-09-29 18:05:00|143.1|140.9|145.57|143.37|146.09|143.89|142.69|140.49|0
1632939000000|2021-09-29 18:10:00|145.88|143.68|148.04|145.84|150.81|148.61|145.67|143.47|0
1632939300000|2021-09-29 18:15:00|148.25|146.05|147.2|145|148.25|146.05|147.1|144.9|0
1632939600000|2021-09-29 18:20:00|147.1|144.9|146.36|144.16|147.52|145.32|146.16|143.96|0
1632939900000|2021-09-29 18:25:00|146.57|144.37|146.47|144.27|146.99|144.79|146.36|144.16|0
1632940200000|2021-09-29 18:30:00|146.57|144.37|148.14|145.94|148.14|145.94|146.57|144.37|0
1632940500000|2021-09-29 18:35:00|147.93|145.73|147.3|145.1|147.93|145.73|146.99|144.79|0
1632940800000|2021-09-29 18:40:00|147.19|144.99|148.66|146.46|149.29|147.09|146.88|144.68|0
1632941100000|2021-09-29 18:45:00|148.87|146.67|147.4|145.2|149.72|147.52|147.08|144.88|0
1632941400000|2021-09-29 18:50:00|147.82|145.62|148.66|146.46|148.87|146.67|147.61|145.41|0
1632941700000|2021-09-29 18:55:00|148.55|146.35|148.34|146.14|148.55|146.35|147.5|145.3|0
1632942000000|2021-09-29 19:00:00|148.55|146.35|145.83|143.63|149.39|147.19|145.83|143.63|0
1632942300000|2021-09-29 19:05:00|146.14|143.94|146.87|144.67|147.92|145.72|145.62|143.42|0
1632942600000|2021-09-29 19:10:00|147.08|144.88|146.75|144.55|147.6|145.4|146.02|143.82|0
1632942900000|2021-09-29 19:15:00|146.54|144.34|145.91|143.71|147.06|144.86|145.6|143.4|0
1632943200000|2021-09-29 19:20:00|145.7|143.5|144.56|142.36|146.02|143.82|144.45|142.25|0
1632943500000|2021-09-29 19:25:00|144.45|142.25|145.07|142.87|145.91|143.71|144.45|142.25|0
1632943800000|2021-09-29 19:30:00|144.76|142.56|144.86|142.66|145.49|143.29|144.24|142.04|0
1632944100000|2021-09-29 19:35:00|144.97|142.77|143.1|140.9|145.07|142.87|143|140.8|0
1632944400000|2021-09-29 19:40:00|143.2|141|140.95|138.75|143.2|141|140.74|138.54|0
1632944700000|2021-09-29 19:45:00|140.64|138.44|142.51|140.31|142.92|140.72|140.33|138.13|0
1632945000000|2021-09-29 19:50:00|142.1|139.9|138.69|136.49|142.48|140.28|138.32|136.12|0
1632945300000|2021-09-29 19:55:00|138.49|136.29|138.89|136.69|139.09|136.89|137.08|134.88|0
1632945600000|2021-09-29 20:00:00|138.99|136.79|141.02|138.82|141.02|138.82|138.89|136.69|0
1632945900000|2021-09-29 20:05:00|141.32|139.12|141.73|139.53|141.83|139.63|141.02|138.82|0
1632946200000|2021-09-29 20:10:00|141.63|139.43|141.67|139.47|142.24|140.04|141.12|138.92|0
1632946500000|2021-09-29 20:15:00|141.83|139.23|141.42|138.82|141.83|139.23|141.42|138.82|0
1632946800000|2021-09-29 20:20:00|141.52|138.92|140.9|138.3|141.52|138.92|140.7|138.1|0
1632947100000|2021-09-29 20:25:00|140.8|138.2|140.6|138|140.9|138.3|140.39|137.79|0
1632947400000|2021-09-29 20:30:00|140.7|138.1|141.82|139.22|141.82|139.22|140.6|138|0
1632947700000|2021-09-29 20:35:00|141.76|139.16|142.33|139.73|142.43|139.83|141.76|139.16|0
1632948000000|2021-09-29 20:40:00|142.22|139.62|141.81|139.21|142.22|139.62|141.41|138.81|0
1632948300000|2021-09-29 20:45:00|141.92|139.32|142.22|139.62|142.22|139.62|141.4|138.8|0
1632948600000|2021-09-29 20:50:00|142.32|139.72|141.55|138.95|142.43|139.83|141.45|138.85|0
1632948900000|2021-09-29 20:55:00|141.61|139.01|141.75|139.15|141.75|139.15|141.3|138.7|0
1632949200000|2021-09-29 21:00:00|141.7|139.1|141.53|138.93|141.7|139.1|141.43|138.83|0
1632949500000|2021-09-29 21:05:00|141.52|138.92|141.55|138.95|141.56|138.96|141.4|138.8|0
1632949800000|2021-09-29 21:10:00|141.52|138.92|141.66|139.06|141.66|139.06|141.52|138.92|0
1632950100000|2021-09-29 21:15:00|141.59|138.99|141.66|139.06|141.66|139.06|141.56|138.96|0
1632950400000|2021-09-29 21:20:00|141.68|139.08|141.58|138.98|141.79|139.19|141.57|138.97|0
1632950700000|2021-09-29 21:25:00|141.61|139.01|141.67|139.07|141.69|139.09|141.61|139.01|0
1632951000000|2021-09-29 21:30:00|141.66|139.06|141.64|139.04|141.67|139.07|141.61|139.01|0
1632951300000|2021-09-29 21:35:00|141.63|139.03|141.67|139.07|141.67|139.07|141.62|139.02|0
1632951600000|2021-09-29 21:40:00|141.65|139.05|141.79|139.19|141.8|139.2|141.65|139.05|0
1632951900000|2021-09-29 21:45:00|141.8|139.2|141.76|139.16|141.8|139.2|141.73|139.13|0
1632952200000|2021-09-29 21:50:00|141.77|139.17|141.86|139.26|141.86|139.26|141.77|139.17|0
1632952500000|2021-09-29 21:55:00|141.88|139.28|142.18|139.58|142.32|139.72|141.88|139.28|0
1632952800000|2021-09-29 22:00:00|142.86|140.26|142.24|139.64|143.32|140.72|142.24|139.64|0
1632953100000|2021-09-29 22:05:00|142.09|139.49|141.78|139.18|142.5|139.9|141.68|139.08|0
1632953400000|2021-09-29 22:10:00|141.98|139.38|141.37|138.77|141.98|139.38|141.32|138.72|0
1632953700000|2021-09-29 22:15:00|141.57|138.97|141.57|138.97|141.88|139.28|141.47|138.87|0
1632954000000|2021-09-29 22:20:00|141.52|138.92|141.57|138.97|141.57|138.97|141.37|138.77|0
1632954300000|2021-09-29 22:25:00|141.67|139.07|141.11|138.51|142.08|139.48|141.06|138.46|0
1632954600000|2021-09-29 22:30:00|141.16|138.56|141.67|139.07|141.77|139.17|141.16|138.56|0
1632954900000|2021-09-29 22:35:00|141.77|139.17|142.38|139.78|142.59|139.99|141.72|139.12|0
1632955200000|2021-09-29 22:40:00|142.48|139.88|142.48|139.88|142.69|140.09|142.18|139.58|0
1632955500000|2021-09-29 22:45:00|142.58|139.98|142.38|139.78|142.58|139.98|142.38|139.78|0
1632955800000|2021-09-29 22:50:00|142.48|139.88|142.37|139.77|142.48|139.88|142.27|139.67|0
1632956100000|2021-09-29 22:55:00|142.27|139.67|142.27|139.67|142.37|139.77|141.86|139.26|0
1632956400000|2021-09-29 23:00:00|142.37|139.77|142.68|140.08|142.78|140.18|142.37|139.77|0
1632956700000|2021-09-29 23:05:00|142.73|140.13|142.68|140.08|142.78|140.18|142.47|139.87|0
1632957000000|2021-09-29 23:10:00|142.78|140.18|142.88|140.28|142.88|140.28|142.68|140.08|0
1632957300000|2021-09-29 23:15:00|142.78|140.18|144.73|142.13|144.73|142.13|142.78|140.18|0
1632957600000|2021-09-29 23:20:00|144.63|142.03|144.84|142.24|144.94|142.34|144.63|142.03|0
1632957900000|2021-09-29 23:25:00|144.78|142.18|145.25|142.65|145.46|142.86|144.73|142.13|0
1632958200000|2021-09-29 23:30:00|145.14|142.54|144.93|142.33|145.56|142.96|144.83|142.23|0
1632958500000|2021-09-29 23:35:00|144.98|142.38|144.78|142.18|145.14|142.54|144.73|142.13|0
1632958800000|2021-09-29 23:40:00|144.73|142.13|144.72|142.12|144.88|142.28|144.52|141.92|0
1632959100000|2021-09-29 23:45:00|144.62|142.02|144.31|141.71|144.62|142.02|144|141.4|0
1632959400000|2021-09-29 23:50:00|144.36|141.76|144.31|141.71|144.82|142.22|144|141.4|0
1632959700000|2021-09-29 23:55:00|144.2|141.6|143.99|141.39|144.72|142.12|143.58|140.98|0
1632960000000|2021-09-30 00:00:00|143.89|141.29|144.4|141.8|144.51|141.91|143.37|140.77|0
1632960300000|2021-09-30 00:05:00|144.51|141.91|144.2|141.6|144.66|142.06|143.89|141.29|0
1632960600000|2021-09-30 00:10:00|144.3|141.7|144.4|141.8|144.71|142.11|144.3|141.7|0
1632960900000|2021-09-30 00:15:00|144.3|141.7|145.12|142.52|145.23|142.63|143.57|140.97|0
1632961200000|2021-09-30 00:20:00|145.23|142.63|144.81|142.21|145.23|142.63|144.6|142|0
1632961500000|2021-09-30 00:25:00|144.71|142.11|144.71|142.11|145.12|142.52|144.65|142.05|0
1632961800000|2021-09-30 00:30:00|144.6|142|144.6|142|145.02|142.42|144.29|141.69|0
1632962100000|2021-09-30 00:35:00|144.5|141.9|144.39|141.79|144.75|142.15|143.98|141.38|0
1632962400000|2021-09-30 00:40:00|144.29|141.69|144.29|141.69|144.39|141.79|143.87|141.27|0
1632962700000|2021-09-30 00:45:00|144.39|141.79|145.11|142.51|145.22|142.62|144.39|141.79|0
1632963000000|2021-09-30 00:50:00|145.22|142.62|145.52|142.92|146.25|143.65|145.22|142.62|0
1632963300000|2021-09-30 00:55:00|145.42|142.82|145.47|142.87|145.84|143.24|145.32|142.72|0
1632963600000|2021-09-30 01:00:00|145.42|142.82|145.11|142.51|145.63|143.03|145.11|142.51|0
1632963900000|2021-09-30 01:05:00|145|142.4|145.31|142.71|145.41|142.81|144.38|141.78|0
1632964200000|2021-09-30 01:10:00|145.21|142.61|145.21|142.61|145.73|143.13|145|142.4|0
1632964500000|2021-09-30 01:15:00|145|142.4|145|142.4|145.62|143.02|144.89|142.29|0
1632964800000|2021-09-30 01:20:00|144.89|142.29|144.17|141.57|145.1|142.5|144.06|141.46|0
1632965100000|2021-09-30 01:25:00|144.11|141.51|144.78|142.18|145.1|142.5|143.65|141.05|0
1632965400000|2021-09-30 01:30:00|144.73|142.13|144.89|142.29|144.99|142.39|144.27|141.67|0
1632965700000|2021-09-30 01:35:00|144.78|142.18|145.09|142.49|145.3|142.7|144.16|141.56|0
1632966000000|2021-09-30 01:40:00|145.19|142.59|144.26|141.66|145.19|142.59|143.85|141.25|0
1632966300000|2021-09-30 01:45:00|144.31|141.71|145.61|143.01|145.81|143.21|144.31|141.71|0
1632966600000|2021-09-30 01:50:00|145.66|143.06|146.65|144.05|146.65|144.05|145.4|142.8|0
1632966900000|2021-09-30 01:55:00|146.75|144.15|146.96|144.36|147.38|144.78|146.75|144.15|0
1632967200000|2021-09-30 02:00:00|147.06|144.46|147.16|144.56|147.38|144.78|146.64|144.04|0
1632967500000|2021-09-30 02:05:00|147.06|144.46|146.95|144.35|147.48|144.88|146.85|144.25|0
1632967800000|2021-09-30 02:10:00|147.06|144.46|147.16|144.56|147.27|144.67|146.85|144.25|0
1632968100000|2021-09-30 02:15:00|147.06|144.46|147.89|145.29|148.1|145.5|147.06|144.46|0
1632968400000|2021-09-30 02:20:00|147.79|145.19|147.68|145.08|148.1|145.5|147.68|145.08|0
1632968700000|2021-09-30 02:25:00|147.79|145.19|146.83|144.23|148|145.4|146.73|144.13|0
1632969000000|2021-09-30 02:30:00|146.73|144.13|145.99|143.39|146.73|144.13|145.99|143.39|0
1632969300000|2021-09-30 02:35:00|145.94|143.34|146.2|143.6|146.3|143.7|145.89|143.29|0
1632969600000|2021-09-30 02:40:00|146.3|143.7|146.62|144.02|146.77|144.17|146.2|143.6|0
1632969900000|2021-09-30 02:45:00|146.72|144.12|146.3|143.7|146.77|144.17|146.09|143.49|0
1632970200000|2021-09-30 02:50:00|146.19|143.59|145.88|143.28|146.51|143.91|145.88|143.28|0
1632970500000|2021-09-30 02:55:00|145.77|143.17|145.88|143.28|146.19|143.59|145.67|143.07|0
1632970800000|2021-09-30 03:00:00|145.98|143.38|146.19|143.59|146.61|144.01|145.98|143.38|0
1632971100000|2021-09-30 03:05:00|146.08|143.48|146.08|143.48|146.19|143.59|145.77|143.17|0
1632971400000|2021-09-30 03:10:00|145.98|143.38|146.29|143.69|146.29|143.69|145.66|143.06|0
1632971700000|2021-09-30 03:15:00|146.18|143.58|146.18|143.58|146.71|144.11|146.08|143.48|0
1632972000000|2021-09-30 03:20:00|146.08|143.48|146.18|143.58|146.29|143.69|145.87|143.27|0
1632972300000|2021-09-30 03:25:00|146.23|143.63|146.07|143.47|146.28|143.68|146.07|143.47|0
1632972600000|2021-09-30 03:30:00|145.97|143.37|146.07|143.47|146.18|143.58|145.66|143.06|0
1632972900000|2021-09-30 03:35:00|146.18|143.58|146.38|143.78|146.49|143.89|146.17|143.57|0
1632973200000|2021-09-30 03:40:00|146.28|143.68|146.38|143.78|146.49|143.89|146.28|143.68|0
1632973500000|2021-09-30 03:45:00|146.49|143.89|147.01|144.41|147.01|144.41|146.49|143.89|0
1632973800000|2021-09-30 03:50:00|146.9|144.3|147.43|144.83|147.53|144.93|146.8|144.2|0
1632974100000|2021-09-30 03:55:00|147.32|144.72|147|144.4|147.32|144.72|146.9|144.3|0
1632974400000|2021-09-30 04:00:00|146.9|144.3|146.9|144.3|147.11|144.51|146.79|144.19|0
1632974700000|2021-09-30 04:05:00|147|144.4|146.9|144.3|147|144.4|146.58|143.98|0
1632975000000|2021-09-30 04:10:00|146.79|144.19|146.68|144.08|146.89|144.29|146.58|143.98|0
1632975300000|2021-09-30 04:15:00|146.79|144.19|147.42|144.82|147.42|144.82|146.79|144.19|0
1632975600000|2021-09-30 04:20:00|147.31|144.71|146.89|144.29|147.31|144.71|146.79|144.19|0
1632975900000|2021-09-30 04:25:00|146.99|144.39|147.31|144.71|147.41|144.81|146.89|144.29|0
1632976200000|2021-09-30 04:30:00|147.41|144.81|147.09|144.49|147.41|144.81|146.78|144.18|0
1632976500000|2021-09-30 04:35:00|146.99|144.39|147.2|144.6|147.2|144.6|146.88|144.28|0
1632976800000|2021-09-30 04:40:00|147.09|144.49|147.41|144.81|147.46|144.86|146.99|144.39|0
1632977100000|2021-09-30 04:45:00|147.3|144.7|147.19|144.59|147.41|144.81|147.19|144.59|0
1632977400000|2021-09-30 04:50:00|147.3|144.7|147.72|145.12|148.03|145.43|147.3|144.7|0
1632977700000|2021-09-30 04:55:00|147.82|145.22|147.82|145.22|147.93|145.33|147.72|145.12|0
1632978000000|2021-09-30 05:00:00|147.72|145.12|151.64|149.04|152.23|149.63|147.72|145.12|0
1632978300000|2021-09-30 05:05:00|151.54|148.94|151.11|148.51|151.54|148.94|150.57|147.97|0
1632978600000|2021-09-30 05:10:00|151.21|148.61|150.46|147.86|151.64|149.04|150.46|147.86|0
1632978900000|2021-09-30 05:15:00|150.57|147.97|149.29|146.69|151.42|148.82|149.29|146.69|0
1632979200000|2021-09-30 05:20:00|149.4|146.8|149.08|146.48|149.61|147.01|148.97|146.37|0
1632979500000|2021-09-30 05:25:00|148.97|146.37|148.44|145.84|149.4|146.8|148.44|145.84|0
1632979800000|2021-09-30 05:30:00|148.55|145.95|149.39|146.79|149.61|147.01|148.55|145.95|0
1632980100000|2021-09-30 05:35:00|149.44|146.84|149.6|147|149.82|147.22|149.39|146.79|0
1632980400000|2021-09-30 05:40:00|149.71|147.11|148.86|146.26|149.71|147.11|148.86|146.26|0
1632980700000|2021-09-30 05:45:00|148.96|146.36|148.11|145.51|148.96|146.36|148.11|145.51|0
1632981000000|2021-09-30 05:50:00|148.01|145.41|147.79|145.19|148.75|146.15|147.79|145.19|0
1632981300000|2021-09-30 05:55:00|147.85|145.25|147.69|145.09|148.01|145.41|147.37|144.77|0
1632981600000|2021-09-30 06:00:00|147.79|145.19|149.38|146.78|149.7|147.1|147.69|145.09|0
1632981900000|2021-09-30 06:05:00|149.49|146.89|150.13|147.53|150.55|147.95|148.85|146.25|0
1632982200000|2021-09-30 06:10:00|150.18|147.58|150.34|147.74|150.6|148|150.12|147.52|0
1632982500000|2021-09-30 06:15:00|150.39|147.79|151.73|149.13|151.73|149.13|150.34|147.74|0
1632982800000|2021-09-30 06:20:00|151.78|149.18|151.08|148.48|152.16|149.56|151.08|148.48|0
1632983100000|2021-09-30 06:25:00|150.98|148.38|150.12|147.52|150.98|148.38|150.12|147.52|0
1632983400000|2021-09-30 06:30:00|150.22|147.62|150.22|147.62|150.54|147.94|149.9|147.3|0
1632983700000|2021-09-30 06:35:00|150.17|147.57|150.75|148.15|150.97|148.37|150.12|147.52|0
1632984000000|2021-09-30 06:40:00|150.65|148.05|151.29|148.69|151.83|149.23|150.54|147.94|0
1632984300000|2021-09-30 06:45:00|151.4|148.8|151.82|149.22|152.25|149.65|151.18|148.58|0
1632984600000|2021-09-30 06:50:00|151.88|149.28|150.96|148.36|151.88|149.28|150.64|148.04|0
1632984900000|2021-09-30 06:55:00|151.07|148.47|150.53|147.93|151.28|148.68|150.32|147.72|0
1632985200000|2021-09-30 07:00:00|151.07|148.47|150.94|148.34|156.26|153.66|150.21|147.61|0
1632985500000|2021-09-30 07:05:00|150.52|148.32|148.6|146.4|150.84|148.64|147.97|145.77|0
1632985800000|2021-09-30 07:10:00|148.71|146.51|147.76|145.56|148.71|146.51|146.91|144.71|0
1632986100000|2021-09-30 07:15:00|147.91|145.71|150.52|148.32|150.62|148.42|147.86|145.66|0
1632986400000|2021-09-30 07:20:00|150.73|148.53|152.01|149.81|152.55|150.35|150.19|147.99|0
1632986700000|2021-09-30 07:25:00|151.8|149.6|151.9|149.7|152.34|150.14|151.58|149.38|0
1632987000000|2021-09-30 07:30:00|151.8|149.6|151.58|149.38|151.9|149.7|151.47|149.27|0
1632987300000|2021-09-30 07:35:00|151.47|149.27|152.01|149.81|152.44|150.24|151.47|149.27|0
1632987600000|2021-09-30 07:40:00|151.79|149.59|151.63|149.43|152.01|149.81|151.58|149.38|0
1632987900000|2021-09-30 07:45:00|151.58|149.38|152.11|149.91|152.87|150.67|151.58|149.38|0
1632988200000|2021-09-30 07:50:00|152.22|150.02|151.25|149.05|152.54|150.34|151.14|148.94|0
1632988500000|2021-09-30 07:55:00|151.14|148.94|150.5|148.3|151.25|149.05|150.07|147.87|0
1632988800000|2021-09-30 08:00:00|150.39|148.19|151.46|149.26|152|149.8|150.39|148.19|0
1632989100000|2021-09-30 08:05:00|151.57|149.37|150.49|148.29|151.78|149.58|150.49|148.29|0
1632989400000|2021-09-30 08:10:00|150.71|148.51|149.96|147.76|150.97|148.77|149.75|147.55|0
1632989700000|2021-09-30 08:15:00|149.85|147.65|148.15|145.95|149.85|147.65|148.15|145.95|0
1632990000000|2021-09-30 08:20:00|148.26|146.06|149.32|147.12|149.32|147.12|148.26|146.06|0
1632990300000|2021-09-30 08:25:00|149.42|147.22|149.1|146.9|149.74|147.54|149|146.8|0
1632990600000|2021-09-30 08:30:00|148.89|146.69|148.78|146.58|148.89|146.69|148.25|146.05|0
1632990900000|2021-09-30 08:35:00|148.89|146.69|148.72|146.52|149.1|146.9|148.04|145.84|0
1632991200000|2021-09-30 08:40:00|148.78|146.58|148.57|146.37|149.2|147|148.14|145.94|0
1632991500000|2021-09-30 08:45:00|148.67|146.47|149.09|146.89|149.41|147.21|148.67|146.47|0
1632991800000|2021-09-30 08:50:00|149.2|147|149.41|147.21|149.62|147.42|149.2|147|0
1632992100000|2021-09-30 08:55:00|149.52|147.32|149.62|147.42|149.73|147.53|149.2|147|0
1632992400000|2021-09-30 09:00:00|149.73|147.53|149.73|147.53|149.73|147.53|149.35|147.15|0
1632992700000|2021-09-30 09:05:00|149.83|147.63|149.24|147.04|150.26|148.06|148.87|146.67|0
1632993000000|2021-09-30 09:10:00|149.09|146.89|149.51|147.31|149.62|147.42|148.71|146.51|0
1632993300000|2021-09-30 09:15:00|149.62|147.42|149.08|146.88|149.93|147.73|148.98|146.78|0
1632993600000|2021-09-30 09:20:00|148.98|146.78|148.66|146.46|149.19|146.99|148.39|146.19|0
1632993900000|2021-09-30 09:25:00|148.71|146.51|148.44|146.24|148.71|146.51|147.39|145.19|0
1632994200000|2021-09-30 09:30:00|148.34|146.14|148.33|146.13|148.44|146.24|147.91|145.71|0
1632994500000|2021-09-30 09:35:00|148.44|146.24|148.54|146.34|149.18|146.98|148.33|146.13|0
1632994800000|2021-09-30 09:40:00|148.44|146.24|146.12|143.92|148.44|146.24|146.01|143.81|0
1632995100000|2021-09-30 09:45:00|146.01|143.81|146.22|144.02|146.33|144.13|145.7|143.5|0
1632995400000|2021-09-30 09:50:00|146.12|143.92|145.9|143.7|146.53|144.33|144.96|142.76|0
1632995700000|2021-09-30 09:55:00|145.8|143.6|145.38|143.18|145.8|143.6|144.96|142.76|0
1632996000000|2021-09-30 10:00:00|145.27|143.07|146.32|144.12|146.63|144.43|144.96|142.76|0
1632996300000|2021-09-30 10:05:00|146.26|144.06|146.63|144.43|146.74|144.54|146.21|144.01|0
1632996600000|2021-09-30 10:10:00|146.53|144.33|145.58|143.38|146.74|144.54|145.37|143.17|0
1632996900000|2021-09-30 10:15:00|145.69|143.49|145.16|142.96|145.79|143.59|144.85|142.65|0
1632997200000|2021-09-30 10:20:00|145.06|142.86|142.67|140.47|145.06|142.86|142.56|140.36|0
1632997500000|2021-09-30 10:25:00|142.72|140.52|142.56|140.36|143.5|141.3|142.56|140.36|0
1632997800000|2021-09-30 10:30:00|142.67|140.47|144.5|142.3|144.5|142.3|140|137.8|0
1632998100000|2021-09-30 10:35:00|144.39|142.19|144.81|142.61|144.81|142.61|144.03|141.83|0
1632998400000|2021-09-30 10:40:00|144.75|142.55|144.65|142.45|144.81|142.61|144.49|142.29|0
1632998700000|2021-09-30 10:45:00|144.6|142.4|146.05|143.85|146.16|143.96|144.6|142.4|0
1632999000000|2021-09-30 10:50:00|145.95|143.75|145.32|143.12|146.26|144.06|145.11|142.91|0
1632999300000|2021-09-30 10:55:00|145.22|143.02|144.38|142.18|145.43|143.23|144.38|142.18|0
1632999600000|2021-09-30 11:00:00|144.49|142.29|143.35|141.15|144.8|142.6|143.35|141.15|0
1632999900000|2021-09-30 11:05:00|143.24|141.04|144.9|142.7|145|142.8|143.24|141.04|0
1633000200000|2021-09-30 11:10:00|145|142.8|145.94|143.74|146.05|143.85|144.79|142.59|0
1633000500000|2021-09-30 11:15:00|146.04|143.84|146.15|143.95|146.25|144.05|144.9|142.7|0
1633000800000|2021-09-30 11:20:00|146.04|143.84|145.52|143.32|146.15|143.95|145.31|143.11|0
1633001100000|2021-09-30 11:25:00|145.73|143.53|144.99|142.79|145.73|143.53|144.99|142.79|0
1633001400000|2021-09-30 11:30:00|145.1|142.9|144.78|142.58|145.2|143|144.37|142.17|0
1633001700000|2021-09-30 11:35:00|144.68|142.48|143.85|141.65|145.2|143|143.74|141.54|0
1633002000000|2021-09-30 11:40:00|143.69|141.49|142.5|140.3|144.05|141.85|142.4|140.2|0
1633002300000|2021-09-30 11:45:00|142.61|140.41|142.6|140.4|142.71|140.51|142.3|140.1|0
1633002600000|2021-09-30 11:50:00|142.65|140.45|144.26|142.06|144.57|142.37|142.4|140.2|0
1633002900000|2021-09-30 11:55:00|144.36|142.16|143.84|141.64|144.46|142.26|143.43|141.23|0
1633003200000|2021-09-30 12:00:00|143.94|141.74|143.84|141.64|144.57|142.37|143.63|141.43|0
1633003500000|2021-09-30 12:05:00|143.73|141.53|143.68|141.48|144.25|142.05|143.42|141.22|0
1633003800000|2021-09-30 12:10:00|143.63|141.43|143.01|140.81|143.94|141.74|142.9|140.7|0
1633004100000|2021-09-30 12:15:00|142.9|140.7|143.31|141.11|143.83|141.63|142.9|140.7|0
1633004400000|2021-09-30 12:20:00|143.21|141.01|143.73|141.53|144.35|142.15|143.21|141.01|0
1633004700000|2021-09-30 12:25:00|143.62|141.42|143.83|141.63|143.93|141.73|143.21|141.01|0
1633005000000|2021-09-30 12:30:00|143.77|141.57|144.76|142.56|145.39|143.19|143.77|141.57|0
1633005300000|2021-09-30 12:35:00|144.86|142.66|143.72|141.52|144.86|142.66|143.31|141.11|0
1633005600000|2021-09-30 12:40:00|143.62|141.42|144.13|141.93|144.55|142.35|143.31|141.11|0
1633005900000|2021-09-30 12:45:00|144.18|141.98|144.55|142.35|145.17|142.97|144.13|141.93|0
1633006200000|2021-09-30 12:50:00|144.44|142.24|144.34|142.14|145.07|142.87|144.03|141.83|0
1633006500000|2021-09-30 12:55:00|144.23|142.03|143.51|141.31|144.85|142.65|143.51|141.31|0
1633006800000|2021-09-30 13:00:00|143.61|141.41|142.27|140.07|143.82|141.62|142.16|139.96|0
1633007100000|2021-09-30 13:05:00|142.16|139.96|141.65|139.45|142.37|140.17|140.83|138.63|0
1633007400000|2021-09-30 13:10:00|141.55|139.35|142.06|139.86|142.26|140.06|141.55|139.35|0
1633007700000|2021-09-30 13:15:00|142.26|140.06|142.05|139.85|142.98|140.78|141.75|139.55|0
1633008000000|2021-09-30 13:20:00|141.95|139.75|142.88|140.68|142.88|140.68|141.13|138.93|0
1633008300000|2021-09-30 13:25:00|142.77|140.57|143.91|141.71|143.91|141.71|142.57|140.37|0
1633008600000|2021-09-30 13:30:00|144.01|141.81|144.42|142.22|147.14|144.94|143.7|141.5|0
1633008900000|2021-09-30 13:35:00|144.74|142.54|141.94|139.74|145.99|143.79|141.02|138.82|0
1633009200000|2021-09-30 13:40:00|141.84|139.64|142.76|140.56|143.9|141.7|141.12|138.92|0
1633009500000|2021-09-30 13:45:00|143.18|140.98|144.3|142.1|145.15|142.95|142.35|140.15|0
1633009800000|2021-09-30 13:50:00|144.82|142.62|145.5|143.3|145.87|143.67|144.09|141.89|0
1633010100000|2021-09-30 13:55:00|145.66|143.46|142.22|140.02|145.66|143.46|141.91|139.71|0
1633010400000|2021-09-30 14:00:00|142.12|139.92|142.01|139.81|142.84|140.64|141.3|139.1|0
1633010700000|2021-09-30 14:05:00|141.81|139.61|140.06|137.86|141.91|139.71|137.32|135.12|0
1633011000000|2021-09-30 14:10:00|140.37|138.17|137.93|135.73|141.39|139.19|137.93|135.73|0
1633011300000|2021-09-30 14:15:00|138.03|135.83|142.52|140.32|142.94|140.74|137.93|135.73|0
1633011600000|2021-09-30 14:20:00|142.42|140.22|138.23|136.03|143.15|140.95|138.23|136.03|0
1633011900000|2021-09-30 14:25:00|138.12|135.92|139.14|136.94|140.57|138.37|138.12|135.92|0
1633012200000|2021-09-30 14:30:00|137.19|134.99|139.93|137.73|141.89|139.69|136.79|134.59|0
1633012500000|2021-09-30 14:35:00|140.33|138.13|139.21|137.01|140.33|138.13|138.6|136.4|0
1633012800000|2021-09-30 14:40:00|139.11|136.91|137.49|135.29|139.21|137.01|135.99|133.79|0
1633013100000|2021-09-30 14:45:00|137.59|135.39|136.78|134.58|137.99|135.79|136.29|134.09|0
1633013400000|2021-09-30 14:50:00|136.89|134.69|135.68|133.48|137.29|135.09|135.38|133.18|0
1633013700000|2021-09-30 14:55:00|135.78|133.58|133.6|131.4|135.78|133.58|132.07|129.87|0
1633014000000|2021-09-30 15:00:00|133.41|131.21|134.3|132.1|134.89|132.69|132.32|130.12|0
1633014300000|2021-09-30 15:05:00|134.69|132.49|135.64|133.44|135.99|133.79|133.9|131.7|0
1633014600000|2021-09-30 15:10:00|135.69|133.49|133.99|131.79|136.14|133.94|132.65|130.45|0
1633014900000|2021-09-30 15:15:00|134.19|131.99|137.15|134.95|138.4|136.2|133.81|131.61|0
1633015200000|2021-09-30 15:20:00|136.95|134.75|134.94|132.74|137.15|134.95|134.94|132.74|0
1633015500000|2021-09-30 15:25:00|134.64|132.44|136.24|134.04|136.24|134.04|134.44|132.24|0
1633015800000|2021-09-30 15:30:00|136.14|133.94|131.36|129.16|136.14|133.94|131.36|129.16|0
1633016100000|2021-09-30 15:35:00|131.56|129.36|129.6|127.4|132.74|130.54|126.99|124.79|0
1633016400000|2021-09-30 15:40:00|129.4|127.2|128.71|126.51|129.4|127.2|125.6|123.4|0
1633016700000|2021-09-30 15:45:00|128.61|126.41|126.4|124.2|128.9|126.7|125.26|123.06|0
1633017000000|2021-09-30 15:50:00|126.69|124.49|128.58|126.38|128.58|126.38|125.99|123.79|0
1633017300000|2021-09-30 15:55:00|128.48|126.28|128.43|126.23|128.77|126.57|127.14|124.94|0
1633017600000|2021-09-30 16:00:00|128.29|126.09|125.35|123.15|129.25|127.05|124.97|122.77|0
1633017900000|2021-09-30 16:05:00|125.16|122.96|121.12|118.92|125.54|123.34|121.02|118.82|0
1633018200000|2021-09-30 16:10:00|121.3|119.1|121.96|119.76|124.27|122.07|119.83|117.63|0
1633018500000|2021-09-30 16:15:00|121.68|119.48|121.86|119.66|122.7|120.5|120.93|118.73|0
1633018800000|2021-09-30 16:20:00|121.95|119.75|120.84|118.64|123.45|121.25|120.47|118.27|0
1633019100000|2021-09-30 16:25:00|120.93|118.73|120.93|118.73|123.17|120.97|120.93|118.73|0
1633019400000|2021-09-30 16:30:00|120.84|118.64|121.76|119.56|121.95|119.75|119.36|117.16|0
1633019700000|2021-09-30 16:35:00|122.14|119.94|122.88|120.68|123.82|121.62|121.2|119|0
1633020000000|2021-09-30 16:40:00|122.98|120.78|122.13|119.93|123.44|121.24|121.57|119.37|0
1633020300000|2021-09-30 16:45:00|122.04|119.84|124.38|122.18|124.38|122.18|121.2|119|0
1633020600000|2021-09-30 16:50:00|124.29|122.09|123.81|121.61|124.76|122.56|122.88|120.68|0
1633020900000|2021-09-30 16:55:00|123.72|121.52|122.59|120.39|123.72|121.52|121.57|119.37|0
1633021200000|2021-09-30 17:00:00|122.69|120.49|124.85|122.65|124.94|122.74|121.66|119.46|0
1633021500000|2021-09-30 17:05:00|124.57|122.37|126.65|124.45|126.65|124.45|124.28|122.08|0
1633021800000|2021-09-30 17:10:00|126.85|124.65|125.79|123.59|127.04|124.84|125.32|123.12|0
1633022100000|2021-09-30 17:15:00|125.89|123.69|127.94|125.74|127.94|125.74|124.75|122.55|0
1633022400000|2021-09-30 17:20:00|128.13|125.93|122.96|120.76|128.13|125.93|122.86|120.66|0
1633022700000|2021-09-30 17:25:00|123.33|121.13|122.3|120.1|123.43|121.23|121.93|119.73|0
1633023000000|2021-09-30 17:30:00|122.11|119.91|121.46|119.26|122.3|120.1|120.99|118.79|0
1633023300000|2021-09-30 17:35:00|121.27|119.07|122.87|120.67|123.62|121.42|120.34|118.14|0
1633023600000|2021-09-30 17:40:00|122.77|120.57|122.68|120.48|123.62|121.42|122.02|119.82|0
1633023900000|2021-09-30 17:45:00|122.77|120.57|122.67|120.47|123.99|121.79|121.93|119.73|0
1633024200000|2021-09-30 17:50:00|123.05|120.85|125.32|123.12|125.6|123.4|122.96|120.76|0
1633024500000|2021-09-30 17:55:00|125.22|123.02|124.66|122.46|126.62|124.42|123.72|121.52|0
1633024800000|2021-09-30 18:00:00|124.76|122.56|126.48|124.28|127.54|125.34|124.47|122.27|0
1633025100000|2021-09-30 18:05:00|126.67|124.47|129.47|127.27|129.57|127.37|126.38|124.18|0
1633025400000|2021-09-30 18:10:00|129.28|127.08|128.79|126.59|129.38|127.18|127.73|125.53|0
1633025700000|2021-09-30 18:15:00|128.69|126.49|125.8|123.6|128.79|126.59|125.8|123.6|0
1633026000000|2021-09-30 18:20:00|125.99|123.79|125.99|123.79|126.57|124.37|125.42|123.22|0
1633026300000|2021-09-30 18:25:00|125.89|123.69|127.67|125.47|127.67|125.47|125.32|123.12|0
1633026600000|2021-09-30 18:30:00|127.91|125.71|130.05|127.85|130.05|127.85|127.24|125.04|0
1633026900000|2021-09-30 18:35:00|129.95|127.75|127.62|125.42|129.95|127.75|127.62|125.42|0
1633027200000|2021-09-30 18:40:00|127.71|125.51|130.44|128.24|130.73|128.53|127.62|125.42|0
1633027500000|2021-09-30 18:45:00|130.63|128.43|130.04|127.84|130.83|128.63|129.17|126.97|0
1633027800000|2021-09-30 18:50:00|130.34|128.14|129.16|126.96|132.3|130.1|129.16|126.96|0
1633028100000|2021-09-30 18:55:00|128.68|126.48|126.74|124.54|128.77|126.57|126.74|124.54|0
1633028400000|2021-09-30 19:00:00|126.84|124.64|125.88|123.68|127.9|125.7|125.11|122.91|0
1633028700000|2021-09-30 19:05:00|126.07|123.87|127.12|124.92|128.19|125.99|125.88|123.68|0
1633029000000|2021-09-30 19:10:00|127.61|125.41|129.28|127.08|131.89|129.69|127.61|125.41|0
1633029300000|2021-09-30 19:15:00|129.63|127.43|129.72|127.52|131.59|129.39|129.43|127.23|0
1633029600000|2021-09-30 19:20:00|129.62|127.42|127.3|125.1|129.62|127.42|127.3|125.1|0
1633029900000|2021-09-30 19:25:00|127.2|125|126.72|124.52|128.36|126.16|126.62|124.42|0
1633030200000|2021-09-30 19:30:00|126.62|124.42|129.13|126.93|129.81|127.61|126.05|123.85|0
1633030500000|2021-09-30 19:35:00|128.84|126.64|125.56|123.36|129.13|126.93|125.56|123.36|0
1633030800000|2021-09-30 19:40:00|125.47|123.27|122.91|120.71|126.04|123.84|122.62|120.42|0
1633031100000|2021-09-30 19:45:00|122.81|120.61|120.4|118.2|122.81|120.61|117.54|115.34|0
1633031400000|2021-09-30 19:50:00|120.44|118.24|118.18|115.98|120.59|118.39|117.81|115.61|0
1633031700000|2021-09-30 19:55:00|118.27|116.07|114.54|112.34|118.27|116.07|114.54|112.34|0
1633032000000|2021-09-30 20:00:00|114.63|112.43|117.59|115.39|119.79|117.59|113.64|111.44|0
1633032300000|2021-09-30 20:05:00|117.68|115.48|116.67|114.47|117.95|115.75|115.77|113.57|0
1633032600000|2021-09-30 20:10:00|116.76|114.56|114.66|112.46|117.22|115.02|113.94|111.74|0
1633032900000|2021-09-30 20:15:00|114.23|111.63|114.32|111.72|115.04|112.44|113.87|111.27|0
1633033200000|2021-09-30 20:20:00|114.41|111.81|113.55|110.95|114.5|111.9|113.23|110.63|0
1633033500000|2021-09-30 20:25:00|113.59|110.99|113.54|110.94|114.04|111.44|113.05|110.45|0
1633033800000|2021-09-30 20:30:00|113.59|110.99|113.14|110.54|113.77|111.17|112.78|110.18|0
1633034100000|2021-09-30 20:35:00|113.23|110.63|112.51|109.91|113.23|110.63|112.51|109.91|0
1633034400000|2021-09-30 20:40:00|112.69|110.09|112.69|110.09|113.14|110.54|112.33|109.73|0
1633034700000|2021-09-30 20:45:00|112.78|110.18|112.69|110.09|113.23|110.63|112.33|109.73|0
1633035000000|2021-09-30 20:50:00|112.78|110.18|112.78|110.18|113.04|110.44|112.51|109.91|0
1633035300000|2021-09-30 20:55:00|112.95|110.35|113.35|110.75|113.49|110.89|112.82|110.22|0
1633035600000|2021-09-30 21:00:00|113.42|110.82|113.42|110.82|113.55|110.95|113.35|110.75|0
1633035900000|2021-09-30 21:05:00|113.41|110.81|113.46|110.86|113.67|111.07|113.31|110.71|0
1633036200000|2021-09-30 21:10:00|113.42|110.82|113.77|111.17|113.77|111.17|113.42|110.82|0
1633036500000|2021-09-30 21:15:00|113.74|111.14|113.52|110.92|113.74|111.14|113.38|110.78|0
1633036800000|2021-09-30 21:20:00|113.56|110.96|113.83|111.23|113.83|111.23|113.52|110.92|0
1633037100000|2021-09-30 21:25:00|113.82|111.22|114.04|111.44|114.08|111.48|113.8|111.2|0
1633037400000|2021-09-30 21:30:00|114.07|111.47|114.12|111.52|114.15|111.55|114.03|111.43|0
1633037700000|2021-09-30 21:35:00|113.92|111.32|114.01|111.41|114.02|111.42|113.81|111.21|0
1633038000000|2021-09-30 21:40:00|114.02|111.42|113.92|111.32|114.16|111.56|113.91|111.31|0
1633038300000|2021-09-30 21:45:00|113.91|111.31|113.99|111.39|113.99|111.39|113.85|111.25|0
1633038600000|2021-09-30 21:50:00|113.92|111.32|114.01|111.41|114.01|111.41|113.84|111.24|0
1633038900000|2021-09-30 21:55:00|114|111.4|113.97|111.37|114.03|111.43|113.95|111.35|0
1633039200000|2021-09-30 22:00:00|114.41|111.81|115|112.4|115.46|112.86|114.32|111.72|0
1633039500000|2021-09-30 22:05:00|114.91|112.31|115.73|113.13|115.73|113.13|114.1|111.5|0
1633039800000|2021-09-30 22:10:00|115.77|113.17|115.45|112.85|115.82|113.22|115.27|112.67|0
1633040100000|2021-09-30 22:15:00|115.54|112.94|114.63|112.03|115.81|113.21|114.54|111.94|0
1633040400000|2021-09-30 22:20:00|114.72|112.12|114.54|111.94|114.72|112.12|114.36|111.76|0
1633040700000|2021-09-30 22:25:00|114.45|111.85|113.55|110.95|114.45|111.85|113.19|110.59|0
1633041000000|2021-09-30 22:30:00|113.73|111.13|113.81|111.21|114.09|111.49|113.55|110.95|0
1633041300000|2021-09-30 22:35:00|113.86|111.26|113.9|111.3|114.17|111.57|113.72|111.12|0
1633041600000|2021-09-30 22:40:00|113.99|111.39|114.26|111.66|114.35|111.75|113.72|111.12|0
1633041900000|2021-09-30 22:45:00|114.35|111.75|114.62|112.02|114.62|112.02|114.17|111.57|0
1633042200000|2021-09-30 22:50:00|114.53|111.93|115.07|112.47|115.07|112.47|114.44|111.84|0
1633042500000|2021-09-30 22:55:00|115.16|112.56|115.07|112.47|115.16|112.56|114.8|112.2|0
1633042800000|2021-09-30 23:00:00|115.11|112.51|114.71|112.11|115.34|112.74|114.71|112.11|0
1633043100000|2021-09-30 23:05:00|114.89|112.29|115.16|112.56|115.16|112.56|114.7|112.1|0
1633043400000|2021-09-30 23:10:00|115.43|112.83|115.7|113.1|116.16|113.56|115.43|112.83|0
1633043700000|2021-09-30 23:15:00|115.79|113.19|116.34|113.74|116.43|113.83|115.79|113.19|0
1633044000000|2021-09-30 23:20:00|116.25|113.65|116.43|113.83|116.61|114.01|116.15|113.55|0
1633044300000|2021-09-30 23:25:00|116.52|113.92|116.79|114.19|116.88|114.28|116.33|113.73|0
1633044600000|2021-09-30 23:30:00|116.88|114.28|116.1|113.5|116.97|114.37|115.88|113.28|0
1633044900000|2021-09-30 23:35:00|116.06|113.46|116.06|113.46|116.33|113.73|115.6|113|0
1633045200000|2021-09-30 23:40:00|116.1|113.5|116.19|113.59|116.33|113.73|115.73|113.13|0
1633045500000|2021-09-30 23:45:00|116.15|113.55|115.23|112.63|116.33|113.73|114.87|112.27|0
1633045800000|2021-09-30 23:50:00|115.14|112.54|115.82|113.22|115.96|113.36|115.05|112.45|0
1633046100000|2021-09-30 23:55:00|115.78|113.18|115.96|113.36|116.05|113.45|115.32|112.72|0
1633046400000|2021-10-01 00:00:00|115.77|113.17|116.5|113.9|116.6|114|115.14|112.54|0
1633046700000|2021-10-01 00:05:00|116.59|113.99|116.96|114.36|117.24|114.64|116.41|113.81|0
1633047000000|2021-10-01 00:10:00|116.87|114.27|117.51|114.91|117.6|115|116.68|114.08|0
1633047300000|2021-10-01 00:15:00|117.46|114.86|117.09|114.49|117.78|115.18|116.96|114.36|0
1633047600000|2021-10-01 00:20:00|117.14|114.54|117.32|114.72|117.41|114.81|116.68|114.08|0
1633047900000|2021-10-01 00:25:00|117.23|114.63|116.95|114.35|117.41|114.81|116.68|114.08|0
1633048200000|2021-10-01 00:30:00|117|114.4|116.58|113.98|117.5|114.9|116.13|113.53|0
1633048500000|2021-10-01 00:35:00|116.54|113.94|117.5|114.9|117.59|114.99|116.49|113.89|0
1633048800000|2021-10-01 00:40:00|117.41|114.81|117.41|114.81|117.59|114.99|117.22|114.62|0
1633049100000|2021-10-01 00:45:00|117.31|114.71|116.67|114.07|117.31|114.71|116.3|113.7|0
1633049400000|2021-10-01 00:50:00|116.58|113.98|115.12|112.52|116.76|114.16|114.57|111.97|0
1633049700000|2021-10-01 00:55:00|115.21|112.61|113.13|110.53|115.21|112.61|113.13|110.53|0
1633050000000|2021-10-01 01:00:00|113.31|110.71|110.28|107.68|113.76|111.16|109.4|106.8|0
1633050300000|2021-10-01 01:05:00|110.11|107.51|105.97|103.37|110.37|107.77|105.51|102.91|0
1633050600000|2021-10-01 01:10:00|106.02|103.42|106.86|104.26|106.95|104.35|104.06|101.46|0
1633050900000|2021-10-01 01:15:00|106.78|104.18|107.55|104.95|108.85|106.25|106.61|104.01|0
1633051200000|2021-10-01 01:20:00|107.64|105.04|108.76|106.16|109.45|106.85|107.55|104.95|0
1633051500000|2021-10-01 01:25:00|108.84|106.24|108.41|105.81|109.19|106.59|107.98|105.38|0
1633051800000|2021-10-01 01:30:00|108.32|105.72|109.51|106.91|109.94|107.34|107.2|104.6|0
1633052100000|2021-10-01 01:35:00|109.6|107|108.99|106.39|109.68|107.08|107.27|104.67|0
1633052400000|2021-10-01 01:40:00|108.56|105.96|109.13|106.53|109.21|106.61|107.7|105.1|0
1633052700000|2021-10-01 01:45:00|109.04|106.44|108|105.4|109.21|106.61|107.79|105.19|0
1633053000000|2021-10-01 01:50:00|108.09|105.49|108.35|105.75|108.6|106|107.4|104.8|0
1633053300000|2021-10-01 01:55:00|108.26|105.66|107.57|104.97|108.9|106.3|106.76|104.16|0
1633053600000|2021-10-01 02:00:00|107.66|105.06|107.95|105.35|108.17|105.57|107.14|104.54|0
1633053900000|2021-10-01 02:05:00|108|105.4|107.74|105.14|108.34|105.74|107.22|104.62|0
1633054200000|2021-10-01 02:10:00|107.82|105.22|107.91|105.31|108.42|105.82|107.39|104.79|0
1633054500000|2021-10-01 02:15:00|107.99|105.39|107.48|104.88|108.08|105.48|107.22|104.62|0
1633054800000|2021-10-01 02:20:00|107.43|104.83|108.08|105.48|108.25|105.65|107.43|104.83|0
1633055100000|2021-10-01 02:25:00|108.12|105.52|108.37|105.77|108.51|105.91|107.99|105.39|0
1633055400000|2021-10-01 02:30:00|108.51|105.91|108.07|105.47|108.76|106.16|107.47|104.87|0
1633055700000|2021-10-01 02:35:00|108.16|105.56|108.5|105.9|108.59|105.99|107.39|104.79|0
1633056000000|2021-10-01 02:40:00|108.42|105.82|108.5|105.9|108.85|106.25|108.24|105.64|0
1633056300000|2021-10-01 02:45:00|108.59|105.99|106.95|104.35|108.67|106.07|106.78|104.18|0
1633056600000|2021-10-01 02:50:00|107.04|104.44|107.38|104.78|107.46|104.86|106.53|103.93|0
1633056900000|2021-10-01 02:55:00|107.29|104.69|107.38|104.78|107.38|104.78|106.61|104.01|0
1633057200000|2021-10-01 03:00:00|107.72|105.12|107.6|105|109.27|106.67|107.51|104.91|0
1633057500000|2021-10-01 03:05:00|107.68|105.08|107.25|104.65|107.77|105.17|106.91|104.31|0
1633057800000|2021-10-01 03:10:00|107.34|104.74|106.99|104.39|107.85|105.25|106.91|104.31|0
1633058100000|2021-10-01 03:15:00|106.91|104.31|106.82|104.22|107.25|104.65|106.65|104.05|0
1633058400000|2021-10-01 03:20:00|106.73|104.13|107.5|104.9|107.5|104.9|106.73|104.13|0
1633058700000|2021-10-01 03:25:00|107.76|105.16|107.41|104.81|107.76|105.16|106.99|104.39|0
1633059000000|2021-10-01 03:30:00|107.5|104.9|108.1|105.5|108.54|105.94|107.5|104.9|0
1633059300000|2021-10-01 03:35:00|108.19|105.59|107.67|105.07|108.45|105.85|107.67|105.07|0
1633059600000|2021-10-01 03:40:00|107.76|105.16|107.15|104.55|107.76|105.16|106.98|104.38|0
1633059900000|2021-10-01 03:45:00|107.07|104.47|106.72|104.12|107.41|104.81|106.55|103.95|0
1633060200000|2021-10-01 03:50:00|106.81|104.21|106.55|103.95|106.81|104.21|105.95|103.35|0
1633060500000|2021-10-01 03:55:00|106.42|103.82|106.25|103.65|106.55|103.95|105.78|103.18|0
1633060800000|2021-10-01 04:00:00|106.2|103.6|106.33|103.73|106.89|104.29|106.2|103.6|0
1633061100000|2021-10-01 04:05:00|106.29|103.69|106.54|103.94|106.63|104.03|106.2|103.6|0
1633061400000|2021-10-01 04:10:00|106.63|104.03|106.63|104.03|106.71|104.11|106.2|103.6|0
1633061700000|2021-10-01 04:15:00|106.58|103.98|106.88|104.28|106.97|104.37|106.45|103.85|0
1633062000000|2021-10-01 04:20:00|106.8|104.2|106.71|104.11|106.88|104.28|106.28|103.68|0
1633062300000|2021-10-01 04:25:00|106.62|104.02|105.6|103|106.96|104.36|105.6|103|0
1633062600000|2021-10-01 04:30:00|105.68|103.08|105.77|103.17|106.19|103.59|105.51|102.91|0
1633062900000|2021-10-01 04:35:00|105.94|103.34|106.19|103.59|106.27|103.67|105.68|103.08|0
1633063200000|2021-10-01 04:40:00|106.27|103.67|105.85|103.25|106.36|103.76|105.68|103.08|0
1633063500000|2021-10-01 04:45:00|105.8|103.2|106.53|103.93|106.78|104.18|105.42|102.82|0
1633063800000|2021-10-01 04:50:00|106.61|104.01|106.7|104.1|107.13|104.53|106.57|103.97|0
1633064100000|2021-10-01 04:55:00|106.61|104.01|107.04|104.44|107.3|104.7|106.44|103.84|0
1633064400000|2021-10-01 05:00:00|107.21|104.61|106.35|103.75|107.38|104.78|105.97|103.37|0
1633064700000|2021-10-01 05:05:00|106.18|103.58|106.35|103.75|106.52|103.92|105.67|103.07|0
1633065000000|2021-10-01 05:10:00|106.26|103.66|106.35|103.75|106.6|104|105.84|103.24|0
1633065300000|2021-10-01 05:15:00|106.26|103.66|107.72|105.12|107.98|105.38|106.18|103.58|0
1633065600000|2021-10-01 05:20:00|107.8|105.2|107.2|104.6|107.8|105.2|106.69|104.09|0
1633065900000|2021-10-01 05:25:00|107.29|104.69|106.98|104.38|107.76|105.16|106.68|104.08|0
1633066200000|2021-10-01 05:30:00|107.03|104.43|107.2|104.6|107.63|105.03|106.98|104.38|0
1633066500000|2021-10-01 05:35:00|107.11|104.51|107.8|105.2|107.8|105.2|107.02|104.42|0
1633066800000|2021-10-01 05:40:00|107.71|105.11|107.88|105.28|108.27|105.67|107.54|104.94|0
1633067100000|2021-10-01 05:45:00|107.97|105.37|107.66|105.06|108.92|106.32|107.62|105.02|0
1633067400000|2021-10-01 05:50:00|107.88|105.28|106.72|104.12|108.4|105.8|106.21|103.61|0
1633067700000|2021-10-01 05:55:00|106.76|104.16|107.58|104.98|107.58|104.98|106.21|103.61|0
1633068000000|2021-10-01 06:00:00|107.76|105.16|108.4|105.8|109.32|106.72|107.41|104.81|0
1633068300000|2021-10-01 06:05:00|108.54|105.94|108.19|105.59|109.32|106.72|108.1|105.5|0
1633068600000|2021-10-01 06:10:00|108.27|105.67|106.2|103.6|108.36|105.76|106.2|103.6|0
1633068900000|2021-10-01 06:15:00|106.12|103.52|105.01|102.41|106.29|103.69|104.5|101.9|0
1633069200000|2021-10-01 06:20:00|104.84|102.24|103.95|101.35|104.84|102.24|102.89|100.29|0
1633069500000|2021-10-01 06:25:00|104.03|101.43|104.28|101.68|104.54|101.94|102.77|100.17|0
1633069800000|2021-10-01 06:30:00|104.41|101.81|103.52|100.92|104.41|101.81|103.36|100.76|0
1633070100000|2021-10-01 06:35:00|103.61|101.01|104.19|101.59|104.28|101.68|103.61|101.01|0
1633070400000|2021-10-01 06:40:00|104.11|101.51|103.52|100.92|104.53|101.93|103.52|100.92|0
1633070700000|2021-10-01 06:45:00|103.6|101|103.77|101.17|104.02|101.42|103.31|100.71|0
1633071000000|2021-10-01 06:50:00|103.69|101.09|102.43|99.83|104.19|101.59|102.26|99.66|0
1633071300000|2021-10-01 06:55:00|102.51|99.91|104.44|101.84|104.52|101.92|102.1|99.5|0
1633071600000|2021-10-01 07:00:00|104.95|102.35|103.66|101.06|105.43|102.83|100.29|97.69|0
1633071900000|2021-10-01 07:05:00|103.74|101.14|103.54|101.34|104.13|101.93|102.21|100.01|0
1633072200000|2021-10-01 07:10:00|103.46|101.26|105.23|103.03|105.23|103.03|102.21|100.01|0
1633072500000|2021-10-01 07:15:00|105.48|103.28|106.59|104.39|106.59|104.39|103.79|101.59|0
1633072800000|2021-10-01 07:20:00|106.63|104.43|107.06|104.86|107.28|105.08|105.65|103.45|0
1633073100000|2021-10-01 07:25:00|107.15|104.95|106.65|104.45|108.9|106.7|105.62|103.42|0
1633073400000|2021-10-01 07:30:00|106.73|104.53|106.13|103.93|106.82|104.62|105.7|103.5|0
1633073700000|2021-10-01 07:35:00|106.3|104.1|105.78|103.58|107.16|104.96|105.18|102.98|0
1633074000000|2021-10-01 07:40:00|105.61|103.41|105.26|103.06|106.81|104.61|104.84|102.64|0
1633074300000|2021-10-01 07:45:00|105.35|103.15|104.92|102.72|105.6|103.4|103.69|101.49|0
1633074600000|2021-10-01 07:50:00|104.84|102.64|106.59|104.39|106.59|104.39|104.84|102.64|0
1633074900000|2021-10-01 07:55:00|106.72|104.52|105.94|103.74|108.27|106.07|105.94|103.74|0
1633075200000|2021-10-01 08:00:00|105.86|103.66|106.2|104|107.06|104.86|105.86|103.66|0
1633075500000|2021-10-01 08:05:00|106.28|104.08|104.91|102.71|106.45|104.25|104.66|102.46|0
1633075800000|2021-10-01 08:10:00|104.95|102.75|104.15|101.95|105.6|103.4|103.98|101.78|0
1633076100000|2021-10-01 08:15:00|104.06|101.86|103.72|101.52|104.4|102.2|103.47|101.27|0
1633076400000|2021-10-01 08:20:00|103.64|101.44|104.08|101.88|104.08|101.88|102.63|100.43|0
1633076700000|2021-10-01 08:25:00|104|101.8|105.1|102.9|105.18|102.98|103.66|101.46|0
1633077000000|2021-10-01 08:30:00|105.18|102.98|104.42|102.22|106.03|103.83|104.42|102.22|0
1633077300000|2021-10-01 08:35:00|104.5|102.3|105.18|102.98|105.43|103.23|104.5|102.3|0
1633077600000|2021-10-01 08:40:00|105.26|103.06|106.03|103.83|106.54|104.34|104.33|102.13|0
1633077900000|2021-10-01 08:45:00|106.2|104|105.09|102.89|106.63|104.43|104.07|101.87|0
1633078200000|2021-10-01 08:50:00|105.17|102.97|104.92|102.72|105.51|103.31|104.62|102.42|0
1633078500000|2021-10-01 08:55:00|105|102.8|105.26|103.06|105.26|103.06|103.82|101.62|0
1633078800000|2021-10-01 09:00:00|105.34|103.14|106.19|103.99|106.19|103.99|105.17|102.97|0
1633079100000|2021-10-01 09:05:00|106.28|104.08|105.68|103.48|106.53|104.33|105.59|103.39|0
1633079400000|2021-10-01 09:10:00|105.85|103.65|106.74|104.54|106.79|104.59|105.85|103.65|0
1633079700000|2021-10-01 09:15:00|106.79|104.59|105.93|103.73|106.96|104.76|105.93|103.73|0
1633080000000|2021-10-01 09:20:00|106.1|103.9|106.01|103.81|107.22|105.02|106.01|103.81|0
1633080300000|2021-10-01 09:25:00|106.06|103.86|106.87|104.67|106.96|104.76|106.01|103.81|0
1633080600000|2021-10-01 09:30:00|106.78|104.58|105.92|103.72|107.47|105.27|105.84|103.64|0
1633080900000|2021-10-01 09:35:00|105.84|103.64|105.67|103.47|105.92|103.72|105.24|103.04|0
1633081200000|2021-10-01 09:40:00|105.75|103.55|105.24|103.04|106.01|103.81|105.24|103.04|0
1633081500000|2021-10-01 09:45:00|105.32|103.12|105.75|103.55|105.83|103.63|105.24|103.04|0
1633081800000|2021-10-01 09:50:00|105.66|103.46|105.32|103.12|106|103.8|105.24|103.04|0
1633082100000|2021-10-01 09:55:00|105.24|103.04|106.43|104.23|106.43|104.23|105.24|103.04|0
1633082400000|2021-10-01 10:00:00|106.34|104.14|106.43|104.23|107.29|105.09|106|103.8|0
1633082700000|2021-10-01 10:05:00|106.51|104.31|107.03|104.83|107.46|105.26|106.43|104.23|0
1633083000000|2021-10-01 10:10:00|106.94|104.74|108.32|106.12|108.5|106.3|106.85|104.65|0
1633083300000|2021-10-01 10:15:00|108.5|106.3|108.15|105.95|108.67|106.47|107.98|105.78|0
1633083600000|2021-10-01 10:20:00|108.06|105.86|106.85|104.65|108.23|106.03|106.85|104.65|0
1633083900000|2021-10-01 10:25:00|106.76|104.56|107.41|105.21|107.54|105.34|106.76|104.56|0
1633084200000|2021-10-01 10:30:00|107.36|105.16|107.88|105.68|108.49|106.29|107.36|105.16|0
1633084500000|2021-10-01 10:35:00|107.97|105.77|107.36|105.16|108.05|105.85|107.36|105.16|0
1633084800000|2021-10-01 10:40:00|107.45|105.25|107.88|105.68|107.96|105.76|106.93|104.73|0
1633085100000|2021-10-01 10:45:00|108.05|105.85|107.88|105.68|108.14|105.94|107.36|105.16|0
1633085400000|2021-10-01 10:50:00|107.96|105.76|108.18|105.98|108.31|106.11|107.36|105.16|0
1633085700000|2021-10-01 10:55:00|108.13|105.93|109|106.8|109.18|106.98|108.13|105.93|0
1633086000000|2021-10-01 11:00:00|109.18|106.98|110.49|108.29|110.49|108.29|109|106.8|0
1633086300000|2021-10-01 11:05:00|110.4|108.2|109.35|107.15|112.31|110.11|109.18|106.98|0
1633086600000|2021-10-01 11:10:00|109.39|107.19|110.76|108.56|110.76|108.56|109.35|107.15|0
1633086900000|2021-10-01 11:15:00|110.85|108.65|111.47|109.27|112.45|110.25|110.58|108.38|0
1633087200000|2021-10-01 11:20:00|111.38|109.18|112.76|110.56|112.81|110.61|111.38|109.18|0
1633087500000|2021-10-01 11:25:00|112.81|110.61|114.79|112.59|115.24|113.04|112.81|110.61|0
1633087800000|2021-10-01 11:30:00|114.97|112.77|114.59|112.39|118.61|116.41|114.13|111.93|0
1633088100000|2021-10-01 11:35:00|114.49|112.29|115.5|113.3|116.97|114.77|114.49|112.29|0
1633088400000|2021-10-01 11:40:00|115.41|113.21|116.7|114.5|117.44|115.24|115.41|113.21|0
1633088700000|2021-10-01 11:45:00|116.8|114.6|117.12|114.92|119.85|117.65|116.75|114.55|0
1633089000000|2021-10-01 11:50:00|118.23|116.03|114.91|112.71|118.78|116.58|114.91|112.71|0
1633089300000|2021-10-01 11:55:00|114.82|112.62|116.56|114.36|116.56|114.36|114.37|112.17|0
1633089600000|2021-10-01 12:00:00|116.84|114.64|117.2|115|117.67|115.47|116.74|114.54|0
1633089900000|2021-10-01 12:05:00|117.29|115.09|117.39|115.19|117.76|115.56|116.74|114.54|0
1633090200000|2021-10-01 12:10:00|117.2|115|117.11|114.91|117.29|115.09|116.19|113.99|0
1633090500000|2021-10-01 12:15:00|117.06|114.86|119.14|116.94|119.24|117.04|117.01|114.81|0
1633090800000|2021-10-01 12:20:00|119.33|117.13|118.4|116.2|119.8|117.6|118.3|116.1|0
1633091100000|2021-10-01 12:25:00|118.3|116.1|119.7|117.5|119.79|117.59|118.3|116.1|0
1633091400000|2021-10-01 12:30:00|119.79|117.59|117.1|114.9|120.07|117.87|117.1|114.9|0
1633091700000|2021-10-01 12:35:00|116.82|114.62|115.17|112.97|116.91|114.71|114.99|112.79|0
1633092000000|2021-10-01 12:40:00|115.26|113.06|115.17|112.97|116.73|114.53|114.9|112.7|0
1633092300000|2021-10-01 12:45:00|115.26|113.06|115.26|113.06|115.63|113.43|114.53|112.33|0
1633092600000|2021-10-01 12:50:00|115.08|112.88|115.9|113.7|116.17|113.97|114.99|112.79|0
1633092900000|2021-10-01 12:55:00|115.85|113.65|116.08|113.88|116.45|114.25|115.53|113.33|0
1633093200000|2021-10-01 13:00:00|116.26|114.06|118.2|116|118.29|116.09|116.17|113.97|0
1633093500000|2021-10-01 13:05:00|118.1|115.9|117.18|114.98|118.47|116.27|117.09|114.89|0
1633093800000|2021-10-01 13:10:00|117.27|115.07|118.14|115.94|118.19|115.99|117.22|115.02|0
1633094100000|2021-10-01 13:15:00|118.1|115.9|118.56|116.36|118.84|116.64|118.1|115.9|0
1633094400000|2021-10-01 13:20:00|118.47|116.27|118.37|116.17|118.84|116.64|117.73|115.53|0
1633094700000|2021-10-01 13:25:00|118.28|116.08|118.23|116.03|118.65|116.45|118|115.8|0
1633095000000|2021-10-01 13:30:00|118.19|115.99|114.88|112.68|120.43|118.23|114.42|112.22|0
1633095300000|2021-10-01 13:35:00|114.24|112.04|112.61|110.41|116.16|113.96|112.61|110.41|0
1633095600000|2021-10-01 13:40:00|112.52|110.32|113.15|110.95|116.5|114.3|111.86|109.66|0
1633095900000|2021-10-01 13:45:00|112.97|110.77|114.14|111.94|114.86|112.66|112.16|109.96|0
1633096200000|2021-10-01 13:50:00|113.59|111.39|113.23|111.03|114.41|112.21|111.8|109.6|0
1633096500000|2021-10-01 13:55:00|112.96|110.76|113.41|111.21|113.63|111.43|111.27|109.07|0
1633096800000|2021-10-01 14:00:00|112.83|110.63|113.5|111.3|116.68|114.48|111.89|109.69|0
1633097100000|2021-10-01 14:05:00|113.05|110.85|114.49|112.29|115.76|113.56|112.42|110.22|0
1633097400000|2021-10-01 14:10:00|114.76|112.56|113.22|111.02|115.4|113.2|112.86|110.66|0
1633097700000|2021-10-01 14:15:00|113.13|110.93|107.46|105.26|113.13|110.93|107.02|104.82|0
1633098000000|2021-10-01 14:20:00|107.54|105.34|104.99|102.79|107.89|105.69|104.7|102.5|0
1633098300000|2021-10-01 14:25:00|105.3|103.1|106.24|104.04|107.8|105.6|104.7|102.5|0
1633098600000|2021-10-01 14:30:00|105.9|103.7|106.41|104.21|107.19|104.99|105.46|103.26|0
1633098900000|2021-10-01 14:35:00|106.58|104.38|105.63|103.43|108.24|106.04|105.55|103.35|0
1633099200000|2021-10-01 14:40:00|105.12|102.92|105.89|103.69|108.06|105.86|105.12|102.92|0
1633099500000|2021-10-01 14:45:00|105.72|103.52|110.86|108.66|110.86|108.66|102.22|100.02|0
1633099800000|2021-10-01 14:50:00|110.95|108.75|110.25|108.05|111.22|109.02|109.72|107.52|0
1633100100000|2021-10-01 14:55:00|110.16|107.96|113.62|111.42|113.98|111.78|110.16|107.96|0
1633100400000|2021-10-01 15:00:00|113.71|111.51|113.44|111.24|115.51|113.31|113.35|111.15|0
1633100700000|2021-10-01 15:05:00|113.61|111.41|109.8|107.6|115.45|113.25|109.8|107.6|0
1633101000000|2021-10-01 15:10:00|109.97|107.77|116.26|114.06|119.37|117.17|109.62|107.42|0
1633101300000|2021-10-01 15:15:00|116.17|113.97|116.9|114.7|117.08|114.88|115.34|113.14|0
1633101600000|2021-10-01 15:20:00|117.27|115.07|118.37|116.17|118.47|116.27|115.89|113.69|0
1633101900000|2021-10-01 15:25:00|118.28|116.08|116.71|114.51|118.56|116.36|116.44|114.24|0
1633102200000|2021-10-01 15:30:00|116.62|114.42|118.74|116.54|118.74|116.54|116.34|114.14|0
1633102500000|2021-10-01 15:35:00|119.02|116.82|120.04|117.84|120.51|118.31|118|115.8|0
1633102800000|2021-10-01 15:40:00|120.14|117.94|121.83|119.63|122.11|119.91|119.76|117.56|0
1633103100000|2021-10-01 15:45:00|121.92|119.72|121.45|119.25|122.77|120.57|121.35|119.15|0
1633103400000|2021-10-01 15:50:00|121.35|119.15|121.73|119.53|121.73|119.53|119.66|117.46|0
1633103700000|2021-10-01 15:55:00|121.26|119.06|120.32|118.12|121.26|119.06|119.2|117|0
1633104000000|2021-10-01 16:00:00|120.6|118.4|119.19|116.99|121.16|118.96|118.64|116.44|0
1633104300000|2021-10-01 16:05:00|119.38|117.18|121.16|118.96|121.44|119.24|118.82|116.62|0
1633104600000|2021-10-01 16:10:00|120.88|118.68|118.76|116.56|122|119.8|118.76|116.56|0
1633104900000|2021-10-01 16:15:00|118.85|116.65|118.48|116.28|119.32|117.12|117.46|115.26|0
1633105200000|2021-10-01 16:20:00|118.57|116.37|120.44|118.24|121.19|118.99|118.57|116.37|0
1633105500000|2021-10-01 16:25:00|120.53|118.33|120.34|118.14|121|118.8|119.69|117.49|0
1633105800000|2021-10-01 16:30:00|120.25|118.05|121.09|118.89|121.75|119.55|120.15|117.95|0
1633106100000|2021-10-01 16:35:00|121|118.8|119.77|117.57|121.85|119.65|119.31|117.11|0
1633106400000|2021-10-01 16:40:00|119.87|117.67|120.62|118.42|120.9|118.7|119.77|117.57|0
1633106700000|2021-10-01 16:45:00|120.8|118.6|120.52|118.32|121.75|119.55|120.43|118.23|0
1633107000000|2021-10-01 16:50:00|120.71|118.51|120.61|118.41|121.08|118.88|118.93|116.73|0
1633107300000|2021-10-01 16:55:00|120.71|118.51|119.86|117.66|120.8|118.6|119.21|117.01|0
1633107600000|2021-10-01 17:00:00|120.05|117.85|120.23|118.03|120.99|118.79|118.37|116.17|0
1633107900000|2021-10-01 17:05:00|120.33|118.13|122.59|120.39|122.59|120.39|120.14|117.94|0
1633108200000|2021-10-01 17:10:00|122.88|120.68|122.49|120.29|123.26|121.06|122.02|119.82|0
1633108500000|2021-10-01 17:15:00|122.78|120.58|122.49|120.29|123.35|121.15|122.02|119.82|0
1633108800000|2021-10-01 17:20:00|122.4|120.2|123.25|121.05|123.63|121.43|122.21|120.01|0
1633109100000|2021-10-01 17:25:00|123.3|121.1|122.77|120.57|123.73|121.53|122.77|120.57|0
1633109400000|2021-10-01 17:30:00|123.06|120.86|125.07|122.87|125.26|123.06|122.87|120.67|0
1633109700000|2021-10-01 17:35:00|124.87|122.67|125.78|123.58|128.41|126.21|124.87|122.67|0
1633110000000|2021-10-01 17:40:00|125.87|123.67|126.74|124.54|126.74|124.54|125.87|123.67|0
1633110300000|2021-10-01 17:45:00|126.84|124.64|129.87|127.67|129.87|127.67|126.35|124.15|0
1633110600000|2021-10-01 17:50:00|129.77|127.57|129.37|127.17|129.77|127.57|128.59|126.39|0
1633110900000|2021-10-01 17:55:00|129.47|127.27|127.61|125.41|129.47|127.27|127.42|125.22|0
1633111200000|2021-10-01 18:00:00|128.2|126|129.07|126.87|129.37|127.17|127.71|125.51|0
1633111500000|2021-10-01 18:05:00|129.37|127.17|129.56|127.36|130.55|128.35|129.37|127.17|0
1633111800000|2021-10-01 18:10:00|129.66|127.46|129.37|127.17|130.15|127.95|128.87|126.67|0
1633112100000|2021-10-01 18:15:00|129.46|127.26|130.05|127.85|130.35|128.15|129.31|127.11|0
1633112400000|2021-10-01 18:20:00|130.15|127.95|130.74|128.54|131.14|128.94|129.95|127.75|0
1633112700000|2021-10-01 18:25:00|130.84|128.64|130.44|128.24|131.63|129.43|130.25|128.05|0
1633113000000|2021-10-01 18:30:00|130.54|128.34|130.94|128.74|131.53|129.33|130.34|128.14|0
1633113300000|2021-10-01 18:35:00|130.84|128.64|131.43|129.23|131.63|129.43|130.84|128.64|0
1633113600000|2021-10-01 18:40:00|131.53|129.33|130.24|128.04|132.22|130.02|130.24|128.04|0
1633113900000|2021-10-01 18:45:00|130.54|128.34|131.72|129.52|131.72|129.52|130.24|128.04|0
1633114200000|2021-10-01 18:50:00|131.62|129.42|133.32|131.12|133.32|131.12|130.73|128.53|0
1633114500000|2021-10-01 18:55:00|133.22|131.02|133.42|131.22|134.12|131.92|133.02|130.82|0
1633114800000|2021-10-01 19:00:00|133.52|131.32|135.73|133.53|135.83|133.63|133.52|131.32|0
1633115100000|2021-10-01 19:05:00|135.83|133.63|135.93|133.73|135.94|133.74|135.02|132.82|0
1633115400000|2021-10-01 19:10:00|135.73|133.53|137.46|135.26|137.46|135.26|135.73|133.53|0
1633115700000|2021-10-01 19:15:00|137.56|135.36|135.83|133.63|138.48|136.28|135.52|133.32|0
1633116000000|2021-10-01 19:20:00|135.93|133.73|135.73|133.53|136.84|134.64|135.62|133.42|0
1633116300000|2021-10-01 19:25:00|135.83|133.63|133.71|131.51|135.83|133.63|133.71|131.51|0
1633116600000|2021-10-01 19:30:00|133.81|131.61|136.27|134.07|136.27|134.07|132.3|130.1|0
1633116900000|2021-10-01 19:35:00|136.37|134.17|134.46|132.26|136.37|134.17|134.46|132.26|0
1633117200000|2021-10-01 19:40:00|134.66|132.46|135.16|132.96|135.16|132.96|134.06|131.86|0
1633117500000|2021-10-01 19:45:00|134.86|132.66|133.25|131.05|135.56|133.36|132.46|130.26|0
1633117800000|2021-10-01 19:50:00|134.55|132.35|136.16|133.96|137.78|135.58|133.35|131.15|0
1633118100000|2021-10-01 19:55:00|135.76|133.56|132.06|129.86|135.86|133.66|130.48|128.28|0
1633118400000|2021-10-01 20:00:00|132.56|130.36|134.55|132.35|135.25|133.05|132.56|130.36|0
1633118700000|2021-10-01 20:05:00|134.85|132.65|134.65|132.45|134.95|132.75|134.25|132.05|0
1633119000000|2021-10-01 20:10:00|134.95|132.75|133.05|130.85|135.25|133.05|132.85|130.65|0
1633331100000|2021-10-04 07:05:00|123.98|121.78|125.78|123.58|125.78|123.58|123.88|121.68|0
1633331400000|2021-10-04 07:10:00|125.88|123.68|127.32|125.12|127.61|125.41|125.69|123.49|0
1633331700000|2021-10-04 07:15:00|127.13|124.93|125.02|122.82|127.32|125.12|124.83|122.63|0
1633332000000|2021-10-04 07:20:00|125.06|122.86|124.16|121.96|126.11|123.91|123.97|121.77|0
1633332300000|2021-10-04 07:25:00|124.06|121.86|122.88|120.68|124.35|122.15|122.18|119.98|0
1633332600000|2021-10-04 07:30:00|122.93|120.73|124.19|121.99|124.75|122.55|121.71|119.51|0
1633332900000|2021-10-04 07:35:00|124.04|121.84|125.32|123.12|125.79|123.59|123.9|121.7|0
1633333200000|2021-10-04 07:40:00|125.41|123.21|125.7|123.5|126.08|123.88|124.66|122.46|0
1633333500000|2021-10-04 07:45:00|125.6|123.4|127.08|124.88|127.7|125.5|124.84|122.64|0
1633333800000|2021-10-04 07:50:00|126.93|124.73|127.03|124.83|127.41|125.21|126.17|123.97|0
1633334100000|2021-10-04 07:55:00|127.12|124.92|127.55|125.35|127.79|125.59|126.84|124.64|0
1633334400000|2021-10-04 08:00:00|127.7|125.5|129.72|127.52|130.01|127.81|127.6|125.4|0
1633334700000|2021-10-04 08:05:00|129.67|127.47|129.04|126.84|130.4|128.2|128.85|126.65|0
1633335000000|2021-10-04 08:10:00|128.99|126.79|129.52|127.32|130.98|128.78|128.99|126.79|0
1633335300000|2021-10-04 08:15:00|129.23|127.03|128.17|125.97|129.47|127.27|128.17|125.97|0
1633335600000|2021-10-04 08:20:00|128.07|125.87|128.17|125.97|128.84|126.64|127.93|125.73|0
1633335900000|2021-10-04 08:25:00|128.07|125.87|127.4|125.2|128.74|126.54|127.4|125.2|0
1633336200000|2021-10-04 08:30:00|127.3|125.1|126.34|124.14|127.97|125.77|126.06|123.86|0
1633336500000|2021-10-04 08:35:00|126.1|123.9|125.49|123.29|126.82|124.62|125.49|123.29|0
1633336800000|2021-10-04 08:40:00|125.67|123.47|126.38|124.18|127.01|124.81|125.2|123|0
1633337100000|2021-10-04 08:45:00|126.34|124.14|126.72|124.52|127.01|124.81|125.77|123.57|0
1633337400000|2021-10-04 08:50:00|126.81|124.61|127.87|125.67|128.06|125.86|126.53|124.33|0
1633337700000|2021-10-04 08:55:00|127.67|125.47|129.6|127.4|129.89|127.69|127.1|124.9|0
1633338000000|2021-10-04 09:00:00|129.5|127.3|129.7|127.5|131.06|128.86|129.02|126.82|0
1633338300000|2021-10-04 09:05:00|129.89|127.69|129.89|127.69|130.96|128.76|129.6|127.4|0
1633338600000|2021-10-04 09:10:00|130.08|127.88|130.47|128.27|131.15|128.95|130.08|127.88|0
1633338900000|2021-10-04 09:15:00|130.37|128.17|130.03|127.83|130.76|128.56|129.59|127.39|0
1633339200000|2021-10-04 09:20:00|129.98|127.78|130.17|127.97|130.86|128.66|129.93|127.73|0
1633339500000|2021-10-04 09:25:00|130.27|128.07|130.46|128.26|131.15|128.95|129.98|127.78|0
1633339800000|2021-10-04 09:30:00|130.56|128.36|128.47|126.27|130.56|128.36|127.8|125.6|0
1633340100000|2021-10-04 09:35:00|128.38|126.18|128.28|126.08|128.47|126.27|127.51|125.31|0
1633340400000|2021-10-04 09:40:00|128.18|125.98|128.95|126.75|129.73|127.53|128.18|125.98|0
1633340700000|2021-10-04 09:45:00|128.86|126.66|129.29|127.09|129.44|127.24|128.47|126.27|0
1633341000000|2021-10-04 09:50:00|129.14|126.94|127.79|125.59|130.31|128.11|127.79|125.59|0
1633341300000|2021-10-04 09:55:00|127.98|125.78|128.27|126.07|128.61|126.41|127.69|125.49|0
1633341600000|2021-10-04 10:00:00|128.37|126.17|129.62|127.42|129.92|127.72|128.22|126.02|0
1633341900000|2021-10-04 10:05:00|129.53|127.33|129.72|127.52|129.91|127.71|128.85|126.65|0
1633342200000|2021-10-04 10:10:00|129.82|127.62|129.91|127.71|130.3|128.1|129.52|127.32|0
1633342500000|2021-10-04 10:15:00|129.86|127.66|128.36|126.16|130.25|128.05|128.36|126.16|0
1633342800000|2021-10-04 10:20:00|128.26|126.06|127.49|125.29|128.31|126.11|127.1|124.9|0
1633343100000|2021-10-04 10:25:00|127.3|125.1|128.26|126.06|128.35|126.15|127.01|124.81|0
1633343400000|2021-10-04 10:30:00|128.35|126.15|128.26|126.06|128.84|126.64|128.06|125.86|0
1633343700000|2021-10-04 10:35:00|128.21|126.01|127.82|125.62|128.45|126.25|127.39|125.19|0
1633344000000|2021-10-04 10:40:00|127.77|125.57|126.85|124.65|127.87|125.67|126.43|124.23|0
1633344300000|2021-10-04 10:45:00|126.9|124.7|127.33|125.13|127.48|125.28|126.18|123.98|0
1633344600000|2021-10-04 10:50:00|127.38|125.18|127.86|125.66|127.96|125.76|126.81|124.61|0
1633344900000|2021-10-04 10:55:00|127.96|125.76|129.02|126.82|129.41|127.21|127.96|125.76|0
1633345200000|2021-10-04 11:00:00|129.12|126.92|127.57|125.37|129.41|127.21|127.57|125.37|0
1633345500000|2021-10-04 11:05:00|127.47|125.27|127.47|125.27|127.86|125.66|126.89|124.69|0
1633345800000|2021-10-04 11:10:00|127.42|125.22|125.74|123.54|127.76|125.56|125.36|123.16|0
1633346100000|2021-10-04 11:15:00|125.55|123.35|125.84|123.64|126.6|124.4|125.55|123.35|0
1633346400000|2021-10-04 11:20:00|125.74|123.54|126.03|123.83|126.22|124.02|125.46|123.26|0
1633346700000|2021-10-04 11:25:00|126.12|123.92|126.89|124.69|126.98|124.78|125.93|123.73|0
1633347000000|2021-10-04 11:30:00|126.69|124.49|126.5|124.3|127.17|124.97|126.31|124.11|0
1633347300000|2021-10-04 11:35:00|126.31|124.11|127.36|125.16|127.36|125.16|126.31|124.11|0
1633347600000|2021-10-04 11:40:00|127.27|125.07|126.88|124.68|127.55|125.35|126.59|124.39|0
1633347900000|2021-10-04 11:45:00|126.78|124.58|126.11|123.91|126.88|124.68|126.11|123.91|0
1633348200000|2021-10-04 11:50:00|125.92|123.72|125.92|123.72|126.21|124.01|125.44|123.24|0
1633348500000|2021-10-04 11:55:00|125.82|123.62|127.07|124.87|127.35|125.15|125.73|123.53|0
1633348800000|2021-10-04 12:00:00|126.97|124.77|126.97|124.77|127.55|125.35|126.87|124.67|0
1633349100000|2021-10-04 12:05:00|127.35|125.15|128.22|126.02|128.51|126.31|127.35|125.15|0
1633349400000|2021-10-04 12:10:00|128.31|126.11|128.8|126.6|128.89|126.69|128.12|125.92|0
1633349700000|2021-10-04 12:15:00|129.09|126.89|128.41|126.21|129.18|126.98|128.21|126.01|0
1633350000000|2021-10-04 12:20:00|128.21|126.01|128.21|126.01|128.79|126.59|128.11|125.91|0
1633350300000|2021-10-04 12:25:00|128.31|126.11|128.69|126.49|128.79|126.59|128.02|125.82|0
1633350600000|2021-10-04 12:30:00|128.79|126.59|127.63|125.43|128.79|126.59|127.53|125.33|0
1633350900000|2021-10-04 12:35:00|127.53|125.33|128.98|126.78|128.98|126.78|127.53|125.33|0
1633351200000|2021-10-04 12:40:00|129.08|126.88|130.24|128.04|130.24|128.04|129.08|126.88|0
1633351500000|2021-10-04 12:45:00|130.34|128.14|131.61|129.41|132.1|129.9|130.34|128.14|0
1633351800000|2021-10-04 12:50:00|131.71|129.51|132.4|130.2|132.59|130.39|131.51|129.31|0
1633352100000|2021-10-04 12:55:00|132.3|130.1|131.31|129.11|132.3|130.1|131.31|129.11|0
1633352400000|2021-10-04 13:00:00|131.41|129.21|130.82|128.62|131.41|129.21|130.63|128.43|0
1633352700000|2021-10-04 13:05:00|130.92|128.72|130.23|128.03|131.31|129.11|130.23|128.03|0
1633353000000|2021-10-04 13:10:00|130.04|127.84|129.31|127.11|130.62|128.42|129.31|127.11|0
1633353300000|2021-10-04 13:15:00|129.21|127.01|129.01|126.81|129.5|127.3|128.82|126.62|0
1633353600000|2021-10-04 13:20:00|128.96|126.76|128.91|126.71|129.4|127.2|128.82|126.62|0
1633353900000|2021-10-04 13:25:00|128.82|126.62|128.82|126.62|129.11|126.91|128.43|126.23|0
1633354200000|2021-10-04 13:30:00|128.52|126.32|130.15|127.95|133.32|131.12|128.04|125.84|0
1633354500000|2021-10-04 13:35:00|129.76|127.56|129.08|126.88|129.76|127.56|127.23|125.03|0
1633354800000|2021-10-04 13:40:00|128.59|126.39|125.88|123.68|129.17|126.97|125.21|123.01|0
1633355100000|2021-10-04 13:45:00|125.49|123.29|125.59|123.39|126.74|124.54|124.73|122.53|0
1633355400000|2021-10-04 13:50:00|125.4|123.2|126.07|123.87|127.03|124.83|124.82|122.62|0
1633355700000|2021-10-04 13:55:00|126.26|124.06|127.51|125.31|127.51|125.31|125.49|123.29|0
1633356000000|2021-10-04 14:00:00|127.42|125.22|122.26|120.06|128.48|126.28|122.26|120.06|0
1633356300000|2021-10-04 14:05:00|122.07|119.87|122.63|120.43|123.29|121.09|118.76|116.56|0
1633356600000|2021-10-04 14:10:00|122.81|120.61|124.14|121.94|124.71|122.51|122.06|119.86|0
1633356900000|2021-10-04 14:15:00|123.57|121.37|120.18|117.98|124.04|121.84|120.09|117.89|0
1633357200000|2021-10-04 14:20:00|120.28|118.08|117.14|114.94|120.93|118.73|117.14|114.94|0
1633357500000|2021-10-04 14:25:00|117.32|115.12|117.36|115.16|119.68|117.48|115.95|113.75|0
1633357800000|2021-10-04 14:30:00|116.72|114.52|114.45|112.25|119.98|117.78|114.45|112.25|0
1633358100000|2021-10-04 14:35:00|114.36|112.16|113.66|111.46|114.64|112.44|109.83|107.63|0
1633358400000|2021-10-04 14:40:00|113.4|111.2|115.99|113.79|116.34|114.14|112.67|110.47|0
1633358700000|2021-10-04 14:45:00|115.9|113.7|113.03|110.83|115.9|113.7|113.03|110.83|0
1633359000000|2021-10-04 14:50:00|112.77|110.57|108.83|106.63|113.57|111.37|108.83|106.63|0
1633359300000|2021-10-04 14:55:00|108.66|106.46|111.97|109.77|112.06|109.86|108.57|106.37|0
1633359600000|2021-10-04 15:00:00|111.62|109.42|110.56|108.36|111.7|109.5|109|106.8|0
1633359900000|2021-10-04 15:05:00|110.48|108.28|111.69|109.49|112.22|110.02|109.08|106.88|0
1633360200000|2021-10-04 15:10:00|111.42|109.22|112.66|110.46|113.02|110.82|110.72|108.52|0
1633360500000|2021-10-04 15:15:00|112.22|110.02|112.22|110.02|113.37|111.17|110.81|108.61|0
1633360800000|2021-10-04 15:20:00|112.13|109.93|109.14|106.94|112.39|110.19|108.71|106.51|0
1633361100000|2021-10-04 15:25:00|109.23|107.03|110.28|108.08|110.8|108.6|107.97|105.77|0
1633361400000|2021-10-04 15:30:00|110.36|108.16|107.15|104.95|110.71|108.51|107.15|104.95|0
1633361700000|2021-10-04 15:35:00|107.07|104.87|105.36|103.16|107.93|105.73|105.28|103.08|0
1633362000000|2021-10-04 15:40:00|105.44|103.24|107.54|105.34|107.8|105.6|104.33|102.13|0
1633362300000|2021-10-04 15:45:00|107.37|105.17|107.97|105.77|108.66|106.46|107.03|104.83|0
1633362600000|2021-10-04 15:50:00|107.88|105.68|110.49|108.29|110.49|108.29|107.71|105.51|0
1633362900000|2021-10-04 15:55:00|110.57|108.37|111.35|109.15|112.15|109.95|109.18|106.98|0
1633363200000|2021-10-04 16:00:00|111.26|109.06|109.42|107.22|111.35|109.15|109.42|107.22|0
1633363500000|2021-10-04 16:05:00|109.51|107.31|111.53|109.33|111.79|109.59|109.42|107.22|0
1633363800000|2021-10-04 16:10:00|111.35|109.15|110.82|108.62|111.35|109.15|110.03|107.83|0
1633364100000|2021-10-04 16:15:00|110.73|108.53|110.55|108.35|111.44|109.24|109.94|107.74|0
1633364400000|2021-10-04 16:20:00|110.29|108.09|108.02|105.82|110.46|108.26|107.93|105.73|0
1633364700000|2021-10-04 16:25:00|107.89|105.69|107.85|105.65|108.8|106.6|107.33|105.13|0
1633365000000|2021-10-04 16:30:00|107.76|105.56|109.41|107.21|109.41|107.21|107.59|105.39|0
1633365300000|2021-10-04 16:35:00|109.23|107.03|107.84|105.64|109.41|107.21|107.5|105.3|0
1633365600000|2021-10-04 16:40:00|107.67|105.47|105.78|103.58|107.76|105.56|105.52|103.32|0
1633365900000|2021-10-04 16:45:00|105.69|103.49|106.93|104.73|106.93|104.73|105.18|102.98|0
1633366200000|2021-10-04 16:50:00|107.06|104.86|107.92|105.72|107.92|105.72|105.35|103.15|0
1633366500000|2021-10-04 16:55:00|107.84|105.64|107.23|105.03|108.53|106.33|107.23|105.03|0
1633366800000|2021-10-04 17:00:00|107.14|104.94|104.75|102.55|107.58|105.38|104.75|102.55|0
1633367100000|2021-10-04 17:05:00|104.84|102.64|108.78|106.58|109.13|106.93|104.58|102.38|0
1633367400000|2021-10-04 17:10:00|108.7|106.5|110|107.8|110.62|108.42|108.09|105.89|0
1633367700000|2021-10-04 17:15:00|109.74|107.54|108.43|106.23|109.83|107.63|108|105.8|0
1633368000000|2021-10-04 17:20:00|108.52|106.32|109.04|106.84|109.3|107.1|107.22|105.02|0
1633368300000|2021-10-04 17:25:00|108.95|106.75|107.05|104.85|109.04|106.84|106.79|104.59|0
1633368600000|2021-10-04 17:30:00|107.31|105.11|108.69|106.49|108.86|106.66|107.13|104.93|0
1633368900000|2021-10-04 17:35:00|108.6|106.4|109.3|107.1|109.3|107.1|107.82|105.62|0
1633369200000|2021-10-04 17:40:00|109.12|106.92|108.51|106.31|109.21|107.01|107.39|105.19|0
1633369500000|2021-10-04 17:45:00|108.34|106.14|109.55|107.35|109.55|107.35|107.73|105.53|0
1633369800000|2021-10-04 17:50:00|109.33|107.13|108.33|106.13|109.9|107.7|107.81|105.61|0
1633370100000|2021-10-04 17:55:00|108.42|106.22|107.47|105.27|108.51|106.31|107.38|105.18|0
1633370400000|2021-10-04 18:00:00|107.38|105.18|108.94|106.74|109.99|107.79|107.38|105.18|0
1633370700000|2021-10-04 18:05:00|109.02|106.82|109.9|107.7|110.77|108.57|108.33|106.13|0
1633371000000|2021-10-04 18:10:00|109.63|107.43|107.81|105.61|110.25|108.05|107.12|104.92|0
1633371300000|2021-10-04 18:15:00|107.63|105.43|109.45|107.25|109.8|107.6|107.63|105.43|0
1633371600000|2021-10-04 18:20:00|109.72|107.52|110.33|108.13|111.65|109.45|109.28|107.08|0
1633371900000|2021-10-04 18:25:00|110.24|108.04|108.84|106.64|110.24|108.04|108.41|106.21|0
1633372200000|2021-10-04 18:30:00|108.75|106.55|108.49|106.29|109.63|107.43|107.54|105.34|0
1633372500000|2021-10-04 18:35:00|108.32|106.12|109.19|106.99|109.71|107.51|107.45|105.25|0
1633372800000|2021-10-04 18:40:00|109.1|106.9|109.97|107.77|110.15|107.95|108.4|106.2|0
1633373100000|2021-10-04 18:45:00|109.79|107.59|111.73|109.53|111.73|109.53|109.79|107.59|0
1633373400000|2021-10-04 18:50:00|111.64|109.44|110.58|108.38|111.64|109.44|109.79|107.59|0
1633373700000|2021-10-04 18:55:00|110.67|108.47|110.58|108.38|111.37|109.17|109.88|107.68|0
1633374000000|2021-10-04 19:00:00|110.67|108.47|113.24|111.04|113.42|111.22|110.14|107.94|0
1633374300000|2021-10-04 19:05:00|113.15|110.95|113.33|111.13|115.12|112.92|112.79|110.59|0
1633374600000|2021-10-04 19:10:00|113.42|111.22|111.91|109.71|113.42|111.22|111.47|109.27|0
1633374900000|2021-10-04 19:15:00|112.26|110.06|109.88|107.68|113.15|110.95|109.8|107.6|0
1633375200000|2021-10-04 19:20:00|109.97|107.77|109.27|107.07|110.23|108.03|108.58|106.38|0
1633375500000|2021-10-04 19:25:00|109.23|107.03|109.62|107.42|110.49|108.29|108.58|106.38|0
1633375800000|2021-10-04 19:30:00|109.44|107.24|111.28|109.08|111.9|109.7|109.1|106.9|0
1633376100000|2021-10-04 19:35:00|110.93|108.73|108.83|106.63|111.28|109.08|108.75|106.55|0
1633376400000|2021-10-04 19:40:00|108.75|106.55|113.4|111.2|114.3|112.1|108.75|106.55|0
1633376700000|2021-10-04 19:45:00|113.76|111.56|112.78|110.58|114.47|112.27|112.78|110.58|0
1633377000000|2021-10-04 19:50:00|111.85|109.65|108.91|106.71|111.85|109.65|108.65|106.45|0
1633377300000|2021-10-04 19:55:00|109.35|107.15|113.08|110.88|114.52|112.32|109.35|107.15|0
1633377600000|2021-10-04 20:00:00|113.17|110.97|112.76|110.56|115.09|112.89|112.31|110.11|0
1633377900000|2021-10-04 20:05:00|112.85|110.65|113.29|111.09|113.47|111.27|112.85|110.65|0
1633378200000|2021-10-04 20:10:00|113.11|110.91|112.75|110.55|113.2|111|112.49|110.29|0
1633378500000|2021-10-04 20:15:00|113.13|110.53|112.77|110.17|113.22|110.62|112.77|110.17|0
1633378800000|2021-10-04 20:20:00|112.68|110.08|112.77|110.17|112.95|110.35|112.68|110.08|0
1633379100000|2021-10-04 20:25:00|112.81|110.21|112.68|110.08|112.81|110.21|112.59|109.99|0
1633379400000|2021-10-04 20:30:00|112.59|109.99|112.06|109.46|112.59|109.99|111.44|108.84|0
1633379700000|2021-10-04 20:35:00|112.32|109.72|112.5|109.9|112.68|110.08|112.32|109.72|0
1633380000000|2021-10-04 20:40:00|112.59|109.99|113.03|110.43|113.12|110.52|112.41|109.81|0
1633380300000|2021-10-04 20:45:00|112.94|110.34|113.3|110.7|113.48|110.88|112.94|110.34|0
1633380600000|2021-10-04 20:50:00|113.39|110.79|113.03|110.43|113.48|110.88|113.03|110.43|0
1633380900000|2021-10-04 20:55:00|112.94|110.34|112.89|110.29|113.03|110.43|112.85|110.25|0
1633381200000|2021-10-04 21:00:00|112.9|110.3|112.9|110.3|112.9|110.3|112.62|110.02|0
1633381500000|2021-10-04 21:05:00|112.92|110.32|112.92|110.32|112.98|110.38|112.86|110.26|0
1633381800000|2021-10-04 21:10:00|112.89|110.29|112.81|110.21|112.92|110.32|112.79|110.19|0
1633382100000|2021-10-04 21:15:00|112.77|110.17|112.75|110.15|112.77|110.17|112.75|110.15|0
1633382400000|2021-10-04 21:20:00|112.7|110.1|112.7|110.1|112.74|110.14|112.67|110.07|0
1633382700000|2021-10-04 21:25:00|112.73|110.13|112.54|109.94|112.74|110.14|112.53|109.93|0
1633383000000|2021-10-04 21:30:00|112.55|109.95|112.55|109.95|112.58|109.98|112.54|109.94|0
1633383300000|2021-10-04 21:35:00|112.54|109.94|112.54|109.94|112.6|110|112.51|109.91|0
1633383600000|2021-10-04 21:40:00|112.52|109.92|112.55|109.95|112.63|110.03|112.52|109.92|0
1633383900000|2021-10-04 21:45:00|112.57|109.97|112.73|110.13|112.74|110.14|112.57|109.97|0
1633384200000|2021-10-04 21:50:00|112.76|110.16|112.67|110.07|112.76|110.16|112.6|110|0
1633384500000|2021-10-04 21:55:00|112.69|110.09|112.71|110.11|112.76|110.16|112.59|109.99|0
1633384800000|2021-10-04 22:00:00|113.31|110.71|112.91|110.31|114.08|111.48|112.73|110.13|0
1633385100000|2021-10-04 22:05:00|113.09|110.49|113.18|110.58|113.18|110.58|112.73|110.13|0
1633385400000|2021-10-04 22:10:00|113.27|110.67|113.71|111.11|113.8|111.2|113.18|110.58|0
1633385700000|2021-10-04 22:15:00|113.8|111.2|113.62|111.02|113.89|111.29|113.48|110.88|0
1633386000000|2021-10-04 22:20:00|113.71|111.11|113.53|110.93|113.8|111.2|113.53|110.93|0
1633386300000|2021-10-04 22:25:00|113.62|111.02|113.98|111.38|114.16|111.56|113.62|111.02|0
1633386600000|2021-10-04 22:30:00|114.06|111.46|114.6|112|114.6|112|113.97|111.37|0
1633386900000|2021-10-04 22:35:00|114.51|111.91|114.6|112|114.6|112|114.51|111.91|0
1633387200000|2021-10-04 22:40:00|114.78|112.18|114.78|112.18|114.96|112.36|114.78|112.18|0
1633387500000|2021-10-04 22:45:00|114.69|112.09|114.51|111.91|114.78|112.18|114.33|111.73|0
1633387800000|2021-10-04 22:50:00|114.42|111.82|114.15|111.55|114.6|112|114.06|111.46|0
1633388100000|2021-10-04 22:55:00|114.14|111.54|114.59|111.99|114.68|112.08|114.06|111.46|0
1633388400000|2021-10-04 23:00:00|114.68|112.08|114.77|112.17|114.95|112.35|114.68|112.08|0
1633388700000|2021-10-04 23:05:00|114.86|112.26|114.14|111.54|114.86|112.26|114.05|111.45|0
1633389000000|2021-10-04 23:10:00|114.23|111.63|114.77|112.17|114.95|112.35|114.14|111.54|0
1633389300000|2021-10-04 23:15:00|114.86|112.26|113.42|110.82|114.86|112.26|113.15|110.55|0
1633389600000|2021-10-04 23:20:00|113.33|110.73|113.6|111|113.77|111.17|112.88|110.28|0
1633389900000|2021-10-04 23:25:00|113.68|111.08|113.32|110.72|113.68|111.08|113.24|110.64|0
1633390200000|2021-10-04 23:30:00|113.24|110.64|112.88|110.28|113.37|110.77|112.08|109.48|0
1633390500000|2021-10-04 23:35:00|112.97|110.37|113.23|110.63|113.5|110.9|112.97|110.37|0
1633390800000|2021-10-04 23:40:00|113.05|110.45|112.87|110.27|113.05|110.45|111.63|109.03|0
1633391100000|2021-10-04 23:45:00|112.83|110.23|112.96|110.36|113.23|110.63|112.6|110|0
1633391400000|2021-10-04 23:50:00|113.05|110.45|112.78|110.18|113.76|111.16|112.6|110|0
1633391700000|2021-10-04 23:55:00|112.69|110.09|112.6|110|113.05|110.45|112.07|109.47|0
1633392000000|2021-10-05 00:00:00|112.64|110.04|112.69|110.09|113.4|110.8|111.8|109.2|0
1633392300000|2021-10-05 00:05:00|112.6|110|112.24|109.64|112.69|110.09|111.09|108.49|0
1633392600000|2021-10-05 00:10:00|112.42|109.82|111.62|109.02|112.42|109.82|111.62|109.02|0
1633392900000|2021-10-05 00:15:00|111.79|109.19|110.64|108.04|112.06|109.46|110.38|107.78|0
1633393200000|2021-10-05 00:20:00|110.82|108.22|110.29|107.69|110.82|108.22|109.5|106.9|0
1633393500000|2021-10-05 00:25:00|110.2|107.6|110.64|108.04|110.99|108.39|110.11|107.51|0
1633393800000|2021-10-05 00:30:00|110.38|107.78|109.58|106.98|110.38|107.78|109.15|106.55|0
1633394100000|2021-10-05 00:35:00|109.32|106.72|109.32|106.72|109.67|107.07|109.15|106.55|0
1633394400000|2021-10-05 00:40:00|109.23|106.63|108.1|105.5|109.23|106.63|108.01|105.41|0
1633394700000|2021-10-05 00:45:00|107.58|104.98|107.75|105.15|107.93|105.33|106.98|104.38|0
1633395000000|2021-10-05 00:50:00|107.67|105.07|107.58|104.98|108.45|105.85|106.89|104.29|0
1633395300000|2021-10-05 00:55:00|107.49|104.89|106.97|104.37|107.49|104.89|106.37|103.77|0
1633395600000|2021-10-05 01:00:00|106.89|104.29|107.36|104.76|108.01|105.41|106.72|104.12|0
1633395900000|2021-10-05 01:05:00|107.32|104.72|105.77|103.17|107.4|104.8|104.92|102.32|0
1633396200000|2021-10-05 01:10:00|105.73|103.13|105.51|102.91|106.28|103.68|105.26|102.66|0
1633396500000|2021-10-05 01:15:00|105.34|102.74|105.42|102.82|106.02|103.42|105.17|102.57|0
1633396800000|2021-10-05 01:20:00|105.38|102.78|107.18|104.58|107.74|105.14|105|102.4|0
1633397100000|2021-10-05 01:25:00|107.27|104.67|107.7|105.1|107.78|105.18|107.27|104.67|0
1633397400000|2021-10-05 01:30:00|107.52|104.92|107.78|105.18|107.78|105.18|106.5|103.9|0
1633397700000|2021-10-05 01:35:00|107.69|105.09|108.81|106.21|109.16|106.56|107.26|104.66|0
1633398000000|2021-10-05 01:40:00|108.9|106.3|109.16|106.56|110.55|107.95|108.72|106.12|0
1633398300000|2021-10-05 01:45:00|109.24|106.64|110.2|107.6|110.2|107.6|109.24|106.64|0
1633398600000|2021-10-05 01:50:00|110.28|107.68|111.42|108.82|112.13|109.53|110.2|107.6|0
1633398900000|2021-10-05 01:55:00|111.51|108.91|110.98|108.38|112.21|109.61|110.63|108.03|0
1633399200000|2021-10-05 02:00:00|111.07|108.47|111.59|108.99|111.59|108.99|110.11|107.51|0
1633399500000|2021-10-05 02:05:00|111.68|109.08|111.33|108.73|112.83|110.23|111.33|108.73|0
1633399800000|2021-10-05 02:10:00|111.24|108.64|111.59|108.99|112.12|109.52|111.15|108.55|0
1633400100000|2021-10-05 02:15:00|111.5|108.9|111.45|108.85|111.94|109.34|111.24|108.64|0
1633400400000|2021-10-05 02:20:00|111.5|108.9|110.62|108.02|112.11|109.51|110.53|107.93|0
1633400700000|2021-10-05 02:25:00|110.53|107.93|112.73|110.13|112.73|110.13|110.53|107.93|0
1633401000000|2021-10-05 02:30:00|112.55|109.95|113.44|110.84|114.15|111.55|112.46|109.86|0
1633401300000|2021-10-05 02:35:00|113.66|111.06|114.24|111.64|114.33|111.73|113.61|111.01|0
1633401600000|2021-10-05 02:40:00|114.33|111.73|114.24|111.64|114.33|111.73|113.7|111.1|0
1633401900000|2021-10-05 02:45:00|114.15|111.55|115.22|112.62|115.35|112.75|114.15|111.55|0
1633402200000|2021-10-05 02:50:00|115.31|112.71|115.04|112.44|115.4|112.8|114.86|112.26|0
1633402500000|2021-10-05 02:55:00|114.95|112.35|114.86|112.26|115.13|112.53|114.5|111.9|0
1633402800000|2021-10-05 03:00:00|114.95|112.35|115.03|112.43|116.12|113.52|114.86|112.26|0
1633403100000|2021-10-05 03:05:00|115.08|112.48|115.12|112.52|115.48|112.88|114.81|112.21|0
1633403400000|2021-10-05 03:10:00|115.21|112.61|115.57|112.97|116.02|113.42|115.03|112.43|0
1633403700000|2021-10-05 03:15:00|115.66|113.06|114.76|112.16|115.66|113.06|114.49|111.89|0
1633404000000|2021-10-05 03:20:00|114.8|112.2|115.38|112.78|115.38|112.78|114.76|112.16|0
1633404300000|2021-10-05 03:25:00|115.3|112.7|112.92|110.32|115.65|113.05|112.7|110.1|0
1633404600000|2021-10-05 03:30:00|112.79|110.19|110.57|107.97|112.87|110.27|110.57|107.97|0
1633404900000|2021-10-05 03:35:00|110.74|108.14|113.5|110.9|113.59|110.99|110.57|107.97|0
1633405200000|2021-10-05 03:40:00|113.59|110.99|113.27|110.67|113.59|110.99|112.87|110.27|0
1633405500000|2021-10-05 03:45:00|112.96|110.36|113.58|110.98|113.58|110.98|112.33|109.73|0
1633405800000|2021-10-05 03:50:00|113.67|111.07|114.03|111.43|114.21|111.61|113.58|110.98|0
1633406100000|2021-10-05 03:55:00|114.12|111.52|114.03|111.43|114.21|111.61|113.58|110.98|0
1633406400000|2021-10-05 04:00:00|113.94|111.34|113.4|110.8|114.03|111.43|113.31|110.71|0
1633406700000|2021-10-05 04:05:00|113.44|110.84|113.66|111.06|113.93|111.33|113.4|110.8|0
1633407000000|2021-10-05 04:10:00|113.75|111.15|113.13|110.53|113.84|111.24|113.13|110.53|0
1633407300000|2021-10-05 04:15:00|113.21|110.61|113.39|110.79|113.66|111.06|113.04|110.44|0
1633407600000|2021-10-05 04:20:00|113.57|110.97|113.48|110.88|113.57|110.97|112.94|110.34|0
1633407900000|2021-10-05 04:25:00|113.39|110.79|112.41|109.81|113.39|110.79|112.41|109.81|0
1633408200000|2021-10-05 04:30:00|112.49|109.89|112.05|109.45|112.58|109.98|111.69|109.09|0
1633408500000|2021-10-05 04:35:00|111.96|109.36|111.78|109.18|112.49|109.89|111.78|109.18|0
1633408800000|2021-10-05 04:40:00|111.69|109.09|112.31|109.71|112.35|109.75|111.69|109.09|0
1633409100000|2021-10-05 04:45:00|112.49|109.89|112.62|110.02|113.47|110.87|112.4|109.8|0
1633409400000|2021-10-05 04:50:00|112.67|110.07|112.93|110.33|113.02|110.42|112.49|109.89|0
1633409700000|2021-10-05 04:55:00|112.88|110.28|113.11|110.51|113.11|110.51|112.66|110.06|0
1633410000000|2021-10-05 05:00:00|113.02|110.42|112.75|110.15|113.64|111.04|112.48|109.88|0
1633410300000|2021-10-05 05:05:00|112.7|110.1|113.19|110.59|113.73|111.13|112.17|109.57|0
1633410600000|2021-10-05 05:10:00|113.1|110.5|112.34|109.74|113.46|110.86|112.21|109.61|0
1633410900000|2021-10-05 05:15:00|112.48|109.88|113.01|110.41|113.37|110.77|112.3|109.7|0
1633411200000|2021-10-05 05:20:00|113.1|110.5|113.19|110.59|113.55|110.95|112.92|110.32|0
1633411500000|2021-10-05 05:25:00|113.1|110.5|113.72|111.12|113.9|111.3|112.83|110.23|0
1633411800000|2021-10-05 05:30:00|113.77|111.17|112.38|109.78|113.86|111.26|112.29|109.69|0
1633412100000|2021-10-05 05:35:00|112.29|109.69|112.82|110.22|112.91|110.31|111.94|109.34|0
1633412400000|2021-10-05 05:40:00|112.74|110.14|111.67|109.07|112.74|110.14|111.67|109.07|0
1633412700000|2021-10-05 05:45:00|111.84|109.24|112.91|110.31|113|110.4|111.76|109.16|0
1633413000000|2021-10-05 05:50:00|112.77|110.17|112.73|110.13|113|110.4|112.2|109.6|0
1633413300000|2021-10-05 05:55:00|112.64|110.04|112.32|109.72|112.73|110.13|111.75|109.15|0
1633413600000|2021-10-05 06:00:00|112.46|109.86|112.55|109.95|112.99|110.39|111.93|109.33|0
1633413900000|2021-10-05 06:05:00|112.5|109.9|110.69|108.09|112.64|110.04|110.42|107.82|0
1633414200000|2021-10-05 06:10:00|110.51|107.91|110.6|108|111.3|108.7|110.24|107.64|0
1633414500000|2021-10-05 06:15:00|110.51|107.91|109.72|107.12|110.68|108.08|109.1|106.5|0
1633414800000|2021-10-05 06:20:00|109.63|107.03|110.59|107.99|111.03|108.43|109.54|106.94|0
1633415100000|2021-10-05 06:25:00|110.72|108.12|111.47|108.87|112|109.4|110.59|107.99|0
1633415400000|2021-10-05 06:30:00|111.34|108.74|110.68|108.08|111.47|108.87|110.68|108.08|0
1633415700000|2021-10-05 06:35:00|110.59|107.99|110.85|108.25|110.98|108.38|110.24|107.64|0
1633416000000|2021-10-05 06:40:00|111.2|108.6|111.91|109.31|112.35|109.75|111.11|108.51|0
1633416300000|2021-10-05 06:45:00|111.95|109.35|111.64|109.04|112.35|109.75|111.64|109.04|0
1633416600000|2021-10-05 06:50:00|111.55|108.95|112.8|110.2|112.88|110.28|111.29|108.69|0
1633416900000|2021-10-05 06:55:00|112.71|110.11|112.44|109.84|112.88|110.28|111.99|109.39|0
1633417200000|2021-10-05 07:00:00|111.73|109.13|112.26|109.66|112.97|110.37|110.58|107.98|0
1633417500000|2021-10-05 07:05:00|111.88|109.68|112.59|110.39|112.77|110.57|111.52|109.32|0
1633417800000|2021-10-05 07:10:00|112.54|110.34|113.93|111.73|114.56|112.36|112.32|110.12|0
1633418100000|2021-10-05 07:15:00|114.2|112|113.12|110.92|115.19|112.99|113.08|110.88|0
1633418400000|2021-10-05 07:20:00|112.76|110.56|114.11|111.91|114.65|112.45|112.76|110.56|0
1633418700000|2021-10-05 07:25:00|113.93|111.73|114.2|112|114.47|112.27|113.3|111.1|0
1633419000000|2021-10-05 07:30:00|114.02|111.82|112.85|110.65|114.11|111.91|112.05|109.85|0
1633419300000|2021-10-05 07:35:00|112.94|110.74|111.87|109.67|112.94|110.74|111.6|109.4|0
1633419600000|2021-10-05 07:40:00|111.95|109.75|111.69|109.49|113.02|110.82|111.69|109.49|0
1633419900000|2021-10-05 07:45:00|111.86|109.66|113.2|111|113.29|111.09|111.33|109.13|0
1633420200000|2021-10-05 07:50:00|113.11|110.91|111.95|109.75|113.2|111|111.51|109.31|0
1633420500000|2021-10-05 07:55:00|112.04|109.84|110.18|107.98|112.3|110.1|110.09|107.89|0
1633420800000|2021-10-05 08:00:00|110.31|108.11|111.72|109.52|111.95|109.75|110|107.8|0
1633421100000|2021-10-05 08:05:00|111.77|109.57|112.83|110.63|113.1|110.9|111.5|109.3|0
1633421400000|2021-10-05 08:10:00|112.66|110.46|113.1|110.9|113.28|111.08|111.94|109.74|0
1633421700000|2021-10-05 08:15:00|113.14|110.94|113.28|111.08|113.55|111.35|112.74|110.54|0
1633422000000|2021-10-05 08:20:00|113.32|111.12|113.01|110.81|113.82|111.62|112.56|110.36|0
1633422300000|2021-10-05 08:25:00|112.87|110.67|113.64|111.44|113.64|111.44|112.2|110|0
1633422600000|2021-10-05 08:30:00|113.59|111.39|114.08|111.88|114.09|111.89|113.45|111.25|0
1633422900000|2021-10-05 08:35:00|113.99|111.79|113.99|111.79|114.81|112.61|113.63|111.43|0
1633423200000|2021-10-05 08:40:00|113.9|111.7|113.36|111.16|113.9|111.7|112.82|110.62|0
1633423500000|2021-10-05 08:45:00|113.45|111.25|113.27|111.07|113.45|111.25|113.09|110.89|0
1633423800000|2021-10-05 08:50:00|113.18|110.98|114.26|112.06|114.8|112.6|113.18|110.98|0
1633424100000|2021-10-05 08:55:00|114.35|112.15|114.89|112.69|114.89|112.69|114.35|112.15|0
1633424400000|2021-10-05 09:00:00|114.8|112.6|115.71|113.51|116.25|114.05|114.71|112.51|0
1633424700000|2021-10-05 09:05:00|115.8|113.6|115.89|113.69|116.34|114.14|115.71|113.51|0
1633425000000|2021-10-05 09:10:00|115.98|113.78|116.16|113.96|116.34|114.14|115.89|113.69|0
1633425300000|2021-10-05 09:15:00|116.25|114.05|116.16|113.96|116.25|114.05|115.7|113.5|0
1633425600000|2021-10-05 09:20:00|116.25|114.05|116.43|114.23|116.98|114.78|116.25|114.05|0
1633425900000|2021-10-05 09:25:00|116.34|114.14|116.34|114.14|116.52|114.32|116.06|113.86|0
1633426200000|2021-10-05 09:30:00|116.24|114.04|116.59|114.39|117.55|115.35|115.06|112.86|0
1633426500000|2021-10-05 09:35:00|116.68|114.48|117|114.8|117|114.8|116.31|114.11|0
1633426800000|2021-10-05 09:40:00|116.95|114.75|117.04|114.84|117.78|115.58|116.95|114.75|0
1633427100000|2021-10-05 09:45:00|116.95|114.75|117.04|114.84|117.59|115.39|116.95|114.75|0
1633427400000|2021-10-05 09:50:00|117.13|114.93|117.5|115.3|117.68|115.48|116.95|114.75|0
1633427700000|2021-10-05 09:55:00|117.41|115.21|117.68|115.48|117.68|115.48|117.22|115.02|0
1633428000000|2021-10-05 10:00:00|117.77|115.57|117.13|114.93|117.77|115.57|117.03|114.83|0
1633428300000|2021-10-05 10:05:00|117.03|114.83|116.21|114.01|117.13|114.93|116.03|113.83|0
1633428600000|2021-10-05 10:10:00|116.3|114.1|116.57|114.37|116.85|114.65|116.3|114.1|0
1633428900000|2021-10-05 10:15:00|116.48|114.28|116.66|114.46|116.85|114.65|116.39|114.19|0
1633429200000|2021-10-05 10:20:00|116.75|114.55|117.03|114.83|117.12|114.92|116.48|114.28|0
1633429500000|2021-10-05 10:25:00|116.98|114.78|116.38|114.18|117.21|115.01|116.29|114.09|0
1633429800000|2021-10-05 10:30:00|116.29|114.09|115.56|113.36|116.48|114.28|115.56|113.36|0
1633430100000|2021-10-05 10:35:00|115.65|113.45|116.93|114.73|116.93|114.73|115.56|113.36|0
1633430400000|2021-10-05 10:40:00|116.84|114.64|116.47|114.27|117.2|115|116.24|114.04|0
1633430700000|2021-10-05 10:45:00|116.38|114.18|115.74|113.54|116.47|114.27|115.28|113.08|0
1633431000000|2021-10-05 10:50:00|115.83|113.63|115.46|113.26|115.92|113.72|115.19|112.99|0
1633431300000|2021-10-05 10:55:00|115.55|113.35|116.37|114.17|116.51|114.31|115.46|113.26|0
1633431600000|2021-10-05 11:00:00|116.28|114.08|116.28|114.08|116.74|114.54|116.01|113.81|0
1633431900000|2021-10-05 11:05:00|116.1|113.9|116.37|114.17|116.64|114.44|116.09|113.89|0
1633432200000|2021-10-05 11:10:00|116.46|114.26|116.46|114.26|116.64|114.44|116.28|114.08|0
1633432500000|2021-10-05 11:15:00|116.55|114.35|117.01|114.81|117.1|114.9|116.55|114.35|0
1633432800000|2021-10-05 11:20:00|117.1|114.9|116|113.8|117.56|115.36|116|113.8|0
1633433100000|2021-10-05 11:25:00|116.09|113.89|118.29|116.09|118.57|116.37|116.09|113.89|0
1633433400000|2021-10-05 11:30:00|118.2|116|117.92|115.72|118.29|116.09|117.74|115.54|0
1633433700000|2021-10-05 11:35:00|118.01|115.81|119.4|117.2|119.49|117.29|117.92|115.72|0
1633434000000|2021-10-05 11:40:00|119.3|117.1|118.65|116.45|119.4|117.2|118.65|116.45|0
1633434300000|2021-10-05 11:45:00|118.56|116.36|118.65|116.45|118.84|116.64|118.47|116.27|0
1633434600000|2021-10-05 11:50:00|118.56|116.36|118.19|115.99|119.11|116.91|117.82|115.62|0
1633434900000|2021-10-05 11:55:00|118.28|116.08|118.05|115.85|118.46|116.26|117.54|115.34|0
1633435200000|2021-10-05 12:00:00|117.82|115.62|118|115.8|118.55|116.35|117.82|115.62|0
1633435500000|2021-10-05 12:05:00|117.91|115.71|117.72|115.52|117.91|115.71|117.45|115.25|0
1633435800000|2021-10-05 12:10:00|117.91|115.71|118.36|116.16|118.55|116.35|117.81|115.61|0
1633436100000|2021-10-05 12:15:00|118.27|116.07|118.09|115.89|118.46|116.26|117.63|115.43|0
1633436400000|2021-10-05 12:20:00|118.18|115.98|117.35|115.15|118.18|115.98|117.07|114.87|0
1633436700000|2021-10-05 12:25:00|117.44|115.24|117.25|115.05|117.62|115.42|117.16|114.96|0
1633437000000|2021-10-05 12:30:00|117.35|115.15|117.34|115.14|117.62|115.42|117.07|114.87|0
1633437300000|2021-10-05 12:35:00|117.25|115.05|117.89|115.69|117.99|115.79|117.16|114.96|0
1633437600000|2021-10-05 12:40:00|117.99|115.79|118.35|116.15|118.54|116.34|117.62|115.42|0
1633437900000|2021-10-05 12:45:00|118.26|116.06|117.98|115.78|118.45|116.25|117.89|115.69|0
1633438200000|2021-10-05 12:50:00|117.89|115.69|118.07|115.87|118.17|115.97|117.71|115.51|0
1633438500000|2021-10-05 12:55:00|117.98|115.78|118.35|116.15|118.44|116.24|117.89|115.69|0
1633438800000|2021-10-05 13:00:00|118.44|116.24|117.7|115.5|118.72|116.52|117.42|115.22|0
1633439100000|2021-10-05 13:05:00|117.61|115.41|116.23|114.03|117.61|115.41|116.14|113.94|0
1633439400000|2021-10-05 13:10:00|116.14|113.94|116.5|114.3|116.69|114.49|116.14|113.94|0
1633439700000|2021-10-05 13:15:00|116.59|114.39|117.23|115.03|117.23|115.03|116.32|114.12|0
1633440000000|2021-10-05 13:20:00|117.33|115.13|116.13|113.93|117.42|115.22|116.04|113.84|0
1633440300000|2021-10-05 13:25:00|116.22|114.02|116.59|114.39|117.05|114.85|116.13|113.93|0
1633440600000|2021-10-05 13:30:00|116.68|114.48|116.77|114.57|118.24|116.04|115.77|113.57|0
1633440900000|2021-10-05 13:35:00|116.86|114.66|116.04|113.84|119.45|117.25|113.68|111.48|0
1633441200000|2021-10-05 13:40:00|115.85|113.65|114.85|112.65|117.41|115.21|114.49|112.29|0
1633441500000|2021-10-05 13:45:00|115.85|113.65|118.05|115.85|118.7|116.5|114.85|112.65|0
1633441800000|2021-10-05 13:50:00|117.96|115.76|120.65|118.45|121.31|119.11|117.96|115.76|0
1633442100000|2021-10-05 13:55:00|120.84|118.64|120.13|117.93|122.15|119.95|119.06|116.86|0
1633442400000|2021-10-05 14:00:00|120.32|118.12|123.4|121.2|125.13|122.93|120.27|118.07|0
1633442700000|2021-10-05 14:05:00|123.21|121.01|124.92|122.72|125.11|122.91|122.45|120.25|0
1633443000000|2021-10-05 14:10:00|125.11|122.91|127.04|124.84|127.04|124.84|124.92|122.72|0
1633443300000|2021-10-05 14:15:00|127.23|125.03|126.26|124.06|127.62|125.42|125.97|123.77|0
1633443600000|2021-10-05 14:20:00|126.45|124.25|127.52|125.32|128.78|126.58|126.36|124.16|0
1633443900000|2021-10-05 14:25:00|127.42|125.22|130.42|128.22|131.38|129.18|127.42|125.22|0
1633444200000|2021-10-05 14:30:00|130.66|128.46|130.22|128.02|131.6|129.4|129.63|127.43|0
1633444500000|2021-10-05 14:35:00|130.32|128.12|128.36|126.16|130.71|128.51|128.17|125.97|0
1633444800000|2021-10-05 14:40:00|128.46|126.26|130.41|128.21|130.61|128.41|128.46|126.26|0
1633445100000|2021-10-05 14:45:00|130.51|128.31|131.99|129.79|132.19|129.99|130.51|128.31|0
1633445400000|2021-10-05 14:50:00|132.19|129.99|132.15|129.95|133.8|131.6|131.36|129.16|0
1633445700000|2021-10-05 14:55:00|132.06|129.86|133.68|131.48|133.68|131.48|131.96|129.76|0
1633446000000|2021-10-05 15:00:00|133.58|131.38|134.57|132.37|134.78|132.58|132.58|130.38|0
1633446300000|2021-10-05 15:05:00|134.67|132.47|135.38|133.18|136.19|133.99|134.47|132.27|0
1633446600000|2021-10-05 15:10:00|135.68|133.48|135.88|133.68|136.08|133.88|135.18|132.98|0
1633446900000|2021-10-05 15:15:00|136.08|133.88|135.47|133.27|136.38|134.18|135.17|132.97|0
1633447200000|2021-10-05 15:20:00|135.37|133.17|134.67|132.47|135.98|133.78|134.57|132.37|0
1633447500000|2021-10-05 15:25:00|134.47|132.27|134.26|132.06|134.67|132.47|133.86|131.66|0
1633447800000|2021-10-05 15:30:00|134.06|131.86|134.66|132.46|134.86|132.66|133.76|131.56|0
1633448100000|2021-10-05 15:35:00|134.86|132.66|133.06|130.86|135.47|133.27|133.06|130.86|0
1633448400000|2021-10-05 15:40:00|132.96|130.76|131.77|129.57|133.16|130.96|131.67|129.47|0
1633448700000|2021-10-05 15:45:00|131.87|129.67|130.88|128.68|132.36|130.16|130.88|128.68|0
1633449000000|2021-10-05 15:50:00|131.07|128.87|132.46|130.26|132.86|130.66|130.97|128.77|0
1633449300000|2021-10-05 15:55:00|132.56|130.36|133.95|131.75|133.95|131.75|131.86|129.66|0
1633449600000|2021-10-05 16:00:00|133.85|131.65|134.25|132.05|134.25|132.05|132.75|130.55|0
1633449900000|2021-10-05 16:05:00|134.05|131.85|135.45|133.25|135.55|133.35|133.95|131.75|0
1633450200000|2021-10-05 16:10:00|135.55|133.35|134.95|132.75|136.16|133.96|134.95|132.75|0
1633450500000|2021-10-05 16:15:00|135.05|132.85|133.94|131.74|135.05|132.85|133.94|131.74|0
1633450800000|2021-10-05 16:20:00|134.04|131.84|131.85|129.65|134.34|132.14|131.85|129.65|0
1633451100000|2021-10-05 16:25:00|131.95|129.75|132.54|130.34|133.34|131.14|131.65|129.45|0
1633451400000|2021-10-05 16:30:00|132.64|130.44|132.74|130.54|133.34|131.14|131.85|129.65|0
1633451700000|2021-10-05 16:35:00|132.84|130.64|131.74|129.54|133.14|130.94|131.25|129.05|0
1633452000000|2021-10-05 16:40:00|131.84|129.64|131.74|129.54|132.64|130.44|131.15|128.95|0
1633452300000|2021-10-05 16:45:00|131.84|129.64|133.23|131.03|133.53|131.33|131.74|129.54|0
1633452600000|2021-10-05 16:50:00|133.33|131.13|132.63|130.43|133.33|131.13|132.43|130.23|0
1633452900000|2021-10-05 16:55:00|132.73|130.53|133.73|131.53|133.83|131.63|132.73|130.53|0
1633453200000|2021-10-05 17:00:00|133.63|131.43|132.73|130.53|134.03|131.83|132.23|130.03|0
1633453500000|2021-10-05 17:05:00|132.83|130.63|133.62|131.42|133.82|131.62|132.63|130.43|0
1633453800000|2021-10-05 17:10:00|133.72|131.52|133.42|131.22|134.47|132.27|133.02|130.82|0
1633454100000|2021-10-05 17:15:00|133.62|131.42|133.62|131.42|134.02|131.82|132.72|130.52|0
1633454400000|2021-10-05 17:20:00|133.72|131.52|134.12|131.92|134.22|132.02|133.22|131.02|0
1633454700000|2021-10-05 17:25:00|134.02|131.82|133.81|131.61|134.32|132.12|133.61|131.41|0
1633455000000|2021-10-05 17:30:00|134.11|131.91|133.91|131.71|135.12|132.92|133.41|131.21|0
1633455300000|2021-10-05 17:35:00|133.81|131.61|134.81|132.61|134.81|132.61|133.51|131.31|0
1633455600000|2021-10-05 17:40:00|134.91|132.71|136.12|133.92|136.22|134.02|134.91|132.71|0
1633455900000|2021-10-05 17:45:00|136.22|134.02|135.71|133.51|136.32|134.12|135.21|133.01|0
1633456200000|2021-10-05 17:50:00|135.82|133.62|134.81|132.61|136.62|134.42|134.81|132.61|0
1633456500000|2021-10-05 17:55:00|134.91|132.71|135.61|133.41|135.61|133.41|134.6|132.4|0
1633456800000|2021-10-05 18:00:00|135.51|133.31|136.21|134.01|137.03|134.83|135.31|133.11|0
1633457100000|2021-10-05 18:05:00|136.32|134.12|135.4|133.2|136.32|134.12|134.9|132.7|0
1633457400000|2021-10-05 18:10:00|135.3|133.1|135.1|132.9|136.21|134.01|135|132.8|0
1633457700000|2021-10-05 18:15:00|135.2|133|134.9|132.7|135.6|133.4|134.6|132.4|0
1633458000000|2021-10-05 18:20:00|135|132.8|134.69|132.49|135.1|132.9|134.29|132.09|0
1633458300000|2021-10-05 18:25:00|134.79|132.59|136.1|133.9|136.2|134|134.69|132.49|0
1633458600000|2021-10-05 18:30:00|136.2|134|136.91|134.71|137.22|135.02|136.1|133.9|0
1633458900000|2021-10-05 18:35:00|137.01|134.81|136.4|134.2|137.22|135.02|135.8|133.6|0
1633459200000|2021-10-05 18:40:00|136.5|134.3|136.6|134.4|137.21|135.01|136.1|133.9|0
1633459500000|2021-10-05 18:45:00|136.7|134.5|136.7|134.5|137.52|135.32|136.3|134.1|0
1633459800000|2021-10-05 18:50:00|136.8|134.6|134.49|132.29|137.36|135.16|134.39|132.19|0
1633460100000|2021-10-05 18:55:00|134.59|132.39|133.68|131.48|134.79|132.59|133.48|131.28|0
1633460400000|2021-10-05 19:00:00|133.58|131.38|133.88|131.68|134.28|132.08|133.08|130.88|0
1633460700000|2021-10-05 19:05:00|133.98|131.78|133.98|131.78|134.38|132.18|133.28|131.08|0
1633461000000|2021-10-05 19:10:00|133.88|131.68|136.92|134.72|137.46|135.26|133.88|131.68|0
1633461300000|2021-10-05 19:15:00|136.82|134.62|136.11|133.91|137.12|134.92|135.6|133.4|0
1633461600000|2021-10-05 19:20:00|135.9|133.7|133.79|131.59|136.11|133.91|133.49|131.29|0
1633461900000|2021-10-05 19:25:00|133.89|131.69|133.49|131.29|134.49|132.29|133.19|130.99|0
1633462200000|2021-10-05 19:30:00|133.39|131.19|134.29|132.09|134.29|132.09|132.99|130.79|0
1633462500000|2021-10-05 19:35:00|133.99|131.79|133.49|131.29|134.99|132.79|133.29|131.09|0
1633462800000|2021-10-05 19:40:00|133.29|131.09|133.09|130.89|134.29|132.09|132.99|130.79|0
1633463100000|2021-10-05 19:45:00|132.99|130.79|132.19|129.99|133.18|130.98|132.09|129.89|0
1633463400000|2021-10-05 19:50:00|131.4|129.2|128.31|126.11|132.01|129.81|128.21|126.01|0
1633463700000|2021-10-05 19:55:00|128.4|126.2|126.27|124.07|128.89|126.69|126.07|123.87|0
1633464000000|2021-10-05 20:00:00|126.56|124.36|127.33|125.13|127.91|125.71|126.56|124.36|0
1633464300000|2021-10-05 20:05:00|127.43|125.23|127.52|125.32|127.72|125.52|127.04|124.84|0
1633464600000|2021-10-05 20:10:00|127.42|125.22|127.13|124.93|127.72|125.52|127.04|124.84|0
1633464900000|2021-10-05 20:15:00|127.23|124.63|126.85|124.25|127.62|125.02|126.75|124.15|0
1633465200000|2021-10-05 20:20:00|126.94|124.34|127.23|124.63|127.23|124.63|126.84|124.24|0
1633465500000|2021-10-05 20:25:00|127.13|124.53|127.13|124.53|127.13|124.53|126.84|124.24|0
1633465800000|2021-10-05 20:30:00|127.23|124.63|127.32|124.72|127.62|125.02|127.23|124.63|0
1633466100000|2021-10-05 20:35:00|127.23|124.63|126.84|124.24|127.23|124.63|126.74|124.14|0
1633466400000|2021-10-05 20:40:00|126.74|124.14|126.4|123.8|126.74|124.14|125.87|123.27|0
1633466700000|2021-10-05 20:45:00|126.35|123.75|125.77|123.17|126.74|124.14|125.68|123.08|0
1633467000000|2021-10-05 20:50:00|125.82|123.22|126.97|124.37|127.03|124.43|125.77|123.17|0
1633467300000|2021-10-05 20:55:00|126.93|124.33|127.54|124.94|127.7|125.1|126.93|124.33|0
1633467600000|2021-10-05 21:00:00|127.5|124.9|127.39|124.79|127.51|124.91|127.36|124.76|0
1633467900000|2021-10-05 21:05:00|127.36|124.76|127.23|124.63|127.48|124.88|127.22|124.62|0
1633468200000|2021-10-05 21:10:00|127.24|124.64|127.23|124.63|127.24|124.64|127.22|124.62|0
1633468500000|2021-10-05 21:15:00|127.21|124.61|127.21|124.61|127.23|124.63|127.21|124.61|0
1633468800000|2021-10-05 21:20:00|127.15|124.55|127.2|124.6|127.22|124.62|127.13|124.53|0
1633469100000|2021-10-05 21:25:00|127.28|124.68|127.38|124.78|127.38|124.78|127.26|124.66|0
1633469400000|2021-10-05 21:30:00|127.36|124.76|127.21|124.61|127.36|124.76|127.19|124.59|0
1633469700000|2021-10-05 21:35:00|127.22|124.62|127.18|124.58|127.23|124.63|127.18|124.58|0
1633470000000|2021-10-05 21:40:00|127.16|124.56|127.2|124.6|127.2|124.6|127.16|124.56|0
1633470300000|2021-10-05 21:45:00|127.23|124.63|127.27|124.67|127.28|124.68|127.21|124.61|0
1633470600000|2021-10-05 21:50:00|127.24|124.64|127.3|124.7|127.3|124.7|127.24|124.64|0
1633470900000|2021-10-05 21:55:00|127.31|124.71|127.15|124.55|127.35|124.75|127.14|124.54|0
1633471200000|2021-10-05 22:00:00|126.76|124.16|128.26|125.66|128.36|125.76|126.76|124.16|0
1633471500000|2021-10-05 22:05:00|128.36|125.76|128.36|125.76|128.55|125.95|128.16|125.56|0
1633471800000|2021-10-05 22:10:00|128.45|125.85|128.45|125.85|128.55|125.95|127.87|125.27|0
1633472100000|2021-10-05 22:15:00|128.55|125.95|128.35|125.75|128.74|126.14|128.06|125.46|0
1633472400000|2021-10-05 22:20:00|128.45|125.85|128.54|125.94|128.55|125.95|128.16|125.56|0
1633472700000|2021-10-05 22:25:00|128.45|125.85|128.25|125.65|128.64|126.04|128.25|125.65|0
1633473000000|2021-10-05 22:30:00|128.15|125.55|128.25|125.65|128.25|125.65|127.66|125.06|0
1633473300000|2021-10-05 22:35:00|128.15|125.55|128.15|125.55|128.25|125.65|128.05|125.45|0
1633473600000|2021-10-05 22:40:00|128.25|125.65|128.24|125.64|128.44|125.84|128.05|125.45|0
1633473900000|2021-10-05 22:45:00|128.19|125.59|128.24|125.64|128.34|125.74|128.05|125.45|0
1633474200000|2021-10-05 22:50:00|128.14|125.54|128.04|125.44|128.44|125.84|127.66|125.06|0
1633474500000|2021-10-05 22:55:00|128.24|125.64|128.24|125.64|128.43|125.83|128.14|125.54|0
1633474800000|2021-10-05 23:00:00|128.34|125.74|127.94|125.34|128.34|125.74|127.89|125.29|0
1633475100000|2021-10-05 23:05:00|128.04|125.44|127.16|124.56|128.04|125.44|126.97|124.37|0
1633475400000|2021-10-05 23:10:00|127.07|124.47|126.58|123.98|127.26|124.66|126.39|123.79|0
1633475700000|2021-10-05 23:15:00|126.49|123.89|125.62|123.02|126.49|123.89|125.42|122.82|0
1633476000000|2021-10-05 23:20:00|125.66|123.06|125.04|122.44|125.9|123.3|124.94|122.34|0
1633476300000|2021-10-05 23:25:00|125.13|122.53|125.04|122.44|125.13|122.53|124.75|122.15|0
1633476600000|2021-10-05 23:30:00|124.94|122.34|125.71|123.11|125.71|123.11|124.65|122.05|0
1633476900000|2021-10-05 23:35:00|125.61|123.01|125.65|123.05|125.71|123.11|125.32|122.72|0
1633477200000|2021-10-05 23:40:00|125.61|123.01|125.03|122.43|125.61|123.01|124.93|122.33|0
1633477500000|2021-10-05 23:45:00|124.93|122.33|124.07|121.47|124.93|122.33|124.07|121.47|0
1633477800000|2021-10-05 23:50:00|124.02|121.42|124.64|122.04|124.74|122.14|123.98|121.38|0
1633478100000|2021-10-05 23:55:00|124.74|122.14|124.4|121.8|125.03|122.43|124.36|121.76|0
1633478400000|2021-10-06 00:00:00|124.35|121.75|124.49|121.89|124.93|122.33|123.97|121.37|0
1633478700000|2021-10-06 00:05:00|124.45|121.85|124.92|122.32|125.5|122.9|124.45|121.85|0
1633479000000|2021-10-06 00:10:00|124.73|122.13|124.83|122.23|124.92|122.32|124.16|121.56|0
1633479300000|2021-10-06 00:15:00|124.73|122.13|125.3|122.7|125.4|122.8|124.64|122.04|0
1633479600000|2021-10-06 00:20:00|125.21|122.61|127.43|124.83|127.43|124.83|125.02|122.42|0
1633479900000|2021-10-06 00:25:00|127.33|124.73|127.42|124.82|127.57|124.97|126.84|124.24|0
1633480200000|2021-10-06 00:30:00|127.33|124.73|127.52|124.92|128.1|125.5|127.13|124.53|0
1633480500000|2021-10-06 00:35:00|127.47|124.87|127.03|124.43|128.1|125.5|126.88|124.28|0
1633480800000|2021-10-06 00:40:00|126.94|124.34|127.08|124.48|127.52|124.92|126.64|124.04|0
1633481100000|2021-10-06 00:45:00|127.17|124.57|127.17|124.57|127.71|125.11|126.83|124.23|0
1633481400000|2021-10-06 00:50:00|127.12|124.52|127.03|124.43|127.22|124.62|126.64|124.04|0
1633481700000|2021-10-06 00:55:00|126.93|124.33|126.83|124.23|127.22|124.62|126.64|124.04|0
1633482000000|2021-10-06 01:00:00|126.88|124.28|124.42|121.82|127.22|124.62|123.57|120.97|0
1633482300000|2021-10-06 01:05:00|124.47|121.87|122.81|120.21|124.47|121.87|122.62|120.02|0
1633482600000|2021-10-06 01:10:00|122.9|120.3|122.61|120.01|122.99|120.39|122.43|119.83|0
1633482900000|2021-10-06 01:15:00|122.52|119.92|123.37|120.77|123.37|120.77|122.33|119.73|0
1633483200000|2021-10-06 01:20:00|123.28|120.68|123.27|120.67|123.75|121.15|122.99|120.39|0
1633483500000|2021-10-06 01:25:00|123.37|120.77|122.51|119.91|123.84|121.24|122.51|119.91|0
1633483800000|2021-10-06 01:30:00|122.42|119.82|121.76|119.16|122.89|120.29|121.71|119.11|0
1633484100000|2021-10-06 01:35:00|121.85|119.25|121.75|119.15|122.13|119.53|121.19|118.59|0
1633484400000|2021-10-06 01:40:00|121.66|119.06|120.07|117.47|121.66|119.06|119.88|117.28|0
1633484700000|2021-10-06 01:45:00|119.97|117.37|119.5|116.9|120.72|118.12|118.76|116.16|0
1633485000000|2021-10-06 01:50:00|119.41|116.81|117.38|114.78|119.69|117.09|116.83|114.23|0
1633485300000|2021-10-06 01:55:00|117.33|114.73|119.31|116.71|119.31|116.71|117.33|114.73|0
1633485600000|2021-10-06 02:00:00|119.22|116.62|119.13|116.53|119.41|116.81|118.62|116.02|0
1633485900000|2021-10-06 02:05:00|118.94|116.34|119.5|116.9|119.78|117.18|118.57|115.97|0
1633486200000|2021-10-06 02:10:00|119.31|116.71|119.12|116.52|119.68|117.08|118.85|116.25|0
1633486500000|2021-10-06 02:15:00|119.26|116.66|119.31|116.71|119.31|116.71|118.75|116.15|0
1633486800000|2021-10-06 02:20:00|119.12|116.52|120.33|117.73|120.33|117.73|118.66|116.06|0
1633487100000|2021-10-06 02:25:00|120.37|117.77|119.86|117.26|120.37|117.77|119.68|117.08|0
1633487400000|2021-10-06 02:30:00|119.77|117.17|119.58|116.98|120.05|117.45|119.3|116.7|0
1633487700000|2021-10-06 02:35:00|119.67|117.07|119.48|116.88|120.14|117.54|119.39|116.79|0
1633488000000|2021-10-06 02:40:00|119.58|116.98|119.2|116.6|119.76|117.16|119.2|116.6|0
1633488300000|2021-10-06 02:45:00|119.16|116.56|118.18|115.58|119.2|116.6|116.99|114.39|0
1633488600000|2021-10-06 02:50:00|118.37|115.77|116.98|114.38|118.46|115.86|116.53|113.93|0
1633488900000|2021-10-06 02:55:00|117.17|114.57|118.09|115.49|118.32|115.72|117.03|114.43|0
1633489200000|2021-10-06 03:00:00|117.99|115.39|119.24|116.64|120.17|117.57|117.72|115.12|0
1633489500000|2021-10-06 03:05:00|119.43|116.83|120.07|117.47|120.63|118.03|119.38|116.78|0
1633489800000|2021-10-06 03:10:00|119.98|117.38|119.98|117.38|120.16|117.56|119.61|117.01|0
1633490100000|2021-10-06 03:15:00|119.79|117.19|119.98|117.38|120.35|117.75|119.33|116.73|0
1633490400000|2021-10-06 03:20:00|120.07|117.47|121.37|118.77|121.37|118.77|119.7|117.1|0
1633490700000|2021-10-06 03:25:00|121.56|118.96|121.37|118.77|121.74|119.14|120.9|118.3|0
1633491000000|2021-10-06 03:30:00|121.32|118.72|121.18|118.58|122.12|119.52|120.9|118.3|0
1633491300000|2021-10-06 03:35:00|121.09|118.49|121.46|118.86|121.64|119.04|120.62|118.02|0
1633491600000|2021-10-06 03:40:00|121.36|118.76|121.45|118.85|121.64|119.04|120.9|118.3|0
1633491900000|2021-10-06 03:45:00|121.55|118.95|121.55|118.95|122.01|119.41|121.36|118.76|0
1633492200000|2021-10-06 03:50:00|121.64|119.04|122.67|120.07|122.67|120.07|121.36|118.76|0
1633492500000|2021-10-06 03:55:00|122.71|120.11|122.29|119.69|122.86|120.26|122.2|119.6|0
1633492800000|2021-10-06 04:00:00|122.39|119.79|122.38|119.78|122.76|120.16|122.05|119.45|0
1633493100000|2021-10-06 04:05:00|122.48|119.88|122.29|119.69|122.67|120.07|122.1|119.5|0
1633493400000|2021-10-06 04:10:00|122.19|119.59|121.91|119.31|122.38|119.78|121.44|118.84|0
1633493700000|2021-10-06 04:15:00|122|119.4|122.28|119.68|122.57|119.97|121.82|119.22|0
1633494000000|2021-10-06 04:20:00|122.33|119.73|121.72|119.12|122.33|119.73|121.63|119.03|0
1633494300000|2021-10-06 04:25:00|121.76|119.16|120.78|118.18|122|119.4|120.69|118.09|0
1633494600000|2021-10-06 04:30:00|120.69|118.09|120.88|118.28|120.97|118.37|120.23|117.63|0
1633494900000|2021-10-06 04:35:00|120.97|118.37|120.13|117.53|120.97|118.37|120.13|117.53|0
1633495200000|2021-10-06 04:40:00|120.04|117.44|119.57|116.97|120.57|117.97|118.65|116.05|0
1633495500000|2021-10-06 04:45:00|119.67|117.07|120.95|118.35|120.99|118.39|119.48|116.88|0
1633495800000|2021-10-06 04:50:00|120.99|118.39|121.41|118.81|121.79|119.19|120.99|118.39|0
1633496100000|2021-10-06 04:55:00|121.32|118.72|121.78|119.18|121.88|119.28|121.04|118.44|0
1633496400000|2021-10-06 05:00:00|121.69|119.09|121.32|118.72|121.88|119.28|120.57|117.97|0
1633496700000|2021-10-06 05:05:00|121.41|118.81|122.62|120.02|122.62|120.02|121.22|118.62|0
1633497000000|2021-10-06 05:10:00|122.53|119.93|124.03|121.43|124.13|121.53|122.44|119.84|0
1633497300000|2021-10-06 05:15:00|123.94|121.34|122.99|120.39|123.98|121.38|121.68|119.08|0
1633497600000|2021-10-06 05:20:00|123.09|120.49|122.24|119.64|123.84|121.24|122.24|119.64|0
1633497900000|2021-10-06 05:25:00|122.43|119.83|122.99|120.39|123.18|120.58|122.24|119.64|0
1633498200000|2021-10-06 05:30:00|123.08|120.48|121.91|119.31|123.08|120.48|121.86|119.26|0
1633498500000|2021-10-06 05:35:00|121.96|119.36|122.33|119.73|122.37|119.77|121.12|118.52|0
1633498800000|2021-10-06 05:40:00|122.37|119.77|121.86|119.26|122.52|119.92|121.67|119.07|0
1633499100000|2021-10-06 05:45:00|121.77|119.17|122.09|119.49|122.37|119.77|121.58|118.98|0
1633499400000|2021-10-06 05:50:00|122.14|119.54|122.09|119.49|122.42|119.82|121.58|118.98|0
1633499700000|2021-10-06 05:55:00|122.04|119.44|121.76|119.16|122.14|119.54|121.02|118.42|0
1633500000000|2021-10-06 06:00:00|121.85|119.25|120.83|118.23|122.13|119.53|119.81|117.21|0
1633500300000|2021-10-06 06:05:00|120.92|118.32|120.27|117.67|120.92|118.32|119.44|116.84|0
1633500600000|2021-10-06 06:10:00|120.17|117.57|120.08|117.48|120.45|117.85|119.34|116.74|0
1633500900000|2021-10-06 06:15:00|119.99|117.39|121.29|118.69|121.29|118.69|119.99|117.39|0
1633501200000|2021-10-06 06:20:00|121.1|118.5|121.75|119.15|122.59|119.99|121.1|118.5|0
1633501500000|2021-10-06 06:25:00|121.7|119.1|120.82|118.22|121.75|119.15|120.82|118.22|0
1633501800000|2021-10-06 06:30:00|120.72|118.12|121.19|118.59|121.32|118.72|120.49|117.89|0
1633502100000|2021-10-06 06:35:00|121.28|118.68|121.09|118.49|121.93|119.33|120.86|118.26|0
1633502400000|2021-10-06 06:40:00|121|118.4|120.72|118.12|121.18|118.58|120.25|117.65|0
1633502700000|2021-10-06 06:45:00|120.81|118.21|121.46|118.86|121.46|118.86|120.34|117.74|0
1633503000000|2021-10-06 06:50:00|121.37|118.77|122.96|120.36|123.24|120.64|121.37|118.77|0
1633503300000|2021-10-06 06:55:00|123.33|120.73|122.67|120.07|123.43|120.83|122.06|119.46|0
1633503600000|2021-10-06 07:00:00|122.3|119.7|118.58|115.98|122.3|119.7|117.83|115.23|0
1633503900000|2021-10-06 07:05:00|118.11|115.91|116.73|114.53|119|116.8|116.64|114.44|0
1633504200000|2021-10-06 07:10:00|116.55|114.35|116.64|114.44|117.27|115.07|116.54|114.34|0
1633504500000|2021-10-06 07:15:00|116.54|114.34|117.45|115.25|117.73|115.53|116.54|114.34|0
1633504800000|2021-10-06 07:20:00|117.36|115.16|116.36|114.16|117.36|115.16|116|113.8|0
1633505100000|2021-10-06 07:25:00|116.22|114.02|117.08|114.88|118.18|115.98|115.27|113.07|0
1633505400000|2021-10-06 07:30:00|116.99|114.79|115|112.8|117.08|114.88|114.82|112.62|0
1633505700000|2021-10-06 07:35:00|114.91|112.71|114.63|112.43|115.04|112.84|111.3|109.1|0
1633506000000|2021-10-06 07:40:00|114.36|112.16|115.35|113.15|115.44|113.24|114.09|111.89|0
1633506300000|2021-10-06 07:45:00|115.3|113.1|114.27|112.07|115.3|113.1|113.11|110.91|0
1633506600000|2021-10-06 07:50:00|114.09|111.89|115.52|113.32|115.61|113.41|113.82|111.62|0
1633506900000|2021-10-06 07:55:00|115.61|113.41|114.08|111.88|115.79|113.59|114.08|111.88|0
1633507200000|2021-10-06 08:00:00|113.99|111.79|113.1|110.9|114.26|112.06|113.01|110.81|0
1633507500000|2021-10-06 08:05:00|113.19|110.99|112.12|109.92|113.46|111.26|111.81|109.61|0
1633507800000|2021-10-06 08:10:00|111.86|109.66|114.26|112.06|114.35|112.15|111.68|109.48|0
1633508100000|2021-10-06 08:15:00|114.17|111.97|113.09|110.89|114.26|112.06|112.92|110.72|0
1633508400000|2021-10-06 08:20:00|113.27|111.07|114.16|111.96|114.52|112.32|112.74|110.54|0
1633508700000|2021-10-06 08:25:00|114.25|112.05|114.97|112.77|114.97|112.77|113.45|111.25|0
1633509000000|2021-10-06 08:30:00|114.88|112.68|112.64|110.44|115.6|113.4|112.64|110.44|0
1633509300000|2021-10-06 08:35:00|112.73|110.53|112.46|110.26|113.27|111.07|111.57|109.37|0
1633509600000|2021-10-06 08:40:00|112.55|110.35|112.91|110.71|113.53|111.33|112.15|109.95|0
1633509900000|2021-10-06 08:45:00|112.82|110.62|110.6|108.4|112.82|110.62|110.34|108.14|0
1633510200000|2021-10-06 08:50:00|110.69|108.49|110.16|107.96|111.44|109.24|110.07|107.87|0
1633510500000|2021-10-06 08:55:00|110.25|108.05|110.51|108.31|111.04|108.84|110.25|108.05|0
1633510800000|2021-10-06 09:00:00|110.25|108.05|109.72|107.52|110.46|108.26|109.28|107.08|0
1633511100000|2021-10-06 09:05:00|109.45|107.25|110.87|108.67|112.11|109.91|108.4|106.2|0
1633511400000|2021-10-06 09:10:00|110.95|108.75|109.99|107.79|110.95|108.75|109.73|107.53|0
1633511700000|2021-10-06 09:15:00|110.08|107.88|109.99|107.79|110.34|108.14|109.64|107.44|0
1633512000000|2021-10-06 09:20:00|109.9|107.7|108.68|106.48|109.9|107.7|108.33|106.13|0
1633512300000|2021-10-06 09:25:00|108.76|106.56|108.02|105.82|108.76|106.56|107.81|105.61|0
1633512600000|2021-10-06 09:30:00|107.9|105.7|109.11|106.91|109.28|107.08|107.47|105.27|0
1633512900000|2021-10-06 09:35:00|109.02|106.82|107.38|105.18|109.11|106.91|107.03|104.83|0
1633513200000|2021-10-06 09:40:00|107.29|105.09|107.2|105|108.32|106.12|106.77|104.57|0
1633513500000|2021-10-06 09:45:00|107.16|104.96|108.93|106.73|109.19|106.99|107.03|104.83|0
1633513800000|2021-10-06 09:50:00|109.02|106.82|109.27|107.07|109.89|107.69|108.75|106.55|0
1633514100000|2021-10-06 09:55:00|109.36|107.16|109.19|106.99|109.36|107.16|108.23|106.03|0
1633514400000|2021-10-06 10:00:00|109.1|106.9|108.49|106.29|109.18|106.98|108.14|105.94|0
1633514700000|2021-10-06 10:05:00|108.66|106.46|109.18|106.98|109.27|107.07|107.88|105.68|0
1633515000000|2021-10-06 10:10:00|109.09|106.89|109.27|107.07|109.97|107.77|108.92|106.72|0
1633515300000|2021-10-06 10:15:00|109.18|106.98|110.49|108.29|110.66|108.46|109.01|106.81|0
1633515600000|2021-10-06 10:20:00|110.4|108.2|109.48|107.28|110.49|108.29|108.74|106.54|0
1633515900000|2021-10-06 10:25:00|109.44|107.24|110.22|108.02|110.22|108.02|109.44|107.24|0
1633516200000|2021-10-06 10:30:00|110.13|107.93|109.17|106.97|110.18|107.98|108.74|106.54|0
1633516500000|2021-10-06 10:35:00|109|106.8|109.69|107.49|109.69|107.49|108.74|106.54|0
1633516800000|2021-10-06 10:40:00|109.87|107.67|109.17|106.97|110.04|107.84|109.08|106.88|0
1633517100000|2021-10-06 10:45:00|109.12|106.92|108.73|106.53|109.12|106.92|108.21|106.01|0
1633517400000|2021-10-06 10:50:00|108.82|106.62|108.73|106.53|108.82|106.62|108.04|105.84|0
1633517700000|2021-10-06 10:55:00|108.64|106.44|109.51|107.31|109.51|107.31|107.95|105.75|0
1633518000000|2021-10-06 11:00:00|109.6|107.4|109.68|107.48|110.03|107.83|109.16|106.96|0
1633518300000|2021-10-06 11:05:00|109.6|107.4|109.59|107.39|110.12|107.92|109.33|107.13|0
1633518600000|2021-10-06 11:10:00|109.77|107.57|110.99|108.79|110.99|108.79|109.77|107.57|0
1633518900000|2021-10-06 11:15:00|110.82|108.62|109.31|107.11|111.26|109.06|109.14|106.94|0
1633519200000|2021-10-06 11:20:00|109.18|106.98|108.96|106.76|109.31|107.11|108.96|106.76|0
1633519500000|2021-10-06 11:25:00|108.87|106.67|109.48|107.28|109.84|107.64|108.87|106.67|0
1633519800000|2021-10-06 11:30:00|109.53|107.33|108.52|106.32|110.1|107.9|108.35|106.15|0
1633520100000|2021-10-06 11:35:00|108.7|106.5|109.13|106.93|109.57|107.37|108.43|106.23|0
1633520400000|2021-10-06 11:40:00|109.04|106.84|108.17|105.97|109.22|107.02|108.17|105.97|0
1633520700000|2021-10-06 11:45:00|108.43|106.23|108.43|106.23|108.52|106.32|107.65|105.45|0
1633521000000|2021-10-06 11:50:00|108.52|106.32|109.3|107.1|109.39|107.19|108.08|105.88|0
1633521300000|2021-10-06 11:55:00|109.39|107.19|110.7|108.5|111.06|108.86|109.21|107.01|0
1633521600000|2021-10-06 12:00:00|110.53|108.33|110.97|108.77|110.97|108.77|110.09|107.89|0
1633521900000|2021-10-06 12:05:00|110.88|108.68|110.79|108.59|111.23|109.03|110.53|108.33|0
1633522200000|2021-10-06 12:10:00|110.7|108.5|112.03|109.83|112.21|110.01|110.7|108.5|0
1633522500000|2021-10-06 12:15:00|111.94|109.74|109.73|107.53|112.25|110.05|109.73|107.53|0
1633522800000|2021-10-06 12:20:00|109.64|107.44|111.85|109.65|112.02|109.82|109.64|107.44|0
1633523100000|2021-10-06 12:25:00|111.76|109.56|113.72|111.52|113.99|111.79|111.67|109.47|0
1633523400000|2021-10-06 12:30:00|113.63|111.43|113.63|111.43|113.99|111.79|113.36|111.16|0
1633523700000|2021-10-06 12:35:00|113.72|111.52|113.09|110.89|113.99|111.79|112.11|109.91|0
1633524000000|2021-10-06 12:40:00|113.18|110.98|114.17|111.97|114.62|112.42|112.91|110.71|0
1633524300000|2021-10-06 12:45:00|114.08|111.88|113.62|111.42|114.62|112.42|113.27|111.07|0
1633524600000|2021-10-06 12:50:00|113.71|111.51|111.75|109.55|113.71|111.51|111.66|109.46|0
1633524900000|2021-10-06 12:55:00|111.83|109.63|112.01|109.81|113.08|110.88|111.48|109.28|0
1633525200000|2021-10-06 13:00:00|111.92|109.72|112.81|110.61|112.99|110.79|111.74|109.54|0
1633525500000|2021-10-06 13:05:00|112.72|110.52|112.54|110.34|113.16|110.96|111.74|109.54|0
1633525800000|2021-10-06 13:10:00|112.63|110.43|114.69|112.49|114.96|112.76|112.63|110.43|0
1633526100000|2021-10-06 13:15:00|114.6|112.4|114.69|112.49|115.37|113.17|114.51|112.31|0
1633526400000|2021-10-06 13:20:00|114.78|112.58|113.79|111.59|114.96|112.76|113.61|111.41|0
1633526700000|2021-10-06 13:25:00|113.88|111.68|113.51|111.31|114.6|112.4|113.07|110.87|0
1633527000000|2021-10-06 13:30:00|113.33|111.13|116.29|114.09|118.71|116.51|112.35|110.15|0
1633527300000|2021-10-06 13:35:00|116.43|114.23|117.39|115.19|119.25|117.05|116.43|114.23|0
1633527600000|2021-10-06 13:40:00|117.67|115.47|118.87|116.67|119.06|116.86|116.47|114.27|0
1633527900000|2021-10-06 13:45:00|118.41|116.21|114.73|112.53|118.97|116.77|114.73|112.53|0
1633528200000|2021-10-06 13:50:00|114.82|112.62|114.17|111.97|116.43|114.23|113.45|111.25|0
1633528500000|2021-10-06 13:55:00|113.99|111.79|112.96|110.76|114.83|112.63|110.65|108.45|0
1633528800000|2021-10-06 14:00:00|112.34|110.14|110.66|108.46|112.43|110.23|109.7|107.5|0
1633529100000|2021-10-06 14:05:00|110.53|108.33|110.52|108.32|112.3|110.1|108.62|106.42|0
1633529400000|2021-10-06 14:10:00|110.61|108.41|113.9|111.7|114.44|112.24|108.77|106.57|0
1633529700000|2021-10-06 14:15:00|114.35|112.15|110.87|108.67|114.35|112.15|110.08|107.88|0
1633530000000|2021-10-06 14:20:00|110.78|108.58|118.36|116.16|119.29|117.09|110.78|108.58|0
1633530300000|2021-10-06 14:25:00|118.09|115.89|116.79|114.59|118.73|116.53|116.52|114.32|0
1633530600000|2021-10-06 14:30:00|116.98|114.78|117.44|115.24|120.22|118.02|116.7|114.5|0
1633530900000|2021-10-06 14:35:00|117.71|115.51|118.36|116.16|118.36|116.16|115.33|113.13|0
1633531200000|2021-10-06 14:40:00|118.54|116.34|115.51|113.31|118.54|116.34|115.42|113.22|0
1633531500000|2021-10-06 14:45:00|115.6|113.4|117.06|114.86|117.06|114.86|113.78|111.58|0
1633531800000|2021-10-06 14:50:00|117.61|115.41|118.44|116.24|118.44|116.24|115.87|113.67|0
1633532100000|2021-10-06 14:55:00|118.17|115.97|118.07|115.87|118.17|115.97|116.42|114.22|0
1633532400000|2021-10-06 15:00:00|118.35|116.15|118.9|116.7|119.93|117.73|116.69|114.49|0
1633532700000|2021-10-06 15:05:00|118.63|116.43|117.7|115.5|119|116.8|116.41|114.21|0
1633533000000|2021-10-06 15:10:00|118.07|115.87|117.6|115.4|118.07|115.87|115.5|113.3|0
1633533300000|2021-10-06 15:15:00|117.24|115.04|116.32|114.12|117.7|115.5|115.86|113.66|0
1633533600000|2021-10-06 15:20:00|116.59|114.39|112.96|110.76|116.59|114.39|112.96|110.76|0
1633533900000|2021-10-06 15:25:00|112.87|110.67|113.05|110.85|114.4|112.2|112.87|110.67|0
1633534200000|2021-10-06 15:30:00|113.23|111.03|112.42|110.22|114.67|112.47|111.44|109.24|0
1633534500000|2021-10-06 15:35:00|112.6|110.4|113.94|111.74|113.94|111.74|111.7|109.5|0
1633534800000|2021-10-06 15:40:00|114.21|112.01|113.13|110.93|114.67|112.47|112.32|110.12|0
1633535100000|2021-10-06 15:45:00|113.49|111.29|114.21|112.01|114.94|112.74|113.04|110.84|0
1633535400000|2021-10-06 15:50:00|114.12|111.92|117.13|114.93|117.31|115.11|114.12|111.92|0
1633535700000|2021-10-06 15:55:00|116.94|114.74|118.7|116.5|119.16|116.96|116.85|114.65|0
1633536000000|2021-10-06 16:00:00|118.6|116.4|116.39|114.19|118.98|116.78|116.21|114.01|0
1633536300000|2021-10-06 16:05:00|116.48|114.28|113.57|111.37|116.57|114.37|112.94|110.74|0
1633536600000|2021-10-06 16:10:00|113.66|111.46|112.94|110.74|113.75|111.55|112.85|110.65|0
1633536900000|2021-10-06 16:15:00|113.03|110.83|114.29|112.09|114.65|112.45|112.31|110.11|0
1633537200000|2021-10-06 16:20:00|114.2|112|113.83|111.63|114.47|112.27|112.94|110.74|0
1633537500000|2021-10-06 16:25:00|113.74|111.54|113.2|111|115.47|113.27|111.59|109.39|0
1633537800000|2021-10-06 16:30:00|113.11|110.91|113.83|111.63|113.83|111.63|112.57|110.37|0
1633538100000|2021-10-06 16:35:00|114.19|111.99|113.92|111.72|114.19|111.99|112.48|110.28|0
1633538400000|2021-10-06 16:40:00|113.83|111.63|116.19|113.99|116.19|113.99|113.83|111.63|0
1633538700000|2021-10-06 16:45:00|116.1|113.9|114.82|112.62|116.65|114.45|114.01|111.81|0
1633539000000|2021-10-06 16:50:00|114.91|112.71|114.91|112.71|115.73|113.53|114.37|112.17|0
1633539300000|2021-10-06 16:55:00|114.73|112.53|114.73|112.53|116.74|114.54|114.55|112.35|0
1633539600000|2021-10-06 17:00:00|114.91|112.71|114.18|111.98|115.82|113.62|113.46|111.26|0
1633539900000|2021-10-06 17:05:00|113.82|111.62|113.46|111.26|114.09|111.89|111.93|109.73|0
1633540200000|2021-10-06 17:10:00|113.37|111.17|114.9|112.7|114.99|112.79|112.2|110|0
1633540500000|2021-10-06 17:15:00|114.81|112.61|116.62|114.42|116.62|114.42|114.63|112.43|0
1633540800000|2021-10-06 17:20:00|116.53|114.33|117.99|115.79|118.64|116.44|115.89|113.69|0
1633541100000|2021-10-06 17:25:00|118.08|115.88|120.5|118.3|120.5|118.3|117.72|115.52|0
1633541400000|2021-10-06 17:30:00|120.4|118.2|123.51|121.31|123.51|121.31|120.31|118.11|0
1633541700000|2021-10-06 17:35:00|123.41|121.21|125.32|123.12|126.24|124.04|122.75|120.55|0
1633542000000|2021-10-06 17:40:00|125.13|122.93|124.56|122.36|125.13|122.93|123.98|121.78|0
1633542300000|2021-10-06 17:45:00|124.65|122.45|125.22|123.02|125.8|123.6|124.46|122.26|0
1633542600000|2021-10-06 17:50:00|125.13|122.93|121.99|119.79|125.13|122.93|121.89|119.69|0
1633542900000|2021-10-06 17:55:00|122.08|119.88|124.65|122.45|124.65|122.45|122.08|119.88|0
1633543200000|2021-10-06 18:00:00|125.41|123.21|125.45|123.25|127.57|125.37|122.11|119.91|0
1633543500000|2021-10-06 18:05:00|125.26|123.06|126.52|124.32|126.52|124.32|124.01|121.81|0
1633543800000|2021-10-06 18:10:00|126.42|124.22|129.4|127.2|130.22|128.02|126.23|124.03|0
1633544100000|2021-10-06 18:15:00|129.3|127.1|130.48|128.28|130.48|128.28|128.71|126.51|0
1633544400000|2021-10-06 18:20:00|130.58|128.38|128.32|126.12|130.68|128.48|128.12|125.92|0
1633544700000|2021-10-06 18:25:00|128.42|126.22|129.84|127.64|129.89|127.69|128.42|126.22|0
1633545000000|2021-10-06 18:30:00|129.79|127.59|129.2|127|129.89|127.69|128.71|126.51|0
1633545300000|2021-10-06 18:35:00|129.49|127.29|129.98|127.78|130.38|128.18|128.71|126.51|0
1633545600000|2021-10-06 18:40:00|129.88|127.68|131.12|128.92|131.76|129.56|129.88|127.68|0
1633545900000|2021-10-06 18:45:00|131.07|128.87|129.88|127.68|131.96|129.76|129.88|127.68|0
1633546200000|2021-10-06 18:50:00|129.98|127.78|129.48|127.28|130.57|128.37|128.21|126.01|0
1633546500000|2021-10-06 18:55:00|129.29|127.09|128.4|126.2|130.07|127.87|127.82|125.62|0
1633546800000|2021-10-06 19:00:00|127.33|125.13|126.94|124.74|128.3|126.1|126.84|124.64|0
1633547100000|2021-10-06 19:05:00|126.75|124.55|127.52|125.32|128.69|126.49|126.75|124.55|0
1633547400000|2021-10-06 19:10:00|127.42|125.22|128.1|125.9|129.48|127.28|126.64|124.44|0
1633547700000|2021-10-06 19:15:00|128.01|125.81|128.59|126.39|129.57|127.37|128.01|125.81|0
1633548000000|2021-10-06 19:20:00|128.39|126.19|128.78|126.58|128.88|126.68|127.22|125.02|0
1633548300000|2021-10-06 19:25:00|128.88|126.68|129.57|127.37|129.67|127.47|128.39|126.19|0
1633548600000|2021-10-06 19:30:00|129.67|127.47|128.29|126.09|129.86|127.66|127.9|125.7|0
1633548900000|2021-10-06 19:35:00|128.39|126.19|127.51|125.31|128.68|126.48|126.25|124.05|0
1633549200000|2021-10-06 19:40:00|127.61|125.41|129.07|126.87|129.17|126.97|127.22|125.02|0
1633549500000|2021-10-06 19:45:00|128.87|126.67|130.45|128.25|131.14|128.94|128.09|125.89|0
1633549800000|2021-10-06 19:50:00|131.34|129.14|131.93|129.73|132.63|130.43|130.55|128.35|0
1633550100000|2021-10-06 19:55:00|131.83|129.63|133.23|131.03|134.34|132.14|131.83|129.63|0
1633550400000|2021-10-06 20:00:00|133.63|131.43|132.78|130.58|133.8|131.6|131.46|129.26|0
1633550700000|2021-10-06 20:05:00|132.88|130.68|134.28|132.08|134.48|132.28|132.88|130.68|0
1633551000000|2021-10-06 20:10:00|134.18|131.98|134.38|132.18|134.38|132.18|133.98|131.78|0
1633551300000|2021-10-06 20:15:00|134.48|131.88|134.48|131.88|135.28|132.68|134.48|131.88|0
1633551600000|2021-10-06 20:20:00|134.58|131.98|134.58|131.98|134.78|132.18|134.48|131.88|0
1633551900000|2021-10-06 20:25:00|134.47|131.87|134.88|132.28|134.88|132.28|134.47|131.87|0
1633552200000|2021-10-06 20:30:00|134.98|132.38|135.28|132.68|135.28|132.68|134.87|132.27|0
1633552500000|2021-10-06 20:35:00|135.18|132.58|135.58|132.98|135.58|132.98|134.97|132.37|0
1633552800000|2021-10-06 20:40:00|135.48|132.88|135.17|132.57|135.58|132.98|135.07|132.47|0
1633553100000|2021-10-06 20:45:00|135.07|132.47|134.47|131.87|135.27|132.67|134.47|131.87|0
1633553400000|2021-10-06 20:50:00|134.57|131.97|134.87|132.27|134.97|132.37|134.57|131.97|0
1633553700000|2021-10-06 20:55:00|134.76|132.16|134.81|132.21|134.87|132.27|134.46|131.86|0
1633554000000|2021-10-06 21:00:00|134.73|132.13|134.64|132.04|134.73|132.13|134.23|131.63|0
1633554300000|2021-10-06 21:05:00|134.62|132.02|134.43|131.83|134.62|132.02|134.36|131.76|0
1633554600000|2021-10-06 21:10:00|134.46|131.86|134.43|131.83|134.53|131.93|134.4|131.8|0
1633554900000|2021-10-06 21:15:00|134.41|131.81|134.32|131.72|134.47|131.87|134.3|131.7|0
1633555200000|2021-10-06 21:20:00|134.36|131.76|134.39|131.79|134.46|131.86|134.32|131.72|0
1633555500000|2021-10-06 21:25:00|134.36|131.76|134.34|131.74|134.45|131.85|134.34|131.74|0
1633555800000|2021-10-06 21:30:00|134.36|131.76|134.33|131.73|134.36|131.76|134.33|131.73|0
1633556100000|2021-10-06 21:35:00|134.34|131.74|134.46|131.86|134.59|131.99|134.34|131.74|0
1633556400000|2021-10-06 21:40:00|134.47|131.87|134.54|131.94|134.56|131.96|134.44|131.84|0
1633556700000|2021-10-06 21:45:00|134.56|131.96|134.72|132.12|134.76|132.16|134.54|131.94|0
1633557000000|2021-10-06 21:50:00|134.7|132.1|134.73|132.13|134.76|132.16|134.7|132.1|0
1633557300000|2021-10-06 21:55:00|134.79|132.19|134.89|132.29|134.93|132.33|134.73|132.13|0
1633557600000|2021-10-06 22:00:00|134.79|132.19|135.65|133.05|136.05|133.45|134.79|132.19|0
1633557900000|2021-10-06 22:05:00|135.75|133.15|135.54|132.94|135.75|133.15|135.34|132.74|0
1633558200000|2021-10-06 22:10:00|135.59|132.99|135.34|132.74|135.74|133.14|135.34|132.74|0
1633558500000|2021-10-06 22:15:00|135.44|132.84|137.37|134.77|137.47|134.87|135.44|132.84|0
1633558800000|2021-10-06 22:20:00|137.47|134.87|136.75|134.15|137.72|135.12|136.75|134.15|0
1633559100000|2021-10-06 22:25:00|136.85|134.25|137.06|134.46|137.36|134.76|136.75|134.15|0
1633559400000|2021-10-06 22:30:00|137.16|134.56|137.97|135.37|138.18|135.58|136.95|134.35|0
1633559700000|2021-10-06 22:35:00|137.92|135.32|138.28|135.68|138.38|135.78|137.92|135.32|0
1633560000000|2021-10-06 22:40:00|138.18|135.58|137.97|135.37|138.28|135.68|137.87|135.27|0
1633560300000|2021-10-06 22:45:00|138.07|135.47|137.97|135.37|138.17|135.57|137.76|135.16|0
1633560600000|2021-10-06 22:50:00|138.07|135.47|138.99|136.39|138.99|136.39|137.97|135.37|0
1633560900000|2021-10-06 22:55:00|138.89|136.29|138.89|136.29|138.99|136.39|138.48|135.88|0
1633561200000|2021-10-06 23:00:00|139.3|136.7|140.53|137.93|140.64|138.04|139.3|136.7|0
1633561500000|2021-10-06 23:05:00|140.48|137.88|140.53|137.93|141.26|138.66|140.33|137.73|0
1633561800000|2021-10-06 23:10:00|140.43|137.83|139.7|137.1|140.43|137.83|139.29|136.69|0
1633562100000|2021-10-06 23:15:00|139.75|137.15|138.88|136.28|139.75|137.15|138.78|136.18|0
1633562400000|2021-10-06 23:20:00|138.77|136.17|139.29|136.69|139.29|136.69|138.77|136.17|0
1633562700000|2021-10-06 23:25:00|139.34|136.74|139.08|136.48|139.39|136.79|138.87|136.27|0
1633563000000|2021-10-06 23:30:00|138.98|136.38|138.26|135.66|139.18|136.58|137.75|135.15|0
1633563300000|2021-10-06 23:35:00|138.36|135.76|137.74|135.14|138.67|136.07|137.74|135.14|0
1633563600000|2021-10-06 23:40:00|137.84|135.24|138.1|135.5|138.2|135.6|137.43|134.83|0
1633563900000|2021-10-06 23:45:00|138.05|135.45|138.56|135.96|139.28|136.68|137.94|135.34|0
1633564200000|2021-10-06 23:50:00|138.45|135.85|138.66|136.06|138.66|136.06|137.84|135.24|0
1633564500000|2021-10-06 23:55:00|138.76|136.16|138.86|136.26|138.86|136.26|138.04|135.44|0
1633564800000|2021-10-07 00:00:00|138.81|136.21|138.55|135.95|140.1|137.5|138.35|135.75|0
1633565100000|2021-10-07 00:05:00|138.65|136.05|138.24|135.64|139.37|136.77|137.83|135.23|0
1633565400000|2021-10-07 00:10:00|138.34|135.74|138.44|135.84|138.75|136.15|137.93|135.33|0
1633565700000|2021-10-07 00:15:00|138.34|135.74|138.8|136.2|139.06|136.46|138.03|135.43|0
1633566000000|2021-10-07 00:20:00|138.65|136.05|138.39|135.79|138.85|136.25|137.72|135.12|0
1633566300000|2021-10-07 00:25:00|138.44|135.84|139.26|136.66|139.47|136.87|138.39|135.79|0
1633566600000|2021-10-07 00:30:00|139.05|136.45|140.08|137.48|140.6|138|139.05|136.45|0
1633566900000|2021-10-07 00:35:00|140.19|137.59|141.01|138.41|141.74|139.14|140.19|137.59|0
1633567200000|2021-10-07 00:40:00|140.91|138.31|140.6|138|140.96|138.36|140.49|137.89|0
1633567500000|2021-10-07 00:45:00|140.7|138.1|141.11|138.51|141.43|138.83|140.7|138.1|0
1633567800000|2021-10-07 00:50:00|141.01|138.41|140.7|138.1|141.42|138.82|140.39|137.79|0
1633568100000|2021-10-07 00:55:00|140.8|138.2|140.07|137.47|140.8|138.2|139.97|137.37|0
1633568400000|2021-10-07 01:00:00|139.97|137.37|139.76|137.16|140.49|137.89|139.56|136.96|0
1633568700000|2021-10-07 01:05:00|139.66|137.06|139.29|136.69|140.07|137.47|139.24|136.64|0
1633569000000|2021-10-07 01:10:00|139.24|136.64|139.76|137.16|139.76|137.16|139.04|136.44|0
1633569300000|2021-10-07 01:15:00|139.86|137.26|140.27|137.67|140.48|137.88|139.76|137.16|0
1633569600000|2021-10-07 01:20:00|140.38|137.78|139.65|137.05|140.48|137.88|139.55|136.95|0
1633569900000|2021-10-07 01:25:00|139.55|136.95|140.37|137.77|140.37|137.77|139.24|136.64|0
1633570200000|2021-10-07 01:30:00|140.27|137.67|141.82|139.22|141.82|139.22|139.85|137.25|0
1633570500000|2021-10-07 01:35:00|142.24|139.64|142.86|140.26|143.18|140.58|142.14|139.54|0
1633570800000|2021-10-07 01:40:00|142.97|140.37|143.18|140.58|143.49|140.89|142.86|140.26|0
1633571100000|2021-10-07 01:45:00|143.12|140.52|142.65|140.05|143.28|140.68|142.55|139.95|0
1633571400000|2021-10-07 01:50:00|142.76|140.16|143.7|141.1|143.7|141.1|142.76|140.16|0
1633571700000|2021-10-07 01:55:00|143.8|141.2|142.86|140.26|144.22|141.62|142.86|140.26|0
1633572000000|2021-10-07 02:00:00|142.96|140.36|143.06|140.46|143.49|140.89|142.65|140.05|0
1633572300000|2021-10-07 02:05:00|143.01|140.41|143.48|140.88|143.48|140.88|142.85|140.25|0
1633572600000|2021-10-07 02:10:00|143.59|140.99|145.75|143.15|145.8|143.2|143.48|140.88|0
1633572900000|2021-10-07 02:15:00|145.69|143.09|144.42|141.82|145.91|143.31|144.42|141.82|0
1633573200000|2021-10-07 02:20:00|144.53|141.93|144.84|142.24|144.84|142.24|144.26|141.66|0
1633573500000|2021-10-07 02:25:00|144.74|142.14|144.68|142.08|144.95|142.35|144.42|141.82|0
1633573800000|2021-10-07 02:30:00|144.74|142.14|144.63|142.03|144.89|142.29|144.42|141.82|0
1633574100000|2021-10-07 02:35:00|144.68|142.08|144.73|142.13|144.84|142.24|144.52|141.92|0
1633574400000|2021-10-07 02:40:00|144.84|142.24|143.99|141.39|144.84|142.24|143.57|140.97|0
1633574700000|2021-10-07 02:45:00|144.1|141.5|143.99|141.39|144.31|141.71|143.99|141.39|0
1633575000000|2021-10-07 02:50:00|144.1|141.5|143.78|141.18|144.1|141.5|143.57|140.97|0
1633575300000|2021-10-07 02:55:00|143.88|141.28|144.3|141.7|144.41|141.81|143.88|141.28|0
1633575600000|2021-10-07 03:00:00|144.2|141.6|143.98|141.38|144.41|141.81|143.88|141.28|0
1633575900000|2021-10-07 03:05:00|143.88|141.28|143.46|140.86|144.09|141.49|143.35|140.75|0
1633576200000|2021-10-07 03:10:00|143.56|140.96|142.72|140.12|143.56|140.96|142.72|140.12|0
1633576500000|2021-10-07 03:15:00|142.62|140.02|142.61|140.01|143.03|140.43|142.61|140.01|0
1633576800000|2021-10-07 03:20:00|142.51|139.91|143.03|140.43|143.03|140.43|142.41|139.81|0
1633577100000|2021-10-07 03:25:00|143.08|140.48|142.92|140.32|143.13|140.53|142.71|140.11|0
1633577400000|2021-10-07 03:30:00|143.03|140.43|142.71|140.11|143.13|140.53|142.71|140.11|0
1633577700000|2021-10-07 03:35:00|142.66|140.06|143.13|140.53|143.23|140.63|142.29|139.69|0
1633578000000|2021-10-07 03:40:00|143.23|140.63|143.02|140.42|143.23|140.63|142.92|140.32|0
1633578300000|2021-10-07 03:45:00|143.13|140.53|143.18|140.58|143.23|140.63|142.81|140.21|0
1633578600000|2021-10-07 03:50:00|143.13|140.53|143.12|140.52|143.23|140.63|142.81|140.21|0
1633578900000|2021-10-07 03:55:00|143.17|140.57|143.23|140.63|143.33|140.73|142.91|140.31|0
1633579200000|2021-10-07 04:00:00|143.12|140.52|143.43|140.83|143.43|140.83|143.01|140.41|0
1633579500000|2021-10-07 04:05:00|143.33|140.73|143.48|140.88|143.54|140.94|143.22|140.62|0
1633579800000|2021-10-07 04:10:00|143.54|140.94|143.11|140.51|143.54|140.94|143.01|140.41|0
1633580100000|2021-10-07 04:15:00|143.22|140.62|143.64|141.04|143.64|141.04|143.16|140.56|0
1633580400000|2021-10-07 04:20:00|143.74|141.14|143.22|140.62|143.74|141.14|143.11|140.51|0
1633580700000|2021-10-07 04:25:00|143.11|140.51|143|140.4|143.42|140.82|143|140.4|0
1633581000000|2021-10-07 04:30:00|142.9|140.3|143.11|140.51|143.53|140.93|142.9|140.3|0
1633581300000|2021-10-07 04:35:00|143|140.4|143.31|140.71|143.31|140.71|142.69|140.09|0
1633581600000|2021-10-07 04:40:00|143.21|140.61|142.37|139.77|143.31|140.71|142.27|139.67|0
1633581900000|2021-10-07 04:45:00|142.47|139.87|141.53|138.93|142.52|139.92|141.01|138.41|0
1633582200000|2021-10-07 04:50:00|141.64|139.04|141.58|138.98|141.85|139.25|141.43|138.83|0
1633582500000|2021-10-07 04:55:00|141.53|138.93|141.74|139.14|141.74|139.14|141.43|138.83|0
1633582800000|2021-10-07 05:00:00|140.7|138.1|142.99|140.39|142.99|140.39|140.7|138.1|0
1633583100000|2021-10-07 05:05:00|143.04|140.44|142.61|140.01|143.24|140.64|142.51|139.91|0
1633583400000|2021-10-07 05:10:00|142.51|139.91|142.09|139.49|142.72|140.12|141.05|138.45|0
1633583700000|2021-10-07 05:15:00|142.14|139.54|142.19|139.59|142.61|140.01|142.09|139.49|0
1633584000000|2021-10-07 05:20:00|142.3|139.7|142.24|139.64|142.51|139.91|141.98|139.38|0
1633584300000|2021-10-07 05:25:00|142.19|139.59|143.13|140.53|143.13|140.53|141.88|139.28|0
1633584600000|2021-10-07 05:30:00|143.23|140.63|142.5|139.9|143.34|140.74|142.29|139.69|0
1633584900000|2021-10-07 05:35:00|142.4|139.8|143.07|140.47|143.38|140.78|142.4|139.8|0
1633585200000|2021-10-07 05:40:00|142.96|140.36|142.38|139.78|142.96|140.36|141.71|139.11|0
1633585500000|2021-10-07 05:45:00|142.44|139.84|142.75|140.15|142.85|140.25|142.13|139.53|0
1633585800000|2021-10-07 05:50:00|142.65|140.05|141.6|139|142.75|140.15|141.5|138.9|0
1633586100000|2021-10-07 05:55:00|141.5|138.9|142.85|140.25|143.06|140.46|141.5|138.9|0
1633586400000|2021-10-07 06:00:00|142.64|140.04|144.84|142.24|144.94|142.34|142.64|140.04|0
1633586700000|2021-10-07 06:05:00|144.94|142.34|145.89|143.29|146.74|144.14|144.63|142.03|0
1633587000000|2021-10-07 06:10:00|146|143.4|145.52|142.92|146.53|143.93|145.47|142.87|0
1633587300000|2021-10-07 06:15:00|145.57|142.97|146.42|143.82|146.42|143.82|145.36|142.76|0
1633587600000|2021-10-07 06:20:00|146.52|143.92|146.63|144.03|147.59|144.99|146.42|143.82|0
1633587900000|2021-10-07 06:25:00|146.73|144.13|146.94|144.34|146.94|144.34|146.41|143.81|0
1633588200000|2021-10-07 06:30:00|147.05|144.45|147.37|144.77|147.79|145.19|146.73|144.13|0
1633588500000|2021-10-07 06:35:00|147.26|144.66|146.99|144.39|147.69|145.09|146.73|144.13|0
1633588800000|2021-10-07 06:40:00|146.94|144.34|145.45|142.85|147.05|144.45|145.45|142.85|0
1633589100000|2021-10-07 06:45:00|145.35|142.75|144.29|141.69|145.98|143.38|144.29|141.69|0
1633589400000|2021-10-07 06:50:00|144.4|141.8|144.66|142.06|144.97|142.37|143.77|141.17|0
1633589700000|2021-10-07 06:55:00|144.76|142.16|145.66|143.06|145.66|143.06|144.29|141.69|0
1633590000000|2021-10-07 07:00:00|145.55|142.95|146.06|143.46|149.42|146.82|144.54|141.94|0
1633590300000|2021-10-07 07:05:00|146.07|143.87|145.54|143.34|146.33|144.13|145.33|143.13|0
1633590600000|2021-10-07 07:10:00|145.65|143.45|145.22|143.02|146.7|144.5|145.01|142.81|0
1633590900000|2021-10-07 07:15:00|145.33|143.13|143.23|141.03|145.96|143.76|143.23|141.03|0
1633591200000|2021-10-07 07:20:00|143.54|141.34|144.69|142.49|145.11|142.91|143.54|141.34|0
1633591500000|2021-10-07 07:25:00|144.59|142.39|145.22|143.02|145.22|143.02|144.06|141.86|0
1633591800000|2021-10-07 07:30:00|145.16|142.96|144.37|142.17|146.06|143.86|144.37|142.17|0
1633592100000|2021-10-07 07:35:00|144.48|142.28|145.32|143.12|145.53|143.33|144.48|142.28|0
1633592400000|2021-10-07 07:40:00|145.11|142.91|145.1|142.9|145.47|143.27|144.58|142.38|0
1633592700000|2021-10-07 07:45:00|145.21|143.01|145.52|143.32|145.53|143.33|144.68|142.48|0
1633593000000|2021-10-07 07:50:00|145.47|143.27|145.73|143.53|146.47|144.27|145.42|143.22|0
1633593300000|2021-10-07 07:55:00|145.84|143.64|146.58|144.38|146.79|144.59|145.63|143.43|0
1633593600000|2021-10-07 08:00:00|146.26|144.06|145.31|143.11|146.47|144.27|145.2|143|0
1633593900000|2021-10-07 08:05:00|145.41|143.21|145.94|143.74|146.68|144.48|145.31|143.11|0
1633594200000|2021-10-07 08:10:00|145.73|143.53|144.99|142.79|145.83|143.63|144.99|142.79|0
1633594500000|2021-10-07 08:15:00|144.88|142.68|144.46|142.26|145.2|143|144.04|141.84|0
1633594800000|2021-10-07 08:20:00|144.56|142.36|144.04|141.84|144.67|142.47|143.67|141.47|0
1633595100000|2021-10-07 08:25:00|143.98|141.78|144.98|142.78|145.19|142.99|143.93|141.73|0
1633595400000|2021-10-07 08:30:00|144.87|142.67|145.93|143.73|146.35|144.15|144.87|142.67|0
1633595700000|2021-10-07 08:35:00|146.03|143.83|146.45|144.25|147.09|144.89|146.03|143.83|0
1633596000000|2021-10-07 08:40:00|146.56|144.36|146.56|144.36|147.09|144.89|146.45|144.25|0
1633596300000|2021-10-07 08:45:00|146.45|144.25|147.4|145.2|147.83|145.63|146.35|144.15|0
1633596600000|2021-10-07 08:50:00|147.35|145.15|147.4|145.2|148.04|145.84|147.3|145.1|0
1633596900000|2021-10-07 08:55:00|147.51|145.31|146.66|144.46|147.72|145.52|146.23|144.03|0
1633597200000|2021-10-07 09:00:00|146.55|144.35|146.23|144.03|146.76|144.56|145.92|143.72|0
1633597500000|2021-10-07 09:05:00|146.34|144.14|146.44|144.24|146.65|144.45|146.13|143.93|0
1633597800000|2021-10-07 09:10:00|146.33|144.13|145.91|143.71|146.65|144.45|145.91|143.71|0
1633598100000|2021-10-07 09:15:00|146.02|143.82|145.8|143.6|146.23|144.03|145.7|143.5|0
1633598400000|2021-10-07 09:20:00|145.91|143.71|145.69|143.49|146.22|144.02|145.38|143.18|0
1633598700000|2021-10-07 09:25:00|145.59|143.39|145.48|143.28|145.8|143.6|145.27|143.07|0
1633599000000|2021-10-07 09:30:00|145.38|143.18|146.22|144.02|146.22|144.02|145.38|143.18|0
1633599300000|2021-10-07 09:35:00|146.11|143.91|145.9|143.7|146.75|144.55|145.84|143.64|0
1633599600000|2021-10-07 09:40:00|145.79|143.59|145.37|143.17|145.95|143.75|145.26|143.06|0
1633599900000|2021-10-07 09:45:00|145.42|143.22|146.32|144.12|146.32|144.12|145.37|143.17|0
1633600200000|2021-10-07 09:50:00|146.21|144.01|146.85|144.65|146.85|144.65|145.89|143.69|0
1633600500000|2021-10-07 09:55:00|146.74|144.54|147.16|144.96|147.16|144.96|146.74|144.54|0
1633600800000|2021-10-07 10:00:00|147.69|145.49|148.22|146.02|148.76|146.56|147.69|145.49|0
1633601100000|2021-10-07 10:05:00|148.12|145.92|148.33|146.13|148.44|146.24|148.12|145.92|0
1633601400000|2021-10-07 10:10:00|148.44|146.24|148.11|145.91|148.65|146.45|147.9|145.7|0
1633601700000|2021-10-07 10:15:00|148.16|145.96|147.79|145.59|148.16|145.96|147.69|145.49|0
1633602000000|2021-10-07 10:20:00|147.74|145.54|147.15|144.95|148.06|145.86|147.05|144.85|0
1633602300000|2021-10-07 10:25:00|147.26|145.06|146.83|144.63|147.47|145.27|146.83|144.63|0
1633602600000|2021-10-07 10:30:00|146.72|144.52|147.04|144.84|147.15|144.95|146.72|144.52|0
1633602900000|2021-10-07 10:35:00|147.15|144.95|147.68|145.48|147.78|145.58|147.15|144.95|0
1633603200000|2021-10-07 10:40:00|147.78|145.58|147.89|145.69|147.99|145.79|147.57|145.37|0
1633603500000|2021-10-07 10:45:00|147.99|145.79|148.42|146.22|148.42|146.22|147.78|145.58|0
1633603800000|2021-10-07 10:50:00|148.53|146.33|149.06|146.86|149.06|146.86|148.31|146.11|0
1633604100000|2021-10-07 10:55:00|149.17|146.97|150.56|148.36|150.67|148.47|149.06|146.86|0
1633604400000|2021-10-07 11:00:00|150.45|148.25|150.67|148.47|152.29|150.09|150.35|148.15|0
1633604700000|2021-10-07 11:05:00|150.77|148.57|151.53|149.33|151.75|149.55|150.77|148.57|0
1633605000000|2021-10-07 11:10:00|151.64|149.44|152.07|149.87|152.45|150.25|151.53|149.33|0
1633605300000|2021-10-07 11:15:00|151.96|149.76|152.94|150.74|153.26|151.06|151.96|149.76|0
1633605600000|2021-10-07 11:20:00|153.04|150.84|153.31|151.11|153.37|151.17|152.72|150.52|0
1633605900000|2021-10-07 11:25:00|153.26|151.06|152.92|150.72|156.27|154.07|152.81|150.61|0
1633606200000|2021-10-07 11:30:00|153.43|151.23|152.32|150.12|153.43|151.23|151.83|149.63|0
1633606500000|2021-10-07 11:35:00|152.26|150.06|153.02|150.82|153.57|151.37|152.26|150.06|0
1633606800000|2021-10-07 11:40:00|153.13|150.93|152.8|150.6|153.13|150.93|152.48|150.28|0
1633607100000|2021-10-07 11:45:00|152.69|150.49|152.91|150.71|153.35|151.15|152.69|150.49|0
1633607400000|2021-10-07 11:50:00|153.02|150.82|152.36|150.16|153.13|150.93|152.36|150.16|0
1633607700000|2021-10-07 11:55:00|152.47|150.27|152.25|150.05|152.47|150.27|151.82|149.62|0
1633608000000|2021-10-07 12:00:00|152.36|150.16|152.69|150.49|152.8|150.6|152.03|149.83|0
1633608300000|2021-10-07 12:05:00|152.79|150.59|152.14|149.94|152.9|150.7|152.14|149.94|0
1633608600000|2021-10-07 12:10:00|152.03|149.83|151.81|149.61|152.14|149.94|151.49|149.29|0
1633608900000|2021-10-07 12:15:00|151.7|149.5|151.7|149.5|152.03|149.83|151.59|149.39|0
1633609200000|2021-10-07 12:20:00|151.59|149.39|151.92|149.72|152.03|149.83|151.59|149.39|0
1633609500000|2021-10-07 12:25:00|152.03|149.83|152.02|149.82|152.57|150.37|152.02|149.82|0
1633609800000|2021-10-07 12:30:00|152.13|149.93|151.08|148.88|152.13|149.93|150.54|148.34|0
1633610100000|2021-10-07 12:35:00|150.97|148.77|151.84|149.64|152.06|149.86|150.97|148.77|0
1633610400000|2021-10-07 12:40:00|151.95|149.75|152.92|150.72|153.58|151.38|151.84|149.64|0
1633610700000|2021-10-07 12:45:00|152.82|150.62|152.38|150.18|153.36|151.16|152.38|150.18|0
1633611000000|2021-10-07 12:50:00|152.49|150.29|152.38|150.18|152.92|150.72|152.38|150.18|0
1633611300000|2021-10-07 12:55:00|152.32|150.12|151.72|149.52|152.48|150.28|151.61|149.41|0
1633611600000|2021-10-07 13:00:00|151.83|149.63|150.96|148.76|151.94|149.74|150.85|148.65|0
1633611900000|2021-10-07 13:05:00|150.85|148.65|150.42|148.22|151.07|148.87|150.1|147.9|0
1633612200000|2021-10-07 13:10:00|150.31|148.11|149.45|147.25|150.31|148.11|149.45|147.25|0
1633612500000|2021-10-07 13:15:00|149.55|147.35|149.12|146.92|150.42|148.22|149.02|146.82|0
1633612800000|2021-10-07 13:20:00|149.34|147.14|148.91|146.71|149.66|147.46|148.8|146.6|0
1633613100000|2021-10-07 13:25:00|148.8|146.6|148.9|146.7|149.33|147.13|147.94|145.74|0
1633613400000|2021-10-07 13:30:00|149.33|147.13|154.19|151.99|154.52|152.32|148.58|146.38|0
1633613700000|2021-10-07 13:35:00|154.52|152.32|153.94|151.74|156.39|154.19|152.96|150.76|0
1633614000000|2021-10-07 13:40:00|153.83|151.63|152.3|150.1|155.16|152.96|151.86|149.66|0
1633614300000|2021-10-07 13:45:00|153.17|150.97|152.08|149.88|153.83|151.63|151.21|149.01|0
1633614600000|2021-10-07 13:50:00|152.19|149.99|154.49|152.29|156.15|153.95|152.19|149.99|0
1633614900000|2021-10-07 13:55:00|154.6|152.4|157.59|155.39|157.59|155.39|154.49|152.29|0
1633615200000|2021-10-07 14:00:00|157.71|155.51|162.09|159.89|162.2|160|157.04|154.84|0
1633615500000|2021-10-07 14:05:00|162.32|160.12|161.53|159.33|162.54|160.34|160.29|158.09|0
1633615800000|2021-10-07 14:10:00|161.41|159.21|162.54|160.34|162.99|160.79|161.3|159.1|0
1633616100000|2021-10-07 14:15:00|162.65|160.45|163.1|160.9|164.01|161.81|162.2|160|0
1633616400000|2021-10-07 14:20:00|163.22|161.02|162.53|160.33|164.47|162.27|162.53|160.33|0
1633616700000|2021-10-07 14:25:00|162.65|160.45|162.99|160.79|163.55|161.35|162.08|159.88|0
1633617000000|2021-10-07 14:30:00|163.21|161.01|163.72|161.52|164.12|161.92|162.42|160.22|0
1633617300000|2021-10-07 14:35:00|163.89|161.69|160.95|158.75|164.12|161.92|160.84|158.64|0
1633617600000|2021-10-07 14:40:00|161.06|158.86|161.74|159.54|162.64|160.44|161.06|158.86|0
1633617900000|2021-10-07 14:45:00|161.96|159.76|162.86|160.66|162.86|160.66|161.51|159.31|0
1633618200000|2021-10-07 14:50:00|162.75|160.55|163.2|161|163.54|161.34|162.64|160.44|0
1633618500000|2021-10-07 14:55:00|163.31|161.11|162.97|160.77|163.54|161.34|162.75|160.55|0
1633618800000|2021-10-07 15:00:00|163.2|161|162.97|160.77|163.31|161.11|162.07|159.87|0
1633619100000|2021-10-07 15:05:00|162.86|160.66|161.72|159.52|163.08|160.88|161.72|159.52|0
1633619400000|2021-10-07 15:10:00|161.84|159.64|161.27|159.07|162.06|159.86|160.82|158.62|0
1633619700000|2021-10-07 15:15:00|161.38|159.18|159.81|157.61|161.5|159.3|159.14|156.94|0
1633620000000|2021-10-07 15:20:00|159.92|157.72|160.59|158.39|161.04|158.84|159.81|157.61|0
1633620300000|2021-10-07 15:25:00|160.48|158.28|160.7|158.5|161.38|159.18|159.92|157.72|0
1633620600000|2021-10-07 15:30:00|160.82|158.62|161.38|159.18|161.49|159.29|160.48|158.28|0
1633620900000|2021-10-07 15:35:00|161.26|159.06|161.82|159.62|162.05|159.85|161.26|159.06|0
1633621200000|2021-10-07 15:40:00|161.71|159.51|162.5|160.3|162.73|160.53|161.6|159.4|0
1633621500000|2021-10-07 15:45:00|162.61|160.41|162.39|160.19|162.73|160.53|162.27|160.07|0
1633621800000|2021-10-07 15:50:00|162.5|160.3|162.27|160.07|162.61|160.41|161.48|159.28|0
1633622100000|2021-10-07 15:55:00|162.38|160.18|163.17|160.97|163.29|161.09|162.38|160.18|0
1633622400000|2021-10-07 16:00:00|163.06|160.86|162.94|160.74|163.85|161.65|162.83|160.63|0
1633622700000|2021-10-07 16:05:00|163.06|160.86|162.26|160.06|163.17|160.97|161.7|159.5|0
1633623000000|2021-10-07 16:10:00|162.15|159.95|161.25|159.05|162.15|159.95|160.68|158.48|0
1633623300000|2021-10-07 16:15:00|161.36|159.16|161.69|159.49|161.81|159.61|160.46|158.26|0
1633623600000|2021-10-07 16:20:00|161.81|159.61|162.14|159.94|162.37|160.17|161.24|159.04|0
1633623900000|2021-10-07 16:25:00|162.03|159.83|161.47|159.27|162.26|160.06|161.35|159.15|0
1633624200000|2021-10-07 16:30:00|161.58|159.38|162.14|159.94|162.37|160.17|161.58|159.38|0
1633624500000|2021-10-07 16:35:00|162.03|159.83|162.7|160.5|162.7|160.5|161.91|159.71|0
1633624800000|2021-10-07 16:40:00|162.59|160.39|161.46|159.26|162.59|160.39|161.01|158.81|0
1633625100000|2021-10-07 16:45:00|161.57|159.37|160.67|158.47|161.68|159.48|160.22|158.02|0
1633625400000|2021-10-07 16:50:00|160.56|158.36|161.12|158.92|161.23|159.03|160.11|157.91|0
1633625700000|2021-10-07 16:55:00|161.23|159.03|162.13|159.93|162.24|160.04|161.12|158.92|0
1633626000000|2021-10-07 17:00:00|162.02|159.82|161.45|159.25|162.02|159.82|161|158.8|0
1633626300000|2021-10-07 17:05:00|161.34|159.14|161|158.8|161.56|159.36|160.32|158.12|0
1633626600000|2021-10-07 17:10:00|160.89|158.69|161.11|158.91|161.22|159.02|160.66|158.46|0
1633626900000|2021-10-07 17:15:00|161|158.8|161.33|159.13|161.56|159.36|161|158.8|0
1633627200000|2021-10-07 17:20:00|161.44|159.24|159.81|157.61|161.56|159.36|159.7|157.5|0
1633627500000|2021-10-07 17:25:00|159.7|157.5|160.6|158.4|160.6|158.4|159.36|157.16|0
1633627800000|2021-10-07 17:30:00|160.49|158.29|159.81|157.61|160.6|158.4|159.36|157.16|0
1633628100000|2021-10-07 17:35:00|159.58|157.38|159.24|157.04|160.26|158.06|159.02|156.82|0
1633628400000|2021-10-07 17:40:00|159.13|156.93|159.47|157.27|159.58|157.38|159.13|156.93|0
1633628700000|2021-10-07 17:45:00|159.58|157.38|158.34|156.14|159.58|157.38|158.34|156.14|0
1633629000000|2021-10-07 17:50:00|158.23|156.03|158.34|156.14|158.45|156.25|157.45|155.25|0
1633629300000|2021-10-07 17:55:00|158.45|156.25|157.33|155.13|158.79|156.59|157|154.8|0
1633629600000|2021-10-07 18:00:00|157.22|155.02|155.99|153.79|157.56|155.36|155.17|152.97|0
1633629900000|2021-10-07 18:05:00|155.77|153.57|156.32|154.12|156.88|154.68|155.77|153.57|0
1633630200000|2021-10-07 18:10:00|156.21|154.01|156.65|154.45|156.87|154.67|155.66|153.46|0
1633630500000|2021-10-07 18:15:00|156.76|154.56|156.54|154.34|156.98|154.78|156.32|154.12|0
1633630800000|2021-10-07 18:20:00|156.43|154.23|155.65|153.45|156.87|154.67|155.54|153.34|0
1633631100000|2021-10-07 18:25:00|155.54|153.34|155.21|153.01|155.65|153.45|154.77|152.57|0
1633631400000|2021-10-07 18:30:00|155.43|153.23|155.09|152.89|155.76|153.56|154.32|152.12|0
1633631700000|2021-10-07 18:35:00|154.87|152.67|154.32|152.12|155.31|153.11|153.99|151.79|0
1633632000000|2021-10-07 18:40:00|154.21|152.01|152.89|150.69|154.32|152.12|152.67|150.47|0
1633632300000|2021-10-07 18:45:00|152.78|150.58|154.03|151.83|154.09|151.89|151.78|149.58|0
1633632600000|2021-10-07 18:50:00|153.98|151.78|153.1|150.9|153.98|151.78|152.12|149.92|0
1633632900000|2021-10-07 18:55:00|152.99|150.79|152.66|150.46|153.97|151.77|152.55|150.35|0
1633633200000|2021-10-07 19:00:00|152.34|150.14|152.99|150.79|153.42|151.22|151.57|149.37|0
1633633500000|2021-10-07 19:05:00|153.2|151|154.74|152.54|154.74|152.54|153.2|151|0
1633633800000|2021-10-07 19:10:00|154.63|152.43|155.72|153.52|155.83|153.63|153.75|151.55|0
1633634100000|2021-10-07 19:15:00|155.5|153.3|156.05|153.85|156.5|154.3|155.06|152.86|0
1633634400000|2021-10-07 19:20:00|155.94|153.74|155.17|152.97|156.38|154.18|155.17|152.97|0
1633634700000|2021-10-07 19:25:00|155.28|153.08|154.73|152.53|155.28|153.08|153.74|151.54|0
1633635000000|2021-10-07 19:30:00|154.62|152.42|154.4|152.2|155.06|152.86|153.85|151.65|0
1633635300000|2021-10-07 19:35:00|154.51|152.31|152.75|150.55|154.51|152.31|152.75|150.55|0
1633635600000|2021-10-07 19:40:00|153.08|150.88|150.91|148.71|153.74|151.54|150.91|148.71|0
1633635900000|2021-10-07 19:45:00|150.69|148.49|151.59|149.39|151.59|149.39|150.26|148.06|0
1633636200000|2021-10-07 19:50:00|150.78|148.58|150.34|148.14|151.21|149.01|148.3|146.1|0
1633636500000|2021-10-07 19:55:00|150.02|147.82|148.94|146.74|150.02|147.82|147.55|145.35|0
1633636800000|2021-10-07 20:00:00|149.26|147.06|150.34|148.14|150.66|148.46|149.05|146.85|0
1633637100000|2021-10-07 20:05:00|150.23|148.03|149.36|147.16|150.45|148.25|149.26|147.06|0
1633637400000|2021-10-07 20:10:00|149.47|147.27|149.58|147.38|150.23|148.03|149.36|147.16|0
1633637700000|2021-10-07 20:15:00|149.67|147.07|150.32|147.72|150.42|147.82|149.67|147.07|0
1633638000000|2021-10-07 20:20:00|150.21|147.61|150.1|147.5|150.53|147.93|150.1|147.5|0
1633638300000|2021-10-07 20:25:00|150.21|147.61|150.31|147.71|150.75|148.15|150.1|147.5|0
1633638600000|2021-10-07 20:30:00|150.42|147.82|150.74|148.14|150.74|148.14|150.2|147.6|0
1633638900000|2021-10-07 20:35:00|150.63|148.03|150.85|148.25|150.85|148.25|150.52|147.92|0
1633639200000|2021-10-07 20:40:00|150.74|148.14|150.74|148.14|151.28|148.68|150.74|148.14|0
1633639500000|2021-10-07 20:45:00|150.63|148.03|148.8|146.2|150.63|148.03|148.8|146.2|0
1633639800000|2021-10-07 20:50:00|148.69|146.09|149.49|146.89|149.65|147.05|148.69|146.09|0
1633640100000|2021-10-07 20:55:00|149.33|146.73|149.3|146.7|149.49|146.89|149.22|146.62|0
1633640400000|2021-10-07 21:00:00|149.35|146.75|149.6|147|149.6|147|149.33|146.73|0
1633640700000|2021-10-07 21:05:00|149.58|146.98|149.77|147.17|149.82|147.22|149.58|146.98|0
1633641000000|2021-10-07 21:10:00|149.76|147.16|149.72|147.12|149.82|147.22|149.72|147.12|0
1633641300000|2021-10-07 21:15:00|149.71|147.11|149.53|146.93|149.75|147.15|149.51|146.91|0
1633641600000|2021-10-07 21:20:00|149.58|146.98|149.71|147.11|149.82|147.22|149.54|146.94|0
1633641900000|2021-10-07 21:25:00|149.61|147.01|149.63|147.03|149.65|147.05|149.61|147.01|0
1633642200000|2021-10-07 21:30:00|149.59|146.99|149.68|147.08|149.68|147.08|149.59|146.99|0
1633642500000|2021-10-07 21:35:00|149.7|147.1|149.74|147.14|149.74|147.14|149.7|147.1|0
1633643100000|2021-10-07 21:45:00|149.71|147.11|149.66|147.06|149.71|147.11|149.66|147.06|0
1633643400000|2021-10-07 21:50:00|149.55|146.95|149.56|146.96|149.61|147.01|149.44|146.84|0
1633643700000|2021-10-07 21:55:00|149.58|146.98|149.64|147.04|149.64|147.04|149.51|146.91|0
1633644000000|2021-10-07 22:00:00|149.57|146.97|150.6|148|150.71|148.11|149.14|146.54|0
1633644300000|2021-10-07 22:05:00|150.65|148.05|150.81|148.21|151.03|148.43|150.27|147.67|0
1633644600000|2021-10-07 22:10:00|150.92|148.32|150.38|147.78|151.03|148.43|150.21|147.61|0
1633644900000|2021-10-07 22:15:00|150.43|147.83|150.27|147.67|150.48|147.88|149.62|147.02|0
1633645200000|2021-10-07 22:20:00|150.48|147.88|150.26|147.66|150.59|147.99|149.89|147.29|0
1633645500000|2021-10-07 22:25:00|150.32|147.72|150.37|147.77|150.59|147.99|150.05|147.45|0
1633645800000|2021-10-07 22:30:00|150.05|147.45|149.94|147.34|150.48|147.88|149.83|147.23|0
1633646100000|2021-10-07 22:35:00|149.88|147.28|150.47|147.87|150.58|147.98|149.83|147.23|0
1633646400000|2021-10-07 22:40:00|150.53|147.93|150.31|147.71|150.69|148.09|150.26|147.66|0
1633646700000|2021-10-07 22:45:00|150.26|147.66|151.01|148.41|151.01|148.41|150.15|147.55|0
1633647000000|2021-10-07 22:50:00|151.06|148.46|150.84|148.24|151.55|148.95|150.79|148.19|0
1633647300000|2021-10-07 22:55:00|150.9|148.3|151.77|149.17|151.77|149.17|150.9|148.3|0
1633647600000|2021-10-07 23:00:00|151.66|149.06|152.2|149.6|152.53|149.93|151.66|149.06|0
1633647900000|2021-10-07 23:05:00|152.31|149.71|152.09|149.49|152.64|150.04|151.98|149.38|0
1633648200000|2021-10-07 23:10:00|152.2|149.6|151.87|149.27|152.31|149.71|151.54|148.94|0
1633648500000|2021-10-07 23:15:00|151.65|149.05|151.32|148.72|151.76|149.16|151.11|148.51|0
1633648800000|2021-10-07 23:20:00|151.22|148.62|151.27|148.67|151.43|148.83|151|148.4|0
1633649100000|2021-10-07 23:25:00|151.21|148.61|151.86|149.26|151.97|149.37|151.21|148.61|0
1633649400000|2021-10-07 23:30:00|151.97|149.37|151.53|148.93|151.97|149.37|151.1|148.5|0
1633649700000|2021-10-07 23:35:00|151.43|148.83|151.42|148.82|151.86|149.26|151.42|148.82|0
1633650000000|2021-10-07 23:40:00|151.53|148.93|151.42|148.82|151.64|149.04|151.26|148.66|0
1633650300000|2021-10-07 23:45:00|151.31|148.71|152.62|150.02|152.62|150.02|151.15|148.55|0
1633650600000|2021-10-07 23:50:00|152.51|149.91|153.49|150.89|153.6|151|152.51|149.91|0
1633650900000|2021-10-07 23:55:00|153.6|151|153.6|151|153.93|151.33|153.38|150.78|0
1633651200000|2021-10-08 00:00:00|153.49|150.89|152.28|149.68|153.49|150.89|152.07|149.47|0
1633651500000|2021-10-08 00:05:00|152.17|149.57|150.54|147.94|152.61|150.01|150.44|147.84|0
1633651800000|2021-10-08 00:10:00|150.65|148.05|149.46|146.86|150.76|148.16|149.25|146.65|0
1633652100000|2021-10-08 00:15:00|149.41|146.81|148.71|146.11|150.11|147.51|148.17|145.57|0
1633652400000|2021-10-08 00:20:00|148.6|146|149.24|146.64|149.24|146.64|147.96|145.36|0
1633652700000|2021-10-08 00:25:00|149.35|146.75|149.99|147.39|150.97|148.37|148.92|146.32|0
1633653000000|2021-10-08 00:30:00|149.89|147.29|149.56|146.96|150.75|148.15|149.35|146.75|0
1633653300000|2021-10-08 00:35:00|149.67|147.07|150.64|148.04|150.96|148.36|148.64|146.04|0
1633653600000|2021-10-08 00:40:00|150.91|148.31|151.51|148.91|152.49|149.89|150.91|148.31|0
1633653900000|2021-10-08 00:45:00|151.61|149.01|152.05|149.45|152.27|149.67|151.4|148.8|0
1633654200000|2021-10-08 00:50:00|152.16|149.56|152.1|149.5|152.59|149.99|151.83|149.23|0
1633654500000|2021-10-08 00:55:00|152.15|149.55|152.7|150.1|152.92|150.32|152.1|149.5|0
1633654800000|2021-10-08 01:00:00|152.59|149.99|152.37|149.77|153.02|150.42|152.37|149.77|0
1633655100000|2021-10-08 01:05:00|152.48|149.88|152.37|149.77|152.8|150.2|151.93|149.33|0
1633655400000|2021-10-08 01:10:00|152.42|149.82|152.58|149.98|153.02|150.42|152.04|149.44|0
1633655700000|2021-10-08 01:15:00|153.02|150.42|152.63|150.03|153.68|151.08|151.93|149.33|0
1633656000000|2021-10-08 01:20:00|152.58|149.98|152.19|149.59|152.96|150.36|151.98|149.38|0
1633656300000|2021-10-08 01:25:00|152.14|149.54|152.47|149.87|152.58|149.98|151.97|149.37|0
1633656600000|2021-10-08 01:30:00|152.58|149.98|152.79|150.19|153.45|150.85|152.03|149.43|0
1633656900000|2021-10-08 01:35:00|152.68|150.08|153.45|150.85|153.45|150.85|152.14|149.54|0
1633657200000|2021-10-08 01:40:00|153.34|150.74|153.66|151.06|153.77|151.17|152.9|150.3|0
1633657500000|2021-10-08 01:45:00|153.55|150.95|153.44|150.84|154.76|152.16|153.44|150.84|0
1633657800000|2021-10-08 01:50:00|153.55|150.95|153.11|150.51|153.77|151.17|152.78|150.18|0
1633658100000|2021-10-08 01:55:00|153.22|150.62|152.78|150.18|153.22|150.62|152.45|149.85|0
1633658400000|2021-10-08 02:00:00|152.83|150.23|152.83|150.23|153.55|150.95|152.67|150.07|0
1633658700000|2021-10-08 02:05:00|152.89|150.29|153.43|150.83|153.43|150.83|152.67|150.07|0
1633659000000|2021-10-08 02:10:00|153.54|150.94|153.43|150.83|153.76|151.16|153.1|150.5|0
1633659300000|2021-10-08 02:15:00|153.32|150.72|152.88|150.28|153.76|151.16|152.88|150.28|0
1633659600000|2021-10-08 02:20:00|152.77|150.17|152.22|149.62|152.99|150.39|152.12|149.52|0
1633659900000|2021-10-08 02:25:00|152.33|149.73|153.32|150.72|153.32|150.72|152.01|149.41|0
1633660200000|2021-10-08 02:30:00|153.42|150.82|153.42|150.82|153.75|151.15|153.1|150.5|0
1633660500000|2021-10-08 02:35:00|153.53|150.93|152.98|150.38|153.75|151.15|152.98|150.38|0
1633660800000|2021-10-08 02:40:00|153.04|150.44|152.65|150.05|153.31|150.71|152.54|149.94|0
1633661100000|2021-10-08 02:45:00|152.76|150.16|152.54|149.94|152.98|150.38|152.43|149.83|0
1633661400000|2021-10-08 02:50:00|152.65|150.05|152.76|150.16|152.92|150.32|152.54|149.94|0
1633661700000|2021-10-08 02:55:00|152.87|150.27|152.97|150.37|153.19|150.59|152.54|149.94|0
1633662000000|2021-10-08 03:00:00|153.08|150.48|152.54|149.94|153.08|150.48|152.43|149.83|0
1633662300000|2021-10-08 03:05:00|152.64|150.04|152.75|150.15|152.97|150.37|152.64|150.04|0
1633662600000|2021-10-08 03:10:00|152.64|150.04|152.75|150.15|152.86|150.26|152.37|149.77|0
1633662900000|2021-10-08 03:15:00|152.86|150.26|151.44|148.84|153.08|150.48|151.22|148.62|0
1633663200000|2021-10-08 03:20:00|151.55|148.95|150.35|147.75|151.55|148.95|150.03|147.43|0
1633663500000|2021-10-08 03:25:00|150.46|147.86|150.14|147.54|150.57|147.97|149.81|147.21|0
1633663800000|2021-10-08 03:30:00|150.35|147.75|150.46|147.86|151|148.4|150.24|147.64|0
1633664100000|2021-10-08 03:35:00|150.57|147.97|150.67|148.07|151|148.4|150.46|147.86|0
1633664400000|2021-10-08 03:40:00|150.78|148.18|150.67|148.07|150.78|148.18|150.45|147.85|0
1633664700000|2021-10-08 03:45:00|150.72|148.12|150.02|147.42|150.78|148.18|149.91|147.31|0
1633665000000|2021-10-08 03:50:00|150.13|147.53|149.8|147.2|150.45|147.85|149.69|147.09|0
1633665300000|2021-10-08 03:55:00|149.69|147.09|150.12|147.52|150.12|147.52|149.48|146.88|0
1633665600000|2021-10-08 04:00:00|150.01|147.41|149.58|146.98|150.12|147.52|149.37|146.77|0
1633665900000|2021-10-08 04:05:00|149.47|146.87|150.01|147.41|150.01|147.41|149.47|146.87|0
1633666200000|2021-10-08 04:10:00|150.12|147.52|150.12|147.52|150.23|147.63|149.74|147.14|0
1633666500000|2021-10-08 04:15:00|150.06|147.46|150.22|147.62|150.33|147.73|150.06|147.46|0
1633666800000|2021-10-08 04:20:00|150.17|147.57|150.22|147.62|150.22|147.62|150|147.4|0
1633667100000|2021-10-08 04:25:00|150.11|147.51|150|147.4|150.44|147.84|149.89|147.29|0
1633667400000|2021-10-08 04:30:00|150.11|147.51|150.65|148.05|150.81|148.21|150|147.4|0
1633667700000|2021-10-08 04:35:00|150.7|148.1|150.32|147.72|150.87|148.27|150.21|147.61|0
1633668000000|2021-10-08 04:40:00|150.27|147.67|150.59|147.99|150.65|148.05|150.11|147.51|0
1633668300000|2021-10-08 04:45:00|150.54|147.94|150.32|147.72|150.75|148.15|150.32|147.72|0
1633668600000|2021-10-08 04:50:00|150.1|147.5|149.99|147.39|150.21|147.61|149.88|147.28|0
1633668900000|2021-10-08 04:55:00|149.88|147.28|149.45|146.85|149.88|147.28|149.24|146.64|0
1633669200000|2021-10-08 05:00:00|149.34|146.74|150.2|147.6|150.42|147.82|149.34|146.74|0
1633669500000|2021-10-08 05:05:00|150.26|147.66|149.12|146.52|150.31|147.71|148.37|145.77|0
1633669800000|2021-10-08 05:10:00|149.23|146.63|148.48|145.88|149.23|146.63|147.83|145.23|0
1633670100000|2021-10-08 05:15:00|148.37|145.77|148.8|146.2|148.8|146.2|147.94|145.34|0
1633670400000|2021-10-08 05:20:00|148.9|146.3|148.36|145.76|149.23|146.63|148.15|145.55|0
1633670700000|2021-10-08 05:25:00|148.26|145.66|148.26|145.66|148.52|145.92|147.83|145.23|0
1633671000000|2021-10-08 05:30:00|148.15|145.55|148.3|145.7|148.9|146.3|147.93|145.33|0
1633671300000|2021-10-08 05:35:00|148.36|145.76|148.47|145.87|148.57|145.97|147.93|145.33|0
1633671600000|2021-10-08 05:40:00|148.57|145.97|149.43|146.83|150.08|147.48|148.52|145.92|0
1633671900000|2021-10-08 05:45:00|149.32|146.72|150.02|147.42|150.24|147.64|148.89|146.29|0
1633672200000|2021-10-08 05:50:00|149.97|147.37|149.05|146.45|150.02|147.42|149|146.4|0
1633672500000|2021-10-08 05:55:00|149|146.4|148.24|145.64|149.8|147.2|148.14|145.54|0
1633672800000|2021-10-08 06:00:00|148.35|145.75|148.67|146.07|149.58|146.98|148.24|145.64|0
1633673100000|2021-10-08 06:05:00|148.56|145.96|148.88|146.28|149.64|147.04|148.56|145.96|0
1633673400000|2021-10-08 06:10:00|148.83|146.23|149.47|146.87|149.85|147.25|147.81|145.21|0
1633673700000|2021-10-08 06:15:00|149.63|147.03|149.63|147.03|149.85|147.25|149.42|146.82|0
1633674000000|2021-10-08 06:20:00|149.47|146.87|149.63|147.03|149.63|147.03|148.99|146.39|0
1633674300000|2021-10-08 06:25:00|149.57|146.97|149.84|147.24|149.84|147.24|148.98|146.38|0
1633674600000|2021-10-08 06:30:00|149.74|147.14|150.38|147.78|150.6|148|149.74|147.14|0
1633674900000|2021-10-08 06:35:00|150.33|147.73|149.78|147.18|150.43|147.83|149.19|146.59|0
1633675200000|2021-10-08 06:40:00|149.73|147.13|150.21|147.61|150.27|147.67|149.41|146.81|0
1633675500000|2021-10-08 06:45:00|150.27|147.67|150.05|147.45|150.7|148.1|149.94|147.34|0
1633675800000|2021-10-08 06:50:00|149.99|147.39|150.05|147.45|150.27|147.67|149.73|147.13|0
1633676100000|2021-10-08 06:55:00|149.94|147.34|150.26|147.66|150.26|147.66|149.51|146.91|0
1633676400000|2021-10-08 07:00:00|150.37|147.77|151.67|149.07|151.94|149.34|150.37|147.77|0
1633676700000|2021-10-08 07:05:00|151.58|149.38|152.89|150.69|153.6|151.4|151.14|148.94|0
1633677000000|2021-10-08 07:10:00|153|150.8|151.9|149.7|153.43|151.23|151.79|149.59|0
1633677300000|2021-10-08 07:15:00|151.68|149.48|149.84|147.64|152.01|149.81|149.41|147.21|0
1633677600000|2021-10-08 07:20:00|150.16|147.96|149.84|147.64|150.16|147.96|148.97|146.77|0
1633677900000|2021-10-08 07:25:00|149.94|147.74|149.29|147.09|150.92|148.72|149.08|146.88|0
1633678200000|2021-10-08 07:30:00|149.19|146.99|148.22|146.02|149.19|146.99|147.57|145.37|0
1633678500000|2021-10-08 07:35:00|148|145.8|149.07|146.87|149.08|146.88|147.57|145.37|0
1633678800000|2021-10-08 07:40:00|149.18|146.98|149.5|147.3|149.72|147.52|148.75|146.55|0
1633679100000|2021-10-08 07:45:00|149.61|147.41|149.83|147.63|150.26|148.06|149.5|147.3|0
1633679400000|2021-10-08 07:50:00|149.72|147.52|149.28|147.08|150.47|148.27|149.28|147.08|0
1633679700000|2021-10-08 07:55:00|149.39|147.19|149.28|147.08|149.61|147.41|149.01|146.81|0
1633680000000|2021-10-08 08:00:00|149.07|146.87|148.74|146.54|149.93|147.73|148.74|146.54|0
1633680300000|2021-10-08 08:05:00|148.85|146.65|149.17|146.97|150.09|147.89|148.74|146.54|0
1633680600000|2021-10-08 08:10:00|149.28|147.08|148.09|145.89|149.39|147.19|148.09|145.89|0
1633680900000|2021-10-08 08:15:00|148.2|146|148.41|146.21|148.52|146.32|147.88|145.68|0
1633681200000|2021-10-08 08:20:00|148.31|146.11|148.95|146.75|149.38|147.18|148.03|145.83|0
1633681500000|2021-10-08 08:25:00|148.84|146.64|148.95|146.75|148.95|146.75|147.98|145.78|0
1633681800000|2021-10-08 08:30:00|148.84|146.64|148.19|145.99|149.05|146.85|148.19|145.99|0
1633682100000|2021-10-08 08:35:00|147.98|145.78|147.87|145.67|148.19|145.99|147.55|145.35|0
1633682400000|2021-10-08 08:40:00|147.98|145.78|148.08|145.88|148.19|145.99|147.87|145.67|0
1633682700000|2021-10-08 08:45:00|148.13|145.93|148.45|146.25|149.05|146.85|147.97|145.77|0
1633683000000|2021-10-08 08:50:00|148.4|146.2|146.15|143.95|148.4|146.2|145.41|143.21|0
1633683300000|2021-10-08 08:55:00|146.05|143.85|145.94|143.74|146.47|144.27|145.83|143.63|0
1633683600000|2021-10-08 09:00:00|146.05|143.85|145.94|143.74|146.79|144.59|145.41|143.21|0
1633683900000|2021-10-08 09:05:00|145.83|143.63|145.62|143.42|146.2|144|145.4|143.2|0
1633684200000|2021-10-08 09:10:00|145.51|143.31|145.4|143.2|145.51|143.31|145.4|143.2|0
1633684500000|2021-10-08 09:15:00|145.51|143.31|145.56|143.36|145.72|143.52|145.4|143.2|0
1633684800000|2021-10-08 09:20:00|145.51|143.31|145.61|143.41|145.82|143.62|145.5|143.3|0
1633685100000|2021-10-08 09:25:00|145.5|143.3|146.25|144.05|146.35|144.15|145.5|143.3|0
1633685400000|2021-10-08 09:30:00|146.19|143.99|143.96|141.76|146.56|144.36|143.75|141.55|0
1633685700000|2021-10-08 09:35:00|144.07|141.87|144.49|142.29|144.92|142.72|144.07|141.87|0
1633686000000|2021-10-08 09:40:00|144.39|142.19|145.45|143.25|145.66|143.46|144.39|142.19|0
1633686300000|2021-10-08 09:45:00|145.34|143.14|144.91|142.71|145.34|143.14|144.81|142.61|0
1633686600000|2021-10-08 09:50:00|144.96|142.76|145.55|143.35|145.6|143.4|144.91|142.71|0
1633686900000|2021-10-08 09:55:00|145.44|143.24|146.51|144.31|146.73|144.53|145.44|143.24|0
1633687200000|2021-10-08 10:00:00|146.46|144.26|146.83|144.63|147.05|144.85|146.19|143.99|0
1633687500000|2021-10-08 10:05:00|146.94|144.74|146.62|144.42|146.94|144.74|146.4|144.2|0
1633687800000|2021-10-08 10:10:00|146.72|144.52|146.94|144.74|147.15|144.95|146.61|144.41|0
1633688100000|2021-10-08 10:15:00|146.83|144.63|147.04|144.84|147.04|144.84|146.72|144.52|0
1633688400000|2021-10-08 10:20:00|147.15|144.95|146.61|144.41|147.15|144.95|146.07|143.87|0
1633688700000|2021-10-08 10:25:00|146.5|144.3|147.9|145.7|148.01|145.81|146.4|144.2|0
1633689000000|2021-10-08 10:30:00|147.79|145.59|148.33|146.13|148.55|146.35|147.47|145.27|0
1633689300000|2021-10-08 10:35:00|148.22|146.02|148.11|145.91|148.33|146.13|147.57|145.37|0
1633689600000|2021-10-08 10:40:00|148|145.8|147.89|145.69|148.11|145.91|147.68|145.48|0
1633689900000|2021-10-08 10:45:00|147.94|145.74|147.57|145.37|148|145.8|147.24|145.04|0
1633690200000|2021-10-08 10:50:00|147.67|145.47|147.35|145.15|147.67|145.47|147.13|144.93|0
1633690500000|2021-10-08 10:55:00|147.46|145.26|146.6|144.4|147.46|145.26|146.49|144.29|0
1633690800000|2021-10-08 11:00:00|146.7|144.5|147.88|145.68|148.1|145.9|146.7|144.5|0
1633691100000|2021-10-08 11:05:00|147.99|145.79|148.42|146.22|148.64|146.44|147.67|145.47|0
1633691400000|2021-10-08 11:10:00|148.21|146.01|148.2|146|148.42|146.22|147.99|145.79|0
1633691700000|2021-10-08 11:15:00|148.31|146.11|148.58|146.38|148.74|146.54|147.99|145.79|0
1633692000000|2021-10-08 11:20:00|148.53|146.33|149.07|146.87|149.07|146.87|148.2|146|0
1633692300000|2021-10-08 11:25:00|148.96|146.76|148.96|146.76|149.07|146.87|148.63|146.43|0
1633692600000|2021-10-08 11:30:00|149.01|146.81|147.87|145.67|149.17|146.97|147.87|145.67|0
1633692900000|2021-10-08 11:35:00|147.98|145.78|147.87|145.67|148.09|145.89|147.76|145.56|0
1633693200000|2021-10-08 11:40:00|147.76|145.56|147.98|145.78|148.35|146.15|147.76|145.56|0
1633693500000|2021-10-08 11:45:00|148.03|145.83|148.3|146.1|148.41|146.21|147.76|145.56|0
1633693800000|2021-10-08 11:50:00|148.41|146.21|148.08|145.88|148.51|146.31|147.97|145.77|0
1633694100000|2021-10-08 11:55:00|147.97|145.77|148.08|145.88|148.51|146.31|147.97|145.77|0
1633694400000|2021-10-08 12:00:00|148.02|145.82|147.75|145.55|148.29|146.09|147.75|145.55|0
1633694700000|2021-10-08 12:05:00|147.64|145.44|147.97|145.77|148.18|145.98|147.64|145.44|0
1633695000000|2021-10-08 12:10:00|147.86|145.66|148.18|145.98|148.29|146.09|147.64|145.44|0
1633695300000|2021-10-08 12:15:00|148.5|146.3|148.5|146.3|148.5|146.3|147.96|145.76|0
1633695600000|2021-10-08 12:20:00|148.61|146.41|150.46|148.26|150.46|148.26|148.61|146.41|0
1633695900000|2021-10-08 12:25:00|150.51|148.31|149.69|147.49|151.33|149.13|148.82|146.62|0
1633696200000|2021-10-08 12:30:00|148.17|145.97|146.13|143.93|149.09|146.89|143.25|141.05|0
1633696500000|2021-10-08 12:35:00|146.02|143.82|152.75|150.55|153.97|151.77|145.7|143.5|0
1633696800000|2021-10-08 12:40:00|152.86|150.66|148.27|146.07|152.97|150.77|147.84|145.64|0
1633697100000|2021-10-08 12:45:00|148.49|146.29|145.37|143.17|149.03|146.83|144.52|142.32|0
1633697400000|2021-10-08 12:50:00|145.16|142.96|147.73|145.53|147.73|145.53|145.16|142.96|0
1633697700000|2021-10-08 12:55:00|147.62|145.42|150.66|148.46|151.43|149.23|147.62|145.42|0
1633698000000|2021-10-08 13:00:00|150.77|148.57|153.35|151.15|153.35|151.15|150.44|148.24|0
1633698300000|2021-10-08 13:05:00|153.02|150.82|152.47|150.27|154.34|152.14|151.82|149.62|0
1633698600000|2021-10-08 13:10:00|152.69|150.49|152.69|150.49|153.79|151.59|151.93|149.73|0
1633698900000|2021-10-08 13:15:00|152.74|150.54|151.7|149.5|153.24|151.04|151.16|148.96|0
1633699200000|2021-10-08 13:20:00|151.81|149.61|152.25|150.05|152.58|150.38|151.27|149.07|0
1633699500000|2021-10-08 13:25:00|152.47|150.27|151.97|149.77|152.58|150.38|151.59|149.39|0
1633699800000|2021-10-08 13:30:00|151.7|149.5|145.8|143.6|153.45|151.25|145.8|143.6|0
1633700100000|2021-10-08 13:35:00|145.37|143.17|147.19|144.99|147.73|145.53|144.2|142|0
1633700400000|2021-10-08 13:40:00|147.94|145.74|147.83|145.63|151.42|149.22|147.3|145.1|0
1633700700000|2021-10-08 13:45:00|147.62|145.42|147.62|145.42|149.46|147.26|144.94|142.74|0
1633701000000|2021-10-08 13:50:00|147.72|145.52|146.11|143.91|147.83|145.63|144.51|142.31|0
1633701300000|2021-10-08 13:55:00|145.79|143.59|146|143.8|148.48|146.28|145.58|143.38|0
1633701600000|2021-10-08 14:00:00|145.68|143.48|150.1|147.9|150.65|148.45|145.68|143.48|0
1633701900000|2021-10-08 14:05:00|150.21|148.01|148.84|146.64|150.97|148.77|148.62|146.42|0
1633702200000|2021-10-08 14:10:00|148.73|146.53|148.62|146.42|149.27|147.07|147|144.8|0
1633702500000|2021-10-08 14:15:00|148.95|146.75|148.4|146.2|150.25|148.05|147.54|145.34|0
1633702800000|2021-10-08 14:20:00|147.97|145.77|147.86|145.66|148.94|146.74|147.32|145.12|0
1633703100000|2021-10-08 14:25:00|148.08|145.88|147.21|145.01|148.18|145.98|146.99|144.79|0
1633703400000|2021-10-08 14:30:00|147.42|145.22|147.1|144.9|148.83|146.63|146.78|144.58|0
1633703700000|2021-10-08 14:35:00|146.88|144.68|145.24|143.04|147.42|145.22|145.13|142.93|0
1633704000000|2021-10-08 14:40:00|145.13|142.93|143.63|141.43|145.56|143.36|142.04|139.84|0
1633704300000|2021-10-08 14:45:00|143.95|141.75|145.02|142.82|145.67|143.47|143.05|140.85|0
1633704600000|2021-10-08 14:50:00|144.81|142.61|146.31|144.11|146.64|144.44|144.59|142.39|0
1633704900000|2021-10-08 14:55:00|146.53|144.33|144.8|142.6|146.53|144.33|144.8|142.6|0
1633705200000|2021-10-08 15:00:00|144.91|142.71|143.63|141.43|145.5|143.3|143.41|141.21|0
1633705500000|2021-10-08 15:05:00|143.52|141.32|145.77|143.57|145.77|143.57|143.09|140.89|0
1633705800000|2021-10-08 15:10:00|145.55|143.35|146.95|144.75|146.95|144.75|145.23|143.03|0
1633706100000|2021-10-08 15:15:00|146.73|144.53|147.49|145.29|147.71|145.51|146.3|144.1|0
1633706400000|2021-10-08 15:20:00|147.6|145.4|145.97|143.77|147.71|145.51|145.76|143.56|0
1633706700000|2021-10-08 15:25:00|146.08|143.88|146.19|143.99|146.51|144.31|145.11|142.91|0
1633707000000|2021-10-08 15:30:00|146.08|143.88|144.57|142.37|146.3|144.1|144.36|142.16|0
1633707300000|2021-10-08 15:35:00|144.36|142.16|144.62|142.42|144.89|142.69|143.61|141.41|0
1633707600000|2021-10-08 15:40:00|144.68|142.48|143.93|141.73|144.68|142.48|143.5|141.3|0
1633707900000|2021-10-08 15:45:00|143.82|141.62|143.71|141.51|144.46|142.26|143.29|141.09|0
1633708200000|2021-10-08 15:50:00|143.82|141.62|143.5|141.3|144.46|142.26|142.75|140.55|0
1633708500000|2021-10-08 15:55:00|143.6|141.4|143.07|140.87|143.82|141.62|142.65|140.45|0
1633708800000|2021-10-08 16:00:00|142.86|140.66|143.81|141.61|143.92|141.72|142.11|139.91|0
1633709100000|2021-10-08 16:05:00|143.71|141.51|143.92|141.72|144.56|142.36|143.6|141.4|0
1633709400000|2021-10-08 16:10:00|144.03|141.83|144.13|141.93|144.34|142.14|142.64|140.44|0
1633709700000|2021-10-08 16:15:00|144.24|142.04|143.06|140.86|144.24|142.04|142.85|140.65|0
1633710000000|2021-10-08 16:20:00|143.27|141.07|142.63|140.43|143.27|141.07|142.42|140.22|0
1633710300000|2021-10-08 16:25:00|142.53|140.33|141.15|138.95|142.63|140.43|140.94|138.74|0
1633710600000|2021-10-08 16:30:00|141.1|138.9|142.1|139.9|142.1|139.9|140.83|138.63|0
1633710900000|2021-10-08 16:35:00|141.99|139.79|143.59|141.39|143.69|141.49|141.99|139.79|0
1633711200000|2021-10-08 16:40:00|143.48|141.28|144.01|141.81|144.55|142.35|143.37|141.17|0
1633711500000|2021-10-08 16:45:00|144.12|141.92|143.37|141.17|144.12|141.92|142.94|140.74|0
1633711800000|2021-10-08 16:50:00|143.26|141.06|143.9|141.7|144.01|141.81|143.16|140.96|0
1633712100000|2021-10-08 16:55:00|144.01|141.81|142.51|140.31|144.33|142.13|142.51|140.31|0
1633712400000|2021-10-08 17:00:00|142.62|140.42|142.41|140.21|143.47|141.27|142.3|140.1|0
1633712700000|2021-10-08 17:05:00|142.51|140.31|141.56|139.36|142.62|140.42|141.56|139.36|0
1633713000000|2021-10-08 17:10:00|141.45|139.25|142.4|140.2|142.93|140.73|141.35|139.15|0
1633713300000|2021-10-08 17:15:00|142.3|140.1|138.41|136.21|142.3|140.1|138.41|136.21|0
1633713600000|2021-10-08 17:20:00|138.51|136.31|138.61|136.41|139.55|137.35|138.3|136.1|0
1633713900000|2021-10-08 17:25:00|138.72|136.52|139.45|137.25|139.76|137.56|138.61|136.41|0
1633714200000|2021-10-08 17:30:00|139.34|137.14|140.39|138.19|140.49|138.29|138.92|136.72|0
1633714500000|2021-10-08 17:35:00|140.44|138.24|138.92|136.72|140.44|138.24|138.71|136.51|0
1633714800000|2021-10-08 17:40:00|139.02|136.82|138.81|136.61|139.55|137.35|138.61|136.41|0
1633715100000|2021-10-08 17:45:00|138.92|136.72|140.28|138.08|140.38|138.18|138.71|136.51|0
1633715400000|2021-10-08 17:50:00|140.17|137.97|140.27|138.07|140.59|138.39|139.96|137.76|0
1633715700000|2021-10-08 17:55:00|140.17|137.97|141.75|139.55|142.07|139.87|140.17|137.97|0
1633716000000|2021-10-08 18:00:00|141.85|139.65|142.91|140.71|143.45|141.25|141.54|139.34|0
1633716300000|2021-10-08 18:05:00|143.02|140.82|143.23|141.03|143.76|141.56|142.91|140.71|0
1633716600000|2021-10-08 18:10:00|143.34|141.14|143.12|140.92|143.55|141.35|142.7|140.5|0
1633716900000|2021-10-08 18:15:00|143.23|141.03|144.19|141.99|145.04|142.84|142.7|140.5|0
1633717200000|2021-10-08 18:20:00|144.29|142.09|145.56|143.36|145.67|143.47|143.06|140.86|0
1633717500000|2021-10-08 18:25:00|145.5|143.3|147.28|145.08|147.44|145.24|145.5|143.3|0
1633717800000|2021-10-08 18:30:00|147.39|145.19|147.06|144.86|147.82|145.62|146.96|144.76|0
1633718100000|2021-10-08 18:35:00|146.96|144.76|146.41|144.21|147.06|144.86|145.66|143.46|0
1633718400000|2021-10-08 18:40:00|146.31|144.11|145.87|143.67|146.41|144.21|145.77|143.57|0
1633718700000|2021-10-08 18:45:00|145.98|143.78|145.98|143.78|146.3|144.1|145.34|143.14|0
1633719000000|2021-10-08 18:50:00|145.76|143.56|145.23|143.03|146.19|143.99|145.23|143.03|0
1633719300000|2021-10-08 18:55:00|145.01|142.81|145.44|143.24|146.08|143.88|145.01|142.81|0
1633719600000|2021-10-08 19:00:00|145.55|143.35|145.87|143.67|146.3|144.1|144.9|142.7|0
1633719900000|2021-10-08 19:05:00|145.97|143.77|146.4|144.2|146.73|144.53|145.44|143.24|0
1633720200000|2021-10-08 19:10:00|146.19|143.99|146.61|144.41|147.26|145.06|145.97|143.77|0
1633720500000|2021-10-08 19:15:00|146.72|144.52|146.07|143.87|146.72|144.52|145.32|143.12|0
1633720800000|2021-10-08 19:20:00|146.18|143.98|145.64|143.44|146.61|144.41|145.32|143.12|0
1633721100000|2021-10-08 19:25:00|145.75|143.55|146.07|143.87|146.29|144.09|145.43|143.23|0
1633721400000|2021-10-08 19:30:00|145.96|143.76|145.1|142.9|146.07|143.87|144.89|142.69|0
1633721700000|2021-10-08 19:35:00|145.21|143.01|143.29|141.09|145.32|143.12|142.49|140.29|0
1633722000000|2021-10-08 19:40:00|143.07|140.87|142.33|140.13|143.82|141.62|142.01|139.81|0
1633722300000|2021-10-08 19:45:00|142.12|139.92|141.59|139.39|143.07|140.87|141.59|139.39|0
1633722600000|2021-10-08 19:50:00|141.48|139.28|141.06|138.86|142.98|140.78|139.57|137.37|0
1633722900000|2021-10-08 19:55:00|141.17|138.97|140.74|138.54|142.33|140.13|140.64|138.44|0
1633723200000|2021-10-08 20:00:00|141.06|138.86|139.8|137.6|141.27|139.07|139.48|137.28|0
1633723500000|2021-10-08 20:05:00|140.11|137.91|139.27|137.07|140.11|137.91|138.75|136.55|0
1633723800000|2021-10-08 20:10:00|139.38|137.18|139.79|137.59|139.79|137.59|138.96|136.76|0
1633935900000|2021-10-11 07:05:00|135.93|133.73|139.34|137.14|139.65|137.45|135.83|133.63|0
1633936200000|2021-10-11 07:10:00|139.44|137.24|138.71|136.51|139.86|137.66|138.19|135.99|0
1633936500000|2021-10-11 07:15:00|138.82|136.62|138.71|136.51|139.54|137.34|138.5|136.3|0
1633936800000|2021-10-11 07:20:00|138.81|136.61|138.6|136.4|139.23|137.03|138.29|136.09|0
1633937100000|2021-10-11 07:25:00|138.71|136.51|137.36|135.16|138.81|136.61|137.26|135.06|0
1633937400000|2021-10-11 07:30:00|137.46|135.26|137.98|135.78|138.39|136.19|137.15|134.95|0
1633937700000|2021-10-11 07:35:00|137.87|135.67|135.92|133.72|138.08|135.88|135.71|133.51|0
1633938000000|2021-10-11 07:40:00|135.81|133.61|133.98|131.78|135.92|133.72|133.98|131.78|0
1633938300000|2021-10-11 07:45:00|133.87|131.67|135.45|133.25|136.12|133.92|133.87|131.67|0
1633938600000|2021-10-11 07:50:00|135.3|133.1|134.79|132.59|135.4|133.2|134.58|132.38|0
1633938900000|2021-10-11 07:55:00|134.68|132.48|135.96|133.76|136.22|134.02|134.28|132.08|0
1633939200000|2021-10-11 08:00:00|135.91|133.71|137.55|135.35|137.97|135.77|135.91|133.71|0
1633939500000|2021-10-11 08:05:00|137.39|135.19|136.21|134.01|137.45|135.25|136.01|133.81|0
1633939800000|2021-10-11 08:10:00|136.31|134.11|137.13|134.93|137.24|135.04|136.21|134.01|0
1633940100000|2021-10-11 08:15:00|137.24|135.04|137.13|134.93|137.34|135.14|136.82|134.62|0
1633940400000|2021-10-11 08:20:00|137.03|134.83|134.26|132.06|137.03|134.83|133.96|131.76|0
1633940700000|2021-10-11 08:25:00|134.16|131.96|136.1|133.9|136.1|133.9|133.96|131.76|0
1633941000000|2021-10-11 08:30:00|136|133.8|137.44|135.24|137.85|135.65|135.9|133.7|0
1633941300000|2021-10-11 08:35:00|137.54|135.34|136.3|134.1|137.54|135.34|136.1|133.9|0
1633941600000|2021-10-11 08:40:00|136.4|134.2|135.27|133.07|136.51|134.31|134.87|132.67|0
1633941900000|2021-10-11 08:45:00|135.17|132.97|134.46|132.26|135.58|133.38|134.46|132.26|0
1633942200000|2021-10-11 08:50:00|134.66|132.46|135.83|133.63|136.19|133.99|134.46|132.26|0
1633942500000|2021-10-11 08:55:00|135.88|133.68|136.91|134.71|136.91|134.71|135.83|133.63|0
1633942800000|2021-10-11 09:00:00|136.81|134.61|137.01|134.81|137.12|134.92|136.4|134.2|0
1633943100000|2021-10-11 09:05:00|137.11|134.91|137.63|135.43|138.25|136.05|137.11|134.91|0
1633943400000|2021-10-11 09:10:00|137.73|135.53|136.6|134.4|137.94|135.74|136.6|134.4|0
1633943700000|2021-10-11 09:15:00|136.64|134.44|136.59|134.39|136.9|134.7|136.08|133.88|0
1633944000000|2021-10-11 09:20:00|136.7|134.5|137.05|134.85|137.52|135.32|136.39|134.19|0
1633944300000|2021-10-11 09:25:00|137.11|134.91|136.79|134.59|137.52|135.32|136.74|134.54|0
1633944600000|2021-10-11 09:30:00|136.74|134.54|136.79|134.59|136.9|134.7|135.92|133.72|0
1633944900000|2021-10-11 09:35:00|136.9|134.7|137.05|134.85|137.51|135.31|136.69|134.49|0
1633945200000|2021-10-11 09:40:00|137|134.8|137.2|135|137.41|135.21|136.94|134.74|0
1633945500000|2021-10-11 09:45:00|137.1|134.9|137.1|134.9|137.51|135.31|136.99|134.79|0
1633945800000|2021-10-11 09:50:00|136.99|134.79|137.71|135.51|137.71|135.51|136.58|134.38|0
1633946100000|2021-10-11 09:55:00|137.82|135.62|137.19|134.99|138.13|135.93|137.14|134.94|0
1633946400000|2021-10-11 10:00:00|137.3|135.1|136.06|133.86|137.71|135.51|136.06|133.86|0
1633946700000|2021-10-11 10:05:00|135.96|133.76|136.68|134.48|136.88|134.68|135.86|133.66|0
1633947000000|2021-10-11 10:10:00|136.57|134.37|136.57|134.37|136.98|134.78|136.26|134.06|0
1633947300000|2021-10-11 10:15:00|136.47|134.27|136.47|134.27|136.67|134.47|136.06|133.86|0
1633947600000|2021-10-11 10:20:00|136.51|134.31|136.36|134.16|136.51|134.31|135.85|133.65|0
1633947900000|2021-10-11 10:25:00|136.41|134.21|135.28|133.08|136.41|134.21|135.03|132.83|0
1633948200000|2021-10-11 10:30:00|135.23|133.03|134.82|132.62|135.64|133.44|134.62|132.42|0
1633948500000|2021-10-11 10:35:00|134.92|132.72|134.61|132.41|135.13|132.93|134.31|132.11|0
1633948800000|2021-10-11 10:40:00|134.66|132.46|133.8|131.6|135.02|132.82|133.7|131.5|0
1633949100000|2021-10-11 10:45:00|133.7|131.5|132.58|130.38|133.7|131.5|131.98|129.78|0
1633949400000|2021-10-11 10:50:00|132.68|130.48|133.09|130.89|133.39|131.19|132.08|129.88|0
1633949700000|2021-10-11 10:55:00|132.98|130.78|133.13|130.93|133.19|130.99|131.98|129.78|0
1633950000000|2021-10-11 11:00:00|133.19|130.99|133.49|131.29|133.69|131.49|132.58|130.38|0
1633950300000|2021-10-11 11:05:00|133.43|131.23|134.09|131.89|134.2|132|132.98|130.78|0
1633950600000|2021-10-11 11:10:00|133.99|131.79|134.8|132.6|134.8|132.6|133.38|131.18|0
1633950900000|2021-10-11 11:15:00|135.01|132.81|135.21|133.01|135.72|133.52|134.8|132.6|0
1633951200000|2021-10-11 11:20:00|135.16|132.96|135.21|133.01|135.62|133.42|134.9|132.7|0
1633951500000|2021-10-11 11:25:00|135.31|133.11|135.62|133.42|136.33|134.13|135.11|132.91|0
1633951800000|2021-10-11 11:30:00|135.51|133.31|135.1|132.9|135.82|133.62|135.1|132.9|0
1633952100000|2021-10-11 11:35:00|135.2|133|135|132.8|135.41|133.21|134.79|132.59|0
1633952400000|2021-10-11 11:40:00|135.05|132.85|135|132.8|135.2|133|134.69|132.49|0
1633952700000|2021-10-11 11:45:00|135.1|132.9|134.89|132.69|135.2|133|134.69|132.49|0
1633953000000|2021-10-11 11:50:00|134.79|132.59|133.67|131.47|134.79|132.59|133.57|131.37|0
1633953300000|2021-10-11 11:55:00|133.57|131.37|133.97|131.77|134.22|132.02|133.06|130.86|0
1633953600000|2021-10-11 12:00:00|133.92|131.72|133.77|131.57|133.92|131.72|132.96|130.76|0
1633953900000|2021-10-11 12:05:00|133.87|131.67|133.26|131.06|134.48|132.28|132.95|130.75|0
1633954200000|2021-10-11 12:10:00|133.36|131.16|133.97|131.77|134.07|131.87|133.36|131.16|0
1633954500000|2021-10-11 12:15:00|134.07|131.87|134.57|132.37|134.68|132.48|133.96|131.76|0
1633954800000|2021-10-11 12:20:00|134.78|132.58|135.49|133.29|135.49|133.29|134.57|132.37|0
1633955100000|2021-10-11 12:25:00|135.29|133.09|134.37|132.17|135.9|133.7|134.27|132.07|0
1633955400000|2021-10-11 12:30:00|134.48|132.28|135.7|133.5|136.12|133.92|133.97|131.77|0
1633955700000|2021-10-11 12:35:00|135.81|133.61|137.25|135.05|137.77|135.57|135.6|133.4|0
1633956000000|2021-10-11 12:40:00|137.15|134.95|136.83|134.63|137.15|134.95|136.63|134.43|0
1633956300000|2021-10-11 12:45:00|136.94|134.74|136.42|134.22|137.25|135.05|136.21|134.01|0
1633956600000|2021-10-11 12:50:00|136.62|134.42|136.31|134.11|136.73|134.53|136.11|133.91|0
1633956900000|2021-10-11 12:55:00|136.21|134.01|136.83|134.63|136.93|134.73|136.21|134.01|0
1633957200000|2021-10-11 13:00:00|136.93|134.73|137.65|135.45|138.17|135.97|136.52|134.32|0
1633957500000|2021-10-11 13:05:00|137.55|135.35|137.55|135.35|138.38|136.18|137.55|135.35|0
1633957800000|2021-10-11 13:10:00|137.65|135.45|138.9|136.7|138.9|136.7|137.55|135.35|0
1633958100000|2021-10-11 13:15:00|138.79|136.59|138.17|135.97|139.42|137.22|138.17|135.97|0
1633958400000|2021-10-11 13:20:00|138.06|135.86|138.06|135.86|138.27|136.07|137.54|135.34|0
1633958700000|2021-10-11 13:25:00|137.96|135.76|138.16|135.96|138.37|136.17|137.75|135.55|0
1633959000000|2021-10-11 13:30:00|138.27|136.07|138.68|136.48|140.57|138.37|137.23|135.03|0
1633959300000|2021-10-11 13:35:00|138.89|136.69|139.51|137.31|139.83|137.63|138.26|136.06|0
1633959600000|2021-10-11 13:40:00|139.72|137.52|142.36|140.16|142.89|140.69|139.72|137.52|0
1633959900000|2021-10-11 13:45:00|142.46|140.26|143.78|141.58|145.58|143.38|142.19|139.99|0
1633960200000|2021-10-11 13:50:00|143.89|141.69|146.36|144.16|146.79|144.59|143.78|141.58|0
1633960500000|2021-10-11 13:55:00|146.25|144.05|146.9|144.7|147.33|145.13|146.04|143.84|0
1633960800000|2021-10-11 14:00:00|147.77|145.57|147.66|145.46|148.75|146.55|147.33|145.13|0
1633961100000|2021-10-11 14:05:00|147.87|145.67|146.52|144.32|148.63|146.43|146.19|143.99|0
1633961400000|2021-10-11 14:10:00|146.62|144.42|147.82|145.62|148.91|146.71|146.52|144.32|0
1633961700000|2021-10-11 14:15:00|147.93|145.73|149.02|146.82|149.02|146.82|147.71|145.51|0
1633962000000|2021-10-11 14:20:00|149.13|146.93|149.86|147.66|152.84|150.64|148.69|146.49|0
1633962300000|2021-10-11 14:25:00|149.97|147.77|149.86|147.66|149.97|147.77|148.65|146.45|0
1633962600000|2021-10-11 14:30:00|150.08|147.88|149.2|147|150.08|147.88|148.98|146.78|0
1633962900000|2021-10-11 14:35:00|149.31|147.11|149.3|147.1|149.41|147.21|148.98|146.78|0
1633963200000|2021-10-11 14:40:00|149.41|147.21|147.77|145.57|149.41|147.21|147.12|144.92|0
1633963500000|2021-10-11 14:45:00|147.88|145.68|147.66|145.46|147.99|145.79|147.23|145.03|0
1633963800000|2021-10-11 14:50:00|147.77|145.57|148.64|146.44|149.19|146.99|147.77|145.57|0
1633964100000|2021-10-11 14:55:00|148.75|146.55|147.44|145.24|149.08|146.88|147.44|145.24|0
1633964400000|2021-10-11 15:00:00|147.66|145.46|148.2|146|148.31|146.11|147.44|145.24|0
1633964700000|2021-10-11 15:05:00|148.31|146.11|148.09|145.89|148.42|146.22|147.87|145.67|0
1633965000000|2021-10-11 15:10:00|148.2|146|147.43|145.23|148.52|146.32|147.43|145.23|0
1633965300000|2021-10-11 15:15:00|147.54|145.34|145.48|143.28|147.54|145.34|145.37|143.17|0
1633965600000|2021-10-11 15:20:00|145.59|143.39|146.56|144.36|146.78|144.58|145.48|143.28|0
1633965900000|2021-10-11 15:25:00|146.45|144.25|145.79|143.59|146.78|144.58|144.55|142.35|0
1633966200000|2021-10-11 15:30:00|145.9|143.7|146.66|144.46|146.88|144.68|145.69|143.49|0
1633966500000|2021-10-11 15:35:00|146.77|144.57|148.29|146.09|148.62|146.42|146.55|144.35|0
1633966800000|2021-10-11 15:40:00|148.51|146.31|148.78|146.58|149.06|146.86|148.4|146.2|0
1633967100000|2021-10-11 15:45:00|148.73|146.53|147.42|145.22|148.95|146.75|146.98|144.78|0
1633967400000|2021-10-11 15:50:00|147.52|145.32|146.98|144.78|147.63|145.43|146.33|144.13|0
1633967700000|2021-10-11 15:55:00|147.09|144.89|146.87|144.67|147.19|144.99|146.65|144.45|0
1633968000000|2021-10-11 16:00:00|146.76|144.56|144.16|141.96|147.19|144.99|143.95|141.75|0
1633968300000|2021-10-11 16:05:00|144.06|141.86|143.41|141.21|144.16|141.96|142.45|140.25|0
1633968600000|2021-10-11 16:10:00|143.52|141.32|141.49|139.29|143.95|141.75|141.22|139.02|0
1633968900000|2021-10-11 16:15:00|141.38|139.18|141.49|139.29|141.91|139.71|140.85|138.65|0
1633969200000|2021-10-11 16:20:00|141.38|139.18|142.55|140.35|142.55|140.35|141.27|139.07|0
1633969500000|2021-10-11 16:25:00|142.44|140.24|142.55|140.35|142.65|140.45|141.7|139.5|0
1633969800000|2021-10-11 16:30:00|142.44|140.24|141.8|139.6|142.65|140.45|141.59|139.39|0
1633970100000|2021-10-11 16:35:00|141.9|139.7|141.58|139.38|142.22|140.02|141.05|138.85|0
1633970400000|2021-10-11 16:40:00|141.48|139.28|140.73|138.53|141.69|139.49|140.63|138.43|0
1633970700000|2021-10-11 16:45:00|140.63|138.43|141.05|138.85|141.47|139.27|140.52|138.32|0
1633971000000|2021-10-11 16:50:00|140.94|138.74|139.99|137.79|141.05|138.85|138.73|136.53|0
1633971300000|2021-10-11 16:55:00|139.88|137.68|139.18|136.98|141.57|139.37|136.86|134.66|0
1633971600000|2021-10-11 17:00:00|139.39|137.19|136.56|134.36|139.39|137.19|135.93|133.73|0
1633971900000|2021-10-11 17:05:00|136.5|134.3|136.14|133.94|136.66|134.46|134.8|132.6|0
1633972200000|2021-10-11 17:10:00|136.24|134.04|136.81|134.61|137.6|135.4|136.24|134.04|0
1633972500000|2021-10-11 17:15:00|136.66|134.46|136.55|134.35|137.28|135.08|136.34|134.14|0
1633972800000|2021-10-11 17:20:00|136.86|134.66|133.55|131.35|136.86|134.66|133.35|131.15|0
1633973100000|2021-10-11 17:25:00|133.35|131.15|132.53|130.33|133.55|131.35|132.02|129.82|0
1633973400000|2021-10-11 17:30:00|132.63|130.43|133.27|131.07|135.46|133.26|129.89|127.69|0
1633973700000|2021-10-11 17:35:00|133.43|131.23|134.14|131.94|134.35|132.15|133.12|130.92|0
1633974000000|2021-10-11 17:40:00|133.94|131.74|134.66|132.46|134.76|132.56|133.94|131.74|0
1633974300000|2021-10-11 17:45:00|134.25|132.05|131.49|129.29|134.45|132.25|130.18|127.98|0
1633974600000|2021-10-11 17:50:00|131.39|129.19|132.61|130.41|132.72|130.52|130.88|128.68|0
1633974900000|2021-10-11 17:55:00|132.72|130.52|132.31|130.11|132.72|130.52|131.7|129.5|0
1633975200000|2021-10-11 18:00:00|132.41|130.21|132.81|130.61|132.81|130.61|131.9|129.7|0
1633975500000|2021-10-11 18:05:00|132.61|130.41|134.04|131.84|134.15|131.95|132.51|130.31|0
1633975800000|2021-10-11 18:10:00|134.15|131.95|134.87|132.67|135.07|132.87|133.94|131.74|0
1633976100000|2021-10-11 18:15:00|134.97|132.77|134.04|131.84|135.69|133.49|133.94|131.74|0
1633976400000|2021-10-11 18:20:00|133.94|131.74|132.19|129.99|133.94|131.74|132.19|129.99|0
1633976700000|2021-10-11 18:25:00|132.4|130.2|132.6|130.4|132.6|130.4|131.58|129.38|0
1633977000000|2021-10-11 18:30:00|132.4|130.2|132.9|130.7|133.32|131.12|131.88|129.68|0
1633977300000|2021-10-11 18:35:00|132.8|130.6|131.58|129.38|132.8|130.6|131.37|129.17|0
1633977600000|2021-10-11 18:40:00|131.37|129.17|132.8|130.6|133.31|131.11|131.37|129.17|0
1633977900000|2021-10-11 18:45:00|132.9|130.7|133.51|131.31|134.03|131.83|132.59|130.39|0
1633978200000|2021-10-11 18:50:00|133.41|131.21|132.79|130.59|133.62|131.42|131.27|129.07|0
1633978500000|2021-10-11 18:55:00|132.59|130.39|133.71|131.51|134.44|132.24|132.39|130.19|0
1633978800000|2021-10-11 19:00:00|133.61|131.41|134.33|132.13|134.54|132.34|133.41|131.21|0
1633979100000|2021-10-11 19:05:00|134.23|132.03|132.58|130.38|134.33|132.13|131.77|129.57|0
1633979400000|2021-10-11 19:10:00|132.69|130.49|133.4|131.2|133.81|131.61|132.17|129.97|0
1633979700000|2021-10-11 19:15:00|133.5|131.3|132.17|129.97|133.5|131.3|131.97|129.77|0
1633980000000|2021-10-11 19:20:00|132.27|130.07|131.15|128.95|132.58|130.38|130.85|128.65|0
1633980300000|2021-10-11 19:25:00|131.25|129.05|130.04|127.84|131.96|129.76|129.83|127.63|0
1633980600000|2021-10-11 19:30:00|129.94|127.74|129.53|127.33|131.05|128.85|129.53|127.33|0
1633980900000|2021-10-11 19:35:00|129.73|127.53|129.58|127.38|130.03|127.83|129.13|126.93|0
1633981200000|2021-10-11 19:40:00|129.53|127.33|129.02|126.82|129.83|127.63|128.62|126.42|0
1633981500000|2021-10-11 19:45:00|129.32|127.12|128.47|126.27|129.32|127.12|128.12|125.92|0
1633981800000|2021-10-11 19:50:00|127.82|125.62|126.71|124.51|127.92|125.72|124.02|121.82|0
1633982100000|2021-10-11 19:55:00|126.61|124.41|124.44|122.24|126.71|124.51|124.44|122.24|0
1633982400000|2021-10-11 20:00:00|124.73|122.53|123.56|121.36|124.73|122.53|123.36|121.16|0
1633982700000|2021-10-11 20:05:00|123.65|121.45|123.26|121.06|123.85|121.65|122.87|120.67|0
1633983000000|2021-10-11 20:10:00|123.36|121.16|123.84|121.64|124.14|121.94|123.26|121.06|0
1633983300000|2021-10-11 20:15:00|123.75|121.15|123.65|121.05|123.85|121.25|123.56|120.96|0
1633983600000|2021-10-11 20:20:00|123.75|121.15|123.94|121.34|124.14|121.54|123.55|120.95|0
1633983900000|2021-10-11 20:25:00|123.85|121.25|123.94|121.34|124.04|121.44|123.55|120.95|0
1633984200000|2021-10-11 20:30:00|123.84|121.24|123.26|120.66|123.94|121.34|123.26|120.66|0
1633984500000|2021-10-11 20:35:00|123.16|120.56|122.38|119.78|123.16|120.56|122.28|119.68|0
1633984800000|2021-10-11 20:40:00|122.28|119.68|122.77|120.17|122.96|120.36|122.28|119.68|0
1633985100000|2021-10-11 20:45:00|122.86|120.26|123.05|120.45|123.06|120.46|122.47|119.87|0
1633985400000|2021-10-11 20:50:00|122.96|120.36|122.96|120.36|122.96|120.36|122.57|119.97|0
1633985700000|2021-10-11 20:55:00|123.05|120.45|123.59|120.99|123.83|121.23|123.05|120.45|0
1633986000000|2021-10-11 21:00:00|123.44|120.84|123.46|120.86|123.5|120.9|123.37|120.77|0
1633986300000|2021-10-11 21:05:00|123.47|120.87|123.6|121|123.63|121.03|123.47|120.87|0
1633986600000|2021-10-11 21:10:00|123.5|120.9|123.64|121.04|123.71|121.11|123.46|120.86|0
1633986900000|2021-10-11 21:15:00|123.63|121.03|123.61|121.01|123.65|121.05|123.61|121.01|0
1633987200000|2021-10-11 21:20:00|123.67|121.07|123.67|121.07|123.68|121.08|123.56|120.96|0
1633987500000|2021-10-11 21:25:00|123.66|121.06|123.69|121.09|123.69|121.09|123.66|121.06|0
1633987800000|2021-10-11 21:30:00|123.71|121.11|123.76|121.16|123.85|121.25|123.71|121.11|0
1633988100000|2021-10-11 21:35:00|123.77|121.17|123.87|121.27|123.87|121.27|123.75|121.15|0
1633988400000|2021-10-11 21:40:00|123.89|121.29|123.79|121.19|123.9|121.3|123.74|121.14|0
1633988700000|2021-10-11 21:45:00|123.8|121.2|123.75|121.15|123.83|121.23|123.75|121.15|0
1633989000000|2021-10-11 21:50:00|123.72|121.12|123.92|121.32|123.92|121.32|123.72|121.12|0
1633989300000|2021-10-11 21:55:00|123.93|121.33|123.88|121.28|124.02|121.42|123.85|121.25|0
1633989600000|2021-10-11 22:00:00|123.95|121.35|123.81|121.21|124.39|121.79|123.03|120.43|0
1633989900000|2021-10-11 22:05:00|123.9|121.3|122.63|120.03|124.1|121.5|122.34|119.74|0
1633990200000|2021-10-11 22:10:00|122.73|120.13|123.02|120.42|123.12|120.52|122.63|120.03|0
1633990500000|2021-10-11 22:15:00|122.92|120.32|123.7|121.1|123.9|121.3|122.92|120.32|0
1633990800000|2021-10-11 22:20:00|123.65|121.05|123.9|121.3|124.39|121.79|123.6|121|0
1633991100000|2021-10-11 22:25:00|123.8|121.2|123.6|121|123.89|121.29|123.5|120.9|0
1633991400000|2021-10-11 22:30:00|123.7|121.1|123.79|121.19|124.38|121.78|123.7|121.1|0
1633991700000|2021-10-11 22:35:00|123.7|121.1|123.11|120.51|123.7|121.1|122.82|120.22|0
1633992000000|2021-10-11 22:40:00|123.01|120.41|123.3|120.7|123.3|120.7|122.91|120.31|0
1633992300000|2021-10-11 22:45:00|123.2|120.6|122.72|120.12|123.3|120.7|122.62|120.02|0
1633992600000|2021-10-11 22:50:00|122.62|120.02|122.42|119.82|122.91|120.31|122.42|119.82|0
1633992900000|2021-10-11 22:55:00|122.33|119.73|121.79|119.19|122.62|120.02|121.36|118.76|0
1633993200000|2021-10-11 23:00:00|121.65|119.05|122.22|119.62|122.32|119.72|121.36|118.76|0
1633993500000|2021-10-11 23:05:00|122.32|119.72|122.71|120.11|123.19|120.59|122.03|119.43|0
1633993800000|2021-10-11 23:10:00|122.8|120.2|123.09|120.49|123.48|120.88|122.61|120.01|0
1633994100000|2021-10-11 23:15:00|123.19|120.59|122.22|119.62|123.29|120.69|122.02|119.42|0
1633994400000|2021-10-11 23:20:00|122.26|119.66|122.99|120.39|123.09|120.49|122.12|119.52|0
1633994700000|2021-10-11 23:25:00|122.9|120.3|122.6|120|122.9|120.3|122.41|119.81|0
1633995000000|2021-10-11 23:30:00|122.8|120.2|122.41|119.81|122.8|120.2|121.92|119.32|0
1633995300000|2021-10-11 23:35:00|122.36|119.76|122.99|120.39|123.18|120.58|122.26|119.66|0
1633995600000|2021-10-11 23:40:00|123.08|120.48|122.89|120.29|123.28|120.68|122.69|120.09|0
1633995900000|2021-10-11 23:45:00|122.93|120.33|122.74|120.14|123.08|120.48|122.5|119.9|0
1633996200000|2021-10-11 23:50:00|122.69|120.09|123.18|120.58|123.27|120.67|122.5|119.9|0
1633996500000|2021-10-11 23:55:00|123.27|120.67|123.76|121.16|123.96|121.36|123.27|120.67|0
1633996800000|2021-10-12 00:00:00|123.66|121.06|123.86|121.26|124.15|121.55|123.17|120.57|0
1633997100000|2021-10-12 00:05:00|123.66|121.06|121.71|119.11|124.15|121.55|121.52|118.92|0
1633997400000|2021-10-12 00:10:00|121.52|118.92|120.65|118.05|121.62|119.02|120.08|117.48|0
1633997700000|2021-10-12 00:15:00|120.46|117.86|119.31|116.71|121.13|118.53|118.45|115.85|0
1633998000000|2021-10-12 00:20:00|119.4|116.8|119.12|116.52|119.6|117|118.83|116.23|0
1633998300000|2021-10-12 00:25:00|119.02|116.42|119.4|116.8|119.88|117.28|118.93|116.33|0
1633998600000|2021-10-12 00:30:00|119.11|116.51|119.21|116.61|119.88|117.28|118.87|116.27|0
1633998900000|2021-10-12 00:35:00|119.11|116.51|117.88|115.28|119.44|116.84|117.31|114.71|0
1633999200000|2021-10-12 00:40:00|117.97|115.37|116.55|113.95|117.97|115.37|116.32|113.72|0
1633999500000|2021-10-12 00:45:00|116.27|113.67|116.93|114.33|117.02|114.42|116.18|113.58|0
1633999800000|2021-10-12 00:50:00|117.02|114.42|117.87|115.27|117.87|115.27|116.74|114.14|0
1634000100000|2021-10-12 00:55:00|117.78|115.18|117.49|114.89|117.78|115.18|117.21|114.61|0
1634000400000|2021-10-12 01:00:00|117.3|114.7|116.73|114.13|117.87|115.27|116.64|114.04|0
1634000700000|2021-10-12 01:05:00|116.83|114.23|114.95|112.35|116.83|114.23|114.72|112.12|0
1634001000000|2021-10-12 01:10:00|114.77|112.17|114.49|111.89|115.42|112.82|114.3|111.7|0
1634001300000|2021-10-12 01:15:00|114.53|111.93|116.07|113.47|116.16|113.56|113.65|111.05|0
1634001600000|2021-10-12 01:20:00|116.16|113.56|116.26|113.66|116.73|114.13|115.98|113.38|0
1634001900000|2021-10-12 01:25:00|116.35|113.75|115.51|112.91|116.96|114.36|115.41|112.81|0
1634002200000|2021-10-12 01:30:00|115.6|113|115.41|112.81|116.07|113.47|115.04|112.44|0
1634002500000|2021-10-12 01:35:00|115.32|112.72|116.72|114.12|116.72|114.12|115.04|112.44|0
1634002800000|2021-10-12 01:40:00|116.81|114.21|117.09|114.49|117.47|114.87|116.44|113.84|0
1634003100000|2021-10-12 01:45:00|117.19|114.59|117.19|114.59|117.94|115.34|116.91|114.31|0
1634003400000|2021-10-12 01:50:00|117|114.4|116.43|113.83|117.75|115.15|116.43|113.83|0
1634003700000|2021-10-12 01:55:00|116.34|113.74|117.56|114.96|117.94|115.34|115.87|113.27|0
1634004000000|2021-10-12 02:00:00|117.66|115.06|117.84|115.24|118.22|115.62|116.99|114.39|0
1634004300000|2021-10-12 02:05:00|117.94|115.34|118.12|115.52|118.79|116.19|117.75|115.15|0
1634004600000|2021-10-12 02:10:00|118.08|115.48|118.17|115.57|118.5|115.9|117.46|114.86|0
1634004900000|2021-10-12 02:15:00|118.22|115.62|118.31|115.71|118.5|115.9|117.84|115.24|0
1634005200000|2021-10-12 02:20:00|118.41|115.81|117.83|115.23|118.41|115.81|117.17|114.57|0
1634005500000|2021-10-12 02:25:00|117.74|115.14|118.02|115.42|118.02|115.42|117.27|114.67|0
1634005800000|2021-10-12 02:30:00|117.93|115.33|117.64|115.04|118.21|115.61|117.64|115.04|0
1634006100000|2021-10-12 02:35:00|117.69|115.09|118.02|115.42|118.02|115.42|117.55|114.95|0
1634006400000|2021-10-12 02:40:00|118.06|115.46|119.06|116.46|119.25|116.65|118.02|115.42|0
1634006700000|2021-10-12 02:45:00|118.97|116.37|119.2|116.6|119.35|116.75|118.68|116.08|0
1634007000000|2021-10-12 02:50:00|119.25|116.65|118.39|115.79|119.25|116.65|118.11|115.51|0
1634007300000|2021-10-12 02:55:00|118.58|115.98|118.44|115.84|118.58|115.98|118.2|115.6|0
1634007600000|2021-10-12 03:00:00|118.48|115.88|119|116.4|119.05|116.45|118.29|115.69|0
1634007900000|2021-10-12 03:05:00|118.96|116.36|117.82|115.22|118.96|116.36|117.72|115.12|0
1634008200000|2021-10-12 03:10:00|117.72|115.12|116.97|114.37|118.1|115.5|116.87|114.27|0
1634008500000|2021-10-12 03:15:00|116.87|114.27|117.15|114.55|117.43|114.83|116.78|114.18|0
1634008800000|2021-10-12 03:20:00|117.25|114.65|117.24|114.64|117.62|115.02|117.1|114.5|0
1634009100000|2021-10-12 03:25:00|117.15|114.55|117.15|114.55|117.34|114.74|116.96|114.36|0
1634009400000|2021-10-12 03:30:00|117.05|114.45|115.97|113.37|117.05|114.45|115.92|113.32|0
1634009700000|2021-10-12 03:35:00|115.92|113.32|116.86|114.26|117.05|114.45|115.92|113.32|0
1634010000000|2021-10-12 03:40:00|116.77|114.17|116.77|114.17|117.09|114.49|116.77|114.17|0
1634010300000|2021-10-12 03:45:00|116.86|114.26|116.81|114.21|117.24|114.64|116.76|114.16|0
1634010600000|2021-10-12 03:50:00|116.86|114.26|116.57|113.97|117.14|114.54|116.57|113.97|0
1634010900000|2021-10-12 03:55:00|116.52|113.92|116.01|113.41|116.57|113.97|115.91|113.31|0
1634011200000|2021-10-12 04:00:00|115.91|113.31|117.04|114.44|117.23|114.63|115.91|113.31|0
1634011500000|2021-10-12 04:05:00|116.95|114.35|116.66|114.06|116.95|114.35|116.47|113.87|0
1634011800000|2021-10-12 04:10:00|116.57|113.97|116.75|114.15|117.18|114.58|116.47|113.87|0
1634012100000|2021-10-12 04:15:00|116.66|114.06|116.94|114.34|117.13|114.53|116.47|113.87|0
1634012400000|2021-10-12 04:20:00|117.03|114.43|117.22|114.62|117.22|114.62|116.84|114.24|0
1634012700000|2021-10-12 04:25:00|117.27|114.67|116.94|114.34|117.31|114.71|116.94|114.34|0
1634013000000|2021-10-12 04:30:00|117.03|114.43|117.03|114.43|117.12|114.52|116.93|114.33|0
1634013300000|2021-10-12 04:35:00|117.12|114.52|116.27|113.67|117.22|114.62|116.27|113.67|0
1634013600000|2021-10-12 04:40:00|116.37|113.77|117.12|114.52|117.4|114.8|116.37|113.77|0
1634013900000|2021-10-12 04:45:00|117.16|114.56|118.25|115.65|118.25|115.65|116.83|114.23|0
1634014200000|2021-10-12 04:50:00|118.16|115.56|117.49|114.89|118.16|115.56|117.49|114.89|0
1634014500000|2021-10-12 04:55:00|117.59|114.99|117.72|115.12|117.96|115.36|117.49|114.89|0
1634014800000|2021-10-12 05:00:00|117.68|115.08|119.01|116.41|119.2|116.6|117.3|114.7|0
1634015100000|2021-10-12 05:05:00|118.91|116.31|119.19|116.59|119.86|117.26|118.91|116.31|0
1634015400000|2021-10-12 05:10:00|119.29|116.69|119.29|116.69|119.29|116.69|118.57|115.97|0
1634015700000|2021-10-12 05:15:00|119.19|116.59|118.81|116.21|119.38|116.78|118.71|116.11|0
1634016000000|2021-10-12 05:20:00|118.76|116.16|119.23|116.63|119.57|116.97|118.76|116.16|0
1634016300000|2021-10-12 05:25:00|119.19|116.59|119.28|116.68|119.67|117.07|119|116.4|0
1634016600000|2021-10-12 05:30:00|119.38|116.78|118.33|115.73|119.76|117.16|118.33|115.73|0
1634016900000|2021-10-12 05:35:00|118.37|115.77|118.71|116.11|118.8|116.2|118.14|115.54|0
1634017200000|2021-10-12 05:40:00|118.61|116.01|118.51|115.91|118.61|116.01|118.14|115.54|0
1634017500000|2021-10-12 05:45:00|118.42|115.82|118.89|116.29|119.22|116.62|118.42|115.82|0
1634017800000|2021-10-12 05:50:00|118.99|116.39|118.38|115.78|119.08|116.48|117.62|115.02|0
1634018100000|2021-10-12 05:55:00|118.28|115.68|117.81|115.21|118.38|115.78|117.38|114.78|0
1634018400000|2021-10-12 06:00:00|117.52|114.92|114.23|111.63|117.52|114.92|114.05|111.45|0
1634018700000|2021-10-12 06:05:00|114.05|111.45|115.16|112.56|115.26|112.66|113.67|111.07|0
1634019000000|2021-10-12 06:10:00|115.26|112.66|114.79|112.19|115.72|113.12|114.69|112.09|0
1634019300000|2021-10-12 06:15:00|114.88|112.28|114.04|111.44|114.88|112.28|113.67|111.07|0
1634019600000|2021-10-12 06:20:00|113.95|111.35|115.25|112.65|115.34|112.74|113.85|111.25|0
1634019900000|2021-10-12 06:25:00|115.34|112.74|115.62|113.02|115.81|113.21|114.78|112.18|0
1634020200000|2021-10-12 06:30:00|115.53|112.93|114.69|112.09|115.72|113.12|114.59|111.99|0
1634020500000|2021-10-12 06:35:00|114.5|111.9|114.4|111.8|114.59|111.99|114.03|111.43|0
1634020800000|2021-10-12 06:40:00|114.5|111.9|115.06|112.46|115.43|112.83|114.4|111.8|0
1634021100000|2021-10-12 06:45:00|114.96|112.36|113.1|110.5|114.96|112.36|113.05|110.45|0
1634021400000|2021-10-12 06:50:00|113.29|110.69|112.13|109.53|114.12|111.52|112.09|109.49|0
1634021700000|2021-10-12 06:55:00|112.18|109.58|112.36|109.76|112.64|110.04|110.89|108.29|0
1634022000000|2021-10-12 07:00:00|112.59|109.99|113.59|110.99|115.52|112.92|106.87|104.27|0
1634022300000|2021-10-12 07:05:00|113.02|110.82|115.25|113.05|115.25|113.05|112.93|110.73|0
1634022600000|2021-10-12 07:10:00|115.29|113.09|118.54|116.34|118.64|116.44|114.97|112.77|0
1634022900000|2021-10-12 07:15:00|118.64|116.44|116.01|113.81|119.58|117.38|115.36|113.16|0
1634023200000|2021-10-12 07:20:00|116.29|114.09|116.76|114.56|116.85|114.65|115.35|113.15|0
1634023500000|2021-10-12 07:25:00|116.95|114.75|116.52|114.32|118.56|116.36|116.29|114.09|0
1634023800000|2021-10-12 07:30:00|116.57|114.37|117.61|115.41|117.8|115.6|115.81|113.61|0
1634024100000|2021-10-12 07:35:00|117.42|115.22|117.55|115.35|117.98|115.78|117.23|115.03|0
1634024400000|2021-10-12 07:40:00|117.6|115.4|117.32|115.12|117.89|115.69|117.22|115.02|0
1634024700000|2021-10-12 07:45:00|117.03|114.83|118.45|116.25|118.74|116.54|116.84|114.64|0
1634025000000|2021-10-12 07:50:00|118.36|116.16|118.45|116.25|118.74|116.54|117.74|115.54|0
1634025300000|2021-10-12 07:55:00|118.55|116.35|117.69|115.49|118.83|116.63|117.6|115.4|0
1634025600000|2021-10-12 08:00:00|117.79|115.59|117.64|115.44|119.26|117.06|117.64|115.44|0
1634025900000|2021-10-12 08:05:00|117.4|115.2|117.59|115.39|118.26|116.06|117.12|114.92|0
1634026200000|2021-10-12 08:10:00|117.54|115.34|117.21|115.01|118.11|115.91|116.83|114.63|0
1634026500000|2021-10-12 08:15:00|117.26|115.06|116.78|114.58|117.49|115.29|116.27|114.07|0
1634026800000|2021-10-12 08:20:00|116.64|114.44|119.3|117.1|119.4|117.2|116.36|114.16|0
1634027100000|2021-10-12 08:25:00|119.2|117|118.92|116.72|119.97|117.77|118.25|116.05|0
1634027400000|2021-10-12 08:30:00|119.01|116.81|119.01|116.81|119.44|117.24|118.53|116.33|0
1634027700000|2021-10-12 08:35:00|119.1|116.9|119.77|117.57|120.3|118.1|119.1|116.9|0
1634028000000|2021-10-12 08:40:00|119.97|117.77|120.16|117.96|120.35|118.15|119.77|117.57|0
1634028300000|2021-10-12 08:45:00|120.25|118.05|121.98|119.78|123.97|121.77|120.06|117.86|0
1634028600000|2021-10-12 08:50:00|121.88|119.68|122.08|119.88|123.05|120.85|121.88|119.68|0
1634028900000|2021-10-12 08:55:00|122.17|119.97|122.41|120.21|122.66|120.46|121.98|119.78|0
1634029200000|2021-10-12 09:00:00|122.76|120.56|123.34|121.14|123.34|121.14|122.56|120.36|0
1634029500000|2021-10-12 09:05:00|123.53|121.33|123.34|121.14|124.52|122.32|123.24|121.04|0
1634029800000|2021-10-12 09:10:00|123.24|121.04|124.22|122.02|124.22|122.02|122.95|120.75|0
1634030100000|2021-10-12 09:15:00|124.32|122.12|125.5|123.3|125.99|123.79|124.22|122.02|0
1634030400000|2021-10-12 09:20:00|125.4|123.2|125.3|123.1|125.89|123.69|125.3|123.1|0
1634030700000|2021-10-12 09:25:00|125|122.8|125.15|122.95|125.49|123.29|125|122.8|0
1634031000000|2021-10-12 09:30:00|125.3|123.1|124.9|122.7|125.44|123.24|124.7|122.5|0
1634031300000|2021-10-12 09:35:00|124.95|122.75|124.31|122.11|125.1|122.9|124.11|121.91|0
1634031600000|2021-10-12 09:40:00|124.21|122.01|124.4|122.2|124.7|122.5|124.11|121.91|0
1634031900000|2021-10-12 09:45:00|124.5|122.3|124.4|122.2|124.8|122.6|124.11|121.91|0
1634032200000|2021-10-12 09:50:00|124.5|122.3|124.6|122.4|124.89|122.69|124.4|122.2|0
1634032500000|2021-10-12 09:55:00|124.59|122.39|124.49|122.29|124.69|122.49|124.3|122.1|0
1634032800000|2021-10-12 10:00:00|124.4|122.2|124.69|122.49|125.48|123.28|124.2|122|0
1634033100000|2021-10-12 10:05:00|124.79|122.59|124|121.8|124.98|122.78|123.7|121.5|0
1634033400000|2021-10-12 10:10:00|123.95|121.75|123.31|121.11|123.95|121.75|122.92|120.72|0
1634033700000|2021-10-12 10:15:00|123.6|121.4|122.43|120.23|124.04|121.84|122.24|120.04|0
1634034000000|2021-10-12 10:20:00|122.53|120.33|122.33|120.13|122.67|120.47|122.24|120.04|0
1634034300000|2021-10-12 10:25:00|122.38|120.18|122.82|120.62|123.5|121.3|122.33|120.13|0
1634034600000|2021-10-12 10:30:00|123.01|120.81|122.81|120.61|123.3|121.1|122.72|120.52|0
1634034900000|2021-10-12 10:35:00|122.86|120.66|123.2|121|123.4|121.2|122.81|120.61|0
1634035200000|2021-10-12 10:40:00|123.11|120.91|123.93|121.73|124.28|122.08|123.11|120.91|0
1634035500000|2021-10-12 10:45:00|123.89|121.69|124.28|122.08|124.48|122.28|123.79|121.59|0
1634035800000|2021-10-12 10:50:00|124.38|122.18|125.51|123.31|125.56|123.36|124.28|122.08|0
1634036100000|2021-10-12 10:55:00|125.36|123.16|126.1|123.9|126.45|124.25|124.96|122.76|0
1634036400000|2021-10-12 11:00:00|126.2|124|125.16|122.96|126.35|124.15|125.06|122.86|0
1634036700000|2021-10-12 11:05:00|125.06|122.86|125.9|123.7|126.05|123.85|124.96|122.76|0
1634037000000|2021-10-12 11:10:00|125.85|123.65|126.05|123.85|126.25|124.05|125.55|123.35|0
1634037300000|2021-10-12 11:15:00|126.24|124.04|124.75|122.55|126.34|124.14|124.55|122.35|0
1634037600000|2021-10-12 11:20:00|124.65|122.45|125.14|122.94|125.54|123.34|124.65|122.45|0
1634037900000|2021-10-12 11:25:00|125.04|122.84|125.73|123.53|126.18|123.98|124.94|122.74|0
1634038200000|2021-10-12 11:30:00|125.63|123.43|125.04|122.84|126.03|123.83|125.04|122.84|0
1634038500000|2021-10-12 11:35:00|124.94|122.74|124.84|122.64|125.24|123.04|124.44|122.24|0
1634038800000|2021-10-12 11:40:00|124.88|122.68|124.14|121.94|124.94|122.74|124.05|121.85|0
1634039100000|2021-10-12 11:45:00|124.24|122.04|123.75|121.55|124.24|122.04|123.36|121.16|0
1634039400000|2021-10-12 11:50:00|123.85|121.65|124.04|121.84|124.34|122.14|123.84|121.64|0
1634039700000|2021-10-12 11:55:00|123.99|121.79|123.45|121.25|124.04|121.84|123.45|121.25|0
1634040000000|2021-10-12 12:00:00|123.35|121.15|123.74|121.54|124.04|121.84|123.25|121.05|0
1634040300000|2021-10-12 12:05:00|123.84|121.64|125.02|122.82|125.52|123.32|123.74|121.54|0
1634040600000|2021-10-12 12:10:00|124.92|122.72|125.32|123.12|125.52|123.32|124.77|122.57|0
1634040900000|2021-10-12 12:15:00|125.42|123.22|126.11|123.91|126.31|124.11|125.42|123.22|0
1634041200000|2021-10-12 12:20:00|126.01|123.81|127.61|125.41|127.81|125.61|125.76|123.56|0
1634041500000|2021-10-12 12:25:00|127.51|125.31|128.21|126.01|128.41|126.21|127.41|125.21|0
1634041800000|2021-10-12 12:30:00|128.11|125.91|127.21|125.01|128.11|125.91|127.01|124.81|0
1634042100000|2021-10-12 12:35:00|127.1|124.9|126.5|124.3|127.1|124.9|126.4|124.2|0
1634042400000|2021-10-12 12:40:00|126.6|124.4|125.51|123.31|126.6|124.4|124.71|122.51|0
1634042700000|2021-10-12 12:45:00|125.41|123.21|124.32|122.12|125.5|123.3|124.22|122.02|0
1634043000000|2021-10-12 12:50:00|124.22|122.02|124.91|122.71|125.1|122.9|124.12|121.92|0
1634043300000|2021-10-12 12:55:00|124.81|122.61|125.2|123|125.3|123.1|124.41|122.21|0
1634043600000|2021-10-12 13:00:00|125.3|123.1|125.7|123.5|125.9|123.7|124.9|122.7|0
1634043900000|2021-10-12 13:05:00|125.6|123.4|126.79|124.59|126.89|124.69|125.4|123.2|0
1634044200000|2021-10-12 13:10:00|126.69|124.49|126.79|124.59|127.79|125.59|126.59|124.39|0
1634044500000|2021-10-12 13:15:00|126.89|124.69|126.49|124.29|126.99|124.79|126.09|123.89|0
1634044800000|2021-10-12 13:20:00|126.59|124.39|126.58|124.38|126.79|124.59|126.29|124.09|0
1634045100000|2021-10-12 13:25:00|126.68|124.48|126.78|124.58|127.59|125.39|126.68|124.48|0
1634045400000|2021-10-12 13:30:00|126.88|124.68|126.09|123.89|128.2|126|123.91|121.71|0
1634045700000|2021-10-12 13:35:00|125.7|123.5|125.69|123.49|127.19|124.99|124.9|122.7|0
1634046000000|2021-10-12 13:40:00|125.54|123.34|121.56|119.36|126.89|124.69|121.37|119.17|0
1634046300000|2021-10-12 13:45:00|121.36|119.16|119.61|117.41|121.36|119.16|115.91|113.71|0
1634046600000|2021-10-12 13:50:00|119.32|117.12|123.48|121.28|126.27|124.07|119.03|116.83|0
1634046900000|2021-10-12 13:55:00|123.38|121.18|120.45|118.25|124.76|122.56|120.35|118.15|0
1634047200000|2021-10-12 14:00:00|119.87|117.67|119.98|117.78|123.08|120.88|119.67|117.47|0
1634047500000|2021-10-12 14:05:00|120.03|117.83|118.05|115.85|121.54|119.34|117.67|115.47|0
1634047800000|2021-10-12 14:10:00|118.15|115.95|120.85|118.65|120.95|118.75|117.95|115.75|0
1634048100000|2021-10-12 14:15:00|120.56|118.36|119.97|117.77|123.01|120.81|116.9|114.7|0
1634048400000|2021-10-12 14:20:00|119.88|117.68|119.01|116.81|120.6|118.4|118.62|116.42|0
1634048700000|2021-10-12 14:25:00|119.1|116.9|121.04|118.84|121.24|119.04|118.04|115.84|0
1634049000000|2021-10-12 14:30:00|120.55|118.35|120.45|118.25|121.43|119.23|118.91|116.71|0
1634049300000|2021-10-12 14:35:00|120.55|118.35|120.74|118.54|121.13|118.93|119.1|116.9|0
1634049600000|2021-10-12 14:40:00|120.84|118.64|120.06|117.86|122.31|120.11|119.96|117.76|0
1634049900000|2021-10-12 14:45:00|119.87|117.67|120.93|118.73|121.72|119.52|119.87|117.67|0
1634050200000|2021-10-12 14:50:00|120.74|118.54|119.48|117.28|121.32|119.12|118.8|116.6|0
1634050500000|2021-10-12 14:55:00|119.86|117.66|118.61|116.41|120.25|118.05|118.41|116.21|0
1634050800000|2021-10-12 15:00:00|118.9|116.7|120.54|118.34|122.3|120.1|118.9|116.7|0
1634051100000|2021-10-12 15:05:00|120.64|118.44|123.28|121.08|124.17|121.97|120.34|118.14|0
1634051400000|2021-10-12 15:10:00|123.58|121.38|121.66|119.46|123.68|121.48|121.57|119.37|0
1634051700000|2021-10-12 15:15:00|121.86|119.66|120.88|118.68|121.86|119.66|120.39|118.19|0
1634052000000|2021-10-12 15:20:00|120.98|118.78|122.44|120.24|122.44|120.24|120.59|118.39|0
1634052300000|2021-10-12 15:25:00|122.54|120.34|121.36|119.16|122.54|120.34|120.88|118.68|0
1634052600000|2021-10-12 15:30:00|121.46|119.26|120|117.8|122.05|119.85|120|117.8|0
1634052900000|2021-10-12 15:35:00|120.1|117.9|120.38|118.18|120.97|118.77|119.61|117.41|0
1634053200000|2021-10-12 15:40:00|120.19|117.99|120.19|117.99|120.87|118.67|119.41|117.21|0
1634053500000|2021-10-12 15:45:00|119.99|117.79|121.06|118.86|121.26|119.06|119.41|117.21|0
1634053800000|2021-10-12 15:50:00|121.16|118.96|122.53|120.33|122.63|120.43|121.16|118.96|0
1634054100000|2021-10-12 15:55:00|122.43|120.23|123.51|121.31|123.61|121.41|121.84|119.64|0
1634054400000|2021-10-12 16:00:00|123.71|121.51|125.9|123.7|125.9|123.7|123.51|121.31|0
1634054700000|2021-10-12 16:05:00|125.8|123.6|125.6|123.4|126.5|124.3|125.3|123.1|0
1634055000000|2021-10-12 16:10:00|125.7|123.5|125|122.8|126.4|124.2|124.7|122.5|0
1634055300000|2021-10-12 16:15:00|125.1|122.9|123.8|121.6|125.44|123.24|123.8|121.6|0
1634055600000|2021-10-12 16:20:00|123.61|121.41|123.9|121.7|124.1|121.9|123.31|121.11|0
1634055900000|2021-10-12 16:25:00|123.8|121.6|122.91|120.71|123.9|121.7|122.52|120.32|0
1634056200000|2021-10-12 16:30:00|122.81|120.61|119.88|117.68|123.11|120.91|119.78|117.58|0
1634056500000|2021-10-12 16:35:00|119.97|117.77|119.68|117.48|119.97|117.77|118.81|116.61|0
1634056800000|2021-10-12 16:40:00|119.78|117.58|120.21|118.01|120.26|118.06|119.39|117.19|0
1634057100000|2021-10-12 16:45:00|120.17|117.97|119.48|117.28|120.17|117.97|118.91|116.71|0
1634057400000|2021-10-12 16:50:00|119.39|117.19|118.9|116.7|120.06|117.86|118.81|116.61|0
1634057700000|2021-10-12 16:55:00|118.81|116.61|119|116.8|119.1|116.9|118.33|116.13|0
1634058000000|2021-10-12 17:00:00|119.09|116.89|118.61|116.41|119.09|116.89|117.84|115.64|0
1634058300000|2021-10-12 17:05:00|118.51|116.31|117.74|115.54|118.71|116.51|117.46|115.26|0
1634058600000|2021-10-12 17:10:00|117.55|115.35|118.99|116.79|119.19|116.99|117.55|115.35|0
1634058900000|2021-10-12 17:15:00|118.9|116.7|119.09|116.89|119.28|117.08|118.32|116.12|0
1634059200000|2021-10-12 17:20:00|119.04|116.84|117.36|115.16|119.38|117.18|117.36|115.16|0
1634059500000|2021-10-12 17:25:00|117.45|115.25|119.28|117.08|119.95|117.75|117.36|115.16|0
1634059800000|2021-10-12 17:30:00|119.08|116.88|120.24|118.04|120.34|118.14|118.6|116.4|0
1634060100000|2021-10-12 17:35:00|120.15|117.95|120.34|118.14|120.53|118.33|119.66|117.46|0
1634060400000|2021-10-12 17:40:00|120.53|118.33|121.21|119.01|121.51|119.31|120.34|118.14|0
1634060700000|2021-10-12 17:45:00|121.31|119.11|120.92|118.72|121.7|119.5|120.34|118.14|0
1634061000000|2021-10-12 17:50:00|121.02|118.82|118.88|116.68|121.5|119.3|118.88|116.68|0
1634061300000|2021-10-12 17:55:00|119.07|116.87|119.07|116.87|119.75|117.55|118.78|116.58|0
1634061600000|2021-10-12 18:00:00|118.78|116.58|120.33|118.13|120.43|118.23|118.59|116.39|0
1634061900000|2021-10-12 18:05:00|120.23|118.03|120.13|117.93|120.81|118.61|119.45|117.25|0
1634062200000|2021-10-12 18:10:00|120.23|118.03|121.79|119.59|121.98|119.78|120.03|117.83|0
1634062500000|2021-10-12 18:15:00|121.69|119.49|120.77|118.57|122.18|119.98|119.89|117.69|0
1634062800000|2021-10-12 18:20:00|121.07|118.87|119.89|117.69|121.07|118.87|119.89|117.69|0
1634063100000|2021-10-12 18:25:00|119.99|117.79|119.79|117.59|120.38|118.18|119.59|117.39|0
1634063400000|2021-10-12 18:30:00|119.89|117.69|119.5|117.3|120.28|118.08|119.11|116.91|0
1634063700000|2021-10-12 18:35:00|119.49|117.29|118.23|116.03|119.79|117.59|117.84|115.64|0
1634064000000|2021-10-12 18:40:00|118.33|116.13|118.62|116.42|118.81|116.61|117.84|115.64|0
1634064300000|2021-10-12 18:45:00|118.52|116.32|118.32|116.12|118.71|116.51|117.94|115.74|0
1634064600000|2021-10-12 18:50:00|118.42|116.22|119.39|117.19|119.39|117.19|118.03|115.83|0
1634064900000|2021-10-12 18:55:00|119.49|117.29|117.26|115.06|119.58|117.38|116.97|114.77|0
1634065200000|2021-10-12 19:00:00|117.35|115.15|116.39|114.19|117.45|115.25|115.63|113.43|0
1634065500000|2021-10-12 19:05:00|116.49|114.29|116.2|114|116.97|114.77|115.63|113.43|0
1634065800000|2021-10-12 19:10:00|116.29|114.09|116.96|114.76|117.45|115.25|116.2|114|0
1634066100000|2021-10-12 19:15:00|116.87|114.67|116.29|114.09|116.96|114.76|115.15|112.95|0
1634066400000|2021-10-12 19:20:00|116|113.8|116.96|114.76|117.34|115.14|115.14|112.94|0
1634066700000|2021-10-12 19:25:00|116.86|114.66|116.86|114.66|117.34|115.14|115.9|113.7|0
1634067000000|2021-10-12 19:30:00|116.67|114.47|116.96|114.76|117.34|115.14|115.81|113.61|0
1634067300000|2021-10-12 19:35:00|117.05|114.85|115.8|113.6|117.44|115.24|115.71|113.51|0
1634067600000|2021-10-12 19:40:00|115.9|113.7|112.59|110.39|116|113.8|112.4|110.2|0
1634067900000|2021-10-12 19:45:00|112.4|110.2|112.3|110.1|113.15|110.95|111.65|109.45|0
1634068200000|2021-10-12 19:50:00|112.21|110.01|112.68|110.48|112.77|110.57|111.56|109.36|0
1634068500000|2021-10-12 19:55:00|112.86|110.66|114.65|112.45|116.27|114.07|112.86|110.66|0
1634068800000|2021-10-12 20:00:00|114.28|112.08|111.27|109.07|114.28|112.08|110.16|107.96|0
1634069100000|2021-10-12 20:05:00|111.46|109.26|111.27|109.07|112.58|110.38|110.81|108.61|0
1634069400000|2021-10-12 20:10:00|111.36|109.16|111.36|109.16|111.83|109.63|110.9|108.7|0
1634069700000|2021-10-12 20:15:00|111.38|108.78|111|108.4|111.38|108.78|110.82|108.22|0
1634070000000|2021-10-12 20:20:00|111.09|108.49|110.54|107.94|111.09|108.49|110.45|107.85|0
1634070300000|2021-10-12 20:25:00|110.63|108.03|110.17|107.57|110.72|108.12|109.8|107.2|0
1634070600000|2021-10-12 20:30:00|110.07|107.47|110.16|107.56|110.63|108.03|109.71|107.11|0
1634070900000|2021-10-12 20:35:00|110.26|107.66|110.44|107.84|110.62|108.02|109.98|107.38|0
1634071200000|2021-10-12 20:40:00|110.53|107.93|110.81|108.21|111.09|108.49|110.35|107.75|0
1634071500000|2021-10-12 20:45:00|110.53|107.93|110.9|108.3|110.99|108.39|110.53|107.93|0
1634071800000|2021-10-12 20:50:00|110.81|108.21|110.43|107.83|110.9|108.3|110.34|107.74|0
1634072100000|2021-10-12 20:55:00|110.62|108.02|110.61|108.01|110.94|108.34|110.52|107.92|0
1634072400000|2021-10-12 21:00:00|110.66|108.06|110.7|108.1|110.73|108.13|110.51|107.91|0
1634072700000|2021-10-12 21:05:00|110.65|108.05|110.63|108.03|110.65|108.05|110.61|108.01|0
1634073000000|2021-10-12 21:10:00|110.58|107.98|110.59|107.99|110.59|107.99|110.32|107.72|0
1634073300000|2021-10-12 21:15:00|110.56|107.96|110.54|107.94|110.56|107.96|110.48|107.88|0
1634073600000|2021-10-12 21:20:00|110.56|107.96|110.58|107.98|110.6|108|110.52|107.92|0
1634073900000|2021-10-12 21:25:00|110.61|108.01|110.57|107.97|110.62|108.02|110.56|107.96|0
1634074200000|2021-10-12 21:30:00|110.6|108|110.43|107.83|110.64|108.04|110.43|107.83|0
1634074500000|2021-10-12 21:35:00|110.37|107.77|109.75|107.15|110.37|107.77|109.57|106.97|0
1634074800000|2021-10-12 21:40:00|109.76|107.16|109.84|107.24|109.85|107.25|109.69|107.09|0
1634075100000|2021-10-12 21:45:00|109.85|107.25|109.81|107.21|109.93|107.33|109.79|107.19|0
1634075400000|2021-10-12 21:50:00|109.83|107.23|109.88|107.28|109.91|107.31|109.82|107.22|0
1634075700000|2021-10-12 21:55:00|109.91|107.31|109.93|107.33|110.14|107.54|109.91|107.31|0
1634076000000|2021-10-12 22:00:00|109.89|107.29|111.06|108.46|111.24|108.64|109.89|107.29|0
1634076300000|2021-10-12 22:05:00|110.96|108.36|111.24|108.64|111.24|108.64|110.68|108.08|0
1634076600000|2021-10-12 22:10:00|111.05|108.45|110.87|108.27|111.15|108.55|110.5|107.9|0
1634076900000|2021-10-12 22:15:00|110.96|108.36|111.05|108.45|111.24|108.64|110.96|108.36|0
1634077200000|2021-10-12 22:20:00|111.09|108.49|111.23|108.63|111.51|108.91|110.86|108.26|0
1634077500000|2021-10-12 22:25:00|111.33|108.73|110.9|108.3|111.42|108.82|110.86|108.26|0
1634077800000|2021-10-12 22:30:00|110.95|108.35|110.95|108.35|111.23|108.63|110.95|108.35|0
1634078100000|2021-10-12 22:35:00|111.04|108.44|111.23|108.63|111.32|108.72|111.04|108.44|0
1634078400000|2021-10-12 22:40:00|111.27|108.67|111.23|108.63|111.41|108.81|111.13|108.53|0
1634078700000|2021-10-12 22:45:00|111.13|108.53|110.02|107.42|111.22|108.62|110.02|107.42|0
1634079000000|2021-10-12 22:50:00|110.07|107.47|110.67|108.07|110.76|108.16|110.07|107.47|0
1634079300000|2021-10-12 22:55:00|110.62|108.02|111.03|108.43|111.03|108.43|110.52|107.92|0
1634079600000|2021-10-12 23:00:00|110.94|108.34|111.63|109.03|111.68|109.08|110.89|108.29|0
1634079900000|2021-10-12 23:05:00|111.68|109.08|111.4|108.8|111.68|109.08|111.31|108.71|0
1634080200000|2021-10-12 23:10:00|111.31|108.71|111.17|108.57|111.4|108.8|110.94|108.34|0
1634080500000|2021-10-12 23:15:00|111.12|108.52|110.75|108.15|111.12|108.52|110.42|107.82|0
1634080800000|2021-10-12 23:20:00|110.66|108.06|110.84|108.24|110.93|108.33|110.47|107.87|0
1634081100000|2021-10-12 23:25:00|110.93|108.33|111.3|108.7|111.58|108.98|110.65|108.05|0
1634081400000|2021-10-12 23:30:00|111.21|108.61|111.3|108.7|111.39|108.79|111.02|108.42|0
1634081700000|2021-10-12 23:35:00|111.39|108.79|110.56|107.96|111.39|108.79|110.56|107.96|0
1634082000000|2021-10-12 23:40:00|110.6|108|110.74|108.14|111.02|108.42|110.56|107.96|0
1634082300000|2021-10-12 23:45:00|110.83|108.23|110.64|108.04|111.11|108.51|110.37|107.77|0
1634082600000|2021-10-12 23:50:00|110.74|108.14|110.46|107.86|110.92|108.32|110.27|107.67|0
1634082900000|2021-10-12 23:55:00|110.5|107.9|110.18|107.58|110.55|107.95|109.81|107.21|0
1634083200000|2021-10-13 00:00:00|110.36|107.76|111.19|108.59|111.47|108.87|110.09|107.49|0
1634083500000|2021-10-13 00:05:00|110.92|108.32|111.56|108.96|111.66|109.06|110.73|108.13|0
1634083800000|2021-10-13 00:10:00|111.66|109.06|112.4|109.8|112.59|109.99|111.47|108.87|0
1634084100000|2021-10-13 00:15:00|112.5|109.9|112.77|110.17|113.06|110.46|112.31|109.71|0
1634084400000|2021-10-13 00:20:00|112.68|110.08|112.68|110.08|113.06|110.46|112.4|109.8|0
1634084700000|2021-10-13 00:25:00|112.59|109.99|112.49|109.89|112.96|110.36|112.4|109.8|0
1634085000000|2021-10-13 00:30:00|112.58|109.98|112.49|109.89|112.58|109.98|111.56|108.96|0
1634085300000|2021-10-13 00:35:00|112.39|109.79|112.67|110.07|112.77|110.17|112.11|109.51|0
1634085600000|2021-10-13 00:40:00|112.77|110.17|113.61|111.01|113.8|111.2|112.58|109.98|0
1634085900000|2021-10-13 00:45:00|113.71|111.11|113.51|110.91|114.18|111.58|113.23|110.63|0
1634086200000|2021-10-13 00:50:00|113.42|110.82|113.89|111.29|113.99|111.39|113.23|110.63|0
1634086500000|2021-10-13 00:55:00|113.8|111.2|113.7|111.1|113.89|111.29|113.51|110.91|0
1634086800000|2021-10-13 01:00:00|113.61|111.01|113.18|110.58|113.89|111.29|112.99|110.39|0
1634087100000|2021-10-13 01:05:00|113.23|110.63|112.47|109.87|113.23|110.63|112.38|109.78|0
1634087400000|2021-10-13 01:10:00|112.38|109.78|112.38|109.78|112.66|110.06|112.38|109.78|0
1634087700000|2021-10-13 01:15:00|112.47|109.87|111.72|109.12|112.57|109.97|111.54|108.94|0
1634088000000|2021-10-13 01:20:00|111.63|109.03|111.44|108.84|111.63|109.03|110.61|108.01|0
1634088300000|2021-10-13 01:25:00|111.54|108.94|111.35|108.75|111.54|108.94|110.61|108.01|0
1634088600000|2021-10-13 01:30:00|111.44|108.84|111.35|108.75|112.09|109.49|111.35|108.75|0
1634088900000|2021-10-13 01:35:00|111.44|108.84|112.18|109.58|112.28|109.68|111.16|108.56|0
1634089200000|2021-10-13 01:40:00|112.09|109.49|111.99|109.39|112.28|109.68|111.9|109.3|0
1634089500000|2021-10-13 01:45:00|112.04|109.44|112.46|109.86|112.55|109.95|111.81|109.21|0
1634089800000|2021-10-13 01:50:00|112.37|109.77|112.18|109.58|112.37|109.77|111.9|109.3|0
1634090100000|2021-10-13 01:55:00|112.27|109.67|111.52|108.92|112.55|109.95|111.52|108.92|0
1634090400000|2021-10-13 02:00:00|111.62|109.02|111.89|109.29|112.08|109.48|111.34|108.74|0
1634090700000|2021-10-13 02:05:00|111.99|109.39|111.61|109.01|111.99|109.39|111.43|108.83|0
1634091000000|2021-10-13 02:10:00|111.71|109.11|111.05|108.45|111.89|109.29|111.05|108.45|0
1634091300000|2021-10-13 02:15:00|110.96|108.36|111.52|108.92|111.61|109.01|110.68|108.08|0
1634091600000|2021-10-13 02:20:00|111.42|108.82|111.33|108.73|111.7|109.1|111.23|108.63|0
1634091900000|2021-10-13 02:25:00|111.42|108.82|110.86|108.26|111.61|109.01|110.58|107.98|0
1634092200000|2021-10-13 02:30:00|110.95|108.35|111.42|108.82|111.51|108.91|110.86|108.26|0
1634092500000|2021-10-13 02:35:00|111.51|108.91|110.86|108.26|111.55|108.95|110.77|108.17|0
1634092800000|2021-10-13 02:40:00|110.95|108.35|110.99|108.39|111.04|108.44|110.58|107.98|0
1634093100000|2021-10-13 02:45:00|110.95|108.35|110.85|108.25|111.23|108.63|110.58|107.98|0
1634093400000|2021-10-13 02:50:00|110.76|108.16|111.13|108.53|111.22|108.62|110.67|108.07|0
1634093700000|2021-10-13 02:55:00|111.04|108.44|111.31|108.71|111.59|108.99|111.04|108.44|0
1634094000000|2021-10-13 03:00:00|111.59|108.99|111.96|109.36|112.53|109.93|111.59|108.99|0
1634094300000|2021-10-13 03:05:00|112.01|109.41|111.78|109.18|112.15|109.55|111.78|109.18|0
1634094600000|2021-10-13 03:10:00|111.82|109.22|111.68|109.08|111.96|109.36|111.59|108.99|0
1634094900000|2021-10-13 03:15:00|111.59|108.99|112.52|109.92|112.99|110.39|111.59|108.99|0
1634095200000|2021-10-13 03:20:00|112.61|110.01|112.8|110.2|113.17|110.57|112.61|110.01|0
1634095500000|2021-10-13 03:25:00|112.7|110.1|112.8|110.2|112.98|110.38|112.42|109.82|0
1634095800000|2021-10-13 03:30:00|112.7|110.1|112.61|110.01|112.89|110.29|112.61|110.01|0
1634096100000|2021-10-13 03:35:00|112.7|110.1|112.6|110|112.79|110.19|112.51|109.91|0
1634096400000|2021-10-13 03:40:00|112.7|110.1|112.7|110.1|112.88|110.28|112.6|110|0
1634096700000|2021-10-13 03:45:00|112.79|110.19|112.69|110.09|112.88|110.28|112.51|109.91|0
1634097000000|2021-10-13 03:50:00|112.79|110.19|112.46|109.86|112.79|110.19|112.41|109.81|0
1634097300000|2021-10-13 03:55:00|112.51|109.91|112.6|110|112.69|110.09|112.41|109.81|0
1634097600000|2021-10-13 04:00:00|112.69|110.09|113.06|110.46|113.16|110.56|112.69|110.09|0
1634097900000|2021-10-13 04:05:00|112.97|110.37|113.53|110.93|113.63|111.03|112.97|110.37|0
1634098200000|2021-10-13 04:10:00|113.48|110.88|113.15|110.55|113.63|111.03|113.15|110.55|0
1634098500000|2021-10-13 04:15:00|113.06|110.46|112.73|110.13|113.15|110.55|112.59|109.99|0
1634098800000|2021-10-13 04:20:00|112.68|110.08|113.15|110.55|113.15|110.55|112.68|110.08|0
1634099100000|2021-10-13 04:25:00|113.24|110.64|113.05|110.45|113.24|110.64|112.96|110.36|0
1634099400000|2021-10-13 04:30:00|113.1|110.5|113.29|110.69|113.34|110.74|112.68|110.08|0
1634099700000|2021-10-13 04:35:00|113.24|110.64|113.24|110.64|113.71|111.11|113.24|110.64|0
1634100000000|2021-10-13 04:40:00|113.14|110.54|113.52|110.92|113.52|110.92|113.14|110.54|0
1634100300000|2021-10-13 04:45:00|113.42|110.82|113.42|110.82|113.71|111.11|113.33|110.73|0
1634100600000|2021-10-13 04:50:00|113.33|110.73|113.33|110.73|113.37|110.77|113.14|110.54|0
1634100900000|2021-10-13 04:55:00|113.23|110.63|114.08|111.48|114.08|111.48|113.14|110.54|0
1634101200000|2021-10-13 05:00:00|114.17|111.57|114.08|111.48|114.36|111.76|113.7|111.1|0
1634101500000|2021-10-13 05:05:00|114.17|111.57|113.98|111.38|114.36|111.76|113.89|111.29|0
1634101800000|2021-10-13 05:10:00|113.89|111.29|114.12|111.52|114.17|111.57|113.41|110.81|0
1634102100000|2021-10-13 05:15:00|114.17|111.57|113.98|111.38|114.36|111.76|113.88|111.28|0
1634102400000|2021-10-13 05:20:00|113.83|111.23|113.22|110.62|113.88|111.28|113.22|110.62|0
1634102700000|2021-10-13 05:25:00|113.32|110.72|113.03|110.43|113.41|110.81|112.56|109.96|0
1634103000000|2021-10-13 05:30:00|112.94|110.34|112.84|110.24|113.03|110.43|112.66|110.06|0
1634103300000|2021-10-13 05:35:00|113.22|110.62|112.75|110.15|113.41|110.81|112.75|110.15|0
1634103600000|2021-10-13 05:40:00|112.84|110.24|112.28|109.68|112.84|110.24|112.18|109.58|0
1634103900000|2021-10-13 05:45:00|112.37|109.77|112.09|109.49|112.46|109.86|112.09|109.49|0
1634104200000|2021-10-13 05:50:00|111.99|109.39|112.46|109.86|112.55|109.95|111.71|109.11|0
1634104500000|2021-10-13 05:55:00|112.55|109.95|112.36|109.76|112.65|110.05|112.27|109.67|0
1634104800000|2021-10-13 06:00:00|112.18|109.58|113.39|110.79|113.68|111.08|111.62|109.02|0
1634105100000|2021-10-13 06:05:00|113.3|110.7|112.45|109.85|113.58|110.98|111.94|109.34|0
1634105400000|2021-10-13 06:10:00|112.55|109.95|111.8|109.2|112.73|110.13|111.7|109.1|0
1634105700000|2021-10-13 06:15:00|111.89|109.29|111.8|109.2|111.89|109.29|111.05|108.45|0
1634106000000|2021-10-13 06:20:00|111.84|109.24|111.61|109.01|112.07|109.47|111.61|109.01|0
1634106300000|2021-10-13 06:25:00|111.7|109.1|112.73|110.13|112.77|110.17|111.42|108.82|0
1634106600000|2021-10-13 06:30:00|112.58|109.98|112.44|109.84|112.63|110.03|112.26|109.66|0
1634106900000|2021-10-13 06:35:00|112.54|109.94|111.98|109.38|112.54|109.94|111.88|109.28|0
1634107200000|2021-10-13 06:40:00|111.97|109.37|111.97|109.37|112.35|109.75|111.79|109.19|0
1634107500000|2021-10-13 06:45:00|111.88|109.28|112.53|109.93|112.72|110.12|111.79|109.19|0
1634107800000|2021-10-13 06:50:00|112.58|109.98|113|110.4|113.09|110.49|112.44|109.84|0
1634108100000|2021-10-13 06:55:00|112.91|110.31|112.72|110.12|113|110.4|112.62|110.02|0
1634108400000|2021-10-13 07:00:00|112.62|110.02|110.57|107.97|112.62|110.02|110.2|107.6|0
1634108700000|2021-10-13 07:05:00|110.09|107.89|107.59|105.39|110.09|107.89|103.62|101.42|0
1634109000000|2021-10-13 07:10:00|107.54|105.34|108.78|106.58|108.78|106.58|107.31|105.11|0
1634109300000|2021-10-13 07:15:00|108.73|106.53|108.87|106.67|109.14|106.94|107.77|105.57|0
1634109600000|2021-10-13 07:20:00|108.77|106.57|108.5|106.3|108.77|106.57|108.04|105.84|0
1634109900000|2021-10-13 07:25:00|108.59|106.39|110.16|107.96|110.71|108.51|108.59|106.39|0
1634110200000|2021-10-13 07:30:00|110.06|107.86|112.3|110.1|112.3|110.1|110.06|107.86|0
1634110500000|2021-10-13 07:35:00|112.21|110.01|112.86|110.66|113.24|111.04|112.21|110.01|0
1634110800000|2021-10-13 07:40:00|113.05|110.85|112.39|110.19|113.14|110.94|112.2|110|0
1634111100000|2021-10-13 07:45:00|112.58|110.38|112.86|110.66|112.86|110.66|112.3|110.1|0
1634111400000|2021-10-13 07:50:00|113.05|110.85|113.87|111.67|115.65|113.45|112.76|110.56|0
1634111700000|2021-10-13 07:55:00|113.97|111.77|113.96|111.76|114.34|112.14|113.4|111.2|0
1634112000000|2021-10-13 08:00:00|114.06|111.86|113.77|111.57|114.25|112.05|113.77|111.57|0
1634112300000|2021-10-13 08:05:00|113.68|111.48|113.39|111.19|113.77|111.57|112.83|110.63|0
1634112600000|2021-10-13 08:10:00|113.49|111.29|113.77|111.57|114.24|112.04|113.44|111.24|0
1634112900000|2021-10-13 08:15:00|113.72|111.52|115.67|113.47|115.67|113.47|113.29|111.09|0
1634113200000|2021-10-13 08:20:00|115.77|113.57|116.34|114.14|116.34|114.14|115.19|112.99|0
1634113500000|2021-10-13 08:25:00|116.43|114.23|116.09|113.89|116.63|114.43|116.05|113.85|0
1634113800000|2021-10-13 08:30:00|116.14|113.94|116.05|113.85|116.29|114.09|115.76|113.56|0
1634114100000|2021-10-13 08:35:00|116.14|113.94|115.47|113.27|116.33|114.13|115.47|113.27|0
1634114400000|2021-10-13 08:40:00|115.52|113.32|117.29|115.09|117.39|115.19|115.28|113.08|0
1634114700000|2021-10-13 08:45:00|117.2|115|118.26|116.06|118.36|116.16|117|114.8|0
1634115000000|2021-10-13 08:50:00|118.45|116.25|118.06|115.86|118.94|116.74|117.97|115.77|0
1634115300000|2021-10-13 08:55:00|118.16|115.96|117.48|115.28|118.16|115.96|117.29|115.09|0
1634115600000|2021-10-13 09:00:00|117.68|115.48|116.9|114.7|117.68|115.48|116.9|114.7|0
1634115900000|2021-10-13 09:05:00|116.8|114.6|116.46|114.26|117.09|114.89|116.32|114.12|0
1634116200000|2021-10-13 09:10:00|116.51|114.31|117.09|114.89|117.38|115.18|116.32|114.12|0
1634116500000|2021-10-13 09:15:00|117.19|114.99|117.33|115.13|117.67|115.47|117.09|114.89|0
1634116800000|2021-10-13 09:20:00|117.28|115.08|118.05|115.85|118.15|115.95|117.18|114.98|0
1634117100000|2021-10-13 09:25:00|117.96|115.76|117.28|115.08|118.15|115.95|116.8|114.6|0
1634117400000|2021-10-13 09:30:00|117.37|115.17|117.27|115.07|117.66|115.46|117.22|115.02|0
1634117700000|2021-10-13 09:35:00|117.37|115.17|118.05|115.85|118.24|116.04|117.18|114.98|0
1634118000000|2021-10-13 09:40:00|118.09|115.89|117.56|115.36|118.14|115.94|117.37|115.17|0
1634118300000|2021-10-13 09:45:00|117.66|115.46|117.66|115.46|117.95|115.75|117.46|115.26|0
1634118600000|2021-10-13 09:50:00|117.7|115.5|117.65|115.45|117.95|115.75|117.41|115.21|0
1634118900000|2021-10-13 09:55:00|117.75|115.55|117.07|114.87|117.85|115.65|116.98|114.78|0
1634119200000|2021-10-13 10:00:00|117.17|114.97|117.12|114.92|117.84|115.64|116.98|114.78|0
1634119500000|2021-10-13 10:05:00|117.07|114.87|117.07|114.87|117.55|115.35|117.07|114.87|0
1634119800000|2021-10-13 10:10:00|117.16|114.96|117.26|115.06|117.55|115.35|117.07|114.87|0
1634120100000|2021-10-13 10:15:00|117.36|115.16|118.61|116.41|118.91|116.71|117.36|115.16|0
1634120400000|2021-10-13 10:20:00|118.52|116.32|117.45|115.25|118.52|116.32|116.97|114.77|0
1634120700000|2021-10-13 10:25:00|117.55|115.35|117.16|114.96|117.55|115.35|117.16|114.96|0
1634121000000|2021-10-13 10:30:00|117.06|114.86|116.96|114.76|117.54|115.34|116.96|114.76|0
1634121300000|2021-10-13 10:35:00|117.06|114.86|116.29|114.09|117.06|114.86|116|113.8|0
1634121600000|2021-10-13 10:40:00|116.19|113.99|116.28|114.08|116.28|114.08|115.81|113.61|0
1634121900000|2021-10-13 10:45:00|116.19|113.99|116.28|114.08|116.57|114.37|116.04|113.84|0
1634122200000|2021-10-13 10:50:00|116.38|114.18|116.67|114.47|116.95|114.75|116.28|114.08|0
1634122500000|2021-10-13 10:55:00|116.76|114.56|116.09|113.89|116.76|114.56|115.61|113.41|0
1634122800000|2021-10-13 11:00:00|115.99|113.79|116.13|113.93|116.28|114.08|115.61|113.41|0
1634123100000|2021-10-13 11:05:00|116.18|113.98|115.22|113.02|116.18|113.98|115.22|113.02|0
1634123400000|2021-10-13 11:10:00|115.13|112.93|115.41|113.21|115.55|113.35|114.65|112.45|0
1634123700000|2021-10-13 11:15:00|115.51|113.31|116.41|114.21|116.85|114.65|115.46|113.26|0
1634124000000|2021-10-13 11:20:00|116.37|114.17|116.37|114.17|116.66|114.46|116.27|114.07|0
1634124300000|2021-10-13 11:25:00|116.27|114.07|117.23|115.03|117.23|115.03|116.27|114.07|0
1634124600000|2021-10-13 11:30:00|117.33|115.13|117.23|115.03|117.52|115.32|117.04|114.84|0
1634124900000|2021-10-13 11:35:00|117.33|115.13|116.65|114.45|117.52|115.32|116.46|114.26|0
1634125200000|2021-10-13 11:40:00|116.74|114.54|116.65|114.45|116.84|114.64|116.46|114.26|0
1634125500000|2021-10-13 11:45:00|116.55|114.35|116.74|114.54|116.84|114.64|116.55|114.35|0
1634125800000|2021-10-13 11:50:00|116.64|114.44|117.51|115.31|117.51|115.31|116.55|114.35|0
1634126100000|2021-10-13 11:55:00|117.61|115.41|117.03|114.83|117.9|115.7|116.93|114.73|0
1634126400000|2021-10-13 12:00:00|117.12|114.92|118.09|115.89|118.28|116.08|117.03|114.83|0
1634126700000|2021-10-13 12:05:00|117.89|115.69|117.21|115.01|117.89|115.69|117.12|114.92|0
1634127000000|2021-10-13 12:10:00|117.31|115.11|117.79|115.59|117.89|115.69|117.21|115.01|0
1634127300000|2021-10-13 12:15:00|117.89|115.69|117.02|114.82|117.89|115.69|117.02|114.82|0
1634127600000|2021-10-13 12:20:00|116.92|114.72|116.82|114.62|117.02|114.82|116.25|114.05|0
1634127900000|2021-10-13 12:25:00|116.73|114.53|116.82|114.62|117.21|115.01|116.53|114.33|0
1634128200000|2021-10-13 12:30:00|115.48|113.28|114.43|112.23|118.95|116.75|114.43|112.23|0
1634128500000|2021-10-13 12:35:00|114.24|112.04|114.05|111.85|115.38|113.18|114.05|111.85|0
1634128800000|2021-10-13 12:40:00|113.76|111.56|111.78|109.58|114.14|111.94|111.78|109.58|0
1634129100000|2021-10-13 12:45:00|111.88|109.68|112.16|109.96|112.44|110.24|111.32|109.12|0
1634129400000|2021-10-13 12:50:00|111.78|109.58|113.85|111.65|113.95|111.75|111.78|109.58|0
1634129700000|2021-10-13 12:55:00|113.76|111.56|113.19|110.99|113.85|111.65|112.34|110.14|0
1634130000000|2021-10-13 13:00:00|113.09|110.89|113.66|111.46|113.94|111.74|113|110.8|0
1634130300000|2021-10-13 13:05:00|113.75|111.55|114.22|112.02|114.22|112.02|112.62|110.42|0
1634130600000|2021-10-13 13:10:00|114.13|111.93|115.36|113.16|115.36|113.16|114.13|111.93|0
1634130900000|2021-10-13 13:15:00|115.27|113.07|116.8|114.6|117.48|115.28|115.27|113.07|0
1634131200000|2021-10-13 13:20:00|116.99|114.79|118.01|115.81|118.35|116.15|116.7|114.5|0
1634131500000|2021-10-13 13:25:00|117.96|115.76|117.86|115.66|118.54|116.34|117.48|115.28|0
1634131800000|2021-10-13 13:30:00|117.76|115.56|116.43|114.23|119.32|117.12|115.66|113.46|0
1634132100000|2021-10-13 13:35:00|116.24|114.04|117.79|115.59|117.79|115.59|116.24|114.04|0
1634132400000|2021-10-13 13:40:00|118.38|116.18|115.08|112.88|118.38|116.18|114.03|111.83|0
1634132700000|2021-10-13 13:45:00|115.27|113.07|111.47|109.27|115.27|113.07|111.47|109.27|0
1634133000000|2021-10-13 13:50:00|111.19|108.99|109.33|107.13|111.66|109.46|109.14|106.94|0
1634133300000|2021-10-13 13:55:00|109.23|107.03|110.53|108.33|111.47|109.27|108.68|106.48|0
1634133600000|2021-10-13 14:00:00|110.07|107.87|110.63|108.43|110.63|108.43|108.86|106.66|0
1634133900000|2021-10-13 14:05:00|110.07|107.87|109.23|107.03|110.44|108.24|108.86|106.66|0
1634134200000|2021-10-13 14:10:00|109.51|107.31|105.56|103.36|109.97|107.77|104.39|102.19|0
1634134500000|2021-10-13 14:15:00|105.43|103.23|107.46|105.26|107.55|105.35|103.36|101.16|0
1634134800000|2021-10-13 14:20:00|107.55|105.35|106.27|104.07|107.73|105.53|105.63|103.43|0
1634135100000|2021-10-13 14:25:00|106.45|104.25|105.54|103.34|107.36|105.16|105|102.8|0
1634135400000|2021-10-13 14:30:00|105.18|102.98|108.65|106.45|108.65|106.45|104.91|102.71|0
1634135700000|2021-10-13 14:35:00|108.51|106.31|107.82|105.62|109.58|107.38|107.63|105.43|0
1634136000000|2021-10-13 14:40:00|107.54|105.34|110.22|108.02|110.22|108.02|107.45|105.25|0
1634136300000|2021-10-13 14:45:00|110.32|108.12|109.48|107.28|110.78|108.58|109.11|106.91|0
1634136600000|2021-10-13 14:50:00|109.38|107.18|108.55|106.35|109.94|107.74|108.46|106.26|0
1634136900000|2021-10-13 14:55:00|108.46|106.26|108.36|106.16|109.2|107|108.09|105.89|0
1634137200000|2021-10-13 15:00:00|108.27|106.07|109.75|107.55|110.12|107.92|108.27|106.07|0
1634137500000|2021-10-13 15:05:00|109.84|107.64|107.74|105.54|111.14|108.94|107.74|105.54|0
1634137800000|2021-10-13 15:10:00|107.83|105.63|107.92|105.72|108.39|106.19|106.95|104.75|0
1634138100000|2021-10-13 15:15:00|108.01|105.81|108.11|105.91|108.76|106.56|107.55|105.35|0
1634138400000|2021-10-13 15:20:00|108.01|105.81|106.81|104.61|108.38|106.18|106.72|104.52|0
1634138700000|2021-10-13 15:25:00|106.99|104.79|106.14|103.94|107.18|104.98|105.13|102.93|0
1634139000000|2021-10-13 15:30:00|106.05|103.85|105.13|102.93|106.14|103.94|104.31|102.11|0
1634139300000|2021-10-13 15:35:00|105.31|103.11|105.77|103.57|105.86|103.66|103.95|101.75|0
1634139600000|2021-10-13 15:40:00|105.95|103.75|107.33|105.13|107.61|105.41|105.77|103.57|0
1634139900000|2021-10-13 15:45:00|107.24|105.04|110.04|107.84|110.8|108.6|106.96|104.76|0
1634140200000|2021-10-13 15:50:00|109.95|107.75|110.43|108.23|110.8|108.6|108.82|106.62|0
1634140500000|2021-10-13 15:55:00|110.52|108.32|110.61|108.41|111.04|108.84|110.33|108.13|0
1634140800000|2021-10-13 16:00:00|110.89|108.69|110.14|107.94|110.89|108.69|110.05|107.85|0
1634141100000|2021-10-13 16:05:00|110.09|107.89|111.08|108.88|111.12|108.92|110.05|107.85|0
1634141400000|2021-10-13 16:10:00|110.99|108.79|111.08|108.88|111.36|109.16|110.7|108.5|0
1634141700000|2021-10-13 16:15:00|110.98|108.78|110.42|108.22|111.27|109.07|110.04|107.84|0
1634142000000|2021-10-13 16:20:00|110.32|108.12|110.51|108.31|110.6|108.4|109.67|107.47|0
1634142300000|2021-10-13 16:25:00|110.6|108.4|111.83|109.63|111.92|109.72|110.51|108.31|0
1634142600000|2021-10-13 16:30:00|111.73|109.53|110.6|108.4|111.73|109.53|110.51|108.31|0
1634142900000|2021-10-13 16:35:00|110.51|108.31|111.16|108.96|111.35|109.15|110.51|108.31|0
1634143200000|2021-10-13 16:40:00|111.07|108.87|112.01|109.81|112.48|110.28|111.07|108.87|0
1634143500000|2021-10-13 16:45:00|111.96|109.76|110.31|108.11|111.96|109.76|110.03|107.83|0
1634143800000|2021-10-13 16:50:00|110.41|108.21|110.12|107.92|110.5|108.3|109.56|107.36|0
1634144100000|2021-10-13 16:55:00|110.22|108.02|110.92|108.72|111.06|108.86|109.84|107.64|0
1634144400000|2021-10-13 17:00:00|110.78|108.58|111.53|109.33|111.62|109.42|110.31|108.11|0
1634144700000|2021-10-13 17:05:00|111.34|109.14|111.91|109.71|112.38|110.18|111.34|109.14|0
1634145000000|2021-10-13 17:10:00|112|109.8|112.28|110.08|112.95|110.75|111.81|109.61|0
1634145300000|2021-10-13 17:15:00|112.19|109.99|112.38|110.18|112.47|110.27|111.71|109.51|0
1634145600000|2021-10-13 17:20:00|112.47|110.27|113.13|110.93|113.23|111.03|112.19|109.99|0
1634145900000|2021-10-13 17:25:00|113.04|110.84|114.57|112.37|114.66|112.46|112.94|110.74|0
1634146200000|2021-10-13 17:30:00|114.76|112.56|115.43|113.23|116.31|114.11|114.66|112.46|0
1634146500000|2021-10-13 17:35:00|115.34|113.14|116.5|114.3|116.79|114.59|115.05|112.85|0
1634146800000|2021-10-13 17:40:00|116.54|114.34|116.01|113.81|116.74|114.54|115.62|113.42|0
1634147100000|2021-10-13 17:45:00|115.91|113.71|115.43|113.23|116.3|114.1|115.43|113.23|0
1634147400000|2021-10-13 17:50:00|115.52|113.32|116.1|113.9|116.2|114|115.23|113.03|0
1634147700000|2021-10-13 17:55:00|116.01|113.81|114.99|112.79|116.2|114|114.94|112.74|0
1634148000000|2021-10-13 18:00:00|114.94|112.74|115.33|113.13|119.73|117.53|114.56|112.36|0
1634148300000|2021-10-13 18:05:00|115.71|113.51|115.71|113.51|116.39|114.19|112.74|110.54|0
1634148600000|2021-10-13 18:10:00|115.42|113.22|117.65|115.45|117.85|115.65|114.07|111.87|0
1634148900000|2021-10-13 18:15:00|117.36|115.16|116|113.8|117.36|115.16|115.17|112.97|0
1634149200000|2021-10-13 18:20:00|116.19|113.99|116.14|113.94|117.46|115.26|116.14|113.94|0
1634149500000|2021-10-13 18:25:00|116.19|113.99|114.93|112.73|116.48|114.28|114.64|112.44|0
1634149800000|2021-10-13 18:30:00|114.55|112.35|114.06|111.86|115.41|113.21|113.78|111.58|0
1634150100000|2021-10-13 18:35:00|114.11|111.91|113.97|111.77|114.83|112.63|113.78|111.58|0
1634150400000|2021-10-13 18:40:00|114.16|111.96|112.82|110.62|114.16|111.96|111.87|109.67|0
1634150700000|2021-10-13 18:45:00|113.01|110.81|113.01|110.81|113.29|111.09|112.34|110.14|0
1634151000000|2021-10-13 18:50:00|113.1|110.9|113.58|111.38|114.15|111.95|112.82|110.62|0
1634151300000|2021-10-13 18:55:00|113.48|111.28|113.96|111.76|114.63|112.43|113.48|111.28|0
1634151600000|2021-10-13 19:00:00|113.86|111.66|113|110.8|114.48|112.28|112.81|110.61|0
1634151900000|2021-10-13 19:05:00|113.1|110.9|116.08|113.88|116.08|113.88|112.53|110.33|0
1634152200000|2021-10-13 19:10:00|116.27|114.07|114.72|112.52|116.37|114.17|114.43|112.23|0
1634152500000|2021-10-13 19:15:00|114.53|112.33|114.62|112.42|115.68|113.48|114.43|112.23|0
1634152800000|2021-10-13 19:20:00|114.72|112.52|113.95|111.75|114.91|112.71|113.95|111.75|0
1634153100000|2021-10-13 19:25:00|114.05|111.85|113.8|111.6|114.24|112.04|113.66|111.46|0
1634153400000|2021-10-13 19:30:00|113.76|111.56|114.81|112.61|115.29|113.09|113.66|111.46|0
1634153700000|2021-10-13 19:35:00|114.91|112.71|114.93|112.73|116.91|114.71|114.64|112.44|0
1634154000000|2021-10-13 19:40:00|115.13|112.93|113.68|111.48|115.42|113.22|113.68|111.48|0
1634154300000|2021-10-13 19:45:00|113.59|111.39|115.85|113.65|115.85|113.65|113.39|111.19|0
1634154600000|2021-10-13 19:50:00|115.7|113.5|116.28|114.08|116.87|114.67|115.41|113.21|0
1634154900000|2021-10-13 19:55:00|116.18|113.98|116.09|113.89|116.18|113.98|115.21|113.01|0
1634155200000|2021-10-13 20:00:00|116.18|113.98|116.76|114.56|116.76|114.56|115.79|113.59|0
1634155500000|2021-10-13 20:05:00|116.67|114.47|116.28|114.08|116.67|114.47|116.08|113.88|0
1634155800000|2021-10-13 20:10:00|116.18|113.98|115.21|113.01|116.18|113.98|115.21|113.01|0
1634156100000|2021-10-13 20:15:00|115.51|112.91|115.6|113|115.79|113.19|115.31|112.71|0
1634156400000|2021-10-13 20:20:00|115.7|113.1|115.79|113.19|115.79|113.19|115.7|113.1|0
1634156700000|2021-10-13 20:25:00|115.89|113.29|116.18|113.58|116.18|113.58|115.79|113.19|0
1634157000000|2021-10-13 20:30:00|116.08|113.48|116.08|113.48|116.18|113.58|115.89|113.29|0
1634157300000|2021-10-13 20:35:00|116.18|113.58|116.17|113.57|116.27|113.67|116.08|113.48|0
1634157600000|2021-10-13 20:40:00|116.12|113.52|116.17|113.57|116.27|113.67|116.08|113.48|0
1634157900000|2021-10-13 20:45:00|116.12|113.52|116.07|113.47|116.17|113.57|116.07|113.47|0
1634158200000|2021-10-13 20:50:00|115.98|113.38|116.17|113.57|116.17|113.57|115.78|113.18|0
1634158500000|2021-10-13 20:55:00|116.26|113.66|116.21|113.61|116.36|113.76|116.17|113.57|0
1634158800000|2021-10-13 21:00:00|116.12|113.52|116.08|113.48|116.21|113.61|116.05|113.45|0
1634159100000|2021-10-13 21:05:00|116.09|113.49|116.1|113.5|116.12|113.52|116.08|113.48|0
1634159400000|2021-10-13 21:10:00|116.12|113.52|115.99|113.39|116.12|113.52|115.99|113.39|0
1634159700000|2021-10-13 21:15:00|116.01|113.41|116.1|113.5|116.22|113.62|116|113.4|0
1634160000000|2021-10-13 21:20:00|116.09|113.49|116.13|113.53|116.13|113.53|116.09|113.49|0
1634160300000|2021-10-13 21:25:00|116.14|113.54|116.15|113.55|116.17|113.57|116.09|113.49|0
1634160600000|2021-10-13 21:30:00|116.17|113.57|116.18|113.58|116.21|113.61|116.17|113.57|0
1634160900000|2021-10-13 21:35:00|116.19|113.59|116.12|113.52|116.25|113.65|116.12|113.52|0
1634161200000|2021-10-13 21:40:00|116.13|113.53|116.13|113.53|116.15|113.55|116.12|113.52|0
1634161500000|2021-10-13 21:45:00|116.15|113.55|116.13|113.53|116.15|113.55|116.12|113.52|0
1634161800000|2021-10-13 21:50:00|116.22|113.62|116.17|113.57|116.23|113.63|116.17|113.57|0
1634162100000|2021-10-13 21:55:00|116.19|113.59|116.26|113.66|116.33|113.73|116.16|113.56|0
1634162400000|2021-10-13 22:00:00|116.09|113.49|116.63|114.03|116.73|114.13|116.09|113.49|0
1634162700000|2021-10-13 22:05:00|116.43|113.83|117.4|114.8|117.6|115|116.33|113.73|0
1634163000000|2021-10-13 22:10:00|117.31|114.71|117.99|115.39|117.99|115.39|117.31|114.71|0
1634163300000|2021-10-13 22:15:00|117.89|115.29|117.5|114.9|117.99|115.39|117.5|114.9|0
1634163600000|2021-10-13 22:20:00|117.6|115|118.28|115.68|118.48|115.88|117.55|114.95|0
1634163900000|2021-10-13 22:25:00|118.23|115.63|118.38|115.78|118.57|115.97|117.99|115.39|0
1634164200000|2021-10-13 22:30:00|118.48|115.88|118.87|116.27|119.26|116.66|118.38|115.78|0
1634164500000|2021-10-13 22:35:00|118.97|116.37|119.06|116.46|119.26|116.66|118.96|116.36|0
1634164800000|2021-10-13 22:40:00|118.96|116.36|118.57|115.97|118.96|116.36|118.47|115.87|0
1634165100000|2021-10-13 22:45:00|118.47|115.87|118.47|115.87|118.47|115.87|118.17|115.57|0
1634165400000|2021-10-13 22:50:00|118.27|115.67|118.27|115.67|118.56|115.96|118.17|115.57|0
1634165700000|2021-10-13 22:55:00|118.17|115.57|118.37|115.77|118.37|115.77|118.17|115.57|0
1634166000000|2021-10-13 23:00:00|118.41|115.81|118.86|116.26|118.86|116.26|118.41|115.81|0
1634166300000|2021-10-13 23:05:00|118.85|116.25|118.26|115.66|118.85|116.25|118.26|115.66|0
1634166600000|2021-10-13 23:10:00|118.16|115.56|118.16|115.56|118.41|115.81|117.97|115.37|0
1634166900000|2021-10-13 23:15:00|118.26|115.66|118.36|115.76|118.36|115.76|117.87|115.27|0
1634167200000|2021-10-13 23:20:00|118.26|115.66|118.36|115.76|118.55|115.95|118.06|115.46|0
1634167500000|2021-10-13 23:25:00|118.3|115.7|118.35|115.75|118.35|115.75|118.16|115.56|0
1634167800000|2021-10-13 23:30:00|118.55|115.95|118.16|115.56|118.55|115.95|118.06|115.46|0
1634168100000|2021-10-13 23:35:00|118.2|115.6|118.64|116.04|118.64|116.04|118.16|115.56|0
1634168400000|2021-10-13 23:40:00|118.74|116.14|119.23|116.63|119.73|117.13|118.74|116.14|0
1634168700000|2021-10-13 23:45:00|119.14|116.54|118.74|116.14|119.73|117.13|118.74|116.14|0
1634169000000|2021-10-13 23:50:00|118.84|116.24|118.54|115.94|118.84|116.24|118.25|115.65|0
1634169300000|2021-10-13 23:55:00|118.59|115.99|119.03|116.43|119.03|116.43|118.54|115.94|0
1634169600000|2021-10-14 00:00:00|118.83|116.23|119.23|116.63|119.72|117.12|118.83|116.23|0
1634169900000|2021-10-14 00:05:00|119.42|116.82|119.52|116.92|119.62|117.02|119.03|116.43|0
1634170200000|2021-10-14 00:10:00|119.82|117.22|120.71|118.11|121.31|118.71|119.82|117.22|0
1634170500000|2021-10-14 00:15:00|120.61|118.01|121.71|119.11|122.01|119.41|120.61|118.01|0
1634170800000|2021-10-14 00:20:00|121.61|119.01|120.81|118.21|121.91|119.31|120.81|118.21|0
1634171100000|2021-10-14 00:25:00|120.71|118.11|121.4|118.8|121.5|118.9|120.71|118.11|0
1634171400000|2021-10-14 00:30:00|121.7|119.1|121.5|118.9|122|119.4|121.2|118.6|0
1634171700000|2021-10-14 00:35:00|121.55|118.95|121.9|119.3|122.1|119.5|121.55|118.95|0
1634172000000|2021-10-14 00:40:00|122|119.4|122.1|119.5|122.1|119.5|121.6|119|0
1634172300000|2021-10-14 00:45:00|122.2|119.6|121.69|119.09|122.2|119.6|121.59|118.99|0
1634172600000|2021-10-14 00:50:00|121.79|119.19|121.99|119.39|121.99|119.39|121.49|118.89|0
1634172900000|2021-10-14 00:55:00|122.19|119.59|121.59|118.99|122.59|119.99|121.59|118.99|0
1634173200000|2021-10-14 01:00:00|121.49|118.89|121.39|118.79|121.69|119.09|121.29|118.69|0
1634173500000|2021-10-14 01:05:00|121.49|118.89|121.79|119.19|121.89|119.29|121.29|118.69|0
1634173800000|2021-10-14 01:10:00|121.69|119.09|121.38|118.78|121.79|119.19|121.28|118.68|0
1634174100000|2021-10-14 01:15:00|121.28|118.68|121.08|118.48|121.38|118.78|120.98|118.38|0
1634174400000|2021-10-14 01:20:00|120.98|118.38|120.98|118.38|121.08|118.48|120.88|118.28|0
1634174700000|2021-10-14 01:25:00|120.88|118.28|121.18|118.58|121.18|118.58|120.88|118.28|0
1634175000000|2021-10-14 01:30:00|121.08|118.48|121.58|118.98|121.62|119.02|120.98|118.38|0
1634175300000|2021-10-14 01:35:00|121.68|119.08|121.37|118.77|121.78|119.18|121.27|118.67|0
1634175600000|2021-10-14 01:40:00|121.27|118.67|120.87|118.27|121.27|118.67|120.58|117.98|0
1634175900000|2021-10-14 01:45:00|120.77|118.17|120.72|118.12|120.97|118.37|120.47|117.87|0
1634176200000|2021-10-14 01:50:00|120.67|118.07|120.67|118.07|120.87|118.27|120.57|117.97|0
1634176500000|2021-10-14 01:55:00|120.57|117.97|120.27|117.67|121.02|118.42|120.17|117.57|0
1634176800000|2021-10-14 02:00:00|120.17|117.57|120.37|117.77|120.37|117.77|120.07|117.47|0
1634177100000|2021-10-14 02:05:00|120.27|117.67|120.86|118.26|120.86|118.26|120.17|117.57|0
1634177400000|2021-10-14 02:10:00|120.76|118.16|120.86|118.26|121.06|118.46|120.57|117.97|0
1634177700000|2021-10-14 02:15:00|120.76|118.16|120.86|118.26|120.96|118.36|120.66|118.06|0
1634178000000|2021-10-14 02:20:00|120.76|118.16|120.46|117.86|120.86|118.26|120.36|117.76|0
1634178300000|2021-10-14 02:25:00|120.36|117.76|120.26|117.66|120.56|117.96|120.21|117.61|0
1634178600000|2021-10-14 02:30:00|120.36|117.76|120.21|117.61|120.56|117.96|120.06|117.46|0
1634178900000|2021-10-14 02:35:00|120.26|117.66|120.36|117.76|120.46|117.86|120.26|117.66|0
1634179200000|2021-10-14 02:40:00|120.26|117.66|120.35|117.75|120.55|117.95|120.26|117.66|0
1634179500000|2021-10-14 02:45:00|120.25|117.65|120.95|118.35|121.05|118.45|120.25|117.65|0
1634179800000|2021-10-14 02:50:00|121.05|118.45|121.15|118.55|121.35|118.75|120.95|118.35|0
1634180100000|2021-10-14 02:55:00|121.05|118.45|121.14|118.54|121.15|118.55|120.94|118.34|0
1634180400000|2021-10-14 03:00:00|121.04|118.44|120.94|118.34|121.14|118.54|120.84|118.24|0
1634180700000|2021-10-14 03:05:00|120.89|118.29|121.04|118.44|121.04|118.44|120.64|118.04|0
1634181000000|2021-10-14 03:10:00|121.14|118.54|121.14|118.54|121.24|118.64|120.64|118.04|0
1634181300000|2021-10-14 03:15:00|121.04|118.44|121.64|119.04|121.64|119.04|121.04|118.44|0
1634181600000|2021-10-14 03:20:00|121.58|118.98|121.68|119.08|121.74|119.14|121.34|118.74|0
1634181900000|2021-10-14 03:25:00|121.63|119.03|121.33|118.73|121.63|119.03|121.23|118.63|0
1634182200000|2021-10-14 03:30:00|121.28|118.68|120.93|118.33|121.33|118.73|120.83|118.23|0
1634182500000|2021-10-14 03:35:00|120.83|118.23|121.13|118.53|121.18|118.58|120.83|118.23|0
1634182800000|2021-10-14 03:40:00|121.23|118.63|121.83|119.23|121.83|119.23|121.13|118.53|0
1634183100000|2021-10-14 03:45:00|122.13|119.53|122.23|119.63|122.73|120.13|122.13|119.53|0
1634183400000|2021-10-14 03:50:00|122.12|119.52|122.02|119.42|122.23|119.63|121.82|119.22|0
1634183700000|2021-10-14 03:55:00|121.92|119.32|121.72|119.12|122.02|119.42|121.62|119.02|0
1634184000000|2021-10-14 04:00:00|121.82|119.22|121.42|118.82|121.82|119.22|121.42|118.82|0
1634184300000|2021-10-14 04:05:00|121.52|118.92|121.82|119.22|122.02|119.42|121.42|118.82|0
1634184600000|2021-10-14 04:10:00|121.72|119.12|121.41|118.81|122.02|119.42|121.41|118.81|0
1634184900000|2021-10-14 04:15:00|121.51|118.91|121.61|119.01|121.71|119.11|121.41|118.81|0
1634185200000|2021-10-14 04:20:00|121.51|118.91|121.56|118.96|121.61|119.01|121.41|118.81|0
1634185500000|2021-10-14 04:25:00|121.51|118.91|121.51|118.91|121.71|119.11|121.51|118.91|0
1634185800000|2021-10-14 04:30:00|121.61|119.01|121.61|119.01|121.91|119.31|121.51|118.91|0
1634186100000|2021-10-14 04:35:00|121.51|118.91|121.71|119.11|121.81|119.21|121.51|118.91|0
1634186400000|2021-10-14 04:40:00|121.75|119.15|121.5|118.9|121.81|119.21|121.5|118.9|0
1634186700000|2021-10-14 04:45:00|121.4|118.8|121.3|118.7|121.4|118.8|121.2|118.6|0
1634187000000|2021-10-14 04:50:00|121.4|118.8|121.6|119|121.8|119.2|121.4|118.8|0
1634187300000|2021-10-14 04:55:00|121.7|119.1|121.7|119.1|121.8|119.2|121.6|119|0
1634187600000|2021-10-14 05:00:00|121.6|119|121.3|118.7|121.7|119.1|121.2|118.6|0
1634187900000|2021-10-14 05:05:00|121.2|118.6|121.09|118.49|121.39|118.79|120.89|118.29|0
1634188200000|2021-10-14 05:10:00|121.04|118.44|121.59|118.99|121.69|119.09|121.04|118.44|0
1634188500000|2021-10-14 05:15:00|121.69|119.09|121.99|119.39|122.39|119.79|121.69|119.09|0
1634188800000|2021-10-14 05:20:00|122.09|119.49|122.19|119.59|122.29|119.69|121.59|118.99|0
1634189100000|2021-10-14 05:25:00|122.14|119.54|121.69|119.09|122.29|119.69|121.69|119.09|0
1634189400000|2021-10-14 05:30:00|121.79|119.19|121.48|118.88|121.89|119.29|121.38|118.78|0
1634189700000|2021-10-14 05:35:00|121.58|118.98|121.48|118.88|121.78|119.18|121.38|118.78|0
1634190000000|2021-10-14 05:40:00|121.58|118.98|121.88|119.28|122.08|119.48|121.38|118.78|0
1634190300000|2021-10-14 05:45:00|121.78|119.18|122.08|119.48|122.38|119.78|121.78|119.18|0
1634190600000|2021-10-14 05:50:00|122.18|119.58|123.28|120.68|123.29|120.69|122.18|119.58|0
1634190900000|2021-10-14 05:55:00|123.18|120.58|123.69|121.09|123.69|121.09|122.88|120.28|0
1634191200000|2021-10-14 06:00:00|123.48|120.88|122.27|119.67|124.4|121.8|121.97|119.37|0
1634191500000|2021-10-14 06:05:00|122.32|119.72|122.27|119.67|122.37|119.77|121.97|119.37|0
1634191800000|2021-10-14 06:10:00|122.37|119.77|123.43|120.83|123.78|121.18|122.17|119.57|0
1634192100000|2021-10-14 06:15:00|123.33|120.73|124.59|121.99|124.69|122.09|123.07|120.47|0
1634192400000|2021-10-14 06:20:00|124.49|121.89|125.1|122.5|125.61|123.01|124.34|121.74|0
1634192700000|2021-10-14 06:25:00|125.2|122.6|125.2|122.6|125.4|122.8|125|122.4|0
1634193000000|2021-10-14 06:30:00|125.1|122.5|125.81|123.21|126.22|123.62|124.99|122.39|0
1634193300000|2021-10-14 06:35:00|125.76|123.16|126.32|123.72|126.42|123.82|125.71|123.11|0
1634193600000|2021-10-14 06:40:00|126.22|123.62|126.11|123.51|126.83|124.23|126.11|123.51|0
1634193900000|2021-10-14 06:45:00|126.01|123.41|125.8|123.2|126.11|123.51|125.4|122.8|0
1634194200000|2021-10-14 06:50:00|125.91|123.31|125.19|122.59|125.91|123.31|125.09|122.49|0
1634194500000|2021-10-14 06:55:00|125.29|122.69|126.41|123.81|126.83|124.23|125.09|122.49|0
1634194800000|2021-10-14 07:00:00|126.57|123.97|127.77|125.17|129.69|127.09|124.78|122.18|0
1634195100000|2021-10-14 07:05:00|127.63|125.43|126.91|124.71|127.73|125.53|125.7|123.5|0
1634195400000|2021-10-14 07:10:00|127.01|124.81|126.24|124.04|127.42|125.22|125.89|123.69|0
1634195700000|2021-10-14 07:15:00|126.29|124.09|125.83|123.63|126.6|124.4|125.38|123.18|0
1634196000000|2021-10-14 07:20:00|125.78|123.58|127.82|125.62|127.82|125.62|125.78|123.58|0
1634196300000|2021-10-14 07:25:00|127.93|125.73|127.62|125.42|128.28|126.08|127.21|125.01|0
1634196600000|2021-10-14 07:30:00|127.51|125.31|126.49|124.29|127.51|125.31|125.58|123.38|0
1634196900000|2021-10-14 07:35:00|126.39|124.19|127.41|125.21|127.41|125.21|126.39|124.19|0
1634197200000|2021-10-14 07:40:00|127.31|125.11|127.61|125.41|127.82|125.62|127.1|124.9|0
1634197500000|2021-10-14 07:45:00|127.51|125.31|127.61|125.41|127.71|125.51|127.2|125|0
1634197800000|2021-10-14 07:50:00|127.51|125.31|127.71|125.51|127.76|125.56|127.4|125.2|0
1634198100000|2021-10-14 07:55:00|127.81|125.61|128.02|125.82|128.12|125.92|127.61|125.41|0
1634198400000|2021-10-14 08:00:00|128.12|125.92|129.15|126.95|129.25|127.05|128.12|125.92|0
1634198700000|2021-10-14 08:05:00|129.04|126.84|129.25|127.05|129.66|127.46|128.63|126.43|0
1634199000000|2021-10-14 08:10:00|129.35|127.15|130.28|128.08|130.49|128.29|129.35|127.15|0
1634199300000|2021-10-14 08:15:00|130.18|127.98|129.76|127.56|130.28|128.08|129.55|127.35|0
1634199600000|2021-10-14 08:20:00|129.66|127.46|128.93|126.73|129.87|127.67|128.73|126.53|0
1634199900000|2021-10-14 08:25:00|129.04|126.84|128.93|126.73|129.14|126.94|128.62|126.42|0
1634200200000|2021-10-14 08:30:00|128.98|126.78|129.03|126.83|129.34|127.14|128.72|126.52|0
1634200500000|2021-10-14 08:35:00|129.13|126.93|128.93|126.73|129.13|126.93|128.82|126.62|0
1634200800000|2021-10-14 08:40:00|128.82|126.62|129.65|127.45|129.65|127.45|128.82|126.62|0
1634201100000|2021-10-14 08:45:00|129.75|127.55|130.06|127.86|130.06|127.86|129.34|127.14|0
1634201400000|2021-10-14 08:50:00|130.01|127.81|130.27|128.07|130.27|128.07|129.85|127.65|0
1634201700000|2021-10-14 08:55:00|130.16|127.96|130.72|128.52|131.52|129.32|129.85|127.65|0
1634202000000|2021-10-14 09:00:00|130.83|128.63|131.03|128.83|131.24|129.04|130.83|128.63|0
1634202300000|2021-10-14 09:05:00|130.93|128.73|131.24|129.04|131.45|129.25|130.93|128.73|0
1634202600000|2021-10-14 09:10:00|131.29|129.09|131.24|129.04|131.65|129.45|131.13|128.93|0
1634202900000|2021-10-14 09:15:00|131.34|129.14|131.03|128.83|131.44|129.24|130.92|128.72|0
1634203200000|2021-10-14 09:20:00|130.92|128.72|131.13|128.93|131.13|128.93|130.71|128.51|0
1634203500000|2021-10-14 09:25:00|131.23|129.03|131.44|129.24|131.44|129.24|131.13|128.93|0
1634203800000|2021-10-14 09:30:00|131.54|129.34|131.64|129.44|132.17|129.97|131.44|129.24|0
1634204100000|2021-10-14 09:35:00|131.69|129.49|131.64|129.44|131.96|129.76|131.33|129.13|0
1634204400000|2021-10-14 09:40:00|131.75|129.55|131.22|129.02|131.75|129.55|131.12|128.92|0
1634204700000|2021-10-14 09:45:00|131.12|128.92|131.74|129.54|131.85|129.65|131.02|128.82|0
1634205000000|2021-10-14 09:50:00|131.64|129.44|131.43|129.23|131.64|129.44|131.32|129.12|0
1634205300000|2021-10-14 09:55:00|131.53|129.33|131.43|129.23|131.64|129.44|131.32|129.12|0
1634205600000|2021-10-14 10:00:00|131.32|129.12|131.22|129.02|131.63|129.43|131.11|128.91|0
1634205900000|2021-10-14 10:05:00|131.16|128.96|130.9|128.7|131.63|129.43|130.64|128.44|0
1634206200000|2021-10-14 10:10:00|130.8|128.6|130.9|128.7|131.01|128.81|130.8|128.6|0
1634206500000|2021-10-14 10:15:00|130.8|128.6|129.68|127.48|131.11|128.91|129.68|127.48|0
1634206800000|2021-10-14 10:20:00|129.58|127.38|129.47|127.27|129.68|127.48|129.06|126.86|0
1634207100000|2021-10-14 10:25:00|129.78|127.58|129.26|127.06|129.78|127.58|129.16|126.96|0
1634207400000|2021-10-14 10:30:00|129.16|126.96|129.78|127.58|129.78|127.58|128.75|126.55|0
1634207700000|2021-10-14 10:35:00|129.68|127.48|129.57|127.37|129.99|127.79|129.47|127.27|0
1634208000000|2021-10-14 10:40:00|129.67|127.47|129.57|127.37|129.88|127.68|129.57|127.37|0
1634208300000|2021-10-14 10:45:00|129.67|127.47|129.88|127.68|129.98|127.78|129.57|127.37|0
1634208600000|2021-10-14 10:50:00|129.98|127.78|129.77|127.57|130.19|127.99|129.77|127.57|0
1634208900000|2021-10-14 10:55:00|129.67|127.47|129.67|127.47|129.98|127.78|129.67|127.47|0
1634209200000|2021-10-14 11:00:00|129.56|127.36|130.08|127.88|130.08|127.88|129.25|127.05|0
1634209500000|2021-10-14 11:05:00|129.98|127.78|130.18|127.98|130.28|128.08|129.66|127.46|0
1634209800000|2021-10-14 11:10:00|130.28|128.08|130.8|128.6|131.12|128.92|130.18|127.98|0
1634210100000|2021-10-14 11:15:00|130.91|128.71|131.53|129.33|131.74|129.54|130.91|128.71|0
1634210400000|2021-10-14 11:20:00|131.43|129.23|131.42|129.22|131.53|129.33|131.22|129.02|0
1634210700000|2021-10-14 11:25:00|131.53|129.33|130.8|128.6|131.63|129.43|130.8|128.6|0
1634211000000|2021-10-14 11:30:00|130.9|128.7|131.42|129.22|131.74|129.54|130.9|128.7|0
1634211300000|2021-10-14 11:35:00|131.53|129.33|131.73|129.53|131.94|129.74|131.42|129.22|0
1634211600000|2021-10-14 11:40:00|131.84|129.64|132.46|130.26|132.68|130.48|131.73|129.53|0
1634211900000|2021-10-14 11:45:00|132.57|130.37|132.46|130.26|132.78|130.58|132.36|130.16|0
1634212200000|2021-10-14 11:50:00|132.67|130.47|133.41|131.21|133.41|131.21|132.57|130.37|0
1634212500000|2021-10-14 11:55:00|133.51|131.31|133.51|131.31|133.94|131.74|133.41|131.21|0
1634212800000|2021-10-14 12:00:00|133.62|131.42|134.25|132.05|134.25|132.05|133.62|131.42|0
1634213100000|2021-10-14 12:05:00|134.36|132.16|135.49|133.29|137.04|134.84|134.25|132.05|0
1634213400000|2021-10-14 12:10:00|135.7|133.5|136.45|134.25|136.66|134.46|135.6|133.4|0
1634213700000|2021-10-14 12:15:00|136.34|134.14|135.49|133.29|136.55|134.35|135.27|133.07|0
1634214000000|2021-10-14 12:20:00|135.38|133.18|135.38|133.18|135.8|133.6|135.06|132.86|0
1634214300000|2021-10-14 12:25:00|135.48|133.28|135.16|132.96|135.48|133.28|135.16|132.96|0
1634214600000|2021-10-14 12:30:00|135.27|133.07|135.06|132.86|136.87|134.67|134.53|132.33|0
1634214900000|2021-10-14 12:35:00|135.16|132.96|135.27|133.07|135.58|133.38|134.53|132.33|0
1634215200000|2021-10-14 12:40:00|135.48|133.28|135.26|133.06|136.33|134.13|135.05|132.85|0
1634215500000|2021-10-14 12:45:00|135.37|133.17|135.37|133.17|135.69|133.49|135.16|132.96|0
1634215800000|2021-10-14 12:50:00|135.47|133.27|135.05|132.85|135.47|133.27|134.84|132.64|0
1634216100000|2021-10-14 12:55:00|135.15|132.95|135.15|132.95|135.68|133.48|135.05|132.85|0
1634216400000|2021-10-14 13:00:00|135.36|133.16|135.26|133.06|135.89|133.69|134.94|132.74|0
1634216700000|2021-10-14 13:05:00|135.36|133.16|136.21|134.01|136.21|134.01|135.15|132.95|0
1634217000000|2021-10-14 13:10:00|136.32|134.12|135.57|133.37|136.53|134.33|135.15|132.95|0
1634217300000|2021-10-14 13:15:00|135.68|133.48|134.51|132.31|135.78|133.58|134.51|132.31|0
1634217600000|2021-10-14 13:20:00|134.61|132.41|135.35|133.15|135.46|133.26|134.61|132.41|0
1634217900000|2021-10-14 13:25:00|135.25|133.05|135.35|133.15|135.67|133.47|135.14|132.94|0
1634218200000|2021-10-14 13:30:00|135.62|133.42|134.71|132.51|136.84|134.64|134.61|132.41|0
1634218500000|2021-10-14 13:35:00|134.08|131.88|133.55|131.35|135.03|132.83|133.23|131.03|0
1634218800000|2021-10-14 13:40:00|133.66|131.46|135.5|133.3|138.13|135.93|133.66|131.46|0
1634219100000|2021-10-14 13:45:00|136.09|133.89|137.26|135.06|138.55|136.35|135.88|133.68|0
1634219400000|2021-10-14 13:50:00|137.05|134.85|136.94|134.74|137.91|135.71|136.3|134.1|0
1634219700000|2021-10-14 13:55:00|137.05|134.85|137.37|135.17|137.37|135.17|136.3|134.1|0
1634220000000|2021-10-14 14:00:00|137.69|135.49|141.59|139.39|141.7|139.5|137.58|135.38|0
1634220300000|2021-10-14 14:05:00|141.48|139.28|140.49|138.29|142.02|139.82|140.39|138.19|0
1634220600000|2021-10-14 14:10:00|140.6|138.4|142.35|140.15|142.57|140.37|140.49|138.29|0
1634220900000|2021-10-14 14:15:00|142.57|140.37|142.9|140.7|143.45|141.25|142.35|140.15|0
1634221200000|2021-10-14 14:20:00|142.79|140.59|143.54|141.34|145.15|142.95|142.24|140.04|0
1634221500000|2021-10-14 14:25:00|143.65|141.45|142.38|140.18|143.65|141.45|142.33|140.13|0
1634221800000|2021-10-14 14:30:00|142.55|140.35|141.89|139.69|143.32|141.12|141.89|139.69|0
1634222100000|2021-10-14 14:35:00|141.78|139.58|142.43|140.23|142.76|140.56|141.23|139.03|0
1634222400000|2021-10-14 14:40:00|142.54|140.34|142.54|140.34|143.31|141.11|141.99|139.79|0
1634222700000|2021-10-14 14:45:00|142.43|140.23|144.63|142.43|144.63|142.43|142.43|140.23|0
1634223000000|2021-10-14 14:50:00|144.52|142.32|144.96|142.76|145.4|143.2|144.52|142.32|0
1634223300000|2021-10-14 14:55:00|145.07|142.87|145.51|143.31|145.62|143.42|144.73|142.53|0
1634223600000|2021-10-14 15:00:00|145.29|143.09|144.07|141.87|145.73|143.53|143.96|141.76|0
1634223900000|2021-10-14 15:05:00|144.18|141.98|144.84|142.64|145.28|143.08|143.74|141.54|0
1634224200000|2021-10-14 15:10:00|144.62|142.42|144.17|141.97|144.73|142.53|143.95|141.75|0
1634224500000|2021-10-14 15:15:00|144.28|142.08|144.94|142.74|145.5|143.3|144.06|141.86|0
1634224800000|2021-10-14 15:20:00|144.83|142.63|145.27|143.07|146.05|143.85|144.61|142.41|0
1634225100000|2021-10-14 15:25:00|145.16|142.96|145.16|142.96|145.83|143.63|145.05|142.85|0
1634225400000|2021-10-14 15:30:00|145.49|143.29|145.38|143.18|145.72|143.52|144.83|142.63|0
1634225700000|2021-10-14 15:35:00|145.27|143.07|146.16|143.96|146.16|143.96|144.72|142.52|0
1634226000000|2021-10-14 15:40:00|146.27|144.07|146.49|144.29|146.71|144.51|145.6|143.4|0
1634226300000|2021-10-14 15:45:00|146.6|144.4|147.04|144.84|147.27|145.07|146.38|144.18|0
1634226600000|2021-10-14 15:50:00|147.16|144.96|146.37|144.17|147.27|145.07|146.26|144.06|0
1634226900000|2021-10-14 15:55:00|146.48|144.28|147.93|145.73|147.93|145.73|146.26|144.06|0
1634227200000|2021-10-14 16:00:00|147.82|145.62|148.49|146.29|148.49|146.29|147.71|145.51|0
1634227500000|2021-10-14 16:05:00|148.61|146.41|148.27|146.07|148.83|146.63|147.82|145.62|0
1634227800000|2021-10-14 16:10:00|148.49|146.29|149.05|146.85|149.16|146.96|148.27|146.07|0
1634228100000|2021-10-14 16:15:00|148.94|146.74|148.49|146.29|149.28|147.08|148.43|146.23|0
1634228400000|2021-10-14 16:20:00|148.6|146.4|148.49|146.29|148.6|146.4|148.15|145.95|0
1634228700000|2021-10-14 16:25:00|148.6|146.4|148.6|146.4|149.27|147.07|148.48|146.28|0
1634229000000|2021-10-14 16:30:00|148.71|146.51|148.48|146.28|148.93|146.73|148.03|145.83|0
1634229300000|2021-10-14 16:35:00|148.59|146.39|149.04|146.84|149.15|146.95|148.48|146.28|0
1634229600000|2021-10-14 16:40:00|148.93|146.73|148.53|146.33|150.59|148.39|148.31|146.11|0
1634229900000|2021-10-14 16:45:00|148.42|146.22|148.87|146.67|148.98|146.78|148.19|145.99|0
1634230200000|2021-10-14 16:50:00|148.75|146.55|148.75|146.55|148.98|146.78|148.42|146.22|0
1634230500000|2021-10-14 16:55:00|148.64|146.44|148.86|146.66|149.09|146.89|148.19|145.99|0
1634230800000|2021-10-14 17:00:00|149.2|147|147.18|144.98|149.76|147.56|147.18|144.98|0
1634231100000|2021-10-14 17:05:00|147.07|144.87|147.06|144.86|147.85|145.65|146.84|144.64|0
1634231400000|2021-10-14 17:10:00|147.18|144.98|147.4|145.2|147.51|145.31|146.84|144.64|0
1634231700000|2021-10-14 17:15:00|147.45|145.25|147.4|145.2|147.84|145.64|147.17|144.97|0
1634232000000|2021-10-14 17:20:00|147.51|145.31|147.17|144.97|147.62|145.42|146.95|144.75|0
1634232300000|2021-10-14 17:25:00|147.28|145.08|147.39|145.19|147.51|145.31|146.94|144.74|0
1634232600000|2021-10-14 17:30:00|147.5|145.3|148.62|146.42|148.85|146.65|147.5|145.3|0
1634232900000|2021-10-14 17:35:00|148.74|146.54|148.85|146.65|149.3|147.1|148.62|146.42|0
1634233200000|2021-10-14 17:40:00|148.96|146.76|149.52|147.32|149.52|147.32|148.85|146.65|0
1634233500000|2021-10-14 17:45:00|149.41|147.21|150.31|148.11|150.31|148.11|149.3|147.1|0
1634233800000|2021-10-14 17:50:00|150.42|148.22|149.86|147.66|150.42|148.22|149.52|147.32|0
1634234100000|2021-10-14 17:55:00|149.97|147.77|149.97|147.77|150.65|148.45|149.86|147.66|0
1634234400000|2021-10-14 18:00:00|149.91|147.71|149.4|147.2|150.19|147.99|149.29|147.09|0
1634234700000|2021-10-14 18:05:00|149.51|147.31|149.17|146.97|149.63|147.43|148.84|146.64|0
1634235000000|2021-10-14 18:10:00|149.06|146.86|149.73|147.53|149.85|147.65|149.06|146.86|0
1634235300000|2021-10-14 18:15:00|149.85|147.65|150.19|147.99|150.3|148.1|149.62|147.42|0
1634235600000|2021-10-14 18:20:00|150.07|147.87|150.52|148.32|150.75|148.55|149.85|147.65|0
1634235900000|2021-10-14 18:25:00|150.41|148.21|150.98|148.78|150.98|148.78|150.3|148.1|0
1634236200000|2021-10-14 18:30:00|150.86|148.66|150.41|148.21|150.98|148.78|149.95|147.75|0
1634236500000|2021-10-14 18:35:00|150.52|148.32|151.2|149|151.31|149.11|150.29|148.09|0
1634236800000|2021-10-14 18:40:00|151.08|148.88|150.29|148.09|151.08|148.88|149.95|147.75|0
1634237100000|2021-10-14 18:45:00|150.4|148.2|150.51|148.31|150.51|148.31|150.06|147.86|0
1634237400000|2021-10-14 18:50:00|150.63|148.43|150.85|148.65|151.08|148.88|150.4|148.2|0
1634237700000|2021-10-14 18:55:00|150.74|148.54|150.85|148.65|151.08|148.88|150.62|148.42|0
1634238000000|2021-10-14 19:00:00|150.96|148.76|150.62|148.42|150.96|148.76|150.05|147.85|0
1634238300000|2021-10-14 19:05:00|150.51|148.31|149.37|147.17|150.96|148.76|149.26|147.06|0
1634238600000|2021-10-14 19:10:00|149.26|147.06|149.37|147.17|149.48|147.28|148.58|146.38|0
1634238900000|2021-10-14 19:15:00|149.48|147.28|149.37|147.17|149.48|147.28|148.81|146.61|0
1634239200000|2021-10-14 19:20:00|149.26|147.06|148.47|146.27|149.93|147.73|148.47|146.27|0
1634239500000|2021-10-14 19:25:00|148.35|146.15|149.25|147.05|149.82|147.62|148.35|146.15|0
1634239800000|2021-10-14 19:30:00|149.14|146.94|149.14|146.94|149.82|147.62|148.69|146.49|0
1634240100000|2021-10-14 19:35:00|149.25|147.05|148.01|145.81|149.25|147.05|147.12|144.92|0
1634240400000|2021-10-14 19:40:00|148.24|146.04|148.8|146.6|148.8|146.6|147.11|144.91|0
1634240700000|2021-10-14 19:45:00|148.68|146.48|148.79|146.59|149.13|146.93|148.01|145.81|0
1634241000000|2021-10-14 19:50:00|149.02|146.82|150.6|148.4|151.62|149.42|148.34|146.14|0
1634241300000|2021-10-14 19:55:00|150.49|148.29|150.6|148.4|151.28|149.08|149.24|147.04|0
1634241600000|2021-10-14 20:00:00|150.71|148.51|150.48|148.28|151.05|148.85|150.37|148.17|0
1634241900000|2021-10-14 20:05:00|150.6|148.4|150.93|148.73|151.16|148.96|150.48|148.28|0
1634242200000|2021-10-14 20:10:00|151.05|148.85|151.61|149.41|151.73|149.53|151.05|148.85|0
1634242500000|2021-10-14 20:15:00|151.93|149.33|153.3|150.7|153.53|150.93|151.93|149.33|0
1634242800000|2021-10-14 20:20:00|153.41|150.81|154.68|152.08|154.79|152.19|153.3|150.7|0
1634243100000|2021-10-14 20:25:00|154.56|151.96|153.75|151.15|154.56|151.96|153.75|151.15|0
1634243400000|2021-10-14 20:30:00|153.98|151.38|153.98|151.38|154.1|151.5|153.75|151.15|0
1634243700000|2021-10-14 20:35:00|153.87|151.27|153.98|151.38|154.09|151.49|153.75|151.15|0
1634244000000|2021-10-14 20:40:00|154.09|151.49|153.98|151.38|154.09|151.49|153.75|151.15|0
1634244300000|2021-10-14 20:45:00|153.86|151.26|153.74|151.14|154.09|151.49|153.74|151.14|0
1634244600000|2021-10-14 20:50:00|153.86|151.26|153.86|151.26|154.2|151.6|153.86|151.26|0
1634244900000|2021-10-14 20:55:00|153.74|151.14|154.03|151.43|154.03|151.43|153.74|151.14|0
1634245200000|2021-10-14 21:00:00|153.87|151.27|153.79|151.19|153.87|151.27|153.73|151.13|0
1634245500000|2021-10-14 21:05:00|153.76|151.16|153.71|151.11|153.77|151.17|153.71|151.11|0
1634245800000|2021-10-14 21:10:00|153.69|151.09|153.69|151.09|153.71|151.11|153.69|151.09|0
1634246100000|2021-10-14 21:15:00|153.67|151.07|153.69|151.09|153.69|151.09|153.57|150.97|0
1634246400000|2021-10-14 21:20:00|153.7|151.1|153.8|151.2|153.9|151.3|153.7|151.1|0
1634246700000|2021-10-14 21:25:00|153.63|151.03|153.65|151.05|153.73|151.13|153.51|150.91|0
1634247000000|2021-10-14 21:30:00|153.73|151.13|153.71|151.11|153.75|151.15|153.55|150.95|0
1634247300000|2021-10-14 21:35:00|153.7|151.1|153.63|151.03|153.76|151.16|153.63|151.03|0
1634247600000|2021-10-14 21:40:00|153.58|150.98|153.86|151.26|154.01|151.41|153.58|150.98|0
1634247900000|2021-10-14 21:45:00|153.79|151.19|153.84|151.24|153.91|151.31|153.79|151.19|0
1634248200000|2021-10-14 21:50:00|153.85|151.25|153.75|151.15|153.92|151.32|153.75|151.15|0
1634248500000|2021-10-14 21:55:00|153.74|151.14|153.57|150.97|153.77|151.17|153.35|150.75|0
1634248800000|2021-10-14 22:00:00|153.2|150.6|153.03|150.43|153.49|150.89|152.57|149.97|0
1634249100000|2021-10-14 22:05:00|153.14|150.54|152.85|150.25|153.14|150.54|152.68|150.08|0
1634249400000|2021-10-14 22:10:00|152.79|150.19|153.82|151.22|154.05|151.45|152.79|150.19|0
1634249700000|2021-10-14 22:15:00|153.94|151.34|153.82|151.22|153.94|151.34|153.36|150.76|0
1634250000000|2021-10-14 22:20:00|153.94|151.34|153.59|150.99|153.94|151.34|153.59|150.99|0
1634250300000|2021-10-14 22:25:00|153.53|150.93|153.93|151.33|153.93|151.33|153.36|150.76|0
1634250600000|2021-10-14 22:30:00|154.05|151.45|153.82|151.22|154.05|151.45|153.7|151.1|0
1634250900000|2021-10-14 22:35:00|153.93|151.33|153.58|150.98|153.93|151.33|153.36|150.76|0
1634251200000|2021-10-14 22:40:00|153.7|151.1|153.7|151.1|153.81|151.21|153.58|150.98|0
1634251500000|2021-10-14 22:45:00|153.58|150.98|153.35|150.75|153.58|150.98|153.24|150.64|0
1634251800000|2021-10-14 22:50:00|153.24|150.64|154.61|152.01|154.73|152.13|153.24|150.64|0
1634252100000|2021-10-14 22:55:00|154.5|151.9|154.27|151.67|154.5|151.9|154.15|151.55|0
1634252400000|2021-10-14 23:00:00|154.38|151.78|154.15|151.55|154.38|151.78|154.03|151.43|0
1634252700000|2021-10-14 23:05:00|154.2|151.6|154.49|151.89|154.61|152.01|154.15|151.55|0
1634253000000|2021-10-14 23:10:00|154.38|151.78|154.37|151.77|154.49|151.89|154.03|151.43|0
1634253300000|2021-10-14 23:15:00|154.26|151.66|154.37|151.77|154.49|151.89|154.14|151.54|0
1634253600000|2021-10-14 23:20:00|154.49|151.89|154.83|152.23|155.06|152.46|154.37|151.77|0
1634253900000|2021-10-14 23:25:00|154.89|152.29|154.6|152|154.95|152.35|154.6|152|0
1634254200000|2021-10-14 23:30:00|154.71|152.11|154.37|151.77|154.71|152.11|154.14|151.54|0
1634254500000|2021-10-14 23:35:00|154.31|151.71|154.48|151.88|154.54|151.94|154.25|151.65|0
1634254800000|2021-10-14 23:40:00|154.36|151.76|154.36|151.76|154.48|151.88|154.19|151.59|0
1634255100000|2021-10-14 23:45:00|154.3|151.7|154.48|151.88|154.53|151.93|154.13|151.53|0
1634255400000|2021-10-14 23:50:00|154.36|151.76|154.24|151.64|154.47|151.87|154.01|151.41|0
1634255700000|2021-10-14 23:55:00|154.3|151.7|154.24|151.64|154.59|151.99|154.13|151.53|0
1634256000000|2021-10-15 00:00:00|154.13|151.53|152.86|150.26|154.24|151.64|152.86|150.26|0
1634256300000|2021-10-15 00:05:00|152.75|150.15|152.63|150.03|152.86|150.26|151.72|149.12|0
1634256600000|2021-10-15 00:10:00|152.75|150.15|152.46|149.86|153.32|150.72|152.4|149.8|0
1634256900000|2021-10-15 00:15:00|152.51|149.91|152.4|149.8|152.86|150.26|151.94|149.34|0
1634257200000|2021-10-15 00:20:00|152.51|149.91|151.54|148.94|152.86|150.26|151.03|148.43|0
1634257500000|2021-10-15 00:25:00|151.6|149|151.48|148.88|151.71|149.11|151.03|148.43|0
1634257800000|2021-10-15 00:30:00|151.37|148.77|151.37|148.77|151.71|149.11|151.14|148.54|0
1634258100000|2021-10-15 00:35:00|151.42|148.82|151.14|148.54|151.42|148.82|150.57|147.97|0
1634258400000|2021-10-15 00:40:00|151.25|148.65|152.39|149.79|152.44|149.84|151.14|148.54|0
1634258700000|2021-10-15 00:45:00|152.5|149.9|152.04|149.44|152.62|150.02|151.82|149.22|0
1634259000000|2021-10-15 00:50:00|152.1|149.5|152.38|149.78|152.5|149.9|152.1|149.5|0
1634259300000|2021-10-15 00:55:00|152.27|149.67|152.61|150.01|152.73|150.13|151.98|149.38|0
1634259600000|2021-10-15 01:00:00|152.67|150.07|151.47|148.87|153.18|150.58|151.24|148.64|0
1634259900000|2021-10-15 01:05:00|151.35|148.75|150.38|147.78|151.41|148.81|150.16|147.56|0
1634260200000|2021-10-15 01:10:00|150.33|147.73|150.55|147.95|150.55|147.95|149.65|147.05|0
1634260500000|2021-10-15 01:15:00|150.67|148.07|151.23|148.63|151.46|148.86|150.67|148.07|0
1634260800000|2021-10-15 01:20:00|151.12|148.52|150.21|147.61|151.23|148.63|150.21|147.61|0
1634261100000|2021-10-15 01:25:00|150.32|147.72|151.23|148.63|151.23|148.63|150.1|147.5|0
1634261400000|2021-10-15 01:30:00|151.12|148.52|150.89|148.29|151.57|148.97|150.66|148.06|0
1634261700000|2021-10-15 01:35:00|150.77|148.17|152.02|149.42|152.14|149.54|150.55|147.95|0
1634262000000|2021-10-15 01:40:00|152.14|149.54|151.68|149.08|152.14|149.54|151.45|148.85|0
1634262300000|2021-10-15 01:45:00|151.73|149.13|152.02|149.42|152.02|149.42|151.34|148.74|0
1634262600000|2021-10-15 01:50:00|151.96|149.36|153.79|151.19|153.79|151.19|151.79|149.19|0
1634262900000|2021-10-15 01:55:00|153.73|151.13|153.5|150.9|153.85|151.25|153.16|150.56|0
1634263200000|2021-10-15 02:00:00|153.62|151.02|153.96|151.36|154.42|151.82|153.39|150.79|0
1634263500000|2021-10-15 02:05:00|153.84|151.24|154.3|151.7|154.3|151.7|153.73|151.13|0
1634263800000|2021-10-15 02:10:00|154.19|151.59|154.07|151.47|154.76|152.16|154.07|151.47|0
1634264100000|2021-10-15 02:15:00|154.19|151.59|156.96|154.36|157.08|154.48|154.07|151.47|0
1634264400000|2021-10-15 02:20:00|157.08|154.48|157.54|154.94|158.36|155.76|156.61|154.01|0
1634264700000|2021-10-15 02:25:00|157.42|154.82|157.07|154.47|157.54|154.94|156.84|154.24|0
1634265000000|2021-10-15 02:30:00|157.19|154.59|157.01|154.41|157.19|154.59|156.66|154.06|0
1634265300000|2021-10-15 02:35:00|157.07|154.47|156.72|154.12|157.19|154.59|156.49|153.89|0
1634265600000|2021-10-15 02:40:00|156.84|154.24|157.07|154.47|157.42|154.82|156.6|154|0
1634265900000|2021-10-15 02:45:00|157.01|154.41|157.06|154.46|157.18|154.58|156.72|154.12|0
1634266200000|2021-10-15 02:50:00|157.18|154.58|156.83|154.23|157.18|154.58|156.83|154.23|0
1634266500000|2021-10-15 02:55:00|156.95|154.35|157.53|154.93|157.76|155.16|156.83|154.23|0
1634266800000|2021-10-15 03:00:00|157.64|155.04|156.48|153.88|157.76|155.16|156.48|153.88|0
1634267100000|2021-10-15 03:05:00|156.36|153.76|156.82|154.22|156.94|154.34|156.3|153.7|0
1634267400000|2021-10-15 03:10:00|156.94|154.34|156.82|154.22|156.94|154.34|156.71|154.11|0
1634267700000|2021-10-15 03:15:00|156.71|154.11|156.47|153.87|156.82|154.22|156.35|153.75|0
1634268000000|2021-10-15 03:20:00|156.35|153.75|156.93|154.33|156.93|154.33|156.35|153.75|0
1634268300000|2021-10-15 03:25:00|156.82|154.22|156.7|154.1|157.05|154.45|156.58|153.98|0
1634268600000|2021-10-15 03:30:00|156.82|154.22|157.05|154.45|157.05|154.45|156.58|153.98|0
1634268900000|2021-10-15 03:35:00|156.93|154.33|156.93|154.33|157.16|154.56|156.93|154.33|0
1634269200000|2021-10-15 03:40:00|156.81|154.21|156.58|153.98|156.81|154.21|156.58|153.98|0
1634269500000|2021-10-15 03:45:00|156.69|154.09|156.69|154.09|156.93|154.33|156.58|153.98|0
1634269800000|2021-10-15 03:50:00|156.75|154.15|157.04|154.44|157.16|154.56|156.69|154.09|0
1634270100000|2021-10-15 03:55:00|157.15|154.55|157.27|154.67|157.39|154.79|156.92|154.32|0
1634270400000|2021-10-15 04:00:00|157.62|155.02|156.8|154.2|157.97|155.37|156.8|154.2|0
1634270700000|2021-10-15 04:05:00|156.86|154.26|156.68|154.08|156.92|154.32|156.68|154.08|0
1634271000000|2021-10-15 04:10:00|156.92|154.32|157.15|154.55|157.15|154.55|156.8|154.2|0
1634271300000|2021-10-15 04:15:00|157.26|154.66|157.84|155.24|157.96|155.36|157.15|154.55|0
1634271600000|2021-10-15 04:20:00|157.78|155.18|157.73|155.13|157.96|155.36|157.38|154.78|0
1634271900000|2021-10-15 04:25:00|157.72|155.12|157.72|155.12|157.72|155.12|157.49|154.89|0
1634272200000|2021-10-15 04:30:00|157.61|155.01|158.77|156.17|159.01|156.41|157.61|155.01|0
1634272500000|2021-10-15 04:35:00|158.66|156.06|158.54|155.94|158.89|156.29|158.54|155.94|0
1634272800000|2021-10-15 04:40:00|158.65|156.05|159|156.4|159|156.4|158.54|155.94|0
1634273100000|2021-10-15 04:45:00|158.89|156.29|159.35|156.75|159.36|156.76|158.89|156.29|0
1634273400000|2021-10-15 04:50:00|159.24|156.64|158.77|156.17|159.24|156.64|158.65|156.05|0
1634273700000|2021-10-15 04:55:00|158.65|156.05|158.65|156.05|158.77|156.17|158.41|155.81|0
1634274000000|2021-10-15 05:00:00|158.7|156.1|158.64|156.04|158.88|156.28|158.41|155.81|0
1634274300000|2021-10-15 05:05:00|158.53|155.93|158.29|155.69|158.76|156.16|158.17|155.57|0
1634274600000|2021-10-15 05:10:00|158.17|155.57|158.64|156.04|158.64|156.04|157.82|155.22|0
1634274900000|2021-10-15 05:15:00|158.52|155.92|158.76|156.16|158.99|156.39|158.29|155.69|0
1634275200000|2021-10-15 05:20:00|158.81|156.21|158.99|156.39|159.11|156.51|158.52|155.92|0
1634275500000|2021-10-15 05:25:00|159.04|156.44|158.63|156.03|159.11|156.51|158.28|155.68|0
1634275800000|2021-10-15 05:30:00|158.52|155.92|158.28|155.68|158.63|156.03|158.16|155.56|0
1634276100000|2021-10-15 05:35:00|158.34|155.74|158.16|155.56|158.51|155.91|158.04|155.44|0
1634276400000|2021-10-15 05:40:00|158.28|155.68|158.51|155.91|158.51|155.91|158.28|155.68|0
1634276700000|2021-10-15 05:45:00|158.63|156.03|158.16|155.56|158.63|156.03|157.98|155.38|0
1634277000000|2021-10-15 05:50:00|158.27|155.67|158.74|156.14|158.74|156.14|158.27|155.67|0
1634277300000|2021-10-15 05:55:00|158.86|156.26|158.97|156.37|159.33|156.73|158.86|156.26|0
1634277600000|2021-10-15 06:00:00|159.09|156.49|159.56|156.96|159.85|157.25|158.97|156.37|0
1634277900000|2021-10-15 06:05:00|159.68|157.08|159.2|156.6|159.68|157.08|159.09|156.49|0
1634278200000|2021-10-15 06:10:00|159.09|156.49|158.03|155.43|159.2|156.6|158.03|155.43|0
1634278500000|2021-10-15 06:15:00|158.15|155.55|157.33|154.73|158.15|155.55|156.75|154.15|0
1634278800000|2021-10-15 06:20:00|157.21|154.61|156.68|154.08|157.21|154.61|156.16|153.56|0
1634279100000|2021-10-15 06:25:00|156.74|154.14|157.21|154.61|157.32|154.72|156.51|153.91|0
1634279400000|2021-10-15 06:30:00|157.32|154.72|156.86|154.26|157.38|154.78|156.51|153.91|0
1634279700000|2021-10-15 06:35:00|156.74|154.14|156.85|154.25|157.09|154.49|156.51|153.91|0
1634280000000|2021-10-15 06:40:00|156.97|154.37|156.85|154.25|156.97|154.37|156.5|153.9|0
1634280300000|2021-10-15 06:45:00|156.73|154.13|156.5|153.9|156.73|154.13|156.27|153.67|0
1634280600000|2021-10-15 06:50:00|156.62|154.02|156.96|154.36|156.96|154.36|156.38|153.78|0
1634280900000|2021-10-15 06:55:00|157.08|154.48|157.89|155.29|158.13|155.53|156.73|154.13|0
1634281200000|2021-10-15 07:00:00|157.43|154.83|156.73|154.13|157.43|154.83|156.26|153.66|0
1634281500000|2021-10-15 07:05:00|156.47|154.27|157.45|155.25|159.89|157.69|156.41|154.21|0
1634281800000|2021-10-15 07:10:00|157.33|155.13|157.45|155.25|157.56|155.36|156.75|154.55|0
1634282100000|2021-10-15 07:15:00|157.56|155.36|156.16|153.96|157.91|155.71|156.05|153.85|0
1634282400000|2021-10-15 07:20:00|156.05|153.85|156.74|154.54|157.09|154.89|155.35|153.15|0
1634282700000|2021-10-15 07:25:00|156.63|154.43|156.04|153.84|157.21|155.01|156.04|153.84|0
1634283000000|2021-10-15 07:30:00|155.7|153.5|156.39|154.19|156.39|154.19|155.58|153.38|0
1634283300000|2021-10-15 07:35:00|156.27|154.07|154.88|152.68|156.39|154.19|154.88|152.68|0
1634283600000|2021-10-15 07:40:00|154.77|152.57|154.19|151.99|155.11|152.91|153.96|151.76|0
1634283900000|2021-10-15 07:45:00|154.07|151.87|155.57|153.37|155.57|153.37|153.84|151.64|0
1634284200000|2021-10-15 07:50:00|155.46|153.26|155.69|153.49|156.04|153.84|154.88|152.68|0
1634284500000|2021-10-15 07:55:00|155.8|153.6|156.03|153.83|156.15|153.95|155.34|153.14|0
1634284800000|2021-10-15 08:00:00|155.8|153.6|157.08|154.88|157.19|154.99|155.68|153.48|0
1634285100000|2021-10-15 08:05:00|157.19|154.99|157.42|155.22|157.43|155.23|156.84|154.64|0
1634285400000|2021-10-15 08:10:00|157.31|155.11|157.89|155.69|157.89|155.69|156.84|154.64|0
1634285700000|2021-10-15 08:15:00|157.66|155.46|157.65|155.45|158.12|155.92|157.42|155.22|0
1634286000000|2021-10-15 08:20:00|157.54|155.34|156.72|154.52|157.89|155.69|156.6|154.4|0
1634286300000|2021-10-15 08:25:00|156.6|154.4|156.95|154.75|157.07|154.87|156.37|154.17|0
1634286600000|2021-10-15 08:30:00|157.07|154.87|157.3|155.1|157.88|155.68|156.83|154.63|0
1634286900000|2021-10-15 08:35:00|157.18|154.98|156.95|154.75|157.3|155.1|156.83|154.63|0
1634287200000|2021-10-15 08:40:00|157|154.8|156.83|154.63|157.18|154.98|156.71|154.51|0
1634287500000|2021-10-15 08:45:00|156.71|154.51|157.06|154.86|157.29|155.09|156.59|154.39|0
1634287800000|2021-10-15 08:50:00|156.94|154.74|156.47|154.27|157.17|154.97|156.36|154.16|0
1634288100000|2021-10-15 08:55:00|156.59|154.39|156.24|154.04|156.59|154.39|156.24|154.04|0
1634288400000|2021-10-15 09:00:00|156.18|153.98|155.77|153.57|156.24|154.04|155.66|153.46|0
1634288700000|2021-10-15 09:05:00|155.66|153.46|155.54|153.34|155.77|153.57|155.42|153.22|0
1634289000000|2021-10-15 09:10:00|155.65|153.45|155.65|153.45|155.77|153.57|155.42|153.22|0
1634289300000|2021-10-15 09:15:00|155.77|153.57|155.65|153.45|155.77|153.57|155.54|153.34|0
1634289600000|2021-10-15 09:20:00|155.77|153.57|155.53|153.33|155.77|153.57|155.53|153.33|0
1634289900000|2021-10-15 09:25:00|155.65|153.45|156.34|154.14|156.34|154.14|155.65|153.45|0
1634290200000|2021-10-15 09:30:00|156.23|154.03|155.76|153.56|156.23|154.03|155.64|153.44|0
1634290500000|2021-10-15 09:35:00|155.88|153.68|155.41|153.21|156.11|153.91|155.41|153.21|0
1634290800000|2021-10-15 09:40:00|155.53|153.33|154.83|152.63|155.53|153.33|154.71|152.51|0
1634291100000|2021-10-15 09:45:00|154.71|152.51|155.64|153.44|155.64|153.44|154.6|152.4|0
1634291400000|2021-10-15 09:50:00|155.75|153.55|155.75|153.55|155.99|153.79|155.4|153.2|0
1634291700000|2021-10-15 09:55:00|155.64|153.44|156.68|154.48|157.15|154.95|155.64|153.44|0
1634292000000|2021-10-15 10:00:00|156.8|154.6|157.84|155.64|157.84|155.64|156.68|154.48|0
1634292300000|2021-10-15 10:05:00|157.96|155.76|157.14|154.94|158.08|155.88|156.91|154.71|0
1634292600000|2021-10-15 10:10:00|157.02|154.82|157.37|155.17|157.61|155.41|157.02|154.82|0
1634292900000|2021-10-15 10:15:00|157.26|155.06|157.02|154.82|157.37|155.17|156.67|154.47|0
1634293200000|2021-10-15 10:20:00|157.14|154.94|156.55|154.35|157.25|155.05|156.44|154.24|0
1634293500000|2021-10-15 10:25:00|156.67|154.47|158.3|156.1|158.42|156.22|156.67|154.47|0
1634293800000|2021-10-15 10:30:00|158.42|156.22|157.36|155.16|158.54|156.34|157.13|154.93|0
1634294100000|2021-10-15 10:35:00|157.3|155.1|156.9|154.7|157.36|155.16|156.9|154.7|0
1634294400000|2021-10-15 10:40:00|157.01|154.81|157.24|155.04|157.36|155.16|156.78|154.58|0
1634294700000|2021-10-15 10:45:00|157.18|154.98|156.83|154.63|157.59|155.39|156.78|154.58|0
1634295000000|2021-10-15 10:50:00|156.89|154.69|156.31|154.11|157.01|154.81|156.31|154.11|0
1634295300000|2021-10-15 10:55:00|156.42|154.22|156.42|154.22|157.01|154.81|156.31|154.11|0
1634295600000|2021-10-15 11:00:00|156.54|154.34|157.24|155.04|157.35|155.15|156.31|154.11|0
1634295900000|2021-10-15 11:05:00|157.12|154.92|156.88|154.68|157.35|155.15|156.88|154.68|0
1634296200000|2021-10-15 11:10:00|157|154.8|157.46|155.26|157.47|155.27|156.77|154.57|0
1634296500000|2021-10-15 11:15:00|157.58|155.38|157.58|155.38|157.7|155.5|157.23|155.03|0
1634296800000|2021-10-15 11:20:00|157.7|155.5|157.58|155.38|158.28|156.08|157.58|155.38|0
1634297100000|2021-10-15 11:25:00|157.69|155.49|158.16|155.96|158.28|156.08|157.58|155.38|0
1634297400000|2021-10-15 11:30:00|158.28|156.08|158.74|156.54|158.98|156.78|158.16|155.96|0
1634297700000|2021-10-15 11:35:00|158.63|156.43|158.63|156.43|159.1|156.9|158.63|156.43|0
1634298000000|2021-10-15 11:40:00|158.62|156.42|158.62|156.42|158.86|156.66|158.51|156.31|0
1634298300000|2021-10-15 11:45:00|158.68|156.48|158.27|156.07|158.74|156.54|158.27|156.07|0
1634298600000|2021-10-15 11:50:00|158.39|156.19|158.5|156.3|158.5|156.3|158.15|155.95|0
1634298900000|2021-10-15 11:55:00|158.38|156.18|158.03|155.83|158.5|156.3|157.8|155.6|0
1634299200000|2021-10-15 12:00:00|157.91|155.71|158.03|155.83|158.26|156.06|157.68|155.48|0
1634299500000|2021-10-15 12:05:00|158.15|155.95|158.26|156.06|158.26|156.06|157.91|155.71|0
1634299800000|2021-10-15 12:10:00|158.14|155.94|158.26|156.06|158.5|156.3|158.14|155.94|0
1634300100000|2021-10-15 12:15:00|158.38|156.18|157.91|155.71|158.38|156.18|157.91|155.71|0
1634300400000|2021-10-15 12:20:00|158.02|155.82|157.9|155.7|158.61|156.41|157.67|155.47|0
1634300700000|2021-10-15 12:25:00|157.79|155.59|157.02|154.82|158.14|155.94|156.15|153.95|0
1634301000000|2021-10-15 12:30:00|156.97|154.77|157.9|155.7|157.9|155.7|156.5|154.3|0
1634301300000|2021-10-15 12:35:00|157.78|155.58|160.13|157.93|160.13|157.93|157.55|155.35|0
1634301600000|2021-10-15 12:40:00|160.25|158.05|161.55|159.35|161.55|159.35|160.25|158.05|0
1634301900000|2021-10-15 12:45:00|161.67|159.47|160.84|158.64|161.67|159.47|160.36|158.16|0
1634302200000|2021-10-15 12:50:00|160.72|158.52|160.01|157.81|160.72|158.52|159.59|157.39|0
1634302500000|2021-10-15 12:55:00|159.89|157.69|159.53|157.33|160.12|157.92|159.53|157.33|0
1634302800000|2021-10-15 13:00:00|159.41|157.21|159.65|157.45|159.65|157.45|158.94|156.74|0
1634303100000|2021-10-15 13:05:00|159.77|157.57|159.65|157.45|160.12|157.92|159.18|156.98|0
1634303400000|2021-10-15 13:10:00|159.76|157.56|159.41|157.21|160.12|157.92|159.06|156.86|0
1634303700000|2021-10-15 13:15:00|159.29|157.09|159.52|157.32|159.88|157.68|158.7|156.5|0
1634304000000|2021-10-15 13:20:00|159.64|157.44|160.47|158.27|160.47|158.27|159.41|157.21|0
1634304300000|2021-10-15 13:25:00|160.58|158.38|160.94|158.74|162.01|159.81|160.47|158.27|0
1634304600000|2021-10-15 13:30:00|161.65|159.45|157.87|155.67|161.65|159.45|157.64|155.44|0
1634304900000|2021-10-15 13:35:00|158.34|156.14|158.6|156.4|160.14|157.94|156.4|154.2|0
1634305200000|2021-10-15 13:40:00|158.84|156.64|158.6|156.4|159.19|156.99|157.43|155.23|0
1634305500000|2021-10-15 13:45:00|158.72|156.52|159.07|156.87|159.9|157.7|158.13|155.93|0
1634305800000|2021-10-15 13:50:00|158.95|156.75|160.67|158.47|161.69|159.49|158.95|156.75|0
1634306100000|2021-10-15 13:55:00|160.55|158.35|162.81|160.61|162.81|160.61|160.43|158.23|0
1634306400000|2021-10-15 14:00:00|162.93|160.73|162.57|160.37|163.16|160.96|161.38|159.18|0
1634306700000|2021-10-15 14:05:00|162.45|160.25|163.71|161.51|166.13|163.93|162.33|160.13|0
1634307000000|2021-10-15 14:10:00|163.83|161.63|162.86|160.66|163.83|161.63|162.86|160.66|0
1634307300000|2021-10-15 14:15:00|162.98|160.78|162.14|159.94|163.46|161.26|161.91|159.71|0
1634307600000|2021-10-15 14:20:00|161.91|159.71|162.14|159.94|162.86|160.66|161.9|159.7|0
1634307900000|2021-10-15 14:25:00|162.02|159.82|157.64|155.44|162.14|159.94|157.64|155.44|0
1634308200000|2021-10-15 14:30:00|158.23|156.03|160.35|158.15|160.47|158.27|158.23|156.03|0
1634308500000|2021-10-15 14:35:00|160.11|157.91|161.54|159.34|161.54|159.34|159.52|157.32|0
1634308800000|2021-10-15 14:40:00|161.42|159.22|160.46|158.26|161.66|159.46|160.1|157.9|0
1634309100000|2021-10-15 14:45:00|160.34|158.14|163.16|160.96|163.28|161.08|160.34|158.14|0
1634309400000|2021-10-15 14:50:00|163.28|161.08|162.2|160|163.52|161.32|162.2|160|0
1634309700000|2021-10-15 14:55:00|161.9|159.7|163.39|161.19|163.39|161.19|161.9|159.7|0
1634310000000|2021-10-15 15:00:00|163.63|161.43|162.91|160.71|163.87|161.67|162.79|160.59|0
1634310300000|2021-10-15 15:05:00|163.03|160.83|163.03|160.83|163.27|161.07|162.2|160|0
1634310600000|2021-10-15 15:10:00|163.15|160.95|162.79|160.59|163.63|161.43|162.67|160.47|0
1634310900000|2021-10-15 15:15:00|162.91|160.71|163.39|161.19|163.39|161.19|162.43|160.23|0
1634311200000|2021-10-15 15:20:00|163.27|161.07|162.9|160.7|163.39|161.19|162.07|159.87|0
1634311500000|2021-10-15 15:25:00|163.02|160.82|163.46|161.26|163.94|161.74|162.43|160.23|0
1634311800000|2021-10-15 15:30:00|163.58|161.38|163.69|161.49|164.17|161.97|163.46|161.26|0
1634312100000|2021-10-15 15:35:00|163.81|161.61|162.5|160.3|163.93|161.73|162.5|160.3|0
1634312400000|2021-10-15 15:40:00|162.62|160.42|161.9|159.7|162.86|160.66|161.55|159.35|0
1634312700000|2021-10-15 15:45:00|161.66|159.46|161.78|159.58|162.85|160.65|161.66|159.46|0
1634313000000|2021-10-15 15:50:00|161.9|159.7|161.78|159.58|162.02|159.82|160.6|158.4|0
1634313300000|2021-10-15 15:55:00|161.66|159.46|161.54|159.34|162.25|160.05|161.3|159.1|0
1634313600000|2021-10-15 16:00:00|161.42|159.22|162.37|160.17|162.49|160.29|161.42|159.22|0
1634313900000|2021-10-15 16:05:00|162.25|160.05|162.6|160.4|162.96|160.76|161.77|159.57|0
1634314200000|2021-10-15 16:10:00|162.49|160.29|163.08|160.88|163.08|160.88|162.48|160.28|0
1634314500000|2021-10-15 16:15:00|162.96|160.76|163.08|160.88|163.56|161.36|162.96|160.76|0
1634314800000|2021-10-15 16:20:00|162.96|160.76|162.12|159.92|162.96|160.76|161.65|159.45|0
1634315100000|2021-10-15 16:25:00|162|159.8|162.48|160.28|162.48|160.28|161.41|159.21|0
1634315400000|2021-10-15 16:30:00|162.6|160.4|162|159.8|162.95|160.75|161.76|159.56|0
1634315700000|2021-10-15 16:35:00|161.88|159.68|162.59|160.39|162.83|160.63|161.52|159.32|0
1634316000000|2021-10-15 16:40:00|162.71|160.51|163.9|161.7|164.02|161.82|162.47|160.27|0
1634316300000|2021-10-15 16:45:00|164.02|161.82|163.66|161.46|164.26|162.06|163.42|161.22|0
1634316600000|2021-10-15 16:50:00|163.78|161.58|164.02|161.82|164.26|162.06|163.54|161.34|0
1634316900000|2021-10-15 16:55:00|163.9|161.7|163.9|161.7|164.38|162.18|163.9|161.7|0
1634317200000|2021-10-15 17:00:00|163.78|161.58|163.06|160.86|164.02|161.82|162.7|160.5|0
1634317500000|2021-10-15 17:05:00|162.94|160.74|164.01|161.81|164.49|162.29|162.94|160.74|0
1634317800000|2021-10-15 17:10:00|163.89|161.69|163.17|160.97|164.37|162.17|163.17|160.97|0
1634318100000|2021-10-15 17:15:00|163.29|161.09|162.93|160.73|163.41|161.21|162.46|160.26|0
1634318400000|2021-10-15 17:20:00|162.81|160.61|163.29|161.09|163.29|161.09|162.69|160.49|0
1634318700000|2021-10-15 17:25:00|163.05|160.85|163.05|160.85|163.65|161.45|163.05|160.85|0
1634319000000|2021-10-15 17:30:00|163.17|160.97|164.48|162.28|164.48|162.28|163.17|160.97|0
1634319300000|2021-10-15 17:35:00|164.36|162.16|164.6|162.4|164.72|162.52|164.24|162.04|0
1634319600000|2021-10-15 17:40:00|164.48|162.28|164.6|162.4|164.6|162.4|164.12|161.92|0
1634319900000|2021-10-15 17:45:00|164.48|162.28|165.44|163.24|165.56|163.36|164.48|162.28|0
1634320200000|2021-10-15 17:50:00|165.56|163.36|165.55|163.35|165.8|163.6|165.44|163.24|0
1634320500000|2021-10-15 17:55:00|165.49|163.29|165.19|162.99|165.49|163.29|165.07|162.87|0
1634320800000|2021-10-15 18:00:00|165.31|163.11|167.36|165.16|167.48|165.28|165.31|163.11|0
1634321100000|2021-10-15 18:05:00|167.18|164.98|168.57|166.37|168.69|166.49|166.51|164.31|0
1634321400000|2021-10-15 18:10:00|168.69|166.49|168.57|166.37|168.93|166.73|168.45|166.25|0
1634321700000|2021-10-15 18:15:00|168.69|166.49|168.57|166.37|168.69|166.49|168.45|166.25|0
1634322000000|2021-10-15 18:20:00|168.69|166.49|168.93|166.73|169.05|166.85|168.44|166.24|0
1634322300000|2021-10-15 18:25:00|168.81|166.61|168.56|166.36|169.54|167.34|168.44|166.24|0
1634322600000|2021-10-15 18:30:00|168.68|166.48|167.83|165.63|168.68|166.48|167.71|165.51|0
1634322900000|2021-10-15 18:35:00|167.71|165.51|168.07|165.87|168.07|165.87|167.11|164.91|0
1634323200000|2021-10-15 18:40:00|167.95|165.75|167.47|165.27|167.95|165.75|167.1|164.9|0
1634323500000|2021-10-15 18:45:00|167.35|165.15|167.1|164.9|167.35|165.15|166.62|164.42|0
1634323800000|2021-10-15 18:50:00|166.98|164.78|166.98|164.78|167.22|165.02|166.5|164.3|0
1634324100000|2021-10-15 18:55:00|167.1|164.9|168.55|166.35|168.79|166.59|167.1|164.9|0
1634324400000|2021-10-15 19:00:00|168.43|166.23|166.37|164.17|168.79|166.59|166.37|164.17|0
1634324700000|2021-10-15 19:05:00|166.25|164.05|165.41|163.21|166.73|164.53|165.17|162.97|0
1634325000000|2021-10-15 19:10:00|165.17|162.97|166.61|164.41|166.73|164.53|165.17|162.97|0
1634325300000|2021-10-15 19:15:00|166.37|164.17|166.25|164.05|167.57|165.37|166|163.8|0
1634325600000|2021-10-15 19:20:00|166.12|163.92|166.12|163.92|166.12|163.92|165.16|162.96|0
1634325900000|2021-10-15 19:25:00|166.24|164.04|167.33|165.13|167.93|165.73|166.12|163.92|0
1634326200000|2021-10-15 19:30:00|167.45|165.25|166.72|164.52|167.45|165.25|165.88|163.68|0
1634326500000|2021-10-15 19:35:00|166.6|164.4|166.84|164.64|167.08|164.88|165.88|163.68|0
1634326800000|2021-10-15 19:40:00|166.72|164.52|166.72|164.52|167.08|164.88|166.36|164.16|0
1634327100000|2021-10-15 19:45:00|166.48|164.28|165.63|163.43|166.72|164.52|165.63|163.43|0
1634327400000|2021-10-15 19:50:00|165.75|163.55|166.35|164.15|167.07|164.87|165.27|163.07|0
1634327700000|2021-10-15 19:55:00|166.59|164.39|166.59|164.39|168.04|165.84|166.35|164.15|0
1634328000000|2021-10-15 20:00:00|167.31|165.11|167.55|165.35|168.28|166.08|166.83|164.63|0
1634328300000|2021-10-15 20:05:00|167.43|165.23|168.83|166.63|168.95|166.75|167.31|165.11|0
1634328600000|2021-10-15 20:10:00|168.95|166.75|168.7|166.5|168.95|166.75|168.58|166.38|0
1634540700000|2021-10-18 07:05:00|162.79|160.59|162.67|160.47|163.62|161.42|161.97|159.77|0
1634541000000|2021-10-18 07:10:00|162.61|160.41|163.26|161.06|163.5|161.3|162.55|160.35|0
1634541300000|2021-10-18 07:15:00|163.14|160.94|162.31|160.11|163.73|161.53|162.31|160.11|0
1634541600000|2021-10-18 07:20:00|162.2|160|160.08|157.88|162.2|160|159.15|156.95|0
1634541900000|2021-10-18 07:25:00|160.2|158|162.07|159.87|162.78|160.58|160.2|158|0
1634542200000|2021-10-18 07:30:00|162.19|159.99|162.07|159.87|162.55|160.35|161.07|158.87|0
1634542500000|2021-10-18 07:35:00|161.95|159.75|161.48|159.28|162.6|160.4|161.42|159.22|0
1634542800000|2021-10-18 07:40:00|161.25|159.05|161.48|159.28|161.71|159.51|161.01|158.81|0
1634543100000|2021-10-18 07:45:00|161.36|159.16|161.83|159.63|162.19|159.99|161.36|159.16|0
1634543400000|2021-10-18 07:50:00|161.77|159.57|162.06|159.86|162.3|160.1|161.48|159.28|0
1634543700000|2021-10-18 07:55:00|161.95|159.75|162.3|160.1|163.24|161.04|161.95|159.75|0
1634544000000|2021-10-18 08:00:00|162.06|159.86|164.55|162.35|164.66|162.46|161.94|159.74|0
1634544300000|2021-10-18 08:05:00|164.31|162.11|164.9|162.7|164.96|162.76|163.95|161.75|0
1634544600000|2021-10-18 08:10:00|164.78|162.58|164.66|162.46|165.26|163.06|164.3|162.1|0
1634544900000|2021-10-18 08:15:00|164.72|162.52|164.66|162.46|164.78|162.58|164.18|161.98|0
1634545200000|2021-10-18 08:20:00|164.54|162.34|164.36|162.16|165.37|163.17|164.18|161.98|0
1634545500000|2021-10-18 08:25:00|164.42|162.22|163.94|161.74|164.54|162.34|163.7|161.5|0
1634545800000|2021-10-18 08:30:00|163.82|161.62|163.58|161.38|164.18|161.98|163.23|161.03|0
1634546100000|2021-10-18 08:35:00|163.7|161.5|162.99|160.79|164.06|161.86|162.75|160.55|0
1634546400000|2021-10-18 08:40:00|162.87|160.67|163.22|161.02|163.46|161.26|162.28|160.08|0
1634546700000|2021-10-18 08:45:00|163.34|161.14|163.1|160.9|163.81|161.61|162.98|160.78|0
1634547000000|2021-10-18 08:50:00|162.98|160.78|162.75|160.55|163.1|160.9|162.51|160.31|0
1634547300000|2021-10-18 08:55:00|162.63|160.43|162.27|160.07|162.86|160.66|162.27|160.07|0
1634547600000|2021-10-18 09:00:00|162.15|159.95|161.09|158.89|162.39|160.19|160.62|158.42|0
1634547900000|2021-10-18 09:05:00|161.21|159.01|161.68|159.48|161.91|159.71|161.15|158.95|0
1634548200000|2021-10-18 09:10:00|161.8|159.6|160.97|158.77|161.8|159.6|160.74|158.54|0
1634548500000|2021-10-18 09:15:00|160.85|158.65|161.91|159.71|161.91|159.71|160.73|158.53|0
1634548800000|2021-10-18 09:20:00|161.67|159.47|162.14|159.94|162.26|160.06|161.67|159.47|0
1634549100000|2021-10-18 09:25:00|162.02|159.82|163.2|161|163.2|161|162.02|159.82|0
1634549400000|2021-10-18 09:30:00|163.32|161.12|162.26|160.06|163.32|161.12|162.14|159.94|0
1634549700000|2021-10-18 09:35:00|162.14|159.94|161.9|159.7|162.37|160.17|161.67|159.47|0
1634550000000|2021-10-18 09:40:00|161.66|159.46|161.43|159.23|162.02|159.82|161.19|158.99|0
1634550300000|2021-10-18 09:45:00|161.31|159.11|161.48|159.28|161.54|159.34|160.84|158.64|0
1634550600000|2021-10-18 09:50:00|161.43|159.23|161.66|159.46|162.01|159.81|161.31|159.11|0
1634550900000|2021-10-18 09:55:00|161.6|159.4|161.3|159.1|161.6|159.4|161.07|158.87|0
1634551200000|2021-10-18 10:00:00|161.24|159.04|161.65|159.45|161.77|159.57|160.89|158.69|0
1634551500000|2021-10-18 10:05:00|162.01|159.81|161.77|159.57|162.24|160.04|161.53|159.33|0
1634551800000|2021-10-18 10:10:00|161.53|159.33|160.12|157.92|161.65|159.45|160.01|157.81|0
1634552100000|2021-10-18 10:15:00|160.01|157.81|159.65|157.45|160.12|157.92|158.84|156.64|0
1634552400000|2021-10-18 10:20:00|159.77|157.57|160.24|158.04|160.82|158.62|159.77|157.57|0
1634552700000|2021-10-18 10:25:00|160.12|157.92|160.7|158.5|160.82|158.62|160.12|157.92|0
1634553000000|2021-10-18 10:30:00|160.82|158.62|161.41|159.21|161.52|159.32|160.7|158.5|0
1634553300000|2021-10-18 10:35:00|161.52|159.32|161.05|158.85|161.52|159.32|160.93|158.73|0
1634553600000|2021-10-18 10:40:00|161.11|158.91|162.4|160.2|162.58|160.38|160.93|158.73|0
1634553900000|2021-10-18 10:45:00|162.23|160.03|161.63|159.43|162.28|160.08|161.4|159.2|0
1634554200000|2021-10-18 10:50:00|161.52|159.32|161.04|158.84|161.52|159.32|160.81|158.61|0
1634554500000|2021-10-18 10:55:00|161.16|158.96|160.81|158.61|161.63|159.43|160.81|158.61|0
1634554800000|2021-10-18 11:00:00|160.86|158.66|161.86|159.66|161.86|159.66|160.86|158.66|0
1634555100000|2021-10-18 11:05:00|161.75|159.55|163.28|161.08|163.4|161.2|161.63|159.43|0
1634555400000|2021-10-18 11:10:00|163.16|160.96|163.16|160.96|163.28|161.08|162.8|160.6|0
1634555700000|2021-10-18 11:15:00|163.1|160.9|163.39|161.19|163.51|161.31|163.04|160.84|0
1634556000000|2021-10-18 11:20:00|163.27|161.07|163.87|161.67|163.98|161.78|163.27|161.07|0
1634556300000|2021-10-18 11:25:00|163.92|161.72|164.93|162.73|164.93|162.73|163.51|161.31|0
1634556600000|2021-10-18 11:30:00|165.17|162.97|163.74|161.54|165.17|162.97|163.62|161.42|0
1634556900000|2021-10-18 11:35:00|163.86|161.66|162.67|160.47|164.34|162.14|162.32|160.12|0
1634557200000|2021-10-18 11:40:00|162.56|160.36|162.55|160.35|163.03|160.83|162.32|160.12|0
1634557500000|2021-10-18 11:45:00|162.44|160.24|162.43|160.23|162.55|160.35|162.08|159.88|0
1634557800000|2021-10-18 11:50:00|162.37|160.17|162.9|160.7|163.02|160.82|162.2|160|0
1634558100000|2021-10-18 11:55:00|162.84|160.64|162.43|160.23|162.84|160.64|162.2|160|0
1634558400000|2021-10-18 12:00:00|162.31|160.11|160.48|158.28|162.31|160.11|159.73|157.53|0
1634558700000|2021-10-18 12:05:00|160.66|158.46|161.95|159.75|161.95|159.75|160.66|158.46|0
1634559000000|2021-10-18 12:10:00|161.84|159.64|161.6|159.4|161.95|159.75|161.25|159.05|0
1634559300000|2021-10-18 12:15:00|161.72|159.52|161.71|159.51|162.19|159.99|161.13|158.93|0
1634559600000|2021-10-18 12:20:00|161.83|159.63|161.65|159.45|162.3|160.1|161.3|159.1|0
1634559900000|2021-10-18 12:25:00|161.59|159.39|160.65|158.45|161.71|159.51|160.42|158.22|0
1634560200000|2021-10-18 12:30:00|160.53|158.33|160.77|158.57|161.12|158.92|160.18|157.98|0
1634560500000|2021-10-18 12:35:00|160.65|158.45|161.23|159.03|161.23|159.03|160.06|157.86|0
1634560800000|2021-10-18 12:40:00|161|158.8|161|158.8|161.35|159.15|160.65|158.45|0
1634561100000|2021-10-18 12:45:00|160.88|158.68|158.89|156.69|160.88|158.68|158.54|156.34|0
1634561400000|2021-10-18 12:50:00|159.01|156.81|156.8|154.6|159.01|156.81|156.46|154.26|0
1634561700000|2021-10-18 12:55:00|156.92|154.72|158.13|155.93|158.13|155.93|156.92|154.72|0
1634562000000|2021-10-18 13:00:00|158.07|155.87|158.53|156.33|158.77|156.57|157.49|155.29|0
1634562300000|2021-10-18 13:05:00|158.65|156.45|159|156.8|159.35|157.15|157.95|155.75|0
1634562600000|2021-10-18 13:10:00|158.88|156.68|158.65|156.45|159|156.8|157.6|155.4|0
1634562900000|2021-10-18 13:15:00|158.76|156.56|159.11|156.91|159.23|157.03|158.41|156.21|0
1634563200000|2021-10-18 13:20:00|159.23|157.03|159.69|157.49|159.81|157.61|158.99|156.79|0
1634563500000|2021-10-18 13:25:00|159.81|157.61|159.92|157.72|160.16|157.96|159.34|157.14|0
1634563800000|2021-10-18 13:30:00|160.04|157.84|158.17|155.97|160.63|158.43|158.17|155.97|0
1634564100000|2021-10-18 13:35:00|157.94|155.74|158.17|155.97|158.41|156.21|156.78|154.58|0
1634564400000|2021-10-18 13:40:00|158.4|156.2|162.86|160.66|162.98|160.78|157.59|155.39|0
1634564700000|2021-10-18 13:45:00|162.98|160.78|164.99|162.79|165.47|163.27|162.62|160.42|0
1634565000000|2021-10-18 13:50:00|165.11|162.91|165.41|163.21|166.79|164.59|164.45|162.25|0
1634565300000|2021-10-18 13:55:00|165.17|162.97|166.48|164.28|167.44|165.24|165.17|162.97|0
1634565600000|2021-10-18 14:00:00|166.84|164.64|167.56|165.36|167.68|165.48|166.24|164.04|0
1634565900000|2021-10-18 14:05:00|167.44|165.24|168.4|166.2|168.52|166.32|167.32|165.12|0
1634566200000|2021-10-18 14:10:00|168.28|166.08|168.28|166.08|168.4|166.2|166.95|164.75|0
1634566500000|2021-10-18 14:15:00|168.15|165.95|167.07|164.87|168.28|166.08|166.11|163.91|0
1634566800000|2021-10-18 14:20:00|166.83|164.63|167.19|164.99|167.55|165.35|165.63|163.43|0
1634567100000|2021-10-18 14:25:00|166.95|164.75|168.39|166.19|168.75|166.55|166.95|164.75|0
1634567400000|2021-10-18 14:30:00|168.63|166.43|167.42|165.22|168.75|166.55|166.23|164.03|0
1634567700000|2021-10-18 14:35:00|167.18|164.98|167.9|165.7|168.14|165.94|166.22|164.02|0
1634568000000|2021-10-18 14:40:00|168.02|165.82|169.23|167.03|170.08|167.88|167.9|165.7|0
1634568300000|2021-10-18 14:45:00|169.35|167.15|168.08|165.88|169.47|167.27|167.96|165.76|0
1634568600000|2021-10-18 14:50:00|168.2|166|167.72|165.52|168.2|166|167.24|165.04|0
1634568900000|2021-10-18 14:55:00|167.84|165.64|167.96|165.76|168.2|166|167.24|165.04|0
1634569200000|2021-10-18 15:00:00|168.08|165.88|168.93|166.73|168.93|166.73|167.84|165.64|0
1634569500000|2021-10-18 15:05:00|168.92|166.72|170.14|167.94|170.87|168.67|168.68|166.48|0
1634569800000|2021-10-18 15:10:00|170.02|167.82|170.14|167.94|170.75|168.55|169.53|167.33|0
1634570100000|2021-10-18 15:15:00|170.26|168.06|172.46|170.26|172.58|170.38|170.01|167.81|0
1634570400000|2021-10-18 15:20:00|172.58|170.38|173.07|170.87|173.69|171.49|172.09|169.89|0
1634570700000|2021-10-18 15:25:00|173.19|170.99|171.35|169.15|173.19|170.99|171.35|169.15|0
1634571000000|2021-10-18 15:30:00|170.86|168.66|172.33|170.13|183.29|181.09|169.68|167.48|0
1634571300000|2021-10-18 15:35:00|172.46|170.26|171.6|169.4|172.82|170.62|171.23|169.03|0
1634571600000|2021-10-18 15:40:00|171.47|169.27|171.47|169.27|171.72|169.52|171.35|169.15|0
1634571900000|2021-10-18 15:45:00|171.59|169.39|172.82|170.62|172.94|170.74|171.47|169.27|0
1634572200000|2021-10-18 15:50:00|172.69|170.49|173.8|171.6|173.8|171.6|172.69|170.49|0
1634572500000|2021-10-18 15:55:00|173.68|171.48|173.3|171.1|173.92|171.72|173.18|170.98|0
1634572800000|2021-10-18 16:00:00|173.43|171.23|173.67|171.47|173.8|171.6|172.94|170.74|0
1634573100000|2021-10-18 16:05:00|173.55|171.35|174.04|171.84|174.41|172.21|173.42|171.22|0
1634573400000|2021-10-18 16:10:00|174.16|171.96|173.67|171.47|174.41|172.21|173.3|171.1|0
1634573700000|2021-10-18 16:15:00|173.79|171.59|173.54|171.34|174.04|171.84|173.3|171.1|0
1634574000000|2021-10-18 16:20:00|173.42|171.22|173.05|170.85|173.79|171.59|172.93|170.73|0
1634574300000|2021-10-18 16:25:00|173.17|170.97|173.17|170.97|173.29|171.09|172.43|170.23|0
1634574600000|2021-10-18 16:30:00|173.05|170.85|173.66|171.46|173.66|171.46|172.8|170.6|0
1634574900000|2021-10-18 16:35:00|173.54|171.34|173.16|170.96|173.78|171.58|173.04|170.84|0
1634575200000|2021-10-18 16:40:00|173.29|171.09|172.67|170.47|173.29|171.09|172.67|170.47|0
1634575500000|2021-10-18 16:45:00|172.55|170.35|172.3|170.1|172.79|170.59|171.93|169.73|0
1634575800000|2021-10-18 16:50:00|172.18|169.98|171.93|169.73|172.3|170.1|171.81|169.61|0
1634576100000|2021-10-18 16:55:00|172.05|169.85|172.3|170.1|172.54|170.34|171.56|169.36|0
1634576400000|2021-10-18 17:00:00|172.17|169.97|172.54|170.34|172.79|170.59|172.05|169.85|0
1634576700000|2021-10-18 17:05:00|172.42|170.22|172.29|170.09|172.54|170.34|172.17|169.97|0
1634577000000|2021-10-18 17:10:00|172.41|170.21|172.78|170.58|172.78|170.58|172.29|170.09|0
1634577300000|2021-10-18 17:15:00|172.9|170.7|173.52|171.32|173.76|171.56|172.66|170.46|0
1634577600000|2021-10-18 17:20:00|173.39|171.19|173.39|171.19|173.52|171.32|173.15|170.95|0
1634577900000|2021-10-18 17:25:00|173.27|171.07|173.39|171.19|173.76|171.56|173.27|171.07|0
1634578200000|2021-10-18 17:30:00|173.51|171.31|173.88|171.68|174|171.8|173.51|171.31|0
1634578500000|2021-10-18 17:35:00|173.76|171.56|173.38|171.18|173.88|171.68|173.38|171.18|0
1634578800000|2021-10-18 17:40:00|173.26|171.06|173.14|170.94|173.26|171.06|172.52|170.32|0
1634579100000|2021-10-18 17:45:00|173.26|171.06|172.89|170.69|173.38|171.18|172.64|170.44|0
1634579400000|2021-10-18 17:50:00|173.01|170.81|173.13|170.93|173.62|171.42|172.89|170.69|0
1634579700000|2021-10-18 17:55:00|173.01|170.81|172.88|170.68|173.25|171.05|172.76|170.56|0
1634580000000|2021-10-18 18:00:00|172.76|170.56|173|170.8|173|170.8|172.02|169.82|0
1634580300000|2021-10-18 18:05:00|173.13|170.93|172.76|170.56|173.25|171.05|172.63|170.43|0
1634580600000|2021-10-18 18:10:00|172.82|170.62|172.39|170.19|173|170.8|172.39|170.19|0
1634580900000|2021-10-18 18:15:00|172.26|170.06|172.75|170.55|173|170.8|172.26|170.06|0
1634581200000|2021-10-18 18:20:00|172.69|170.49|172.38|170.18|172.75|170.55|172.26|170.06|0
1634581500000|2021-10-18 18:25:00|172.26|170.06|172.99|170.79|172.99|170.79|171.65|169.45|0
1634581800000|2021-10-18 18:30:00|172.75|170.55|173.11|170.91|173.36|171.16|172.38|170.18|0
1634582100000|2021-10-18 18:35:00|172.99|170.79|172.62|170.42|173.36|171.16|172.25|170.05|0
1634582400000|2021-10-18 18:40:00|172.74|170.54|173.11|170.91|173.36|171.16|172.74|170.54|0
1634582700000|2021-10-18 18:45:00|172.99|170.79|173.35|171.15|173.35|171.15|172.62|170.42|0
1634583000000|2021-10-18 18:50:00|173.48|171.28|174.21|172.01|174.34|172.14|173.48|171.28|0
1634583300000|2021-10-18 18:55:00|174.09|171.89|173.96|171.76|174.58|172.38|173.96|171.76|0
1634583600000|2021-10-18 19:00:00|173.84|171.64|173.84|171.64|174.21|172.01|173.22|171.02|0
1634583900000|2021-10-18 19:05:00|173.72|171.52|173.59|171.39|173.84|171.64|173.22|171.02|0
1634584200000|2021-10-18 19:10:00|173.71|171.51|174.2|172|175.19|172.99|173.59|171.39|0
1634584500000|2021-10-18 19:15:00|174.08|171.88|175.07|172.87|175.07|172.87|173.96|171.76|0
1634584800000|2021-10-18 19:20:00|174.94|172.74|175.07|172.87|175.93|173.73|174.94|172.74|0
1634585100000|2021-10-18 19:25:00|174.94|172.74|174.5|172.3|175.07|172.87|173.58|171.38|0
1634585400000|2021-10-18 19:30:00|174.45|172.25|173.58|171.38|174.69|172.49|173.58|171.38|0
1634585700000|2021-10-18 19:35:00|173.46|171.26|174.19|171.99|174.32|172.12|173.46|171.26|0
1634586000000|2021-10-18 19:40:00|174.07|171.87|173.95|171.75|174.81|172.61|173.58|171.38|0
1634586300000|2021-10-18 19:45:00|173.82|171.62|175.05|172.85|175.68|173.48|173.82|171.62|0
1634586600000|2021-10-18 19:50:00|175.43|173.23|176.17|173.97|176.79|174.59|174.44|172.24|0
1634586900000|2021-10-18 19:55:00|176.1|173.9|175.79|173.59|176.17|173.97|175.05|172.85|0
1634587200000|2021-10-18 20:00:00|175.42|173.22|175.17|172.97|175.55|173.35|174.56|172.36|0
1634587500000|2021-10-18 20:05:00|174.8|172.6|174.55|172.35|175.05|172.85|174.55|172.35|0
1634587800000|2021-10-18 20:10:00|174.67|172.47|175.42|173.22|175.54|173.34|174.55|172.35|0
1634588100000|2021-10-18 20:15:00|175.37|172.77|174.87|172.27|175.37|172.77|174.75|172.15|0
1634588400000|2021-10-18 20:20:00|174.99|172.39|174.99|172.39|175.12|172.52|174.87|172.27|0
1634588700000|2021-10-18 20:25:00|175.11|172.51|174.99|172.39|175.11|172.51|174.99|172.39|0
1634589000000|2021-10-18 20:30:00|175.11|172.51|175.24|172.64|175.36|172.76|174.99|172.39|0
1634589300000|2021-10-18 20:35:00|175.23|172.63|175.48|172.88|175.48|172.88|174.99|172.39|0
1634589600000|2021-10-18 20:40:00|175.36|172.76|175.35|172.75|175.48|172.88|175.23|172.63|0
1634589900000|2021-10-18 20:45:00|175.48|172.88|174.73|172.13|175.48|172.88|174.73|172.13|0
1634590200000|2021-10-18 20:50:00|174.86|172.26|175.35|172.75|175.35|172.75|174.86|172.26|0
1634590500000|2021-10-18 20:55:00|175.47|172.87|175.04|172.44|175.47|172.87|174.79|172.19|0
1634590800000|2021-10-18 21:00:00|175.02|172.42|175.11|172.51|175.27|172.67|174.95|172.35|0
1634591100000|2021-10-18 21:05:00|175.18|172.58|175.27|172.67|175.33|172.73|175.18|172.58|0
1634591400000|2021-10-18 21:10:00|175.29|172.69|175.32|172.72|175.32|172.72|175.29|172.69|0
1634591700000|2021-10-18 21:15:00|175.45|172.85|175.36|172.76|175.48|172.88|175.34|172.74|0
1634592000000|2021-10-18 21:20:00|175.34|172.74|175.34|172.74|175.45|172.85|175.3|172.7|0
1634592300000|2021-10-18 21:25:00|175.32|172.72|175.39|172.79|175.42|172.82|175.32|172.72|0
1634592900000|2021-10-18 21:35:00|175.41|172.81|175.38|172.78|175.44|172.84|175.35|172.75|0
1634593200000|2021-10-18 21:40:00|175.35|172.75|175.42|172.82|175.44|172.84|175.33|172.73|0
1634593500000|2021-10-18 21:45:00|175.38|172.78|175.33|172.73|175.38|172.78|175.33|172.73|0
1634593800000|2021-10-18 21:50:00|175.35|172.75|175.38|172.78|175.38|172.78|175.27|172.67|0
1634594100000|2021-10-18 21:55:00|175.3|172.7|175.43|172.83|175.47|172.87|175.2|172.6|0
1634594400000|2021-10-18 22:00:00|175.26|172.66|174.95|172.35|175.45|172.85|174.95|172.35|0
1634594700000|2021-10-18 22:05:00|175.07|172.47|175.07|172.47|175.19|172.59|174.95|172.35|0
1634595000000|2021-10-18 22:10:00|175.19|172.59|174.82|172.22|175.32|172.72|174.82|172.22|0
1634595300000|2021-10-18 22:15:00|174.94|172.34|174.32|171.72|174.94|172.34|174.32|171.72|0
1634595600000|2021-10-18 22:20:00|174.38|171.78|174.08|171.48|174.45|171.85|173.95|171.35|0
1634595900000|2021-10-18 22:25:00|173.95|171.35|174.07|171.47|174.32|171.72|173.95|171.35|0
1634596200000|2021-10-18 22:30:00|174.2|171.6|174.19|171.59|174.44|171.84|174.07|171.47|0
1634596500000|2021-10-18 22:35:00|174.07|171.47|173.82|171.22|174.07|171.47|173.7|171.1|0
1634596800000|2021-10-18 22:40:00|173.88|171.28|173.45|170.85|173.95|171.35|173.33|170.73|0
1634597100000|2021-10-18 22:45:00|173.57|170.97|173.57|170.97|173.57|170.97|173.33|170.73|0
1634597400000|2021-10-18 22:50:00|173.7|171.1|173.69|171.09|174.06|171.46|173.69|171.09|0
1634597700000|2021-10-18 22:55:00|173.57|170.97|173.32|170.72|173.57|170.97|173.2|170.6|0
1634598000000|2021-10-18 23:00:00|173.57|170.97|173.94|171.34|174.06|171.46|173.44|170.84|0
1634598300000|2021-10-18 23:05:00|173.81|171.21|173.32|170.72|173.93|171.33|173.32|170.72|0
1634598600000|2021-10-18 23:10:00|173.44|170.84|173.68|171.08|173.93|171.33|173.44|170.84|0
1634598900000|2021-10-18 23:15:00|173.56|170.96|173.81|171.21|173.81|171.21|173.31|170.71|0
1634599200000|2021-10-18 23:20:00|173.68|171.08|173.93|171.33|174.05|171.45|173.56|170.96|0
1634599500000|2021-10-18 23:25:00|173.8|171.2|174.05|171.45|174.17|171.57|173.56|170.96|0
1634599800000|2021-10-18 23:30:00|174.29|171.69|174.79|172.19|175.16|172.56|174.29|171.69|0
1634600100000|2021-10-18 23:35:00|174.91|172.31|174.78|172.18|174.91|172.31|174.66|172.06|0
1634600400000|2021-10-18 23:40:00|174.66|172.06|175.9|173.3|176.27|173.67|174.66|172.06|0
1634600700000|2021-10-18 23:45:00|175.77|173.17|175.65|173.05|175.89|173.29|175.4|172.8|0
1634601000000|2021-10-18 23:50:00|175.52|172.92|175.77|173.17|176.14|173.54|175.4|172.8|0
1634601300000|2021-10-18 23:55:00|175.64|173.04|175.77|173.17|175.89|173.29|175.52|172.92|0
1634601600000|2021-10-19 00:00:00|175.89|173.29|176.51|173.91|176.76|174.16|175.64|173.04|0
1634601900000|2021-10-19 00:05:00|176.38|173.78|176.13|173.53|176.38|173.78|175.89|173.29|0
1634602200000|2021-10-19 00:10:00|176.19|173.59|176.5|173.9|176.5|173.9|176.13|173.53|0
1634602500000|2021-10-19 00:15:00|176.38|173.78|178.25|175.65|179|176.4|176.25|173.65|0
1634602800000|2021-10-19 00:20:00|178.37|175.77|177.25|174.65|178.5|175.9|177|174.4|0
1634603100000|2021-10-19 00:25:00|177.12|174.52|176.87|174.27|177.12|174.52|176.62|174.02|0
1634603400000|2021-10-19 00:30:00|176.99|174.39|176.87|174.27|177.24|174.64|176.74|174.14|0
1634603700000|2021-10-19 00:35:00|176.99|174.39|175.13|172.53|176.99|174.39|175.13|172.53|0
1634604000000|2021-10-19 00:40:00|175.19|172.59|175.19|172.59|175.25|172.65|174.26|171.66|0
1634604300000|2021-10-19 00:45:00|175.13|172.53|175.5|172.9|175.62|173.02|174.26|171.66|0
1634604600000|2021-10-19 00:50:00|175.37|172.77|175.37|172.77|175.49|172.89|175|172.4|0
1634604900000|2021-10-19 00:55:00|175.25|172.65|175.62|173.02|175.99|173.39|174.75|172.15|0
1634605200000|2021-10-19 01:00:00|175.49|172.89|174.99|172.39|175.86|173.26|174.87|172.27|0
1634605500000|2021-10-19 01:05:00|174.87|172.27|174.5|171.9|174.87|172.27|174.25|171.65|0
1634605800000|2021-10-19 01:10:00|174.37|171.77|174|171.4|174.5|171.9|173.76|171.16|0
1634606100000|2021-10-19 01:15:00|173.88|171.28|174.06|171.46|174.37|171.77|173.39|170.79|0
1634606400000|2021-10-19 01:20:00|174.12|171.52|173.38|170.78|174.62|172.02|173.38|170.78|0
1634606700000|2021-10-19 01:25:00|173.56|170.96|173.75|171.15|173.87|171.27|173.38|170.78|0
1634607000000|2021-10-19 01:30:00|173.63|171.03|174.61|172.01|174.61|172.01|173.26|170.66|0
1634607300000|2021-10-19 01:35:00|174.49|171.89|174.61|172.01|175.23|172.63|174.49|171.89|0
1634607600000|2021-10-19 01:40:00|174.73|172.13|174.73|172.13|174.85|172.25|174.48|171.88|0
1634607900000|2021-10-19 01:45:00|174.85|172.25|175.1|172.5|175.59|172.99|174.85|172.25|0
1634608200000|2021-10-19 01:50:00|175.16|172.56|176.46|173.86|176.46|173.86|174.85|172.25|0
1634608500000|2021-10-19 01:55:00|176.58|173.98|177.08|174.48|177.58|174.98|176.58|173.98|0
1634608800000|2021-10-19 02:00:00|177.2|174.6|177.2|174.6|177.33|174.73|176.95|174.35|0
1634609100000|2021-10-19 02:05:00|177.33|174.73|176.45|173.85|177.33|174.73|176.45|173.85|0
1634609400000|2021-10-19 02:10:00|176.58|173.98|176.58|173.98|176.58|173.98|176.2|173.6|0
1634609700000|2021-10-19 02:15:00|176.7|174.1|176.32|173.72|176.7|174.1|176.08|173.48|0
1634610000000|2021-10-19 02:20:00|176.2|173.6|175.83|173.23|176.32|173.72|175.58|172.98|0
1634610300000|2021-10-19 02:25:00|175.76|173.16|175.82|173.22|175.95|173.35|175.58|172.98|0
1634610600000|2021-10-19 02:30:00|175.95|173.35|175.57|172.97|176.2|173.6|175.45|172.85|0
1634610900000|2021-10-19 02:35:00|175.45|172.85|175.08|172.48|175.57|172.97|175.08|172.48|0
1634611200000|2021-10-19 02:40:00|175.2|172.6|174.83|172.23|175.32|172.72|174.7|172.1|0
1634611500000|2021-10-19 02:45:00|174.76|172.16|175.44|172.84|175.44|172.84|174.58|171.98|0
1634611800000|2021-10-19 02:50:00|175.38|172.78|175.32|172.72|175.57|172.97|175.13|172.53|0
1634612100000|2021-10-19 02:55:00|175.5|172.9|175.44|172.84|175.57|172.97|175.19|172.59|0
1634612400000|2021-10-19 03:00:00|175.25|172.65|175.81|173.21|175.93|173.33|175.25|172.65|0
1634612700000|2021-10-19 03:05:00|175.93|173.33|175.68|173.08|175.93|173.33|175.56|172.96|0
1634613000000|2021-10-19 03:10:00|175.56|172.96|176.05|173.45|176.18|173.58|175.43|172.83|0
1634613300000|2021-10-19 03:15:00|176.18|173.58|175.31|172.71|176.18|173.58|175.18|172.58|0
1634613600000|2021-10-19 03:20:00|175.43|172.83|175.06|172.46|175.55|172.95|174.93|172.33|0
1634613900000|2021-10-19 03:25:00|174.93|172.33|174.93|172.33|175.18|172.58|174.93|172.33|0
1634614200000|2021-10-19 03:30:00|174.81|172.21|175.42|172.82|175.55|172.95|174.81|172.21|0
1634614500000|2021-10-19 03:35:00|175.55|172.95|175.79|173.19|175.79|173.19|175.42|172.82|0
1634614800000|2021-10-19 03:40:00|175.67|173.07|175.92|173.32|176.29|173.69|175.67|173.07|0
1634615100000|2021-10-19 03:45:00|175.79|173.19|176.04|173.44|176.16|173.56|175.79|173.19|0
1634615400000|2021-10-19 03:50:00|176.1|173.5|176.16|173.56|176.16|173.56|176.04|173.44|0
1634615700000|2021-10-19 03:55:00|176.09|173.49|175.91|173.31|176.16|173.56|175.79|173.19|0
1634616000000|2021-10-19 04:00:00|176.03|173.43|175.91|173.31|176.03|173.43|175.78|173.18|0
1634616300000|2021-10-19 04:05:00|175.78|173.18|175.66|173.06|175.91|173.31|175.41|172.81|0
1634616600000|2021-10-19 04:10:00|175.53|172.93|175.9|173.3|175.9|173.3|175.53|172.93|0
1634616900000|2021-10-19 04:15:00|176.03|173.43|175.53|172.93|176.15|173.55|175.4|172.8|0
1634617200000|2021-10-19 04:20:00|175.65|173.05|175.9|173.3|175.9|173.3|175.65|173.05|0
1634617500000|2021-10-19 04:25:00|176.02|173.42|175.77|173.17|176.02|173.42|175.71|173.11|0
1634617800000|2021-10-19 04:30:00|175.9|173.3|176.14|173.54|176.14|173.54|175.77|173.17|0
1634618100000|2021-10-19 04:35:00|176.02|173.42|175.64|173.04|176.02|173.42|175.4|172.8|0
1634618400000|2021-10-19 04:40:00|175.7|173.1|175.77|173.17|175.77|173.17|175.52|172.92|0
1634618700000|2021-10-19 04:45:00|175.82|173.22|175.27|172.67|175.82|173.22|175.14|172.54|0
1634619000000|2021-10-19 04:50:00|175.14|172.54|175.14|172.54|175.27|172.67|175.02|172.42|0
1634619300000|2021-10-19 04:55:00|175.27|172.67|175.76|173.16|175.88|173.28|175.26|172.66|0
1634619600000|2021-10-19 05:00:00|175.69|173.09|175.76|173.16|176.13|173.53|175.69|173.09|0
1634619900000|2021-10-19 05:05:00|175.63|173.03|175.44|172.84|175.69|173.09|175.32|172.72|0
1634620200000|2021-10-19 05:10:00|175.38|172.78|175.5|172.9|175.88|173.28|175.38|172.78|0
1634620500000|2021-10-19 05:15:00|175.63|173.03|175.63|173.03|175.75|173.15|175.38|172.78|0
1634620800000|2021-10-19 05:20:00|175.69|173.09|175.38|172.78|175.69|173.09|175.38|172.78|0
1634621100000|2021-10-19 05:25:00|175.25|172.65|175.62|173.02|175.75|173.15|175.25|172.65|0
1634621400000|2021-10-19 05:30:00|175.75|173.15|176.12|173.52|176.12|173.52|175.62|173.02|0
1634621700000|2021-10-19 05:35:00|176.24|173.64|176.11|173.51|176.24|173.64|175.99|173.39|0
1634622000000|2021-10-19 05:40:00|175.87|173.27|176.98|174.38|177.04|174.44|175.87|173.27|0
1634622300000|2021-10-19 05:45:00|176.92|174.32|177.73|175.13|177.85|175.25|176.73|174.13|0
1634622600000|2021-10-19 05:50:00|177.79|175.19|177.35|174.75|177.85|175.25|177.35|174.75|0
1634622900000|2021-10-19 05:55:00|177.48|174.88|178.1|175.5|178.1|175.5|177.1|174.5|0
1634623200000|2021-10-19 06:00:00|177.97|175.37|179.22|176.62|179.22|176.62|177.35|174.75|0
1634623500000|2021-10-19 06:05:00|179.28|176.68|178.6|176|179.28|176.68|178.34|175.74|0
1634623800000|2021-10-19 06:10:00|178.47|175.87|178.59|175.99|178.72|176.12|178.22|175.62|0
1634624100000|2021-10-19 06:15:00|178.47|175.87|178.84|176.24|179.09|176.49|178.47|175.87|0
1634624400000|2021-10-19 06:20:00|178.97|176.37|179.09|176.49|179.22|176.62|178.59|175.99|0
1634624700000|2021-10-19 06:25:00|179.22|176.62|179.21|176.61|179.34|176.74|178.96|176.36|0
1634625000000|2021-10-19 06:30:00|179.09|176.49|181.23|178.63|181.48|178.88|179.09|176.49|0
1634625300000|2021-10-19 06:35:00|181.35|178.75|180.47|177.87|181.35|178.75|180.34|177.74|0
1634625600000|2021-10-19 06:40:00|180.34|177.74|180.09|177.49|180.46|177.86|179.71|177.11|0
1634625900000|2021-10-19 06:45:00|180.34|177.74|180.71|178.11|181.22|178.62|180.09|177.49|0
1634626200000|2021-10-19 06:50:00|180.84|178.24|181.09|178.49|181.22|178.62|180.34|177.74|0
1634626500000|2021-10-19 06:55:00|181.22|178.62|181.47|178.87|181.53|178.93|180.65|178.05|0
1634626800000|2021-10-19 07:00:00|181.34|178.74|180.71|178.11|182.88|180.28|179.33|176.73|0
1634627100000|2021-10-19 07:05:00|180.38|178.18|179|176.8|180.38|178.18|178.94|176.74|0
1634627400000|2021-10-19 07:10:00|179.13|176.93|179|176.8|179.13|176.93|178.37|176.17|0
1634627700000|2021-10-19 07:15:00|178.75|176.55|178.62|176.42|179.62|177.42|178.5|176.3|0
1634628000000|2021-10-19 07:20:00|178.75|176.55|179.24|177.04|179.5|177.3|178.49|176.29|0
1634628300000|2021-10-19 07:25:00|179.37|177.17|179.62|177.42|179.87|177.67|179.24|177.04|0
1634628600000|2021-10-19 07:30:00|179.74|177.54|179.99|177.79|180.12|177.92|179.49|177.29|0
1634628900000|2021-10-19 07:35:00|179.87|177.67|179.49|177.29|180.12|177.92|179.24|177.04|0
1634629200000|2021-10-19 07:40:00|179.42|177.22|179.61|177.41|179.86|177.66|179.36|177.16|0
1634629500000|2021-10-19 07:45:00|179.49|177.29|179.61|177.41|179.99|177.79|179.49|177.29|0
1634629800000|2021-10-19 07:50:00|179.48|177.28|179.86|177.66|179.86|177.66|179.11|176.91|0
1634630100000|2021-10-19 07:55:00|179.98|177.78|180.23|178.03|180.36|178.16|179.86|177.66|0
1634630400000|2021-10-19 08:00:00|180.11|177.91|179.85|177.65|180.61|178.41|179.73|177.53|0
1634630700000|2021-10-19 08:05:00|179.79|177.59|182.75|180.55|183.01|180.81|179.6|177.4|0
1634631000000|2021-10-19 08:10:00|182.63|180.43|181.87|179.67|182.63|180.43|181.61|179.41|0
1634631300000|2021-10-19 08:15:00|181.99|179.79|183.26|181.06|183.51|181.31|181.99|179.79|0
1634631600000|2021-10-19 08:20:00|183.13|180.93|182.75|180.55|183.38|181.18|182.62|180.42|0
1634631900000|2021-10-19 08:25:00|182.68|180.48|182.37|180.17|182.75|180.55|181.86|179.66|0
1634632200000|2021-10-19 08:30:00|182.49|180.29|181.86|179.66|182.49|180.29|181.48|179.28|0
1634632500000|2021-10-19 08:35:00|181.73|179.53|181.6|179.4|181.92|179.72|181.48|179.28|0
1634632800000|2021-10-19 08:40:00|181.73|179.53|181.85|179.65|181.98|179.78|181.48|179.28|0
1634633100000|2021-10-19 08:45:00|181.98|179.78|182.36|180.16|182.36|180.16|181.6|179.4|0
1634633400000|2021-10-19 08:50:00|182.48|180.28|181.85|179.65|182.48|180.28|181.85|179.65|0
1634633700000|2021-10-19 08:55:00|181.97|179.77|182.61|180.41|182.86|180.66|181.97|179.77|0
1634634000000|2021-10-19 09:00:00|182.23|180.03|183.24|181.04|183.49|181.29|181.47|179.27|0
1634634300000|2021-10-19 09:05:00|183.36|181.16|182.85|180.65|183.36|181.16|182.85|180.65|0
1634634600000|2021-10-19 09:10:00|182.92|180.72|182.85|180.65|182.98|180.78|182.47|180.27|0
1634634900000|2021-10-19 09:15:00|182.98|180.78|182.72|180.52|182.98|180.78|182.47|180.27|0
1634635200000|2021-10-19 09:20:00|182.85|180.65|182.98|180.78|183.1|180.9|182.85|180.65|0
1634635500000|2021-10-19 09:25:00|183.04|180.84|183.1|180.9|183.35|181.15|182.59|180.39|0
1634635800000|2021-10-19 09:30:00|183.23|181.03|182.97|180.77|183.23|181.03|182.59|180.39|0
1634636100000|2021-10-19 09:35:00|183.1|180.9|183.28|181.08|183.6|181.4|183.1|180.9|0
1634636400000|2021-10-19 09:40:00|183.22|181.02|183.86|181.66|183.86|181.66|183.22|181.02|0
1634636700000|2021-10-19 09:45:00|183.79|181.59|183.53|181.33|184.62|182.42|183.47|181.27|0
1634637000000|2021-10-19 09:50:00|183.6|181.4|183.98|181.78|183.98|181.78|183.47|181.27|0
1634637300000|2021-10-19 09:55:00|183.85|181.65|183.72|181.52|183.85|181.65|183.34|181.14|0
1634637600000|2021-10-19 10:00:00|183.85|181.65|183.47|181.27|184.1|181.9|183.47|181.27|0
1634637900000|2021-10-19 10:05:00|183.59|181.39|184.1|181.9|184.36|182.16|183.47|181.27|0
1634638200000|2021-10-19 10:10:00|183.97|181.77|184.1|181.9|184.1|181.9|183.72|181.52|0
1634638500000|2021-10-19 10:15:00|183.97|181.77|184.1|181.9|184.35|182.15|183.97|181.77|0
1634638800000|2021-10-19 10:20:00|183.97|181.77|184.09|181.89|184.22|182.02|183.84|181.64|0
1634639100000|2021-10-19 10:25:00|183.97|181.77|185.88|183.68|185.88|183.68|183.97|181.77|0
1634639400000|2021-10-19 10:30:00|185.75|183.55|185.62|183.42|186.13|183.93|185.49|183.29|0
1634639700000|2021-10-19 10:35:00|185.49|183.29|185.87|183.67|186|183.8|185.49|183.29|0
1634640000000|2021-10-19 10:40:00|186|183.8|186.13|183.93|186.52|184.32|186|183.8|0
1634640300000|2021-10-19 10:45:00|186.26|184.06|186.13|183.93|186.26|184.06|186|183.8|0
1634640600000|2021-10-19 10:50:00|186.26|184.06|187.92|185.72|187.92|185.72|186.13|183.93|0
1634640900000|2021-10-19 10:55:00|187.8|185.6|187.66|185.46|188.05|185.85|187.28|185.08|0
1634641200000|2021-10-19 11:00:00|187.54|185.34|187.53|185.33|187.66|185.46|187.15|184.95|0
1634641500000|2021-10-19 11:05:00|187.28|185.08|187.02|184.82|187.41|185.21|187.02|184.82|0
1634641800000|2021-10-19 11:10:00|186.63|184.43|187.92|185.72|187.92|185.72|186.5|184.3|0
1634642100000|2021-10-19 11:15:00|188.04|185.84|189.08|186.88|189.08|186.88|187.66|185.46|0
1634642400000|2021-10-19 11:20:00|188.95|186.75|188.56|186.36|189.01|186.81|188.56|186.36|0
1634642700000|2021-10-19 11:25:00|188.62|186.42|189.59|187.39|189.72|187.52|188.56|186.36|0
1634643000000|2021-10-19 11:30:00|189.46|187.26|188.94|186.74|191.1|188.9|188.68|186.48|0
1634643300000|2021-10-19 11:35:00|188.81|186.61|188.42|186.22|188.94|186.74|188.42|186.22|0
1634643600000|2021-10-19 11:40:00|188.55|186.35|187.28|185.08|188.55|186.35|187.27|185.07|0
1634643900000|2021-10-19 11:45:00|187.15|184.95|186.89|184.69|187.28|185.08|186.89|184.69|0
1634644200000|2021-10-19 11:50:00|186.76|184.56|187.15|184.95|187.53|185.33|186.76|184.56|0
1634644500000|2021-10-19 11:55:00|187.02|184.82|187.66|185.46|187.66|185.46|187.02|184.82|0
1634644800000|2021-10-19 12:00:00|187.53|185.33|187.4|185.2|187.79|185.59|187.27|185.07|0
1634645100000|2021-10-19 12:05:00|187.53|185.33|187.01|184.81|187.66|185.46|187.01|184.81|0
1634645400000|2021-10-19 12:10:00|187.14|184.94|187.01|184.81|187.27|185.07|187.01|184.81|0
1634645700000|2021-10-19 12:15:00|186.88|184.68|187.14|184.94|187.26|185.06|186.49|184.29|0
1634646000000|2021-10-19 12:20:00|187.01|184.81|185.98|183.78|187.14|184.94|185.85|183.65|0
1634646300000|2021-10-19 12:25:00|186.04|183.84|185.46|183.26|186.23|184.03|185.46|183.26|0
1634646600000|2021-10-19 12:30:00|185.59|183.39|185.33|183.13|186.23|184.03|185.33|183.13|0
1634646900000|2021-10-19 12:35:00|185.46|183.26|185.33|183.13|185.46|183.26|184.82|182.62|0
1634647200000|2021-10-19 12:40:00|185.2|183|184.95|182.75|185.2|183|184.82|182.62|0
1634647500000|2021-10-19 12:45:00|184.82|182.62|184.69|182.49|184.95|182.75|184.43|182.23|0
1634647800000|2021-10-19 12:50:00|184.82|182.62|184.94|182.74|185.33|183.13|184.82|182.62|0
1634648100000|2021-10-19 12:55:00|185.07|182.87|184.17|181.97|185.07|182.87|184.17|181.97|0
1634648400000|2021-10-19 13:00:00|184.05|181.85|184.17|181.97|184.43|182.23|183.54|181.34|0
1634648700000|2021-10-19 13:05:00|184.04|181.84|183.79|181.59|184.17|181.97|183.66|181.46|0
1634649000000|2021-10-19 13:10:00|183.92|181.72|183.15|180.95|183.92|181.72|183.15|180.95|0
1634649300000|2021-10-19 13:15:00|183.28|181.08|184.8|182.6|184.93|182.73|183.28|181.08|0
1634649600000|2021-10-19 13:20:00|184.68|182.48|183.91|181.71|184.68|182.48|183.78|181.58|0
1634649900000|2021-10-19 13:25:00|184.16|181.96|184.42|182.22|184.8|182.6|183.91|181.71|0
1634650200000|2021-10-19 13:30:00|184.29|182.09|183.9|181.7|184.93|182.73|182.38|180.18|0
1634650500000|2021-10-19 13:35:00|183.78|181.58|184.54|182.34|184.54|182.34|182.13|179.93|0
1634650800000|2021-10-19 13:40:00|184.67|182.47|182.38|180.18|186.07|183.87|182.38|180.18|0
1634651100000|2021-10-19 13:45:00|182.63|180.43|182.5|180.3|185.17|182.97|181.11|178.91|0
1634651400000|2021-10-19 13:50:00|182.75|180.55|184.66|182.46|184.79|182.59|182.75|180.55|0
1634651700000|2021-10-19 13:55:00|184.79|182.59|182.75|180.55|184.79|182.59|182.5|180.3|0
1634652000000|2021-10-19 14:00:00|182.88|180.68|185.17|182.97|185.3|183.1|182.62|180.42|0
1634652300000|2021-10-19 14:05:00|185.04|182.84|186.83|184.63|187.09|184.89|185.04|182.84|0
1634652600000|2021-10-19 14:10:00|186.7|184.5|187.21|185.01|188.12|185.92|186.44|184.24|0
1634652900000|2021-10-19 14:15:00|187.47|185.27|187.73|185.53|188.63|186.43|186.7|184.5|0
1634653200000|2021-10-19 14:20:00|187.86|185.66|187.34|185.14|187.86|185.66|186.44|184.24|0
1634653500000|2021-10-19 14:25:00|187.21|185.01|188.5|186.3|188.5|186.3|186.88|184.68|0
1634653800000|2021-10-19 14:30:00|188.37|186.17|186.69|184.49|188.63|186.43|186.05|183.85|0
1634654100000|2021-10-19 14:35:00|186.82|184.62|186.05|183.85|187.2|185|184.77|182.57|0
1634654400000|2021-10-19 14:40:00|186.18|183.98|186.56|184.36|187.84|185.64|186.18|183.98|0
1634654700000|2021-10-19 14:45:00|186.69|184.49|186.43|184.23|187.33|185.13|186.43|184.23|0
1634655000000|2021-10-19 14:50:00|186.56|184.36|187.71|185.51|187.97|185.77|186.43|184.23|0
1634655300000|2021-10-19 14:55:00|187.84|185.64|189.13|186.93|189.52|187.32|187.84|185.64|0
1634655600000|2021-10-19 15:00:00|189.39|187.19|189.71|187.51|190.04|187.84|189|186.8|0
1634655900000|2021-10-19 15:05:00|189.77|187.57|190.66|188.46|191.05|188.85|189.39|187.19|0
1634656200000|2021-10-19 15:10:00|190.53|188.33|191.31|189.11|191.44|189.24|190.4|188.2|0
1634656500000|2021-10-19 15:15:00|191.44|189.24|191.31|189.11|192.35|190.15|191.05|188.85|0
1634656800000|2021-10-19 15:20:00|191.44|189.24|190.78|188.58|191.83|189.63|190.78|188.58|0
1634657100000|2021-10-19 15:25:00|190.53|188.33|191.43|189.23|191.43|189.23|190.4|188.2|0
1634657400000|2021-10-19 15:30:00|191.04|188.84|190.39|188.19|191.95|189.75|190.26|188.06|0
1634657700000|2021-10-19 15:35:00|190.52|188.32|190.52|188.32|190.91|188.71|190.26|188.06|0
1634658000000|2021-10-19 15:40:00|190.65|188.45|191.3|189.1|191.56|189.36|190.39|188.19|0
1634658300000|2021-10-19 15:45:00|191.43|189.23|191.81|189.61|191.94|189.74|191.04|188.84|0
1634658600000|2021-10-19 15:50:00|191.94|189.74|191.81|189.61|192.2|190|191.16|188.96|0
1634658900000|2021-10-19 15:55:00|191.68|189.48|192.07|189.87|192.59|190.39|191.42|189.22|0
1634659200000|2021-10-19 16:00:00|191.94|189.74|191.55|189.35|191.94|189.74|191.03|188.83|0
1634659500000|2021-10-19 16:05:00|191.42|189.22|191.8|189.6|191.93|189.73|191.42|189.22|0
1634659800000|2021-10-19 16:10:00|191.93|189.73|192.58|190.38|192.71|190.51|191.8|189.6|0
1634660100000|2021-10-19 16:15:00|192.71|190.51|192.45|190.25|192.97|190.77|192.45|190.25|0
1634660400000|2021-10-19 16:20:00|192.32|190.12|191.8|189.6|192.58|190.38|191.67|189.47|0
1634660700000|2021-10-19 16:25:00|191.67|189.47|191.93|189.73|192.06|189.86|191.41|189.21|0
1634661000000|2021-10-19 16:30:00|192.06|189.86|192.18|189.98|192.58|190.38|191.93|189.73|0
1634661300000|2021-10-19 16:35:00|192.05|189.85|192.44|190.24|192.7|190.5|192.05|189.85|0
1634661600000|2021-10-19 16:40:00|192.57|190.37|192.83|190.63|192.83|190.63|192.31|190.11|0
1634661900000|2021-10-19 16:45:00|192.7|190.5|192.57|190.37|192.96|190.76|192.57|190.37|0
1634662200000|2021-10-19 16:50:00|192.44|190.24|192.57|190.37|192.7|190.5|192.18|189.98|0
1634662500000|2021-10-19 16:55:00|192.7|190.5|193.74|191.54|193.87|191.67|192.7|190.5|0
1634662800000|2021-10-19 17:00:00|193.61|191.41|192.82|190.62|193.87|191.67|192.3|190.1|0
1634663100000|2021-10-19 17:05:00|192.88|190.68|192.69|190.49|192.95|190.75|192.04|189.84|0
1634663400000|2021-10-19 17:10:00|192.56|190.36|192.82|190.62|192.95|190.75|191.91|189.71|0
1634663700000|2021-10-19 17:15:00|192.69|190.49|192.82|190.62|192.95|190.75|192.56|190.36|0
1634664000000|2021-10-19 17:20:00|192.68|190.48|193.2|191|193.47|191.27|192.55|190.35|0
1634664300000|2021-10-19 17:25:00|193.07|190.87|192.16|189.96|193.07|190.87|192.16|189.96|0
1634664600000|2021-10-19 17:30:00|192.29|190.09|192.55|190.35|192.55|190.35|192.03|189.83|0
1634664900000|2021-10-19 17:35:00|192.68|190.48|192.94|190.74|193.07|190.87|192.16|189.96|0
1634665200000|2021-10-19 17:40:00|192.81|190.61|192.41|190.21|192.94|190.74|192.02|189.82|0
1634665500000|2021-10-19 17:45:00|192.54|190.34|192.41|190.21|192.67|190.47|192.28|190.08|0
1634665800000|2021-10-19 17:50:00|192.54|190.34|192.67|190.47|192.8|190.6|192.41|190.21|0
1634666100000|2021-10-19 17:55:00|192.8|190.6|193.06|190.86|193.19|190.99|192.8|190.6|0
1634666400000|2021-10-19 18:00:00|193.19|190.99|191.43|189.23|194.12|191.92|191.43|189.23|0
1634666700000|2021-10-19 18:05:00|191.56|189.36|191.43|189.23|191.82|189.62|191.43|189.23|0
1634667000000|2021-10-19 18:10:00|191.56|189.36|191.56|189.36|191.95|189.75|191.56|189.36|0
1634667300000|2021-10-19 18:15:00|191.43|189.23|191.56|189.36|191.69|189.49|191.3|189.1|0
1634667600000|2021-10-19 18:20:00|191.43|189.23|190.51|188.31|191.43|189.23|190.25|188.05|0
1634667900000|2021-10-19 18:25:00|190.38|188.18|189.86|187.66|190.64|188.44|189.86|187.66|0
1634668200000|2021-10-19 18:30:00|189.99|187.79|188.56|186.36|190.12|187.92|187.53|185.33|0
1634668500000|2021-10-19 18:35:00|188.69|186.49|188.56|186.36|188.95|186.75|187.79|185.59|0
1634668800000|2021-10-19 18:40:00|188.43|186.23|188.95|186.75|188.95|186.75|188.17|185.97|0
1634669100000|2021-10-19 18:45:00|189.08|186.88|189.07|186.87|189.08|186.88|188.17|185.97|0
1634669400000|2021-10-19 18:50:00|189.2|187|189.07|186.87|189.59|187.39|188.68|186.48|0
1634669700000|2021-10-19 18:55:00|188.94|186.74|189.46|187.26|189.72|187.52|188.68|186.48|0
1634670000000|2021-10-19 19:00:00|189.2|187|190.1|187.9|190.49|188.29|189.07|186.87|0
1634670300000|2021-10-19 19:05:00|190.23|188.03|191.01|188.81|191.14|188.94|190.1|187.9|0
1634670600000|2021-10-19 19:10:00|191.14|188.94|191.4|189.2|191.53|189.33|190.88|188.68|0
1634670900000|2021-10-19 19:15:00|191.53|189.33|192.97|190.77|193.1|190.9|191.53|189.33|0
1634671200000|2021-10-19 19:20:00|192.84|190.64|190.49|188.29|192.84|190.64|190.49|188.29|0
1634671500000|2021-10-19 19:25:00|190.62|188.42|191.53|189.33|191.66|189.46|190.49|188.29|0
1634671800000|2021-10-19 19:30:00|191.4|189.2|189.83|187.63|191.4|189.2|189.44|187.24|0
1634672100000|2021-10-19 19:35:00|190.09|187.89|190.09|187.89|191|188.8|189.83|187.63|0
1634672400000|2021-10-19 19:40:00|189.96|187.76|189.7|187.5|190.48|188.28|189.57|187.37|0
1634672700000|2021-10-19 19:45:00|189.83|187.63|190.61|188.41|191.26|189.06|189.57|187.37|0
1634673000000|2021-10-19 19:50:00|190.47|188.27|191.25|189.05|191.65|189.45|189.95|187.75|0
1634673300000|2021-10-19 19:55:00|191.12|188.92|193.08|190.88|193.08|190.88|191.12|188.92|0
1634673600000|2021-10-19 20:00:00|193.21|191.01|195.32|193.12|195.32|193.12|192.95|190.75|0
1634673900000|2021-10-19 20:05:00|195.05|192.85|194.92|192.72|195.32|193.12|194.52|192.32|0
1634674200000|2021-10-19 20:10:00|194.79|192.59|194.65|192.45|194.92|192.72|194.52|192.32|0
1634674500000|2021-10-19 20:15:00|194.85|192.25|195.51|192.91|195.91|193.31|194.85|192.25|0
1634674800000|2021-10-19 20:20:00|195.64|193.04|195.77|193.17|195.91|193.31|195.51|192.91|0
1634675100000|2021-10-19 20:25:00|195.64|193.04|196.43|193.83|196.43|193.83|195.64|193.04|0
1634675400000|2021-10-19 20:30:00|196.3|193.7|195.9|193.3|196.3|193.7|195.64|193.04|0
1634675700000|2021-10-19 20:35:00|195.77|193.17|195.9|193.3|196.16|193.56|195.77|193.17|0
1634676000000|2021-10-19 20:40:00|196.03|193.43|195.5|192.9|196.16|193.56|195.5|192.9|0
1634676300000|2021-10-19 20:45:00|195.37|192.77|194.08|191.48|195.76|193.16|194.08|191.48|0
1634676600000|2021-10-19 20:50:00|194.22|191.62|194.48|191.88|194.74|192.14|194.22|191.62|0
1634676900000|2021-10-19 20:55:00|194.35|191.75|194.14|191.54|194.35|191.75|194.01|191.41|0
1634677200000|2021-10-19 21:00:00|193.91|191.31|193.7|191.1|194.04|191.44|193.57|190.97|0
1634677500000|2021-10-19 21:05:00|193.68|191.08|193.7|191.1|193.71|191.11|193.68|191.08|0
1634677800000|2021-10-19 21:10:00|193.68|191.08|193.69|191.09|193.73|191.13|193.68|191.08|0
1634678100000|2021-10-19 21:15:00|193.68|191.08|193.63|191.03|193.71|191.11|193.63|191.03|0
1634678400000|2021-10-19 21:20:00|193.62|191.02|193.62|191.02|193.62|191.02|193.62|191.02|0
1634678700000|2021-10-19 21:25:00|193.61|191.01|193.67|191.07|193.67|191.07|193.61|191.01|0
1634679000000|2021-10-19 21:30:00|193.72|191.12|193.8|191.2|193.8|191.2|193.69|191.09|0
1634679300000|2021-10-19 21:35:00|193.76|191.16|193.7|191.1|193.82|191.22|193.67|191.07|0
1634679600000|2021-10-19 21:40:00|193.68|191.08|193.72|191.12|193.72|191.12|193.67|191.07|0
1634679900000|2021-10-19 21:45:00|193.7|191.1|193.68|191.08|193.81|191.21|193.68|191.08|0
1634680200000|2021-10-19 21:50:00|193.69|191.09|193.71|191.11|193.71|191.11|193.68|191.08|0
1634680500000|2021-10-19 21:55:00|193.69|191.09|193.89|191.29|193.9|191.3|193.69|191.09|0
1634680800000|2021-10-19 22:00:00|194.25|191.65|193.13|190.53|194.25|191.65|193|190.4|0
1634681100000|2021-10-19 22:05:00|193|190.4|192.86|190.26|193.13|190.53|192.73|190.13|0
1634681400000|2021-10-19 22:10:00|193|190.4|192.99|190.39|193.13|190.53|192.86|190.26|0
1634681700000|2021-10-19 22:15:00|193.13|190.53|192.47|189.87|193.13|190.53|192.21|189.61|0
1634682000000|2021-10-19 22:20:00|192.6|190|193.18|190.58|193.25|190.65|192.53|189.93|0
1634682300000|2021-10-19 22:25:00|193.12|190.52|192.72|190.12|193.12|190.52|192.59|189.99|0
1634682600000|2021-10-19 22:30:00|192.59|189.99|192.2|189.6|192.59|189.99|192.2|189.6|0
1634682900000|2021-10-19 22:35:00|191.93|189.33|192.06|189.46|192.59|189.99|191.93|189.33|0
1634683200000|2021-10-19 22:40:00|192.13|189.53|192.52|189.92|192.72|190.12|192.13|189.53|0
1634683500000|2021-10-19 22:45:00|192.46|189.86|192.32|189.72|192.59|189.99|192.06|189.46|0
1634683800000|2021-10-19 22:50:00|192.19|189.59|192.58|189.98|192.71|190.11|192.19|189.59|0
1634684100000|2021-10-19 22:55:00|192.71|190.11|192.58|189.98|193.11|190.51|192.58|189.98|0
1634684400000|2021-10-19 23:00:00|192.64|190.04|192.45|189.85|192.71|190.11|192.32|189.72|0
1634684700000|2021-10-19 23:05:00|192.32|189.72|192.71|190.11|192.84|190.24|192.18|189.58|0
1634685000000|2021-10-19 23:10:00|192.84|190.24|193.1|190.5|193.1|190.5|192.71|190.11|0
1634685300000|2021-10-19 23:15:00|193.23|190.63|192.83|190.23|193.49|190.89|192.83|190.23|0
1634685600000|2021-10-19 23:20:00|192.9|190.3|192.7|190.1|192.97|190.37|192.7|190.1|0
1634685900000|2021-10-19 23:25:00|192.63|190.03|193.09|190.49|193.09|190.49|192.44|189.84|0
1634686200000|2021-10-19 23:30:00|193.22|190.62|193.22|190.62|193.22|190.62|192.83|190.23|0
1634686500000|2021-10-19 23:35:00|193.35|190.75|194.27|191.67|194.27|191.67|193.35|190.75|0
1634686800000|2021-10-19 23:40:00|194.41|191.81|193.94|191.34|194.41|191.81|193.88|191.28|0
1634687100000|2021-10-19 23:45:00|193.88|191.28|194.67|192.07|194.8|192.2|193.61|191.01|0
1634687400000|2021-10-19 23:50:00|194.8|192.2|194.27|191.67|194.93|192.33|194.27|191.67|0
1634687700000|2021-10-19 23:55:00|194.4|191.8|194.27|191.67|194.53|191.93|194.13|191.53|0
1634688000000|2021-10-20 00:00:00|194.53|191.93|194.13|191.53|194.79|192.19|194|191.4|0
1634688300000|2021-10-20 00:05:00|194.06|191.46|192.94|190.34|194.26|191.66|192.68|190.08|0
1634688600000|2021-10-20 00:10:00|193.01|190.41|193.6|191|193.86|191.26|192.81|190.21|0
1634688900000|2021-10-20 00:15:00|193.73|191.13|192.55|189.95|193.73|191.13|192.48|189.88|0
1634689200000|2021-10-20 00:20:00|192.41|189.81|191.89|189.29|192.41|189.81|191.89|189.29|0
1634689500000|2021-10-20 00:25:00|191.76|189.16|192.02|189.42|192.67|190.07|191.49|188.89|0
1634689800000|2021-10-20 00:30:00|191.88|189.28|192.28|189.68|192.28|189.68|191.36|188.76|0
1634690100000|2021-10-20 00:35:00|192.34|189.74|192.41|189.81|192.67|190.07|192.14|189.54|0
1634690400000|2021-10-20 00:40:00|192.27|189.67|193.19|190.59|193.19|190.59|192.27|189.67|0
1634690700000|2021-10-20 00:45:00|193.32|190.72|192.53|189.93|193.45|190.85|192.4|189.8|0
1634691000000|2021-10-20 00:50:00|192.46|189.86|192.66|190.06|192.92|190.32|191.74|189.14|0
1634691300000|2021-10-20 00:55:00|192.79|190.19|192.27|189.67|192.79|190.19|192.27|189.67|0
1634691600000|2021-10-20 01:00:00|192.13|189.53|192|189.4|192.53|189.93|191.87|189.27|0
1634691900000|2021-10-20 01:05:00|191.87|189.27|191.21|188.61|191.87|189.27|190.43|187.83|0
1634692200000|2021-10-20 01:10:00|191.28|188.68|191.21|188.61|191.6|189|191.08|188.48|0
1634692500000|2021-10-20 01:15:00|190.95|188.35|190.82|188.22|191.34|188.74|190.42|187.82|0
1634692800000|2021-10-20 01:20:00|190.95|188.35|192.12|189.52|192.25|189.65|190.95|188.35|0
1634693100000|2021-10-20 01:25:00|192.25|189.65|192.38|189.78|192.38|189.78|191.73|189.13|0
1634693400000|2021-10-20 01:30:00|192.25|189.65|191.99|189.39|192.65|190.05|191.99|189.39|0
1634693700000|2021-10-20 01:35:00|192.05|189.45|192.12|189.52|192.38|189.78|191.33|188.73|0
1634694000000|2021-10-20 01:40:00|192.25|189.65|191.2|188.6|192.25|189.65|191.2|188.6|0
1634694300000|2021-10-20 01:45:00|191.07|188.47|191.33|188.73|191.33|188.73|190.8|188.2|0
1634694600000|2021-10-20 01:50:00|191.2|188.6|191.45|188.85|191.85|189.25|191.2|188.6|0
1634694900000|2021-10-20 01:55:00|191.59|188.99|191.58|188.98|191.85|189.25|191.32|188.72|0
1634695200000|2021-10-20 02:00:00|191.45|188.85|191.58|188.98|191.71|189.11|191.19|188.59|0
1634695500000|2021-10-20 02:05:00|191.32|188.72|191.32|188.72|191.45|188.85|191.06|188.46|0
1634695800000|2021-10-20 02:10:00|191.19|188.59|190.79|188.19|191.71|189.11|190.79|188.19|0
1634696100000|2021-10-20 02:15:00|190.53|187.93|190.66|188.06|190.66|188.06|190.14|187.54|0
1634696400000|2021-10-20 02:20:00|190.53|187.93|190|187.4|190.79|188.19|190|187.4|0
1634696700000|2021-10-20 02:25:00|189.87|187.27|190.52|187.92|190.66|188.06|189.74|187.14|0
1634697000000|2021-10-20 02:30:00|190.46|187.86|190.13|187.53|190.52|187.92|190.13|187.53|0
1634697300000|2021-10-20 02:35:00|190|187.4|190.39|187.79|190.78|188.18|189.87|187.27|0
1634697600000|2021-10-20 02:40:00|190.52|187.92|190.39|187.79|190.65|188.05|190|187.4|0
1634697900000|2021-10-20 02:45:00|190.26|187.66|190.65|188.05|190.91|188.31|190.26|187.66|0
1634698200000|2021-10-20 02:50:00|190.52|187.92|190.64|188.04|190.78|188.18|190.51|187.91|0
1634698500000|2021-10-20 02:55:00|190.77|188.17|190.51|187.91|190.77|188.17|190.38|187.78|0
1634698800000|2021-10-20 03:00:00|190.64|188.04|190.38|187.78|190.9|188.3|190.25|187.65|0
1634699100000|2021-10-20 03:05:00|190.44|187.84|190.38|187.78|190.64|188.04|190.25|187.65|0
1634699400000|2021-10-20 03:10:00|190.51|187.91|190.24|187.64|190.64|188.04|190.11|187.51|0
1634699700000|2021-10-20 03:15:00|190.11|187.51|190.5|187.9|190.5|187.9|190.11|187.51|0
1634700000000|2021-10-20 03:20:00|190.37|187.77|191.28|188.68|191.28|188.68|190.37|187.77|0
1634700300000|2021-10-20 03:25:00|191.15|188.55|191.28|188.68|191.41|188.81|191.15|188.55|0
1634700600000|2021-10-20 03:30:00|191.15|188.55|191.02|188.42|191.28|188.68|190.89|188.29|0
1634700900000|2021-10-20 03:35:00|191.15|188.55|191.02|188.42|191.15|188.55|191.02|188.42|0
1634701200000|2021-10-20 03:40:00|191.15|188.55|191.14|188.54|191.28|188.68|191.08|188.48|0
1634701500000|2021-10-20 03:45:00|191.08|188.48|191.14|188.54|191.28|188.68|191.08|188.48|0
1634701800000|2021-10-20 03:50:00|191.27|188.67|191.14|188.54|191.27|188.67|191.14|188.54|0
1634702100000|2021-10-20 03:55:00|191.27|188.67|191.92|189.32|192.19|189.59|191.2|188.6|0
1634702400000|2021-10-20 04:00:00|192.05|189.45|191.53|188.93|192.05|189.45|191.53|188.93|0
1634702700000|2021-10-20 04:05:00|191.4|188.8|191.13|188.53|191.4|188.8|191|188.4|0
1634703000000|2021-10-20 04:10:00|191.26|188.66|191.39|188.79|191.39|188.79|191.13|188.53|0
1634703300000|2021-10-20 04:15:00|191.26|188.66|191|188.4|191.26|188.66|191|188.4|0
1634703600000|2021-10-20 04:20:00|191.13|188.53|190.74|188.14|191.13|188.53|190.6|188|0
1634703900000|2021-10-20 04:25:00|190.73|188.13|190.99|188.39|191.13|188.53|190.73|188.13|0
1634704200000|2021-10-20 04:30:00|191.26|188.66|191.12|188.52|191.26|188.66|190.99|188.39|0
1634704500000|2021-10-20 04:35:00|190.99|188.39|191.12|188.52|191.12|188.52|190.99|188.39|0
1634704800000|2021-10-20 04:40:00|191.05|188.45|190.86|188.26|191.12|188.52|190.86|188.26|0
1634705100000|2021-10-20 04:45:00|190.99|188.39|190.99|188.39|191.12|188.52|190.86|188.26|0
1634705400000|2021-10-20 04:50:00|191.12|188.52|190.92|188.32|191.12|188.52|190.85|188.25|0
1634705700000|2021-10-20 04:55:00|190.98|188.38|190.72|188.12|191.11|188.51|190.72|188.12|0
1634706000000|2021-10-20 05:00:00|190.85|188.25|190.59|187.99|191.24|188.64|190.59|187.99|0
1634706300000|2021-10-20 05:05:00|190.72|188.12|189.93|187.33|190.72|188.12|189.67|187.07|0
1634706600000|2021-10-20 05:10:00|189.8|187.2|189.8|187.2|189.93|187.33|189.02|186.42|0
1634706900000|2021-10-20 05:15:00|189.67|187.07|189.93|187.33|190.06|187.46|189.67|187.07|0
1634707200000|2021-10-20 05:20:00|189.86|187.26|190.68|188.08|190.94|188.34|189.67|187.07|0
1634707500000|2021-10-20 05:25:00|190.81|188.21|190.68|188.08|190.94|188.34|190.61|188.01|0
1634707800000|2021-10-20 05:30:00|190.81|188.21|190.55|187.95|190.81|188.21|190.29|187.69|0
1634708100000|2021-10-20 05:35:00|190.42|187.82|190.81|188.21|190.94|188.34|190.42|187.82|0
1634708400000|2021-10-20 05:40:00|190.68|188.08|190.67|188.07|191.07|188.47|190.67|188.07|0
1634708700000|2021-10-20 05:45:00|190.8|188.2|190.93|188.33|191.19|188.59|190.8|188.2|0
1634709000000|2021-10-20 05:50:00|191.06|188.46|191.45|188.85|191.71|189.11|191.06|188.46|0
1634709300000|2021-10-20 05:55:00|191.32|188.72|191.19|188.59|191.58|188.98|191.19|188.59|0
1634709600000|2021-10-20 06:00:00|191.32|188.72|190.53|187.93|191.32|188.72|190.14|187.54|0
1634709900000|2021-10-20 06:05:00|190.66|188.06|190.14|187.54|190.66|188.06|189.88|187.28|0
1634710200000|2021-10-20 06:10:00|190.2|187.6|190.27|187.67|190.53|187.93|190.01|187.41|0
1634710500000|2021-10-20 06:15:00|190.4|187.8|189.36|186.76|190.53|187.93|189.36|186.76|0
1634710800000|2021-10-20 06:20:00|189.62|187.02|189.49|186.89|189.75|187.15|189.36|186.76|0
1634711100000|2021-10-20 06:25:00|189.62|187.02|189.61|187.01|189.74|187.14|189.36|186.76|0
1634711400000|2021-10-20 06:30:00|189.68|187.08|190|187.4|190.26|187.66|189.48|186.88|0
1634711700000|2021-10-20 06:35:00|189.87|187.27|189.87|187.27|190.13|187.53|189.74|187.14|0
1634712000000|2021-10-20 06:40:00|190|187.4|190.52|187.92|190.52|187.92|190|187.4|0
1634712300000|2021-10-20 06:45:00|190.65|188.05|190.12|187.52|190.65|188.05|190|187.4|0
1634712600000|2021-10-20 06:50:00|189.99|187.39|190.64|188.04|190.64|188.04|189.99|187.39|0
1634712900000|2021-10-20 06:55:00|190.57|187.97|189.86|187.26|190.64|188.04|189.73|187.13|0
1634713200000|2021-10-20 07:00:00|189.99|187.39|190.92|188.32|191.05|188.45|187.85|185.25|0
1634713500000|2021-10-20 07:05:00|190.72|188.52|191.63|189.43|191.63|189.43|190.33|188.13|0
1634713800000|2021-10-20 07:10:00|191.76|189.56|193.07|190.87|193.59|191.39|191.37|189.17|0
1634714100000|2021-10-20 07:15:00|192.94|190.74|194.51|192.31|194.9|192.7|192.54|190.34|0
1634714400000|2021-10-20 07:20:00|194.77|192.57|195.3|193.1|195.43|193.23|193.98|191.78|0
1634714700000|2021-10-20 07:25:00|195.56|193.36|195.03|192.83|195.69|193.49|194.9|192.7|0
1634715000000|2021-10-20 07:30:00|195.23|193.03|194.63|192.43|195.69|193.49|194.24|192.04|0
1634715300000|2021-10-20 07:35:00|194.77|192.57|194.5|192.3|194.77|192.57|193.84|191.64|0
1634715600000|2021-10-20 07:40:00|194.37|192.17|194.1|191.9|194.5|192.3|194.1|191.9|0
1634715900000|2021-10-20 07:45:00|193.97|191.77|192.92|190.72|194.23|192.03|192.92|190.72|0
1634716200000|2021-10-20 07:50:00|193.18|190.98|192.53|190.33|193.18|190.98|192.4|190.2|0
1634716500000|2021-10-20 07:55:00|192.39|190.19|191.74|189.54|192.39|190.19|191.28|189.08|0
1634716800000|2021-10-20 08:00:00|191.67|189.47|192.39|190.19|192.39|190.19|191.48|189.28|0
1634717100000|2021-10-20 08:05:00|192.26|190.06|191.87|189.67|192.65|190.45|191.61|189.41|0
1634717400000|2021-10-20 08:10:00|191.74|189.54|192.65|190.45|192.65|190.45|191.74|189.54|0
1634717700000|2021-10-20 08:15:00|192.52|190.32|192.91|190.71|192.91|190.71|191.99|189.79|0
1634718000000|2021-10-20 08:20:00|192.78|190.58|192.51|190.31|192.91|190.71|191.99|189.79|0
1634718300000|2021-10-20 08:25:00|192.64|190.44|192.38|190.18|192.77|190.57|192.38|190.18|0
1634718600000|2021-10-20 08:30:00|192.51|190.31|192.38|190.18|192.64|190.44|192.25|190.05|0
1634718900000|2021-10-20 08:35:00|192.44|190.24|193.03|190.83|193.55|191.35|192.38|190.18|0
1634719200000|2021-10-20 08:40:00|193.16|190.96|192.9|190.7|193.16|190.96|192.5|190.3|0
1634719500000|2021-10-20 08:45:00|192.77|190.57|193.42|191.22|193.68|191.48|192.77|190.57|0
1634719800000|2021-10-20 08:50:00|193.55|191.35|193.28|191.08|193.68|191.48|193.15|190.95|0
1634720100000|2021-10-20 08:55:00|193.15|190.95|193.28|191.08|193.55|191.35|193.02|190.82|0
1634720400000|2021-10-20 09:00:00|193.15|190.95|193.28|191.08|193.41|191.21|193.02|190.82|0
1634720700000|2021-10-20 09:05:00|193.15|190.95|193.67|191.47|193.8|191.6|193.15|190.95|0
1634721000000|2021-10-20 09:10:00|193.8|191.6|192.75|190.55|193.8|191.6|192.75|190.55|0
1634721300000|2021-10-20 09:15:00|192.62|190.42|192.88|190.68|193.01|190.81|192.49|190.29|0
1634721600000|2021-10-20 09:20:00|192.75|190.55|192.62|190.42|192.75|190.55|192.09|189.89|0
1634721900000|2021-10-20 09:25:00|192.75|190.55|193.93|191.73|193.93|191.73|192.62|190.42|0
1634722200000|2021-10-20 09:30:00|194.06|191.86|193.14|190.94|194.45|192.25|192.94|190.74|0
1634722500000|2021-10-20 09:35:00|193.01|190.81|193.4|191.2|193.66|191.46|193.01|190.81|0
1634722800000|2021-10-20 09:40:00|193.26|191.06|192.74|190.54|193.4|191.2|192.61|190.41|0
1634723100000|2021-10-20 09:45:00|192.61|190.41|193.26|191.06|193.26|191.06|192.61|190.41|0
1634723400000|2021-10-20 09:50:00|193.39|191.19|193.52|191.32|193.78|191.58|193.13|190.93|0
1634723700000|2021-10-20 09:55:00|193.65|191.45|193.39|191.19|193.91|191.71|193.26|191.06|0
1634724000000|2021-10-20 10:00:00|193.52|191.32|193.25|191.05|193.65|191.45|193.12|190.92|0
1634724300000|2021-10-20 10:05:00|193.12|190.92|193.78|191.58|193.78|191.58|193.12|190.92|0
1634724600000|2021-10-20 10:10:00|193.91|191.71|192.99|190.79|194.17|191.97|192.86|190.66|0
1634724900000|2021-10-20 10:15:00|193.12|190.92|192.99|190.79|193.38|191.18|192.99|190.79|0
1634725200000|2021-10-20 10:20:00|193.12|190.92|192.98|190.78|193.25|191.05|192.59|190.39|0
1634725500000|2021-10-20 10:25:00|192.85|190.65|192.85|190.65|193.24|191.04|192.72|190.52|0
1634725800000|2021-10-20 10:30:00|192.72|190.52|193.11|190.91|193.11|190.91|192.72|190.52|0
1634726100000|2021-10-20 10:35:00|192.98|190.78|192.58|190.38|193.24|191.04|192.45|190.25|0
1634726400000|2021-10-20 10:40:00|192.45|190.25|192.97|190.77|192.97|190.77|192.45|190.25|0
1634726700000|2021-10-20 10:45:00|192.84|190.64|192.97|190.77|193.1|190.9|192.84|190.64|0
1634727000000|2021-10-20 10:50:00|192.84|190.64|193.23|191.03|193.36|191.16|192.58|190.38|0
1634727300000|2021-10-20 10:55:00|193.36|191.16|193.23|191.03|193.76|191.56|193.1|190.9|0
1634727600000|2021-10-20 11:00:00|193.36|191.16|193.36|191.16|193.62|191.42|193.23|191.03|0
1634727900000|2021-10-20 11:05:00|193.23|191.03|193.09|190.89|194.14|191.94|192.83|190.63|0
1634728200000|2021-10-20 11:10:00|192.96|190.76|193.22|191.02|193.36|191.16|192.96|190.76|0
1634728500000|2021-10-20 11:15:00|193.09|190.89|193.09|190.89|193.55|191.35|193.02|190.82|0
1634728800000|2021-10-20 11:20:00|192.96|190.76|192.56|190.36|193.35|191.15|192.04|189.84|0
1634729100000|2021-10-20 11:25:00|192.43|190.23|192.69|190.49|193.09|190.89|192.43|190.23|0
1634729400000|2021-10-20 11:30:00|192.76|190.56|192.56|190.36|193.08|190.88|192.43|190.23|0
1634729700000|2021-10-20 11:35:00|192.69|190.49|192.69|190.49|192.82|190.62|192.69|190.49|0
1634730000000|2021-10-20 11:40:00|192.82|190.62|192.03|189.83|192.82|190.62|191.77|189.57|0
1634730300000|2021-10-20 11:45:00|191.9|189.7|191.51|189.31|192.16|189.96|190.99|188.79|0
1634730600000|2021-10-20 11:50:00|191.25|189.05|191.38|189.18|191.64|189.44|191.12|188.92|0
1634730900000|2021-10-20 11:55:00|191.37|189.17|191.24|189.04|191.5|189.3|191.24|189.04|0
1634731200000|2021-10-20 12:00:00|191.37|189.17|191.5|189.3|191.76|189.56|191.24|189.04|0
1634731500000|2021-10-20 12:05:00|191.63|189.43|192.15|189.95|192.41|190.21|191.5|189.3|0
1634731800000|2021-10-20 12:10:00|192.28|190.08|193.33|191.13|193.33|191.13|192.15|189.95|0
1634732100000|2021-10-20 12:15:00|193.2|191|192.41|190.21|193.2|191|192.28|190.08|0
1634732400000|2021-10-20 12:20:00|192.28|190.08|192.93|190.73|193.06|190.86|192.15|189.95|0
1634732700000|2021-10-20 12:25:00|193.06|190.86|193.45|191.25|193.65|191.45|192.8|190.6|0
1634733000000|2021-10-20 12:30:00|193.32|191.12|193.71|191.51|193.85|191.65|193.32|191.12|0
1634733300000|2021-10-20 12:35:00|193.58|191.38|193.45|191.25|193.71|191.51|193.19|190.99|0
1634733600000|2021-10-20 12:40:00|193.58|191.38|193.05|190.85|193.84|191.64|193.05|190.85|0
1634733900000|2021-10-20 12:45:00|192.92|190.72|193.18|190.98|193.44|191.24|192.92|190.72|0
1634734200000|2021-10-20 12:50:00|193.31|191.11|193.05|190.85|193.44|191.24|193.05|190.85|0
1634734500000|2021-10-20 12:55:00|193.18|190.98|193.18|190.98|193.7|191.5|193.18|190.98|0
1634734800000|2021-10-20 13:00:00|193.31|191.11|192.91|190.71|193.83|191.63|192.26|190.06|0
1634735100000|2021-10-20 13:05:00|193.04|190.84|194.22|192.02|194.35|192.15|193.04|190.84|0
1634735400000|2021-10-20 13:10:00|194.35|192.15|194.35|192.15|194.75|192.55|194.22|192.02|0
1634735700000|2021-10-20 13:15:00|194.48|192.28|194.22|192.02|194.48|192.28|194.09|191.89|0
1634736000000|2021-10-20 13:20:00|194.35|192.15|194.48|192.28|194.61|192.41|194.08|191.88|0
1634736300000|2021-10-20 13:25:00|194.35|192.15|195.8|193.6|195.8|193.6|194.35|192.15|0
1634736600000|2021-10-20 13:30:00|195.66|193.46|195.79|193.59|196.46|194.26|195.27|193.07|0
1634736900000|2021-10-20 13:35:00|195.93|193.73|197.07|194.87|198|195.8|195.13|192.93|0
1634737200000|2021-10-20 13:40:00|196.93|194.73|196.53|194.33|197.86|195.66|196.27|194.07|0
1634737500000|2021-10-20 13:45:00|196.67|194.47|200.12|197.92|200.12|197.92|196.67|194.47|0
1634737800000|2021-10-20 13:50:00|200.26|198.06|198.52|196.32|200.79|198.59|198.39|196.19|0
1634738100000|2021-10-20 13:55:00|198.65|196.45|198.65|196.45|199.58|197.38|197.99|195.79|0
1634738400000|2021-10-20 14:00:00|198.38|196.18|198.52|196.32|198.52|196.32|197.32|195.12|0
1634738700000|2021-10-20 14:05:00|198.38|196.18|199.85|197.65|200.11|197.91|197.85|195.65|0
1634739000000|2021-10-20 14:10:00|199.98|197.78|200.51|198.31|201.32|199.12|199.58|197.38|0
1634739300000|2021-10-20 14:15:00|200.65|198.45|200.91|198.71|201.05|198.85|199.58|197.38|0
1634739600000|2021-10-20 14:20:00|201.05|198.85|203.67|201.47|203.67|201.47|200.71|198.51|0
1634739900000|2021-10-20 14:25:00|203.8|201.6|204.61|202.41|204.61|202.41|202.86|200.66|0
1634740200000|2021-10-20 14:30:00|204.88|202.68|205.96|203.76|205.96|203.76|204.07|201.87|0
1634740500000|2021-10-20 14:35:00|205.82|203.62|204.33|202.13|205.82|203.62|204.33|202.13|0
1634740800000|2021-10-20 14:40:00|204.2|202|204.6|202.4|205.28|203.08|204.2|202|0
1634741100000|2021-10-20 14:45:00|204.74|202.54|204.48|202.28|207.05|204.85|203.81|201.61|0
1634741400000|2021-10-20 14:50:00|204.62|202.42|203.94|201.74|205.29|203.09|203.81|201.61|0
1634741700000|2021-10-20 14:55:00|204.08|201.88|202.46|200.26|204.35|202.15|202.33|200.13|0
1634742000000|2021-10-20 15:00:00|202.6|200.4|201.25|199.05|203.4|201.2|201.25|199.05|0
1634742300000|2021-10-20 15:05:00|201.39|199.19|203.26|201.06|203.4|201.2|201.39|199.19|0
1634742600000|2021-10-20 15:10:00|203.4|201.2|202.52|200.32|203.4|201.2|202.05|199.85|0
1634742900000|2021-10-20 15:15:00|202.45|200.25|202.99|200.79|202.99|200.79|201.78|199.58|0
1634743200000|2021-10-20 15:20:00|203.26|201.06|203.39|201.19|203.93|201.73|203.12|200.92|0
1634743500000|2021-10-20 15:25:00|203.26|201.06|201.87|199.67|203.79|201.59|201.61|199.41|0
1634743800000|2021-10-20 15:30:00|201.47|199.27|201.74|199.54|202.41|200.21|200.54|198.34|0
1634744100000|2021-10-20 15:35:00|201.87|199.67|201.47|199.27|202.14|199.94|201.47|199.27|0
1634744400000|2021-10-20 15:40:00|201.33|199.13|202|199.8|202|199.8|201.06|198.86|0
1634744700000|2021-10-20 15:45:00|202.14|199.94|202.94|200.74|203.34|201.14|202|199.8|0
1634745000000|2021-10-20 15:50:00|203.07|200.87|203.75|201.55|204.15|201.95|202.94|200.74|0
1634745300000|2021-10-20 15:55:00|203.88|201.68|204.15|201.95|204.28|202.08|203.61|201.41|0
1634745600000|2021-10-20 16:00:00|204.28|202.08|204.28|202.08|204.42|202.22|203.74|201.54|0
1634745900000|2021-10-20 16:05:00|204.15|201.95|203.33|201.13|204.28|202.08|203.2|201|0
1634746200000|2021-10-20 16:10:00|203.47|201.27|203.6|201.4|203.74|201.54|203.2|201|0
1634746500000|2021-10-20 16:15:00|203.47|201.27|202.93|200.73|203.74|201.54|202.52|200.32|0
1634746800000|2021-10-20 16:20:00|202.79|200.59|203.06|200.86|203.33|201.13|202.66|200.46|0
1634747100000|2021-10-20 16:25:00|203.12|200.92|203.06|200.86|203.73|201.53|202.79|200.59|0
1634747400000|2021-10-20 16:30:00|203.19|200.99|204|201.8|204.27|202.07|203.06|200.86|0
1634747700000|2021-10-20 16:35:00|203.86|201.66|203.86|201.66|204|201.8|203.32|201.12|0
1634748000000|2021-10-20 16:40:00|204|201.8|203.45|201.25|204.26|202.06|203.05|200.85|0
1634748300000|2021-10-20 16:45:00|203.32|201.12|204.13|201.93|204.26|202.06|203.05|200.85|0
1634748600000|2021-10-20 16:50:00|203.99|201.79|203.72|201.52|203.99|201.79|203.45|201.25|0
1634748900000|2021-10-20 16:55:00|203.58|201.38|203.99|201.79|203.99|201.79|203.45|201.25|0
1634749200000|2021-10-20 17:00:00|204.05|201.85|202.5|200.3|204.26|202.06|202.23|200.03|0
1634749500000|2021-10-20 17:05:00|202.43|200.23|201.03|198.83|202.64|200.44|201.03|198.83|0
1634749800000|2021-10-20 17:10:00|201.16|198.96|201.29|199.09|202.1|199.9|201.03|198.83|0
1634750100000|2021-10-20 17:15:00|201.43|199.23|198.49|196.29|201.43|199.23|198.36|196.16|0
1634750400000|2021-10-20 17:20:00|198.36|196.16|199.15|196.95|199.15|196.95|196.24|194.04|0
1634750700000|2021-10-20 17:25:00|199.02|196.82|200.35|198.15|200.35|198.15|198.75|196.55|0
1634751000000|2021-10-20 17:30:00|200.21|198.01|199.55|197.35|200.48|198.28|198.75|196.55|0
1634751300000|2021-10-20 17:35:00|199.68|197.48|200.48|198.28|200.75|198.55|199.55|197.35|0
1634751600000|2021-10-20 17:40:00|200.34|198.14|200.07|197.87|200.61|198.41|199.41|197.21|0
1634751900000|2021-10-20 17:45:00|199.81|197.61|200.21|198.01|200.48|198.28|199.41|197.21|0
1634752200000|2021-10-20 17:50:00|200.07|197.87|200.47|198.27|200.6|198.4|199.81|197.61|0
1634752500000|2021-10-20 17:55:00|200.34|198.14|200.34|198.14|200.6|198.4|199.54|197.34|0
1634752800000|2021-10-20 18:00:00|199.8|197.6|201.67|199.47|201.67|199.47|199.8|197.6|0
1634753100000|2021-10-20 18:05:00|201.54|199.34|202.21|200.01|202.21|200.01|201.4|199.2|0
1634753400000|2021-10-20 18:10:00|202.07|199.87|202.34|200.14|202.47|200.27|201.8|199.6|0
1634753700000|2021-10-20 18:15:00|202.47|200.27|201.93|199.73|203.14|200.94|201.93|199.73|0
1634754000000|2021-10-20 18:20:00|202.07|199.87|201.39|199.19|202.33|200.13|201.13|198.93|0
1634754300000|2021-10-20 18:25:00|201.26|199.06|202.06|199.86|202.06|199.86|201.26|199.06|0
1634754600000|2021-10-20 18:30:00|201.93|199.73|202.6|200.4|202.6|200.4|201.79|199.59|0
1634754900000|2021-10-20 18:35:00|202.46|200.26|202.33|200.13|202.6|200.4|201.92|199.72|0
1634755200000|2021-10-20 18:40:00|202.46|200.26|201.52|199.32|202.86|200.66|201.52|199.32|0
1634755500000|2021-10-20 18:45:00|201.65|199.45|201.92|199.72|202.19|199.99|201.52|199.32|0
1634755800000|2021-10-20 18:50:00|202.05|199.85|202.86|200.66|202.86|200.66|201.65|199.45|0
1634756100000|2021-10-20 18:55:00|202.72|200.52|202.45|200.25|203.26|201.06|202.18|199.98|0
1634756400000|2021-10-20 19:00:00|202.59|200.39|202.85|200.65|203.39|201.19|202.59|200.39|0
1634756700000|2021-10-20 19:05:00|202.99|200.79|203.66|201.46|203.93|201.73|202.99|200.79|0
1634757000000|2021-10-20 19:10:00|203.52|201.32|202.85|200.65|203.93|201.73|202.58|200.38|0
1634757300000|2021-10-20 19:15:00|202.71|200.51|202.17|199.97|202.71|200.51|201.37|199.17|0
1634757600000|2021-10-20 19:20:00|202.04|199.84|202.31|200.11|202.44|200.24|201.23|199.03|0
1634757900000|2021-10-20 19:25:00|202.17|199.97|201.37|199.17|202.44|200.24|201.37|199.17|0
1634758200000|2021-10-20 19:30:00|201.23|199.03|201.36|199.16|201.5|199.3|200.56|198.36|0
1634758500000|2021-10-20 19:35:00|201.23|199.03|199.49|197.29|201.23|199.03|199.49|197.29|0
1634758800000|2021-10-20 19:40:00|199.62|197.42|200.82|198.62|201.36|199.16|199.62|197.42|0
1634759100000|2021-10-20 19:45:00|200.96|198.76|201.02|198.82|202.3|200.1|200.96|198.76|0
1634759400000|2021-10-20 19:50:00|200.95|198.75|200.95|198.75|201.49|199.29|200.29|198.09|0
1634759700000|2021-10-20 19:55:00|200.68|198.48|203.23|201.03|203.23|201.03|200.55|198.35|0
1634760000000|2021-10-20 20:00:00|203.64|201.44|201.89|199.69|204.58|202.38|201.75|199.55|0
1634760300000|2021-10-20 20:05:00|201.75|199.55|200.51|198.31|202.15|199.95|200.37|198.17|0
1634760600000|2021-10-20 20:10:00|200.64|198.44|200.77|198.57|201.44|199.24|200.37|198.17|0
1634760900000|2021-10-20 20:15:00|200.7|198.1|201.1|198.5|201.24|198.64|200.57|197.97|0
1634761200000|2021-10-20 20:20:00|200.97|198.37|200.57|197.97|201.37|198.77|200.57|197.97|0
1634761500000|2021-10-20 20:25:00|200.16|197.56|200.7|198.1|201.1|198.5|200.16|197.56|0
1634761800000|2021-10-20 20:30:00|200.83|198.23|200.96|198.36|200.97|198.37|200.7|198.1|0
1634762100000|2021-10-20 20:35:00|201.1|198.5|201.23|198.63|201.23|198.63|201.1|198.5|0
1634762400000|2021-10-20 20:40:00|201.09|198.49|201.09|198.49|201.23|198.63|200.96|198.36|0
1634762700000|2021-10-20 20:45:00|201.23|198.63|200.82|198.22|201.36|198.76|200.82|198.22|0
1634763000000|2021-10-20 20:50:00|200.96|198.36|200.82|198.22|201.09|198.49|200.82|198.22|0
1634763300000|2021-10-20 20:55:00|200.88|198.28|200.88|198.28|201.09|198.49|200.82|198.22|0
1634763600000|2021-10-20 21:00:00|200.94|198.34|200.96|198.36|201.02|198.42|200.78|198.18|0
1634763900000|2021-10-20 21:05:00|201.01|198.41|201.09|198.49|201.09|198.49|200.87|198.27|0
1634764200000|2021-10-20 21:10:00|201.11|198.51|201.07|198.47|201.11|198.51|201.07|198.47|0
1634764500000|2021-10-20 21:15:00|201.03|198.43|200.89|198.29|201.03|198.43|200.82|198.22|0
1634764800000|2021-10-20 21:20:00|200.91|198.31|200.89|198.29|200.95|198.35|200.81|198.21|0
1634765100000|2021-10-20 21:25:00|200.9|198.3|201.1|198.5|201.1|198.5|200.89|198.29|0
1634765400000|2021-10-20 21:30:00|201|198.4|201|198.4|201|198.4|200.94|198.34|0
1634765700000|2021-10-20 21:35:00|200.9|198.3|200.81|198.21|200.9|198.3|200.75|198.15|0
1634766000000|2021-10-20 21:40:00|200.84|198.24|200.8|198.2|200.84|198.24|200.78|198.18|0
1634766300000|2021-10-20 21:45:00|200.83|198.23|200.74|198.14|200.86|198.26|200.74|198.14|0
1634766600000|2021-10-20 21:50:00|200.76|198.16|200.8|198.2|200.88|198.28|200.76|198.16|0
1634766900000|2021-10-20 21:55:00|200.82|198.22|200.8|198.2|200.82|198.22|200.8|198.2|0
1634767200000|2021-10-20 22:00:00|201.39|198.79|201.33|198.73|201.86|199.26|200.79|198.19|0
1634767500000|2021-10-20 22:05:00|201.19|198.59|200.92|198.32|201.33|198.73|200.92|198.32|0
1634767800000|2021-10-20 22:10:00|201.05|198.45|199.98|197.38|201.05|198.45|199.98|197.38|0
1634768100000|2021-10-20 22:15:00|199.91|197.31|200.78|198.18|200.78|198.18|199.85|197.25|0
1634768400000|2021-10-20 22:20:00|200.65|198.05|200.65|198.05|200.78|198.18|200.38|197.78|0
1634768700000|2021-10-20 22:25:00|200.78|198.18|200.38|197.78|200.78|198.18|200.38|197.78|0
1634769000000|2021-10-20 22:30:00|200.51|197.91|201.04|198.44|201.05|198.45|200.51|197.91|0
1634769300000|2021-10-20 22:35:00|201.18|198.58|201.04|198.44|201.45|198.85|200.84|198.24|0
1634769600000|2021-10-20 22:40:00|201.11|198.51|200.91|198.31|201.18|198.58|200.77|198.17|0
1634769900000|2021-10-20 22:45:00|201.04|198.44|200.9|198.3|201.04|198.44|200.84|198.24|0
1634770200000|2021-10-20 22:50:00|201.04|198.44|200.37|197.77|201.04|198.44|200.23|197.63|0
1634770500000|2021-10-20 22:55:00|200.5|197.9|200.5|197.9|200.63|198.03|200.23|197.63|0
1634770800000|2021-10-20 23:00:00|200.63|198.03|201.23|198.63|201.3|198.7|200.63|198.03|0
1634771100000|2021-10-20 23:05:00|201.16|198.56|200.89|198.29|201.3|198.7|200.76|198.16|0
1634771400000|2021-10-20 23:10:00|201.03|198.43|200.89|198.29|201.16|198.56|200.89|198.29|0
1634771700000|2021-10-20 23:15:00|200.76|198.16|199.95|197.35|200.76|198.16|199.95|197.35|0
1634772000000|2021-10-20 23:20:00|199.82|197.22|200.08|197.48|200.22|197.62|199.69|197.09|0
1634772300000|2021-10-20 23:25:00|199.95|197.35|200.22|197.62|200.35|197.75|199.82|197.22|0
1634772600000|2021-10-20 23:30:00|200.08|197.48|199.95|197.35|200.35|197.75|199.95|197.35|0
1634772900000|2021-10-20 23:35:00|200.08|197.48|200.08|197.48|200.35|197.75|199.81|197.21|0
1634773200000|2021-10-20 23:40:00|199.94|197.34|200.21|197.61|200.34|197.74|199.94|197.34|0
1634773500000|2021-10-20 23:45:00|200.14|197.54|199.41|196.81|200.21|197.61|199.41|196.81|0
1634773800000|2021-10-20 23:50:00|199.54|196.94|198.6|196|199.54|196.94|198.6|196|0
1634774100000|2021-10-20 23:55:00|198.67|196.07|198.6|196|199.14|196.54|198.6|196|0
1634774400000|2021-10-21 00:00:00|198.74|196.14|198.73|196.13|199.27|196.67|197.87|195.27|0
1634774700000|2021-10-21 00:05:00|198.87|196.27|199.13|196.53|199.27|196.67|198.86|196.26|0
1634775000000|2021-10-21 00:10:00|199.26|196.66|199.66|197.06|199.66|197.06|199|196.4|0
1634775300000|2021-10-21 00:15:00|199.53|196.93|198.33|195.73|199.53|196.93|197.8|195.2|0
1634775600000|2021-10-21 00:20:00|198.19|195.59|198.59|195.99|198.59|195.99|197.86|195.26|0
1634775900000|2021-10-21 00:25:00|198.46|195.86|198.19|195.59|198.72|196.12|198.19|195.59|0
1634776200000|2021-10-21 00:30:00|198.32|195.72|198.19|195.59|198.46|195.86|197.79|195.19|0
1634776500000|2021-10-21 00:35:00|198.32|195.72|199.38|196.78|199.52|196.92|198.19|195.59|0
1634776800000|2021-10-21 00:40:00|199.25|196.65|199.11|196.51|199.25|196.65|198.85|196.25|0
1634777100000|2021-10-21 00:45:00|198.98|196.38|199.25|196.65|199.38|196.78|198.85|196.25|0
1634777400000|2021-10-21 00:50:00|199.11|196.51|198.51|195.91|199.11|196.51|198.44|195.84|0
1634777700000|2021-10-21 00:55:00|198.44|195.84|198.84|196.24|198.98|196.38|198.31|195.71|0
1634778000000|2021-10-21 01:00:00|198.71|196.11|198.17|195.57|198.71|196.11|198.04|195.44|0
1634778300000|2021-10-21 01:05:00|198.31|195.71|198.04|195.44|198.44|195.84|197.77|195.17|0
1634778600000|2021-10-21 01:10:00|198.1|195.5|198.5|195.9|198.7|196.1|197.91|195.31|0
1634778900000|2021-10-21 01:15:00|198.57|195.97|198.83|196.23|199.23|196.63|198.3|195.7|0
1634779200000|2021-10-21 01:20:00|198.9|196.3|198.83|196.23|199.37|196.77|198.7|196.1|0
1634779500000|2021-10-21 01:25:00|198.89|196.29|198.03|195.43|198.89|196.29|197.9|195.3|0
1634779800000|2021-10-21 01:30:00|198.16|195.56|198.83|196.23|198.83|196.23|197.9|195.3|0
1634780100000|2021-10-21 01:35:00|198.96|196.36|200.96|198.36|201.16|198.56|198.96|196.36|0
1634780400000|2021-10-21 01:40:00|201.1|198.5|200.69|198.09|201.36|198.76|200.69|198.09|0
1634780700000|2021-10-21 01:45:00|200.83|198.23|201.36|198.76|201.36|198.76|200.75|198.15|0
1634781000000|2021-10-21 01:50:00|201.49|198.89|201.63|199.03|201.89|199.29|201.16|198.56|0
1634781300000|2021-10-21 01:55:00|201.69|199.09|201.49|198.89|201.89|199.29|201.22|198.62|0
1634781600000|2021-10-21 02:00:00|201.35|198.75|201.35|198.75|201.62|199.02|201.35|198.75|0
1634781900000|2021-10-21 02:05:00|201.42|198.82|201.48|198.88|201.62|199.02|201.35|198.75|0
1634782200000|2021-10-21 02:10:00|201.55|198.95|201.48|198.88|201.75|199.15|201.21|198.61|0
1634782500000|2021-10-21 02:15:00|201.55|198.95|201.21|198.61|201.75|199.15|201.21|198.61|0
1634782800000|2021-10-21 02:20:00|201.35|198.75|201.48|198.88|201.61|199.01|201.08|198.48|0
1634783100000|2021-10-21 02:25:00|201.61|199.01|202.01|199.41|202.01|199.41|201.48|198.88|0
1634783400000|2021-10-21 02:30:00|201.94|199.34|201.61|199.01|202.28|199.68|201.61|199.01|0
1634783700000|2021-10-21 02:35:00|201.74|199.14|202.01|199.41|202.01|199.41|201.47|198.87|0
1634784000000|2021-10-21 02:40:00|201.87|199.27|201.47|198.87|201.87|199.27|201.47|198.87|0
1634784300000|2021-10-21 02:45:00|201.6|199|201.47|198.87|201.87|199.27|201.33|198.73|0
1634784600000|2021-10-21 02:50:00|201.33|198.73|201.33|198.73|201.6|199|201.06|198.46|0
1634784900000|2021-10-21 02:55:00|201.2|198.6|201.46|198.86|201.6|199|201.2|198.6|0
1634785200000|2021-10-21 03:00:00|201.33|198.73|201.33|198.73|201.6|199|201.19|198.59|0
1634785500000|2021-10-21 03:05:00|201.19|198.59|201.19|198.59|201.33|198.73|201.06|198.46|0
1634785800000|2021-10-21 03:10:00|201.06|198.46|201.19|198.59|201.19|198.59|201.05|198.45|0
1634786100000|2021-10-21 03:15:00|201.32|198.72|200.38|197.78|201.32|198.72|200.38|197.78|0
1634786400000|2021-10-21 03:20:00|200.25|197.65|200.25|197.65|200.65|198.05|199.84|197.24|0
1634786700000|2021-10-21 03:25:00|200.11|197.51|200.24|197.64|200.51|197.91|200.11|197.51|0
1634787000000|2021-10-21 03:30:00|200.11|197.51|199.84|197.24|200.38|197.78|199.84|197.24|0
1634787300000|2021-10-21 03:35:00|199.97|197.37|200.37|197.77|200.37|197.77|199.84|197.24|0
1634787600000|2021-10-21 03:40:00|200.24|197.64|200.24|197.64|200.37|197.77|200.1|197.5|0
1634787900000|2021-10-21 03:45:00|200.17|197.57|199.97|197.37|200.37|197.77|199.97|197.37|0
1634788200000|2021-10-21 03:50:00|199.83|197.23|199.96|197.36|199.97|197.37|199.83|197.23|0
1634788500000|2021-10-21 03:55:00|199.83|197.23|198.9|196.3|199.96|197.36|198.9|196.3|0
1634788800000|2021-10-21 04:00:00|198.89|196.29|199.16|196.56|199.43|196.83|198.89|196.29|0
1634789100000|2021-10-21 04:05:00|199.03|196.43|198.89|196.29|199.03|196.43|198.76|196.16|0
1634789400000|2021-10-21 04:10:00|198.82|196.22|197.96|195.36|198.82|196.22|197.82|195.22|0
1634789700000|2021-10-21 04:15:00|197.82|195.22|196.76|194.16|197.82|195.22|196.36|193.76|0
1634790000000|2021-10-21 04:20:00|196.63|194.03|197.29|194.69|197.49|194.89|196.63|194.03|0
1634790300000|2021-10-21 04:25:00|197.22|194.62|196.62|194.02|197.29|194.69|196.36|193.76|0
1634790600000|2021-10-21 04:30:00|196.49|193.89|196.36|193.76|196.62|194.02|196.09|193.49|0
1634790900000|2021-10-21 04:35:00|196.23|193.63|197.9|195.3|198.03|195.43|196.09|193.49|0
1634791200000|2021-10-21 04:40:00|197.76|195.16|198.29|195.69|198.42|195.82|197.76|195.16|0
1634791500000|2021-10-21 04:45:00|198.22|195.62|198.09|195.49|198.29|195.69|197.89|195.29|0
1634791800000|2021-10-21 04:50:00|198.16|195.56|198.15|195.55|198.42|195.82|198.02|195.42|0
1634792100000|2021-10-21 04:55:00|198.22|195.62|198.48|195.88|198.55|195.95|197.89|195.29|0
1634792400000|2021-10-21 05:00:00|198.28|195.68|197.75|195.15|198.48|195.88|197.49|194.89|0
1634792700000|2021-10-21 05:05:00|197.89|195.29|197.62|195.02|198.15|195.55|197.55|194.95|0
1634793000000|2021-10-21 05:10:00|197.75|195.15|197.35|194.75|197.88|195.28|197.35|194.75|0
1634793300000|2021-10-21 05:15:00|197.22|194.62|197.02|194.42|197.22|194.62|195.9|193.3|0
1634793600000|2021-10-21 05:20:00|196.95|194.35|196.55|193.95|197.02|194.42|196.42|193.82|0
1634793900000|2021-10-21 05:25:00|196.69|194.09|197.08|194.48|197.08|194.48|196.29|193.69|0
1634794200000|2021-10-21 05:30:00|196.95|194.35|197.14|194.54|197.34|194.74|196.68|194.08|0
1634794500000|2021-10-21 05:35:00|197.08|194.48|196.81|194.21|197.34|194.74|196.81|194.21|0
1634794800000|2021-10-21 05:40:00|196.94|194.34|196.15|193.55|196.94|194.34|196.02|193.42|0
1634795100000|2021-10-21 05:45:00|195.89|193.29|195.88|193.28|196.41|193.81|195.62|193.02|0
1634795400000|2021-10-21 05:50:00|195.82|193.22|196.81|194.21|196.81|194.21|195.49|192.89|0
1634795700000|2021-10-21 05:55:00|196.67|194.07|196.93|194.33|197.07|194.47|196.54|193.94|0
1634796000000|2021-10-21 06:00:00|196.8|194.2|197.99|195.39|198.52|195.92|196.67|194.07|0
1634796300000|2021-10-21 06:05:00|198.12|195.52|198.12|195.52|198.52|195.92|197.86|195.26|0
1634796600000|2021-10-21 06:10:00|198.25|195.65|197.99|195.39|198.52|195.92|197.33|194.73|0
1634796900000|2021-10-21 06:15:00|198.12|195.52|197.85|195.25|198.38|195.78|197.52|194.92|0
1634797200000|2021-10-21 06:20:00|197.98|195.38|197.72|195.12|198.12|195.52|197.58|194.98|0
1634797500000|2021-10-21 06:25:00|197.85|195.25|197.85|195.25|197.85|195.25|197.45|194.85|0
1634797800000|2021-10-21 06:30:00|197.71|195.11|197.18|194.58|197.71|195.11|196.52|193.92|0
1634798100000|2021-10-21 06:35:00|197.32|194.72|197.24|194.64|197.58|194.98|197.05|194.45|0
1634798400000|2021-10-21 06:40:00|197.31|194.71|196.52|193.92|197.58|194.98|196.52|193.92|0
1634798700000|2021-10-21 06:45:00|196.65|194.05|196.38|193.78|196.65|194.05|196.38|193.78|0
1634799000000|2021-10-21 06:50:00|196.25|193.65|195.2|192.6|196.52|193.92|195.2|192.6|0
1634799300000|2021-10-21 06:55:00|195.07|192.47|195.46|192.86|195.72|193.12|194.67|192.07|0
1634799600000|2021-10-21 07:00:00|195.33|192.73|195.46|192.86|195.65|193.05|194.15|191.55|0
1634799900000|2021-10-21 07:05:00|195.39|193.19|195.93|193.73|195.93|193.73|191.8|189.6|0
1634800200000|2021-10-21 07:10:00|195.86|193.66|195.4|193.2|196.98|194.78|195|192.8|0
1634800500000|2021-10-21 07:15:00|195.53|193.33|195.4|193.2|195.79|193.59|195.13|192.93|0
1634800800000|2021-10-21 07:20:00|195.53|193.33|196.32|194.12|196.98|194.78|195.53|193.33|0
1634801100000|2021-10-21 07:25:00|196.45|194.25|197.51|195.31|198.04|195.84|196.32|194.12|0
1634801400000|2021-10-21 07:30:00|197.64|195.44|198.43|196.23|198.43|196.23|197.24|195.04|0
1634801700000|2021-10-21 07:35:00|198.3|196.1|197.5|195.3|198.43|196.23|197.37|195.17|0
1634802000000|2021-10-21 07:40:00|197.63|195.43|197.5|195.3|197.9|195.7|197.23|195.03|0
1634802300000|2021-10-21 07:45:00|197.63|195.43|197.5|195.3|197.9|195.7|197.23|195.03|0
1634802600000|2021-10-21 07:50:00|197.36|195.16|197.63|195.43|197.89|195.69|197.36|195.16|0
1634802900000|2021-10-21 07:55:00|197.56|195.36|197.49|195.29|198.42|196.22|197.49|195.29|0
1634803200000|2021-10-21 08:00:00|197.76|195.56|196.17|193.97|197.76|195.56|196.03|193.83|0
1634803500000|2021-10-21 08:05:00|196.3|194.1|195.37|193.17|196.43|194.23|195.24|193.04|0
1634803800000|2021-10-21 08:10:00|195.24|193.04|196.29|194.09|196.76|194.56|195.24|193.04|0
1634804100000|2021-10-21 08:15:00|196.36|194.16|196.56|194.36|197.09|194.89|196.29|194.09|0
1634804400000|2021-10-21 08:20:00|196.69|194.49|195.69|193.49|196.69|194.49|195.63|193.43|0
1634804700000|2021-10-21 08:25:00|195.76|193.56|195.36|193.16|195.89|193.69|195.36|193.16|0
1634805000000|2021-10-21 08:30:00|195.5|193.3|196.02|193.82|196.02|193.82|195.36|193.16|0
1634805300000|2021-10-21 08:35:00|196.15|193.95|196.28|194.08|196.28|194.08|195.49|193.29|0
1634805600000|2021-10-21 08:40:00|196.42|194.22|196.28|194.08|196.55|194.35|196.15|193.95|0
1634805900000|2021-10-21 08:45:00|196.34|194.14|195.62|193.42|196.41|194.21|195.49|193.29|0
1634806200000|2021-10-21 08:50:00|195.75|193.55|196.41|194.21|196.67|194.47|195.75|193.55|0
1634806500000|2021-10-21 08:55:00|196.54|194.34|196.01|193.81|196.54|194.34|196.01|193.81|0
1634806800000|2021-10-21 09:00:00|196.14|193.94|196.8|194.6|196.8|194.6|196.01|193.81|0
1634807100000|2021-10-21 09:05:00|196.67|194.47|196.01|193.81|197.06|194.86|196.01|193.81|0
1634807400000|2021-10-21 09:10:00|196.14|193.94|196.14|193.94|196.67|194.47|196|193.8|0
1634807700000|2021-10-21 09:15:00|196.27|194.07|195.93|193.73|196.8|194.6|195.87|193.67|0
1634808000000|2021-10-21 09:20:00|196|193.8|196.26|194.06|196.4|194.2|195.87|193.67|0
1634808300000|2021-10-21 09:25:00|196.33|194.13|196.66|194.46|196.66|194.46|196|193.8|0
1634808600000|2021-10-21 09:30:00|196.53|194.33|196.79|194.59|196.79|194.59|196.26|194.06|0
1634808900000|2021-10-21 09:35:00|196.92|194.72|197.05|194.85|197.18|194.98|196.59|194.39|0
1634809200000|2021-10-21 09:40:00|197.18|194.98|197.18|194.98|197.45|195.25|197.05|194.85|0
1634809500000|2021-10-21 09:45:00|197.31|195.11|197.11|194.91|197.44|195.24|197.05|194.85|0
1634809800000|2021-10-21 09:50:00|197.31|195.11|197.44|195.24|197.84|195.64|197.18|194.98|0
1634810100000|2021-10-21 09:55:00|197.31|195.11|197.84|195.64|197.84|195.64|197.31|195.11|0
1634810400000|2021-10-21 10:00:00|197.7|195.5|198.1|195.9|198.23|196.03|197.57|195.37|0
1634810700000|2021-10-21 10:05:00|197.97|195.77|197.15|194.95|198.56|196.36|196.88|194.68|0
1634811000000|2021-10-21 10:10:00|197.28|195.08|197.01|194.81|197.28|195.08|196.48|194.28|0
1634811300000|2021-10-21 10:15:00|196.88|194.68|197.01|194.81|197.28|195.08|196.75|194.55|0
1634811600000|2021-10-21 10:20:00|197.14|194.94|196.21|194.01|197.27|195.07|196.21|194.01|0
1634811900000|2021-10-21 10:25:00|196.34|194.14|195.81|193.61|196.61|194.41|195.68|193.48|0
1634812200000|2021-10-21 10:30:00|195.95|193.75|196.34|194.14|196.47|194.27|195.95|193.75|0
1634812500000|2021-10-21 10:35:00|196.27|194.07|197|194.8|197.13|194.93|196.21|194.01|0
1634812800000|2021-10-21 10:40:00|197.06|194.86|196.6|194.4|197.13|194.93|196.6|194.4|0
1634813100000|2021-10-21 10:45:00|196.73|194.53|196.47|194.27|197|194.8|196.4|194.2|0
1634813400000|2021-10-21 10:50:00|196.33|194.13|195.54|193.34|196.33|194.13|195.34|193.14|0
1634813700000|2021-10-21 10:55:00|195.67|193.47|195.67|193.47|195.67|193.47|195.27|193.07|0
1634814000000|2021-10-21 11:00:00|195.8|193.6|195.8|193.6|196.06|193.86|195.67|193.47|0
1634814300000|2021-10-21 11:05:00|195.67|193.47|196.19|193.99|196.46|194.26|195.67|193.47|0
1634814600000|2021-10-21 11:10:00|196.06|193.86|196.19|193.99|196.32|194.12|195.8|193.6|0
1634814900000|2021-10-21 11:15:00|196.06|193.86|196.72|194.52|196.85|194.65|196.06|193.86|0
1634815200000|2021-10-21 11:20:00|196.85|194.65|196.85|194.65|197.25|195.05|196.72|194.52|0
1634815500000|2021-10-21 11:25:00|196.72|194.52|196.18|193.98|196.72|194.52|195.79|193.59|0
1634815800000|2021-10-21 11:30:00|196.05|193.85|196.31|194.11|196.58|194.38|196.05|193.85|0
1634816100000|2021-10-21 11:35:00|196.18|193.98|196.31|194.11|196.58|194.38|196.18|193.98|0
1634816400000|2021-10-21 11:40:00|196.58|194.38|195.91|193.71|196.71|194.51|195.91|193.71|0
1634816700000|2021-10-21 11:45:00|195.78|193.58|195.91|193.71|196.18|193.98|195.78|193.58|0
1634817000000|2021-10-21 11:50:00|196.04|193.84|195.78|193.58|196.17|193.97|195.51|193.31|0
1634817300000|2021-10-21 11:55:00|195.64|193.44|195.12|192.92|195.64|193.44|194.72|192.52|0
1634817600000|2021-10-21 12:00:00|195.25|193.05|195.38|193.18|195.38|193.18|194.98|192.78|0
1634817900000|2021-10-21 12:05:00|195.51|193.31|195.9|193.7|196.17|193.97|195.38|193.18|0
1634818200000|2021-10-21 12:10:00|195.77|193.57|195.77|193.57|195.9|193.7|195.51|193.31|0
1634818500000|2021-10-21 12:15:00|195.9|193.7|195.37|193.17|195.9|193.7|194.98|192.78|0
1634818800000|2021-10-21 12:20:00|195.5|193.3|195.9|193.7|196.16|193.96|195.5|193.3|0
1634819100000|2021-10-21 12:25:00|196.03|193.83|195.63|193.43|196.03|193.83|195.5|193.3|0
1634819400000|2021-10-21 12:30:00|195.69|193.49|197.61|195.41|197.61|195.41|195.69|193.49|0
1634819700000|2021-10-21 12:35:00|197.48|195.28|198.14|195.94|198.54|196.34|197.21|195.01|0
1634820000000|2021-10-21 12:40:00|198.01|195.81|199.2|197|199.2|197|197.61|195.41|0
1634820300000|2021-10-21 12:45:00|199.34|197.14|198.54|196.34|199.34|197.14|198.4|196.2|0
1634820600000|2021-10-21 12:50:00|198.4|196.2|197.47|195.27|198.93|196.73|197.47|195.27|0
1634820900000|2021-10-21 12:55:00|197.34|195.14|197.2|195|197.74|195.54|197.2|195|0
1634821200000|2021-10-21 13:00:00|197.34|195.14|197.47|195.27|197.47|195.27|196.41|194.21|0
1634821500000|2021-10-21 13:05:00|197.6|195.4|197.33|195.13|197.86|195.66|197.2|195|0
1634821800000|2021-10-21 13:10:00|197.46|195.26|198.26|196.06|198.39|196.19|197.46|195.26|0
1634822100000|2021-10-21 13:15:00|198.12|195.92|197.72|195.52|198.52|196.32|197.72|195.52|0
1634822400000|2021-10-21 13:20:00|197.86|195.66|198.92|196.72|198.92|196.72|197.86|195.66|0
1634822700000|2021-10-21 13:25:00|199.05|196.85|199.45|197.25|200.12|197.92|199.05|196.85|0
1634823000000|2021-10-21 13:30:00|199.32|197.12|198.78|196.58|200.25|198.05|197.45|195.25|0
1634823300000|2021-10-21 13:35:00|198.65|196.45|197.85|195.65|198.91|196.71|197.05|194.85|0
1634823600000|2021-10-21 13:40:00|197.72|195.52|198.38|196.18|198.78|196.58|197.32|195.12|0
1634823900000|2021-10-21 13:45:00|198.51|196.31|200.37|198.17|200.77|198.57|198.51|196.31|0
1634824200000|2021-10-21 13:50:00|200.5|198.3|201.43|199.23|202.37|200.17|200.5|198.3|0
1634824500000|2021-10-21 13:55:00|201.3|199.1|201.3|199.1|201.57|199.37|200.36|198.16|0
1634824800000|2021-10-21 14:00:00|201.16|198.96|201.56|199.36|201.83|199.63|200.36|198.16|0
1634825100000|2021-10-21 14:05:00|201.7|199.5|202.5|200.3|202.77|200.57|200.89|198.69|0
1634825400000|2021-10-21 14:10:00|202.77|200.57|202.1|199.9|202.77|200.57|201.16|198.96|0
1634825700000|2021-10-21 14:15:00|201.96|199.76|202.5|200.3|202.9|200.7|201.42|199.22|0
1634826000000|2021-10-21 14:20:00|202.36|200.16|202.23|200.03|202.77|200.57|201.69|199.49|0
1634826300000|2021-10-21 14:25:00|202.36|200.16|203.7|201.5|203.84|201.64|201.82|199.62|0
1634826600000|2021-10-21 14:30:00|203.84|201.64|204.11|201.91|204.24|202.04|203.03|200.83|0
1634826900000|2021-10-21 14:35:00|204.24|202.04|203.56|201.36|204.38|202.18|203.16|200.96|0
1634827200000|2021-10-21 14:40:00|203.7|201.5|204.1|201.9|204.24|202.04|203.29|201.09|0
1634827500000|2021-10-21 14:45:00|204.24|202.04|205.59|203.39|205.99|203.79|204.1|201.9|0
1634827800000|2021-10-21 14:50:00|205.45|203.25|203.83|201.63|205.45|203.25|203.69|201.49|0
1634828100000|2021-10-21 14:55:00|203.96|201.76|203.15|200.95|204.64|202.44|203.15|200.95|0
1634828400000|2021-10-21 15:00:00|203.29|201.09|203.28|201.08|204.36|202.16|203.28|201.08|0
1634828700000|2021-10-21 15:05:00|203.42|201.22|201.8|199.6|203.42|201.22|201.67|199.47|0
1634829000000|2021-10-21 15:10:00|201.67|199.47|202.07|199.87|202.27|200.07|201.13|198.93|0
1634829300000|2021-10-21 15:15:00|201.93|199.73|200.59|198.39|202.2|200|200.46|198.26|0
1634829600000|2021-10-21 15:20:00|200.86|198.66|201.26|199.06|201.53|199.33|200.06|197.86|0
1634829900000|2021-10-21 15:25:00|201.39|199.19|198.32|196.12|201.66|199.46|198.19|195.99|0
1634830200000|2021-10-21 15:30:00|198.06|195.86|198.59|196.39|199.52|197.32|197.92|195.72|0
1634830500000|2021-10-21 15:35:00|198.39|196.19|199.92|197.72|199.92|197.72|198.19|195.99|0
1634830800000|2021-10-21 15:40:00|199.78|197.58|199.91|197.71|199.92|197.72|198.85|196.65|0
1634831100000|2021-10-21 15:45:00|200.05|197.85|200.71|198.51|200.71|198.51|199.78|197.58|0
1634831400000|2021-10-21 15:50:00|200.85|198.65|200.44|198.24|201.25|199.05|199.91|197.71|0
1634831700000|2021-10-21 15:55:00|200.58|198.38|200.98|198.78|201.24|199.04|200.58|198.38|0
1634832000000|2021-10-21 16:00:00|201.11|198.91|201.91|199.71|202.18|199.98|201.11|198.91|0
1634832300000|2021-10-21 16:05:00|202.05|199.85|199.43|197.23|202.18|199.98|198.9|196.7|0
1634832600000|2021-10-21 16:10:00|199.56|197.36|200.9|198.7|200.9|198.7|199.16|196.96|0
1634832900000|2021-10-21 16:15:00|201.03|198.83|200.49|198.29|201.03|198.83|200.09|197.89|0
1634833200000|2021-10-21 16:20:00|200.63|198.43|201.03|198.83|201.5|199.3|200.36|198.16|0
1634833500000|2021-10-21 16:25:00|201.16|198.96|201.16|198.96|201.3|199.1|200.63|198.43|0
1634833800000|2021-10-21 16:30:00|201.03|198.83|200.35|198.15|201.23|199.03|200.35|198.15|0
1634834100000|2021-10-21 16:35:00|200.22|198.02|200.35|198.15|200.35|198.15|199.68|197.48|0
1634834400000|2021-10-21 16:40:00|200.49|198.29|200.48|198.28|200.75|198.55|200.22|198.02|0
1634834700000|2021-10-21 16:45:00|200.62|198.42|199.81|197.61|200.75|198.55|199.81|197.61|0
1634835000000|2021-10-21 16:50:00|199.95|197.75|200.61|198.41|200.61|198.41|199.68|197.48|0
1634835300000|2021-10-21 16:55:00|200.48|198.28|200.74|198.54|201.42|199.22|200.21|198.01|0
1634835600000|2021-10-21 17:00:00|200.61|198.41|201.01|198.81|201.42|199.22|200.48|198.28|0
1634835900000|2021-10-21 17:05:00|201.15|198.95|201.14|198.94|201.55|199.35|200.88|198.68|0
1634836200000|2021-10-21 17:10:00|201.01|198.81|200.6|198.4|201.28|199.08|200.34|198.14|0
1634836500000|2021-10-21 17:15:00|200.74|198.54|200.47|198.27|200.87|198.67|200.2|198|0
1634836800000|2021-10-21 17:20:00|200.6|198.4|201.27|199.07|201.27|199.07|200.6|198.4|0
1634837100000|2021-10-21 17:25:00|201.41|199.21|201.67|199.47|202.08|199.88|201.14|198.94|0
1634837400000|2021-10-21 17:30:00|201.81|199.61|202.07|199.87|202.07|199.87|201.54|199.34|0
1634837700000|2021-10-21 17:35:00|201.94|199.74|202.07|199.87|202.07|199.87|201.8|199.6|0
1634838000000|2021-10-21 17:40:00|201.94|199.74|201.53|199.33|202.21|200.01|201.53|199.33|0
1634838300000|2021-10-21 17:45:00|201.67|199.47|200.99|198.79|201.67|199.47|200.72|198.52|0
1634838600000|2021-10-21 17:50:00|200.86|198.66|198.85|196.65|200.86|198.66|198.85|196.65|0
1634838900000|2021-10-21 17:55:00|199.11|196.91|199.65|197.45|200.05|197.85|198.98|196.78|0
1634839200000|2021-10-21 18:00:00|199.78|197.58|200.31|198.11|200.85|198.65|199.58|197.38|0
1634839500000|2021-10-21 18:05:00|200.45|198.25|200.45|198.25|200.98|198.78|200.45|198.25|0
1634839800000|2021-10-21 18:10:00|200.31|198.11|199.91|197.71|200.31|198.11|199.77|197.57|0
1634840100000|2021-10-21 18:15:00|200.04|197.84|201.65|199.45|201.92|199.72|200.04|197.84|0
1634840400000|2021-10-21 18:20:00|201.52|199.32|201.51|199.31|201.78|199.58|200.84|198.64|0
1634840700000|2021-10-21 18:25:00|201.65|199.45|202.05|199.85|202.32|200.12|201.51|199.31|0
1634841000000|2021-10-21 18:30:00|202.18|199.98|202.05|199.85|202.32|200.12|201.91|199.71|0
1634841300000|2021-10-21 18:35:00|201.91|199.71|201.64|199.44|202.18|199.98|201.37|199.17|0
1634841600000|2021-10-21 18:40:00|201.51|199.31|201.77|199.57|201.77|199.57|201.24|199.04|0
1634841900000|2021-10-21 18:45:00|201.64|199.44|202.17|199.97|202.31|200.11|201.37|199.17|0
1634842200000|2021-10-21 18:50:00|202.04|199.84|202.17|199.97|202.31|200.11|202.04|199.84|0
1634842500000|2021-10-21 18:55:00|202.31|200.11|202.44|200.24|202.44|200.24|202.17|199.97|0
1634842800000|2021-10-21 19:00:00|202.57|200.37|203.79|201.59|204.06|201.86|202.57|200.37|0
1634843100000|2021-10-21 19:05:00|203.92|201.72|204.06|201.86|204.87|202.67|203.79|201.59|0
1634843400000|2021-10-21 19:10:00|204.19|201.99|204.33|202.13|204.6|202.4|204.06|201.86|0
1634843700000|2021-10-21 19:15:00|204.19|201.99|205.14|202.94|206.09|203.89|204.05|201.85|0
1634844000000|2021-10-21 19:20:00|205.27|203.07|206.5|204.3|206.63|204.43|205.27|203.07|0
1634844300000|2021-10-21 19:25:00|206.56|204.36|206.63|204.43|206.91|204.71|206.09|203.89|0
1634844600000|2021-10-21 19:30:00|206.7|204.5|206.08|203.88|206.9|204.7|205.68|203.48|0
1634844900000|2021-10-21 19:35:00|205.95|203.75|205.67|203.47|206.63|204.43|205.67|203.47|0
1634845200000|2021-10-21 19:40:00|205.81|203.61|206.35|204.15|206.35|204.15|205.13|202.93|0
1634845500000|2021-10-21 19:45:00|206.22|204.02|206.08|203.88|206.22|204.02|205.67|203.47|0
1634845800000|2021-10-21 19:50:00|205.4|203.2|207.17|204.97|207.17|204.97|205.4|203.2|0
1634846100000|2021-10-21 19:55:00|206.89|204.69|209.49|207.29|209.91|207.71|206.89|204.69|0
1634846400000|2021-10-21 20:00:00|208.67|206.47|208.12|205.92|209.49|207.29|207.98|205.78|0
1634846700000|2021-10-21 20:05:00|208.26|206.06|209.63|207.43|209.63|207.43|208.26|206.06|0
1634847000000|2021-10-21 20:10:00|209.49|207.29|208.25|206.05|209.49|207.29|208.12|205.92|0
1634847300000|2021-10-21 20:15:00|208.04|205.44|205.99|203.39|208.04|205.44|205.72|203.12|0
1634847600000|2021-10-21 20:20:00|206.13|203.53|204.9|202.3|206.4|203.8|204.9|202.3|0
1634847900000|2021-10-21 20:25:00|204.83|202.23|204.49|201.89|205.04|202.44|203.95|201.35|0
1634848200000|2021-10-21 20:30:00|204.36|201.76|204.35|201.75|204.76|202.16|203.14|200.54|0
1634848500000|2021-10-21 20:35:00|204.22|201.62|203.54|200.94|204.49|201.89|203.41|200.81|0
1634848800000|2021-10-21 20:40:00|203.41|200.81|203.27|200.67|203.67|201.07|202.59|199.99|0
1634849100000|2021-10-21 20:45:00|203.4|200.8|204.35|201.75|204.89|202.29|203.27|200.67|0
1634849400000|2021-10-21 20:50:00|204.21|201.61|205.02|202.42|205.16|202.56|203.94|201.34|0
1634849700000|2021-10-21 20:55:00|205.16|202.56|203.87|201.27|205.16|202.56|203.87|201.27|0
1634850000000|2021-10-21 21:00:00|204.09|201.49|204.83|202.23|205.04|202.44|204.09|201.49|0
1634850300000|2021-10-21 21:05:00|204.82|202.22|204.95|202.35|204.97|202.37|204.76|202.16|0
1634850600000|2021-10-21 21:10:00|204.82|202.22|204.26|201.66|204.82|202.22|204.26|201.66|0
1634850900000|2021-10-21 21:15:00|204.2|201.6|204.39|201.79|204.63|202.03|204.02|201.42|0
1634851200000|2021-10-21 21:20:00|204.49|201.89|204.29|201.69|204.79|202.19|204.29|201.69|0
1634851500000|2021-10-21 21:25:00|204.41|201.81|204.41|201.81|204.41|201.81|204.15|201.55|0
1634851800000|2021-10-21 21:30:00|204.37|201.77|204.27|201.67|204.39|201.79|204.13|201.53|0
1634852100000|2021-10-21 21:35:00|204.25|201.65|204.13|201.53|204.25|201.65|204.11|201.51|0
1634852400000|2021-10-21 21:40:00|204.17|201.57|204.14|201.54|204.27|201.67|203.91|201.31|0
1634852700000|2021-10-21 21:45:00|204.23|201.63|204.25|201.65|204.26|201.66|204.08|201.48|0
1634853000000|2021-10-21 21:50:00|204.26|201.66|204.38|201.78|204.4|201.8|204.25|201.65|0
1634853300000|2021-10-21 21:55:00|204.46|201.86|203.81|201.21|204.46|201.86|203.73|201.13|0
1634853600000|2021-10-21 22:00:00|204.11|201.51|202.83|200.23|204.11|201.51|202.56|199.96|0
1634853900000|2021-10-21 22:05:00|202.69|200.09|202.22|199.62|202.69|200.09|201.61|199.01|0
1634854200000|2021-10-21 22:10:00|202.29|199.69|202.69|200.09|202.69|200.09|202.29|199.69|0
1634854500000|2021-10-21 22:15:00|202.96|200.36|203.63|201.03|203.77|201.17|202.96|200.36|0
1634854800000|2021-10-21 22:20:00|203.5|200.9|203.49|200.89|203.9|201.3|203.36|200.76|0
1634855100000|2021-10-21 22:25:00|203.36|200.76|203.09|200.49|203.49|200.89|202.55|199.95|0
1634855400000|2021-10-21 22:30:00|203.15|200.55|203.49|200.89|203.62|201.02|202.95|200.35|0
1634855700000|2021-10-21 22:35:00|203.62|201.02|203.42|200.82|203.89|201.29|203.35|200.75|0
1634856000000|2021-10-21 22:40:00|203.49|200.89|203.35|200.75|203.89|201.29|203.35|200.75|0
1634856300000|2021-10-21 22:45:00|203.48|200.88|203.62|201.02|203.89|201.29|203.35|200.75|0
1634856600000|2021-10-21 22:50:00|203.35|200.75|203.89|201.29|203.89|201.29|203.35|200.75|0
1634856900000|2021-10-21 22:55:00|204.02|201.42|203.14|200.54|204.02|201.42|203.07|200.47|0
1634857200000|2021-10-21 23:00:00|203.21|200.61|202.8|200.2|203.34|200.74|202.73|200.13|0
1634857500000|2021-10-21 23:05:00|202.67|200.07|203.47|200.87|204.02|201.42|202.26|199.66|0
1634857800000|2021-10-21 23:10:00|203.34|200.74|204.01|201.41|204.21|201.61|203.34|200.74|0
1634858100000|2021-10-21 23:15:00|203.88|201.28|203.74|201.14|203.88|201.28|203.47|200.87|0
1634858400000|2021-10-21 23:20:00|203.87|201.27|203.06|200.46|203.87|201.27|202.79|200.19|0
1634858700000|2021-10-21 23:25:00|202.99|200.39|202.99|200.39|203.06|200.46|202.79|200.19|0
1634859000000|2021-10-21 23:30:00|202.92|200.32|203.06|200.46|203.19|200.59|202.79|200.19|0
1634859300000|2021-10-21 23:35:00|202.92|200.32|203.32|200.72|203.33|200.73|202.79|200.19|0
1634859600000|2021-10-21 23:40:00|203.39|200.79|202.51|199.91|203.46|200.86|202.51|199.91|0
1634859900000|2021-10-21 23:45:00|202.58|199.98|203.05|200.45|203.19|200.59|202.51|199.91|0
1634860200000|2021-10-21 23:50:00|202.92|200.32|202.91|200.31|203.05|200.45|202.1|199.5|0
1634860500000|2021-10-21 23:55:00|202.84|200.24|202.91|200.31|203.45|200.85|202.78|200.18|0
1634860800000|2021-10-22 00:00:00|203.05|200.45|203.85|201.25|204.8|202.2|202.78|200.18|0
1634861100000|2021-10-22 00:05:00|203.99|201.39|203.85|201.25|204.4|201.8|203.58|200.98|0
1634861400000|2021-10-22 00:10:00|203.72|201.12|203.44|200.84|203.99|201.39|203.31|200.71|0
1634861700000|2021-10-22 00:15:00|203.58|200.98|204.53|201.93|204.53|201.93|203.31|200.71|0
1634862000000|2021-10-22 00:20:00|204.39|201.79|205.13|202.53|205.34|202.74|204.39|201.79|0
1634862300000|2021-10-22 00:25:00|205.07|202.47|206.29|203.69|206.29|203.69|204.59|201.99|0
1634862600000|2021-10-22 00:30:00|206.56|203.96|206.56|203.96|207.52|204.92|206.42|203.82|0
1634862900000|2021-10-22 00:35:00|206.7|204.1|206.56|203.96|206.97|204.37|206.28|203.68|0
1634863200000|2021-10-22 00:40:00|206.42|203.82|206.01|203.41|206.56|203.96|205.87|203.27|0
1634863500000|2021-10-22 00:45:00|205.94|203.34|204.92|202.32|206.01|203.41|204.78|202.18|0
1634863800000|2021-10-22 00:50:00|205.05|202.45|205.46|202.86|205.46|202.86|204.65|202.05|0
1634864100000|2021-10-22 00:55:00|205.39|202.79|206.55|203.95|206.55|203.95|205.32|202.72|0
1634864400000|2021-10-22 01:00:00|206.68|204.08|206.14|203.54|206.96|204.36|206|203.4|0
1634864700000|2021-10-22 01:05:00|206|203.4|207.09|204.49|207.29|204.69|206|203.4|0
1634865000000|2021-10-22 01:10:00|207.15|204.55|207.36|204.76|207.91|205.31|207.09|204.49|0
1634865300000|2021-10-22 01:15:00|207.22|204.62|207.56|204.96|207.77|205.17|207.09|204.49|0
1634865600000|2021-10-22 01:20:00|207.49|204.89|207.22|204.62|207.63|205.03|207.22|204.62|0
1634865900000|2021-10-22 01:25:00|207.36|204.76|207.49|204.89|207.63|205.03|207.22|204.62|0
1634866200000|2021-10-22 01:30:00|207.76|205.16|207.42|204.82|208.04|205.44|207.22|204.62|0
1634866500000|2021-10-22 01:35:00|207.35|204.75|207.76|205.16|208.17|205.57|207.21|204.61|0
1634866800000|2021-10-22 01:40:00|207.62|205.02|207.07|204.47|207.62|205.02|206.67|204.07|0
1634867100000|2021-10-22 01:45:00|207.21|204.61|206.66|204.06|207.21|204.61|206.39|203.79|0
1634867400000|2021-10-22 01:50:00|206.73|204.13|207.21|204.61|207.34|204.74|206.73|204.13|0
1634867700000|2021-10-22 01:55:00|207.27|204.67|206.93|204.33|207.27|204.67|206.66|204.06|0
1634868000000|2021-10-22 02:00:00|206.79|204.19|206.52|203.92|207.07|204.47|206.52|203.92|0
1634868300000|2021-10-22 02:05:00|206.11|203.51|206.65|204.05|206.72|204.12|206.11|203.51|0
1634868600000|2021-10-22 02:10:00|206.79|204.19|206.51|203.91|206.79|204.19|206.51|203.91|0
1634868900000|2021-10-22 02:15:00|206.38|203.78|206.65|204.05|206.65|204.05|205.83|203.23|0
1634869200000|2021-10-22 02:20:00|206.78|204.18|206.78|204.18|207.06|204.46|206.65|204.05|0
1634869500000|2021-10-22 02:25:00|206.65|204.05|205.83|203.23|206.65|204.05|205.42|202.82|0
1634869800000|2021-10-22 02:30:00|205.69|203.09|205.75|203.15|205.96|203.36|205.55|202.95|0
1634870100000|2021-10-22 02:35:00|205.69|203.09|206.64|204.04|206.78|204.18|205.69|203.09|0
1634870400000|2021-10-22 02:40:00|206.5|203.9|206.29|203.69|206.64|204.04|206.23|203.63|0
1634870700000|2021-10-22 02:45:00|206.36|203.76|205.95|203.35|206.5|203.9|205.95|203.35|0
1634871000000|2021-10-22 02:50:00|206.02|203.42|206.09|203.49|206.36|203.76|205.82|203.22|0
1634871300000|2021-10-22 02:55:00|205.95|203.35|206.22|203.62|206.22|203.62|205.95|203.35|0
1634871600000|2021-10-22 03:00:00|206.36|203.76|205.95|203.35|206.49|203.89|205.95|203.35|0
1634871900000|2021-10-22 03:05:00|206.01|203.41|207.04|204.44|207.04|204.44|205.95|203.35|0
1634872200000|2021-10-22 03:10:00|206.9|204.3|206.9|204.3|207.03|204.43|206.76|204.16|0
1634872500000|2021-10-22 03:15:00|206.83|204.23|207.58|204.98|207.58|204.98|206.62|204.02|0
1634872800000|2021-10-22 03:20:00|207.44|204.84|207.85|205.25|207.99|205.39|207.3|204.7|0
1634873100000|2021-10-22 03:25:00|207.78|205.18|207.85|205.25|207.85|205.25|207.57|204.97|0
1634873400000|2021-10-22 03:30:00|207.98|205.38|207.43|204.83|208.12|205.52|207.3|204.7|0
1634873700000|2021-10-22 03:35:00|207.64|205.04|207.43|204.83|207.71|205.11|207.3|204.7|0
1634874000000|2021-10-22 03:40:00|207.36|204.76|207.29|204.69|207.57|204.97|207.16|204.56|0
1634874300000|2021-10-22 03:45:00|207.16|204.56|207.43|204.83|207.43|204.83|207.16|204.56|0
1634874600000|2021-10-22 03:50:00|207.36|204.76|207.43|204.83|207.43|204.83|207.29|204.69|0
1634874900000|2021-10-22 03:55:00|207.56|204.96|207.7|205.1|207.7|205.1|207.49|204.89|0
1634875200000|2021-10-22 04:00:00|207.56|204.96|207.56|204.96|207.97|205.37|207.28|204.68|0
1634875500000|2021-10-22 04:05:00|207.42|204.82|207.15|204.55|207.69|205.09|206.6|204|0
1634875800000|2021-10-22 04:10:00|207.28|204.68|207.55|204.95|207.55|204.95|207.01|204.41|0
1634876100000|2021-10-22 04:15:00|207.42|204.82|207.14|204.54|207.42|204.82|207|204.4|0
1634876400000|2021-10-22 04:20:00|207.21|204.61|206.87|204.27|207.21|204.61|206.73|204.13|0
1634876700000|2021-10-22 04:25:00|206.93|204.33|206.52|203.92|206.93|204.33|206.45|203.85|0
1634877000000|2021-10-22 04:30:00|206.45|203.85|206.32|203.72|206.73|204.13|206.32|203.72|0
1634877300000|2021-10-22 04:35:00|206.18|203.58|205.77|203.17|206.59|203.99|205.77|203.17|0
1634877600000|2021-10-22 04:40:00|205.9|203.3|206.58|203.98|206.72|204.12|205.09|202.49|0
1634877900000|2021-10-22 04:45:00|206.72|204.12|206.31|203.71|206.72|204.12|206.1|203.5|0
1634878200000|2021-10-22 04:50:00|206.17|203.57|206.58|203.98|206.58|203.98|205.96|203.36|0
1634878500000|2021-10-22 04:55:00|206.51|203.91|206.51|203.91|206.58|203.98|206.37|203.77|0
1634878800000|2021-10-22 05:00:00|206.58|203.98|206.98|204.38|206.98|204.38|206.3|203.7|0
1634879100000|2021-10-22 05:05:00|206.91|204.31|206.57|203.97|207.12|204.52|206.57|203.97|0
1634879400000|2021-10-22 05:10:00|206.44|203.84|206.16|203.56|206.71|204.11|206.02|203.42|0
1634879700000|2021-10-22 05:15:00|206.09|203.49|205.61|203.01|206.89|204.29|205.48|202.88|0
1634880000000|2021-10-22 05:20:00|205.48|202.88|205.34|202.74|205.61|203.01|204.93|202.33|0
1634880300000|2021-10-22 05:25:00|205.2|202.6|206.15|203.55|206.15|203.55|205.2|202.6|0
1634880600000|2021-10-22 05:30:00|206.22|203.62|205.74|203.14|206.29|203.69|205.74|203.14|0
1634880900000|2021-10-22 05:35:00|205.81|203.21|205.61|203.01|206.02|203.42|205.47|202.87|0
1634881200000|2021-10-22 05:40:00|205.6|203|205.06|202.46|205.6|203|204.79|202.19|0
1634881500000|2021-10-22 05:45:00|204.92|202.32|205.19|202.59|205.67|203.07|204.92|202.32|0
1634881800000|2021-10-22 05:50:00|205.12|202.52|205.19|202.59|205.33|202.73|204.65|202.05|0
1634882100000|2021-10-22 05:55:00|204.98|202.38|205.32|202.72|205.46|202.86|204.78|202.18|0
1634882400000|2021-10-22 06:00:00|205.6|203|206.55|203.95|206.55|203.95|205.32|202.72|0
1634882700000|2021-10-22 06:05:00|206.68|204.08|205.39|202.79|207.09|204.49|205.39|202.79|0
1634883000000|2021-10-22 06:10:00|205.38|202.78|205.45|202.85|205.73|203.13|204.64|202.04|0
1634883300000|2021-10-22 06:15:00|205.59|202.99|205.32|202.72|205.59|202.99|205.04|202.44|0
1634883600000|2021-10-22 06:20:00|205.18|202.58|205.99|203.39|206.13|203.53|205.04|202.44|0
1634883900000|2021-10-22 06:25:00|206.13|203.53|206.4|203.8|206.74|204.14|205.86|203.26|0
1634884200000|2021-10-22 06:30:00|206.13|203.53|205.85|203.25|206.54|203.94|205.85|203.25|0
1634884500000|2021-10-22 06:35:00|205.99|203.39|206.26|203.66|206.26|203.66|205.44|202.84|0
1634884800000|2021-10-22 06:40:00|206.12|203.52|206.12|203.52|206.32|203.72|205.58|202.98|0
1634885100000|2021-10-22 06:45:00|206.05|203.45|206.18|203.58|206.53|203.93|205.85|203.25|0
1634885400000|2021-10-22 06:50:00|206.12|203.52|206.25|203.65|206.25|203.65|205.84|203.24|0
1634885700000|2021-10-22 06:55:00|206.12|203.52|206.25|203.65|206.52|203.92|205.98|203.38|0
1634886000000|2021-10-22 07:00:00|206.11|203.51|205.7|203.1|206.39|203.79|205.43|202.83|0
1634886300000|2021-10-22 07:05:00|205.5|203.3|204.96|202.76|205.78|203.58|204.69|202.49|0
1634886600000|2021-10-22 07:10:00|204.82|202.62|204.82|202.62|205.23|203.03|203.74|201.54|0
1634886900000|2021-10-22 07:15:00|204.88|202.68|205.91|203.71|206.18|203.98|204.55|202.35|0
1634887200000|2021-10-22 07:20:00|205.77|203.57|208.64|206.44|208.78|206.58|204.82|202.62|0
1634887500000|2021-10-22 07:25:00|208.78|206.58|207.4|205.2|209.05|206.85|206.58|204.38|0
1634887800000|2021-10-22 07:30:00|207.81|205.61|207.4|205.2|209.19|206.99|206.99|204.79|0
1634888100000|2021-10-22 07:35:00|207.47|205.27|207.67|205.47|207.81|205.61|206.72|204.52|0
1634888400000|2021-10-22 07:40:00|207.74|205.54|206.58|204.38|207.95|205.75|206.17|203.97|0
1634888700000|2021-10-22 07:45:00|206.64|204.44|205.89|203.69|206.85|204.65|205.76|203.56|0
1634889000000|2021-10-22 07:50:00|205.82|203.62|206.44|204.24|206.71|204.51|205.35|203.15|0
1634889300000|2021-10-22 07:55:00|206.16|203.96|206.43|204.23|206.44|204.24|205.62|203.42|0
1634889600000|2021-10-22 08:00:00|206.3|204.1|205.48|203.28|206.57|204.37|204.66|202.46|0
1634889900000|2021-10-22 08:05:00|204.93|202.73|205.95|203.75|206.16|203.96|204.93|202.73|0
1634890200000|2021-10-22 08:10:00|205.88|203.68|206.49|204.29|206.56|204.36|205.4|203.2|0
1634890500000|2021-10-22 08:15:00|206.43|204.23|207.24|205.04|207.24|205.04|206.43|204.23|0
1634890800000|2021-10-22 08:20:00|207.04|204.84|206.97|204.77|207.11|204.91|206.42|204.22|0
1634891100000|2021-10-22 08:25:00|207.1|204.9|207.38|205.18|207.65|205.45|206.83|204.63|0
1634891400000|2021-10-22 08:30:00|207.58|205.38|207.1|204.9|207.65|205.45|206.83|204.63|0
1634891700000|2021-10-22 08:35:00|207.17|204.97|208.06|205.86|208.47|206.27|207.17|204.97|0
1634892000000|2021-10-22 08:40:00|208.19|205.99|208.05|205.85|208.33|206.13|207.37|205.17|0
1634892300000|2021-10-22 08:45:00|207.92|205.72|207.78|205.58|208.05|205.85|207.51|205.31|0
1634892600000|2021-10-22 08:50:00|207.64|205.44|208.19|205.99|208.33|206.13|207.5|205.3|0
1634892900000|2021-10-22 08:55:00|208.05|205.85|207.64|205.44|208.05|205.85|207.36|205.16|0
1634893200000|2021-10-22 09:00:00|207.77|205.57|207.5|205.3|208.05|205.85|207.36|205.16|0
1634893500000|2021-10-22 09:05:00|207.63|205.43|207.63|205.43|207.77|205.57|207.5|205.3|0
1634893800000|2021-10-22 09:10:00|207.77|205.57|207.77|205.57|207.77|205.57|207.49|205.29|0
1634894100000|2021-10-22 09:15:00|207.7|205.5|207.22|205.02|207.7|205.5|206.94|204.74|0
1634894400000|2021-10-22 09:20:00|207.08|204.88|206.94|204.74|207.22|205.02|206.67|204.47|0
1634894700000|2021-10-22 09:25:00|207.08|204.88|207.08|204.88|207.08|204.88|206.8|204.6|0
1634895000000|2021-10-22 09:30:00|206.8|204.6|206.8|204.6|206.94|204.74|206.53|204.33|0
1634895300000|2021-10-22 09:35:00|206.73|204.53|206.93|204.73|207.07|204.87|206.66|204.46|0
1634895600000|2021-10-22 09:40:00|207|204.8|207.21|205.01|207.34|205.14|206.8|204.6|0
1634895900000|2021-10-22 09:45:00|207.34|205.14|207.2|205|207.48|205.28|207.2|205|0
1634896200000|2021-10-22 09:50:00|207.34|205.14|207.48|205.28|207.61|205.41|207.2|205|0
1634896500000|2021-10-22 09:55:00|207.47|205.27|207.47|205.27|207.47|205.27|206.79|204.59|0
1634896800000|2021-10-22 10:00:00|207.54|205.34|206.92|204.72|207.61|205.41|206.92|204.72|0
1634897100000|2021-10-22 10:05:00|207.06|204.86|207.74|205.54|207.74|205.54|207.06|204.86|0
1634897400000|2021-10-22 10:10:00|207.61|205.41|208.43|206.23|208.56|206.36|207.6|205.4|0
1634897700000|2021-10-22 10:15:00|208.29|206.09|208.42|206.22|208.7|206.5|208.15|205.95|0
1634898000000|2021-10-22 10:20:00|208.56|206.36|209.38|207.18|209.38|207.18|208.42|206.22|0
1634898300000|2021-10-22 10:25:00|209.52|207.32|208.97|206.77|209.93|207.73|208.97|206.77|0
1634898600000|2021-10-22 10:30:00|209.11|206.91|209.93|207.73|210.07|207.87|209.11|206.91|0
1634898900000|2021-10-22 10:35:00|210.07|207.87|209.79|207.59|210.07|207.87|209.79|207.59|0
1634899200000|2021-10-22 10:40:00|209.93|207.73|210.62|208.42|210.62|208.42|209.51|207.31|0
1634899500000|2021-10-22 10:45:00|210.48|208.28|214.99|212.79|214.99|212.79|210.48|208.28|0
1634899800000|2021-10-22 10:50:00|215.06|212.86|210.29|208.09|215.13|212.93|210.02|207.82|0
1634900100000|2021-10-22 10:55:00|210.16|207.96|210.29|208.09|210.43|208.23|209.88|207.68|0
1634900400000|2021-10-22 11:00:00|210.15|207.95|210.29|208.09|210.57|208.37|209.88|207.68|0
1634900700000|2021-10-22 11:05:00|210.43|208.23|210.84|208.64|211.12|208.92|210.15|207.95|0
1634901000000|2021-10-22 11:10:00|210.98|208.78|210.84|208.64|211.53|209.33|210.84|208.64|0
1634901300000|2021-10-22 11:15:00|210.98|208.78|210.97|208.77|211.11|208.91|210.7|208.5|0
1634901600000|2021-10-22 11:20:00|211.25|209.05|211.39|209.19|211.67|209.47|211.25|209.05|0
1634901900000|2021-10-22 11:25:00|211.25|209.05|211.52|209.32|211.8|209.6|211.25|209.05|0
1634902200000|2021-10-22 11:30:00|211.38|209.18|211.38|209.18|211.52|209.32|211.11|208.91|0
1634902500000|2021-10-22 11:35:00|211.52|209.32|211.24|209.04|211.66|209.46|211.24|209.04|0
1634902800000|2021-10-22 11:40:00|211.1|208.9|211.1|208.9|211.24|209.04|210.96|208.76|0
1634903100000|2021-10-22 11:45:00|210.96|208.76|211.1|208.9|211.1|208.9|210.96|208.76|0
1634903400000|2021-10-22 11:50:00|211.24|209.04|211.37|209.17|211.37|209.17|211.1|208.9|0
1634903700000|2021-10-22 11:55:00|211.51|209.31|211.23|209.03|211.51|209.31|211.09|208.89|0
1634904000000|2021-10-22 12:00:00|211.09|208.89|210.82|208.62|211.37|209.17|210.4|208.2|0
1634904300000|2021-10-22 12:05:00|210.81|208.61|210.67|208.47|210.95|208.75|210.4|208.2|0
1634904600000|2021-10-22 12:10:00|210.81|208.61|210.53|208.33|210.81|208.61|209.98|207.78|0
1634904900000|2021-10-22 12:15:00|210.6|208.4|210.12|207.92|210.67|208.47|210.12|207.92|0
1634905200000|2021-10-22 12:20:00|209.98|207.78|209.98|207.78|210.12|207.92|209.7|207.5|0
1634905500000|2021-10-22 12:25:00|210.11|207.91|210.11|207.91|210.11|207.91|209.84|207.64|0
1634905800000|2021-10-22 12:30:00|209.97|207.77|209.83|207.63|210.25|208.05|209.7|207.5|0
1634906100000|2021-10-22 12:35:00|209.7|207.5|209.28|207.08|209.7|207.5|209.14|206.94|0
1634906400000|2021-10-22 12:40:00|209.14|206.94|208.45|206.25|209.14|206.94|208.32|206.12|0
1634906700000|2021-10-22 12:45:00|208.38|206.18|208.59|206.39|208.73|206.53|207.77|205.57|0
1634907000000|2021-10-22 12:50:00|208.45|206.25|208.17|205.97|208.45|206.25|207.76|205.56|0
1634907300000|2021-10-22 12:55:00|208.04|205.84|207.35|205.15|208.17|205.97|206.66|204.46|0
1634907600000|2021-10-22 13:00:00|207.07|204.87|206.39|204.19|207.21|205.01|205.98|203.78|0
1634907900000|2021-10-22 13:05:00|206.52|204.32|205.02|202.82|206.93|204.73|205.02|202.82|0
1634908200000|2021-10-22 13:10:00|205.16|202.96|205.43|203.23|205.84|203.64|204.48|202.28|0
1634908500000|2021-10-22 13:15:00|205.49|203.29|204.61|202.41|205.56|203.36|204.34|202.14|0
1634908800000|2021-10-22 13:20:00|204.74|202.54|205.7|203.5|205.7|203.5|204.74|202.54|0
1634909100000|2021-10-22 13:25:00|205.83|203.63|205.28|203.08|205.83|203.63|205.15|202.95|0
1634909400000|2021-10-22 13:30:00|205.15|202.95|208.58|206.38|208.71|206.51|202.06|199.86|0
1634909700000|2021-10-22 13:35:00|208.71|206.51|211.51|209.31|211.51|209.31|207.12|204.92|0
1634910000000|2021-10-22 13:40:00|211.23|209.03|211.24|209.04|211.94|209.74|210.68|208.48|0
1634910300000|2021-10-22 13:45:00|211.38|209.18|207.8|205.6|212.07|209.87|206.85|204.65|0
1634910600000|2021-10-22 13:50:00|207.53|205.33|210|207.8|210.27|208.07|207.12|204.92|0
1634910900000|2021-10-22 13:55:00|209.86|207.66|210.13|207.93|211.52|209.32|209.86|207.66|0
1634911200000|2021-10-22 14:00:00|210.27|208.07|209.72|207.52|210.82|208.62|208.89|206.69|0
1634911500000|2021-10-22 14:05:00|209.92|207.72|210.54|208.34|210.96|208.76|209.03|206.83|0
1634911800000|2021-10-22 14:10:00|210.27|208.07|209.85|207.65|210.4|208.2|208.75|206.55|0
1634912100000|2021-10-22 14:15:00|209.99|207.79|211.37|209.17|211.64|209.44|209.78|207.58|0
1634912400000|2021-10-22 14:20:00|211.23|209.03|211.64|209.44|211.92|209.72|210.54|208.34|0
1634912700000|2021-10-22 14:25:00|211.78|209.58|214.56|212.36|214.56|212.36|211.5|209.3|0
1634913000000|2021-10-22 14:30:00|214.42|212.22|211.64|209.44|214.42|212.22|211.22|209.02|0
1634913300000|2021-10-22 14:35:00|211.91|209.71|210.25|208.05|212.05|209.85|209.98|207.78|0
1634913600000|2021-10-22 14:40:00|210.39|208.19|209.56|207.36|210.94|208.74|209.15|206.95|0
1634913900000|2021-10-22 14:45:00|209.7|207.5|209.29|207.09|210.94|208.74|209.29|207.09|0
1634914200000|2021-10-22 14:50:00|209.42|207.22|207.36|205.16|209.56|207.36|207.36|205.16|0
1634914500000|2021-10-22 14:55:00|207.5|205.3|208.18|205.98|209.14|206.94|207.5|205.3|0
1634914800000|2021-10-22 15:00:00|208.05|205.85|209.28|207.08|209.69|207.49|208.05|205.85|0
1634915100000|2021-10-22 15:05:00|209.42|207.22|210.24|208.04|210.38|208.18|209|206.8|0
1634915400000|2021-10-22 15:10:00|210.1|207.9|208.72|206.52|210.1|207.9|208.72|206.52|0
1634915700000|2021-10-22 15:15:00|208.59|206.39|209.36|207.16|209.97|207.77|204.08|201.88|0
1634916000000|2021-10-22 15:20:00|209.29|207.09|203.27|201.07|209.43|207.23|202.67|200.47|0
1634916300000|2021-10-22 15:25:00|203.54|201.34|204.34|202.14|204.61|202.41|201.92|199.72|0
1634916600000|2021-10-22 15:30:00|204.07|201.87|202.46|200.26|204.75|202.55|201.92|199.72|0
1634916900000|2021-10-22 15:35:00|202.39|200.19|200.86|198.66|203.33|201.13|198.45|196.25|0
1634917200000|2021-10-22 15:40:00|200.6|198.4|200.6|198.4|202.19|199.99|198.87|196.67|0
1634917500000|2021-10-22 15:45:00|200.46|198.26|199.54|197.34|200.99|198.79|198.68|196.48|0
1634917800000|2021-10-22 15:50:00|199.81|197.61|202.6|200.4|202.73|200.53|199.28|197.08|0
1634918100000|2021-10-22 15:55:00|202.2|200|202.69|200.49|203.86|201.66|202.2|200|0
1634918400000|2021-10-22 16:00:00|202.43|200.23|203.49|201.29|203.63|201.43|200.16|197.96|0
1634918700000|2021-10-22 16:05:00|203.63|201.43|203.89|201.69|204.56|202.36|203.22|201.02|0
1634919000000|2021-10-22 16:10:00|203.76|201.56|204.56|202.36|204.7|202.5|202.15|199.95|0
1634919300000|2021-10-22 16:15:00|204.43|202.23|204.83|202.63|205.1|202.9|203.22|201.02|0
1634919600000|2021-10-22 16:20:00|204.69|202.49|203.35|201.15|204.69|202.49|203.08|200.88|0
1634919900000|2021-10-22 16:25:00|203.48|201.28|205.36|203.16|205.36|203.16|202.95|200.75|0
1634920200000|2021-10-22 16:30:00|205.5|203.3|206.46|204.26|206.79|204.59|205.09|202.89|0
1634920500000|2021-10-22 16:35:00|206.32|204.12|207.54|205.34|207.81|205.61|206.32|204.12|0
1634920800000|2021-10-22 16:40:00|207.67|205.47|209.44|207.24|209.71|207.51|207.27|205.07|0
1634921100000|2021-10-22 16:45:00|209.36|207.16|210.39|208.19|211.07|208.87|208.89|206.69|0
1634921400000|2021-10-22 16:50:00|210.52|208.32|208.18|205.98|211.71|209.51|207.22|205.02|0
1634921700000|2021-10-22 16:55:00|208.45|206.25|206|203.8|208.58|206.38|206|203.8|0
1634922000000|2021-10-22 17:00:00|206.14|203.94|205.73|203.53|206.95|204.75|205.46|203.26|0
1634922300000|2021-10-22 17:05:00|206|203.8|207.49|205.29|207.49|205.29|205.59|203.39|0
1634922600000|2021-10-22 17:10:00|207.62|205.42|206.54|204.34|207.9|205.7|206.4|204.2|0
1634922900000|2021-10-22 17:15:00|206.4|204.2|207.21|205.01|208.16|205.96|205.99|203.79|0
1634923200000|2021-10-22 17:20:00|207.35|205.15|207.68|205.48|208.57|206.37|207.08|204.88|0
1634923500000|2021-10-22 17:25:00|207.62|205.42|207.21|205.01|208.16|205.96|207.07|204.87|0
1634923800000|2021-10-22 17:30:00|207.07|204.87|208.16|205.96|208.29|206.09|206.12|203.92|0
1634924100000|2021-10-22 17:35:00|208.02|205.82|208.7|206.5|208.97|206.77|207.48|205.28|0
1634924400000|2021-10-22 17:40:00|208.56|206.36|207.61|205.41|209.11|206.91|207.61|205.41|0
1634924700000|2021-10-22 17:45:00|207.74|205.54|207.2|205|208.15|205.95|207.2|205|0
1634925000000|2021-10-22 17:50:00|207.26|205.06|207.6|205.4|208.69|206.49|207.26|205.06|0
1634925300000|2021-10-22 17:55:00|207.74|205.54|205.3|203.1|208.01|205.81|205.16|202.96|0
1634925600000|2021-10-22 18:00:00|205.16|202.96|206.78|204.58|206.78|204.58|205.16|202.96|0
1634925900000|2021-10-22 18:05:00|206.92|204.72|207.73|205.53|208.01|205.81|206.92|204.72|0
1634926200000|2021-10-22 18:10:00|207.87|205.67|207.73|205.53|208.55|206.35|207.46|205.26|0
1634926500000|2021-10-22 18:15:00|207.87|205.67|208.41|206.21|208.55|206.35|207.19|204.99|0
1634926800000|2021-10-22 18:20:00|208.27|206.07|208.41|206.21|208.82|206.62|207.86|205.66|0
1634927100000|2021-10-22 18:25:00|208.54|206.34|209.91|207.71|209.91|207.71|208.54|206.34|0
1634927400000|2021-10-22 18:30:00|210.04|207.84|212.38|210.18|212.51|210.31|209.91|207.71|0
1634927700000|2021-10-22 18:35:00|212.51|210.31|211|208.8|213.62|211.42|211|208.8|0
1634928000000|2021-10-22 18:40:00|211.14|208.94|211|208.8|211.69|209.49|210.86|208.66|0
1634928300000|2021-10-22 18:45:00|210.86|208.66|211.27|209.07|211.41|209.21|210.58|208.38|0
1634928600000|2021-10-22 18:50:00|211.13|208.93|209.62|207.42|211.41|209.21|209.08|206.88|0
1634928900000|2021-10-22 18:55:00|209.76|207.56|208.53|206.33|209.76|207.56|208.39|206.19|0
1634929200000|2021-10-22 19:00:00|208.39|206.19|207.73|205.53|209.07|206.87|207.3|205.1|0
1634929500000|2021-10-22 19:05:00|208.01|205.81|208.82|206.62|209.23|207.03|207.87|205.67|0
1634929800000|2021-10-22 19:10:00|208.96|206.76|208.14|205.94|209.09|206.89|207.59|205.39|0
1634930100000|2021-10-22 19:15:00|208.27|206.07|207.05|204.85|209.63|207.43|206.91|204.71|0
1634930400000|2021-10-22 19:20:00|207.18|204.98|207.86|205.66|208.95|206.75|207.05|204.85|0
1634930700000|2021-10-22 19:25:00|208|205.8|208.13|205.93|208.27|206.07|207.18|204.98|0
1634931000000|2021-10-22 19:30:00|208.4|206.2|211.41|209.21|211.95|209.75|208.4|206.2|0
1634931300000|2021-10-22 19:35:00|211.68|209.48|209.76|207.56|211.82|209.62|209.08|206.88|0
1634931600000|2021-10-22 19:40:00|209.62|207.42|209.08|206.88|210.31|208.11|208.94|206.74|0
1634931900000|2021-10-22 19:45:00|208.67|206.47|208.53|206.33|209.48|207.28|207.85|205.65|0
1634932200000|2021-10-22 19:50:00|208.12|205.92|210.44|208.24|210.85|208.65|207.98|205.78|0
1634932500000|2021-10-22 19:55:00|210.3|208.1|208.8|206.6|210.71|208.51|208.8|206.6|0
1634932800000|2021-10-22 20:00:00|209.34|207.14|207.84|205.64|209.34|207.14|206.89|204.69|0
1634933100000|2021-10-22 20:05:00|207.57|205.37|207.7|205.5|207.98|205.78|207.3|205.1|0
1634933400000|2021-10-22 20:10:00|207.98|205.78|208.25|206.05|208.25|206.05|207.7|205.5|0
1635145500000|2021-10-25 07:05:00|210.77|208.57|211.45|209.25|211.86|209.66|210.77|208.57|0
1635145800000|2021-10-25 07:10:00|211.31|209.11|210.9|208.7|211.72|209.52|210.9|208.7|0
1635146100000|2021-10-25 07:15:00|211.17|208.97|211.58|209.38|211.86|209.66|210.9|208.7|0
1635146400000|2021-10-25 07:20:00|211.72|209.52|211.58|209.38|211.72|209.52|210.76|208.56|0
1635146700000|2021-10-25 07:25:00|211.44|209.24|211.3|209.1|211.78|209.58|211.17|208.97|0
1635147000000|2021-10-25 07:30:00|211.17|208.97|211.71|209.51|211.85|209.65|210.48|208.28|0
1635147300000|2021-10-25 07:35:00|211.57|209.37|211.85|209.65|212.12|209.92|211.57|209.37|0
1635147600000|2021-10-25 07:40:00|211.71|209.51|212.12|209.92|212.39|210.19|211.71|209.51|0
1635147900000|2021-10-25 07:45:00|212.26|210.06|212.12|209.92|212.39|210.19|211.43|209.23|0
1635148200000|2021-10-25 07:50:00|211.98|209.78|211.43|209.23|211.98|209.78|211.36|209.16|0
1635148500000|2021-10-25 07:55:00|211.57|209.37|211.84|209.64|212.11|209.91|211.43|209.23|0
1635148800000|2021-10-25 08:00:00|211.7|209.5|213.28|211.08|213.35|211.15|211.56|209.36|0
1635149100000|2021-10-25 08:05:00|213.35|211.15|214.45|212.25|214.86|212.66|213.07|210.87|0
1635149400000|2021-10-25 08:10:00|214.31|212.11|213.48|211.28|214.45|212.25|213.48|211.28|0
1635149700000|2021-10-25 08:15:00|213.62|211.42|213.2|211|213.62|211.42|213.13|210.93|0
1635150000000|2021-10-25 08:20:00|213.34|211.14|213.2|211|213.89|211.69|213.2|211|0
1635150300000|2021-10-25 08:25:00|213.34|211.14|213.06|210.86|213.61|211.41|212.92|210.72|0
1635150600000|2021-10-25 08:30:00|212.92|210.72|213.06|210.86|213.2|211|212.65|210.45|0
1635150900000|2021-10-25 08:35:00|213.2|211|212.78|210.58|213.2|211|212.51|210.31|0
1635151200000|2021-10-25 08:40:00|212.64|210.44|212.78|210.58|213.06|210.86|212.5|210.3|0
1635151500000|2021-10-25 08:45:00|212.64|210.44|213.05|210.85|213.19|210.99|212.64|210.44|0
1635151800000|2021-10-25 08:50:00|212.98|210.78|212.77|210.57|212.98|210.78|212.5|210.3|0
1635152100000|2021-10-25 08:55:00|212.7|210.5|212.22|210.02|212.7|210.5|212.08|209.88|0
1635152400000|2021-10-25 09:00:00|212.08|209.88|212.77|210.57|212.77|210.57|211.95|209.75|0
1635152700000|2021-10-25 09:05:00|212.91|210.71|212.49|210.29|212.91|210.71|212.35|210.15|0
1635153000000|2021-10-25 09:10:00|212.42|210.22|212.49|210.29|212.63|210.43|212.35|210.15|0
1635153300000|2021-10-25 09:15:00|212.63|210.43|212|209.8|212.63|210.43|212|209.8|0
1635153600000|2021-10-25 09:20:00|211.94|209.74|211.11|208.91|212.21|210.01|211.11|208.91|0
1635153900000|2021-10-25 09:25:00|210.98|208.78|211.11|208.91|211.52|209.32|210.97|208.77|0
1635154200000|2021-10-25 09:30:00|211.25|209.05|211.66|209.46|211.72|209.52|211.11|208.91|0
1635154500000|2021-10-25 09:35:00|211.79|209.59|211.79|209.59|212.2|210|211.79|209.59|0
1635154800000|2021-10-25 09:40:00|211.93|209.73|211.79|209.59|212.07|209.87|211.38|209.18|0
1635155100000|2021-10-25 09:45:00|211.72|209.52|211.65|209.45|212.06|209.86|211.51|209.31|0
1635155400000|2021-10-25 09:50:00|211.58|209.38|211.51|209.31|211.79|209.59|211.44|209.24|0
1635155700000|2021-10-25 09:55:00|211.44|209.24|211.51|209.31|211.64|209.44|211.23|209.03|0
1635156000000|2021-10-25 10:00:00|211.37|209.17|211.64|209.44|211.78|209.58|211.23|209.03|0
1635156300000|2021-10-25 10:05:00|211.78|209.58|211.64|209.44|211.92|209.72|211.37|209.17|0
1635156600000|2021-10-25 10:10:00|211.78|209.58|212.46|210.26|212.6|210.4|211.78|209.58|0
1635156900000|2021-10-25 10:15:00|212.32|210.12|212.73|210.53|212.87|210.67|212.19|209.99|0
1635157200000|2021-10-25 10:20:00|212.66|210.46|212.73|210.53|212.73|210.53|212.46|210.26|0
1635157500000|2021-10-25 10:25:00|212.59|210.39|212.73|210.53|213.14|210.94|212.59|210.39|0
1635157800000|2021-10-25 10:30:00|212.59|210.39|212.73|210.53|212.87|210.67|212.59|210.39|0
1635158100000|2021-10-25 10:35:00|212.86|210.66|212.86|210.66|213.14|210.94|212.86|210.66|0
1635158400000|2021-10-25 10:40:00|212.72|210.52|212.72|210.52|212.86|210.66|212.72|210.52|0
1635158700000|2021-10-25 10:45:00|212.65|210.45|212.58|210.38|212.72|210.52|212.45|210.25|0
1635159000000|2021-10-25 10:50:00|212.72|210.52|212.72|210.52|212.99|210.79|212.44|210.24|0
1635159300000|2021-10-25 10:55:00|212.85|210.65|212.44|210.24|212.85|210.65|212.44|210.24|0
1635159600000|2021-10-25 11:00:00|212.3|210.1|211.48|209.28|212.3|210.1|211.34|209.14|0
1635159900000|2021-10-25 11:05:00|211.41|209.21|211.47|209.27|211.61|209.41|210.65|208.45|0
1635160200000|2021-10-25 11:10:00|211.34|209.14|212.02|209.82|212.02|209.82|211.34|209.14|0
1635160500000|2021-10-25 11:15:00|211.88|209.68|212.57|210.37|212.71|210.51|211.88|209.68|0
1635160800000|2021-10-25 11:20:00|212.71|210.51|212.43|210.23|213.12|210.92|212.43|210.23|0
1635161100000|2021-10-25 11:25:00|212.29|210.09|212.29|210.09|212.43|210.23|211.88|209.68|0
1635161400000|2021-10-25 11:30:00|212.15|209.95|211.87|209.67|212.29|210.09|211.87|209.67|0
1635161700000|2021-10-25 11:35:00|211.74|209.54|212.01|209.81|212.15|209.95|211.74|209.54|0
1635162000000|2021-10-25 11:40:00|211.87|209.67|211.87|209.67|212.15|209.95|211.73|209.53|0
1635162300000|2021-10-25 11:45:00|211.73|209.53|212.83|210.63|212.83|210.63|211.73|209.53|0
1635162600000|2021-10-25 11:50:00|212.97|210.77|213.1|210.9|213.1|210.9|212.42|210.22|0
1635162900000|2021-10-25 11:55:00|213.24|211.04|213.38|211.18|213.38|211.18|212.55|210.35|0
1635163200000|2021-10-25 12:00:00|213.51|211.31|212.96|210.76|213.65|211.45|212.69|210.49|0
1635163500000|2021-10-25 12:05:00|213.1|210.9|212.82|210.62|213.1|210.9|212.55|210.35|0
1635163800000|2021-10-25 12:10:00|212.68|210.48|212.96|210.76|213.09|210.89|212.41|210.21|0
1635164100000|2021-10-25 12:15:00|213.09|210.89|213.92|211.72|214.06|211.86|213.09|210.89|0
1635164400000|2021-10-25 12:20:00|213.78|211.58|212.68|210.48|213.92|211.72|212.54|210.34|0
1635164700000|2021-10-25 12:25:00|212.81|210.61|213.36|211.16|213.36|211.16|212.68|210.48|0
1635165000000|2021-10-25 12:30:00|213.5|211.3|213.08|210.88|213.77|211.57|212.95|210.75|0
1635165300000|2021-10-25 12:35:00|213.01|210.81|213.08|210.88|213.22|211.02|212.81|210.61|0
1635165600000|2021-10-25 12:40:00|213.22|211.02|213.49|211.29|213.63|211.43|213.08|210.88|0
1635165900000|2021-10-25 12:45:00|213.35|211.15|213.35|211.15|213.77|211.57|213.21|211.01|0
1635166200000|2021-10-25 12:50:00|213.49|211.29|213.07|210.87|213.49|211.29|212.94|210.74|0
1635166500000|2021-10-25 12:55:00|213.21|211.01|212.93|210.73|213.35|211.15|212.66|210.46|0
1635166800000|2021-10-25 13:00:00|212.8|210.6|213.48|211.28|213.48|211.28|212.8|210.6|0
1635167100000|2021-10-25 13:05:00|213.35|211.15|213.48|211.28|213.48|211.28|213.21|211.01|0
1635167400000|2021-10-25 13:10:00|212.35|210.15|212.77|210.57|212.77|210.57|212.35|210.15|0
1635167700000|2021-10-25 13:15:00|212.76|210.56|213.32|211.12|213.45|211.25|212.49|210.29|0
1635168000000|2021-10-25 13:20:00|213.45|211.25|214|211.8|214.28|212.08|213.45|211.25|0
1635168300000|2021-10-25 13:25:00|214.14|211.94|214.7|212.5|214.7|212.5|213.86|211.66|0
1635168600000|2021-10-25 13:30:00|214.56|212.36|211.24|209.04|214.56|212.36|210.97|208.77|0
1635168900000|2021-10-25 13:35:00|211.1|208.9|207.55|205.35|211.93|209.73|207.41|205.21|0
1635169200000|2021-10-25 13:40:00|207.41|205.21|207.27|205.07|207.41|205.21|204.29|202.09|0
1635169500000|2021-10-25 13:45:00|206.86|204.66|207|204.8|207.95|205.75|205.78|203.58|0
1635169800000|2021-10-25 13:50:00|206.59|204.39|208.77|206.57|208.77|206.57|206.45|204.25|0
1635170100000|2021-10-25 13:55:00|209.18|206.98|211.02|208.82|211.64|209.44|209.18|206.98|0
1635170400000|2021-10-25 14:00:00|211.5|209.3|212.05|209.85|212.6|210.4|211.09|208.89|0
1635170700000|2021-10-25 14:05:00|211.91|209.71|211.09|208.89|211.91|209.71|209.99|207.79|0
1635171000000|2021-10-25 14:10:00|211.22|209.02|210.26|208.06|211.77|209.57|209.71|207.51|0
1635171300000|2021-10-25 14:15:00|210.4|208.2|212.32|210.12|212.74|210.54|210.26|208.06|0
1635171600000|2021-10-25 14:20:00|212.46|210.26|210.67|208.47|212.46|210.26|210.53|208.33|0
1635171900000|2021-10-25 14:25:00|210.81|208.61|212.32|210.12|212.32|210.12|209.02|206.82|0
1635172200000|2021-10-25 14:30:00|212.45|210.25|212.73|210.53|213|210.8|211.35|209.15|0
1635172500000|2021-10-25 14:35:00|212.87|210.67|212.45|210.25|213.14|210.94|211.21|209.01|0
1635172800000|2021-10-25 14:40:00|212.31|210.11|212.45|210.25|213.14|210.94|211.76|209.56|0
1635173100000|2021-10-25 14:45:00|212.59|210.39|213.55|211.35|213.83|211.63|212.03|209.83|0
1635173400000|2021-10-25 14:50:00|213.41|211.21|213.82|211.62|214.1|211.9|213.14|210.94|0
1635173700000|2021-10-25 14:55:00|213.96|211.76|213.82|211.62|214.38|212.18|213.68|211.48|0
1635174000000|2021-10-25 15:00:00|213.96|211.76|214.1|211.9|214.79|212.59|212.99|210.79|0
1635174300000|2021-10-25 15:05:00|214.24|212.04|215.34|213.14|215.62|213.42|214.1|211.9|0
1635174600000|2021-10-25 15:10:00|215.48|213.28|216.32|214.12|216.45|214.25|214.51|212.31|0
1635174900000|2021-10-25 15:15:00|216.45|214.25|215.9|213.7|216.59|214.39|215.76|213.56|0
1635175200000|2021-10-25 15:20:00|215.76|213.56|215.2|213|216.17|213.97|215.2|213|0
1635175500000|2021-10-25 15:25:00|215.06|212.86|216.31|214.11|216.31|214.11|214.78|212.58|0
1635175800000|2021-10-25 15:30:00|216.45|214.25|213.88|211.68|216.83|214.63|213.59|211.39|0
1635176100000|2021-10-25 15:35:00|214.02|211.82|213.97|211.77|214.57|212.37|213.46|211.26|0
1635176400000|2021-10-25 15:40:00|214.11|211.91|214.66|212.46|214.94|212.74|214.11|211.91|0
1635176700000|2021-10-25 15:45:00|214.8|212.6|214.24|212.04|215.22|213.02|214.1|211.9|0
1635177000000|2021-10-25 15:50:00|213.96|211.76|215.63|213.43|216.19|213.99|213.96|211.76|0
1635177300000|2021-10-25 15:55:00|215.49|213.29|216.47|214.27|216.61|214.41|215.21|213.01|0
1635177600000|2021-10-25 16:00:00|216.61|214.41|217.87|215.67|218.01|215.81|215.77|213.57|0
1635177900000|2021-10-25 16:05:00|217.73|215.53|218.57|216.37|219.13|216.93|217.45|215.25|0
1635178200000|2021-10-25 16:10:00|218.71|216.51|218.57|216.37|218.99|216.79|218.28|216.08|0
1635178500000|2021-10-25 16:15:00|218.42|216.22|218.28|216.08|218.85|216.65|218|215.8|0
1635178800000|2021-10-25 16:20:00|218.42|216.22|219.12|216.92|219.12|216.92|217.58|215.38|0
1635179100000|2021-10-25 16:25:00|219.26|217.06|219.12|216.92|219.55|217.35|218.84|216.64|0
1635179400000|2021-10-25 16:30:00|219.26|217.06|218.84|216.64|219.26|217.06|218.7|216.5|0
1635179700000|2021-10-25 16:35:00|218.7|216.5|219.12|216.92|219.12|216.92|218.13|215.93|0
1635180000000|2021-10-25 16:40:00|219.26|217.06|219.26|217.06|219.68|217.48|218.97|216.77|0
1635180300000|2021-10-25 16:45:00|219.11|216.91|219.68|217.48|220.24|218.04|219.11|216.91|0
1635180600000|2021-10-25 16:50:00|219.82|217.62|219.39|217.19|219.96|217.76|219.11|216.91|0
1635180900000|2021-10-25 16:55:00|219.46|217.26|219.25|217.05|219.81|217.61|219.11|216.91|0
1635181200000|2021-10-25 17:00:00|219.39|217.19|219.81|217.61|220.09|217.89|219.39|217.19|0
1635181500000|2021-10-25 17:05:00|219.67|217.47|220.8|218.6|220.94|218.74|219.67|217.47|0
1635181800000|2021-10-25 17:10:00|220.94|218.74|221.79|219.59|222.21|220.01|220.66|218.46|0
1635182100000|2021-10-25 17:15:00|221.65|219.45|221.08|218.88|221.79|219.59|220.79|218.59|0
1635182400000|2021-10-25 17:20:00|220.93|218.73|219.94|217.74|220.93|218.73|219.66|217.46|0
1635182700000|2021-10-25 17:25:00|220.08|217.88|220.65|218.45|220.65|218.45|219.94|217.74|0
1635183000000|2021-10-25 17:30:00|220.79|218.59|220.22|218.02|220.93|218.73|220.08|217.88|0
1635183300000|2021-10-25 17:35:00|220.08|217.88|219.37|217.17|220.22|218.02|219.37|217.17|0
1635183600000|2021-10-25 17:40:00|219.23|217.03|219.23|217.03|219.37|217.17|218.53|216.33|0
1635183900000|2021-10-25 17:45:00|219.09|216.89|218.8|216.6|219.37|217.17|218.66|216.46|0
1635184200000|2021-10-25 17:50:00|218.66|216.46|219.36|217.16|219.36|217.16|218.52|216.32|0
1635184500000|2021-10-25 17:55:00|219.51|217.31|219.36|217.16|219.79|217.59|219.22|217.02|0
1635184800000|2021-10-25 18:00:00|219.08|216.88|218.66|216.46|219.5|217.3|218.23|216.03|0
1635185100000|2021-10-25 18:05:00|218.8|216.6|219.22|217.02|219.5|217.3|218.37|216.17|0
1635185400000|2021-10-25 18:10:00|219.08|216.88|218.65|216.45|219.22|217.02|218.65|216.45|0
1635185700000|2021-10-25 18:15:00|218.79|216.59|220.29|218.09|220.86|218.66|218.79|216.59|0
1635186000000|2021-10-25 18:20:00|220.15|217.95|221|218.8|221.28|219.08|220.01|217.81|0
1635186300000|2021-10-25 18:25:00|220.85|218.65|221.98|219.78|221.98|219.78|220.85|218.65|0
1635186600000|2021-10-25 18:30:00|221.84|219.64|222.27|220.07|222.55|220.35|221.7|219.5|0
1635186900000|2021-10-25 18:35:00|222.41|220.21|220.99|218.79|222.55|220.35|220.85|218.65|0
1635187200000|2021-10-25 18:40:00|220.85|218.65|220.42|218.22|221.55|219.35|220.14|217.94|0
1635187500000|2021-10-25 18:45:00|220.28|218.08|220.56|218.36|220.56|218.36|219.72|217.52|0
1635187800000|2021-10-25 18:50:00|220.42|218.22|220.84|218.64|221.12|218.92|220.14|217.94|0
1635188100000|2021-10-25 18:55:00|220.7|218.5|219.85|217.65|221.12|218.92|219.57|217.37|0
1635188400000|2021-10-25 19:00:00|219.71|217.51|219.85|217.65|220.13|217.93|219.43|217.23|0
1635188700000|2021-10-25 19:05:00|219.99|217.79|219.42|217.22|220.27|218.07|219.28|217.08|0
1635189000000|2021-10-25 19:10:00|219.57|217.37|219|216.8|219.57|217.37|218.86|216.66|0
1635189300000|2021-10-25 19:15:00|218.86|216.66|218.72|216.52|219.42|217.22|218.44|216.24|0
1635189600000|2021-10-25 19:20:00|218.86|216.66|217.59|215.39|219.21|217.01|217.59|215.39|0
1635189900000|2021-10-25 19:25:00|217.73|215.53|219.42|217.22|219.42|217.22|217.73|215.53|0
1635190200000|2021-10-25 19:30:00|219.27|217.07|218.57|216.37|219.42|217.22|218.15|215.95|0
1635190500000|2021-10-25 19:35:00|218.71|216.51|219.13|216.93|219.13|216.93|218.15|215.95|0
1635190800000|2021-10-25 19:40:00|218.99|216.79|218.99|216.79|219.55|217.35|218.49|216.29|0
1635191100000|2021-10-25 19:45:00|218.85|216.65|218.28|216.08|218.99|216.79|217.86|215.66|0
1635191400000|2021-10-25 19:50:00|218.56|216.36|217.72|215.52|218.84|216.64|217.44|215.24|0
1635191700000|2021-10-25 19:55:00|217.86|215.66|219.4|217.2|219.4|217.2|216.59|214.39|0
1635192000000|2021-10-25 20:00:00|219.54|217.34|217.99|215.79|220.39|218.19|217.85|215.65|0
1635192300000|2021-10-25 20:05:00|217.85|215.65|219.54|217.34|220.24|218.04|215.89|213.69|0
1635192600000|2021-10-25 20:10:00|219.4|217.2|219.82|217.62|219.96|217.76|218.83|216.63|0
1635192900000|2021-10-25 20:15:00|219.74|217.14|221.43|218.83|221.71|219.11|219.74|217.14|0
1635193200000|2021-10-25 20:20:00|221.29|218.69|222.14|219.54|222.28|219.68|221|218.4|0
1635193500000|2021-10-25 20:25:00|221.99|219.39|222.28|219.68|222.28|219.68|221.99|219.39|0
1635193800000|2021-10-25 20:30:00|222.42|219.82|222.98|220.38|223.13|220.53|222.42|219.82|0
1635194100000|2021-10-25 20:35:00|223.13|220.53|223.55|220.95|223.55|220.95|223.13|220.53|0
1635194400000|2021-10-25 20:40:00|223.41|220.81|223.12|220.52|223.41|220.81|223.12|220.52|0
1635194700000|2021-10-25 20:45:00|222.98|220.38|222.55|219.95|222.98|220.38|222.41|219.81|0
1635195000000|2021-10-25 20:50:00|222.41|219.81|222.98|220.38|223.12|220.52|222.41|219.81|0
1635195300000|2021-10-25 20:55:00|223.12|220.52|223.04|220.44|223.33|220.73|222.97|220.37|0
1635195600000|2021-10-25 21:00:00|223.06|220.46|223.12|220.52|223.19|220.59|223.04|220.44|0
1635195900000|2021-10-25 21:05:00|223.08|220.48|223.1|220.5|223.15|220.55|223.04|220.44|0
1635196200000|2021-10-25 21:10:00|223.04|220.44|223.06|220.46|223.06|220.46|223.02|220.42|0
1635196500000|2021-10-25 21:15:00|223.08|220.48|222.79|220.19|223.08|220.48|222.58|219.98|0
1635196800000|2021-10-25 21:20:00|222.76|220.16|222.97|220.37|223.01|220.41|222.76|220.16|0
1635197100000|2021-10-25 21:25:00|222.95|220.35|222.93|220.33|222.97|220.37|222.85|220.25|0
1635197400000|2021-10-25 21:30:00|222.92|220.32|223.05|220.45|223.05|220.45|222.91|220.31|0
1635197700000|2021-10-25 21:35:00|223.11|220.51|223.13|220.53|223.13|220.53|223.09|220.49|0
1635198000000|2021-10-25 21:40:00|223.11|220.51|222.78|220.18|223.11|220.51|222.53|219.93|0
1635198300000|2021-10-25 21:45:00|222.73|220.13|222.85|220.25|222.88|220.28|222.73|220.13|0
1635198600000|2021-10-25 21:50:00|222.79|220.19|222.58|219.98|222.79|220.19|222.58|219.98|0
1635198900000|2021-10-25 21:55:00|222.57|219.97|222.87|220.27|222.87|220.27|222.57|219.97|0
1635199200000|2021-10-25 22:00:00|223.01|220.41|222.37|219.77|223.3|220.7|221.95|219.35|0
1635199500000|2021-10-25 22:05:00|222.23|219.63|221.8|219.2|222.37|219.77|221.8|219.2|0
1635199800000|2021-10-25 22:10:00|221.66|219.06|221.94|219.34|221.94|219.34|221.66|219.06|0
1635200100000|2021-10-25 22:15:00|222.01|219.41|222.08|219.48|222.23|219.63|222.01|219.41|0
1635200400000|2021-10-25 22:20:00|222.23|219.63|222.37|219.77|222.51|219.91|222.08|219.48|0
1635200700000|2021-10-25 22:25:00|222.51|219.91|222.51|219.91|222.79|220.19|222.51|219.91|0
1635201000000|2021-10-25 22:30:00|222.43|219.83|221.65|219.05|222.43|219.83|221.65|219.05|0
1635201300000|2021-10-25 22:35:00|221.51|218.91|221.37|218.77|221.65|219.05|221.23|218.63|0
1635201600000|2021-10-25 22:40:00|221.51|218.91|221.65|219.05|221.65|219.05|221.22|218.62|0
1635201900000|2021-10-25 22:45:00|221.51|218.91|221.64|219.04|221.79|219.19|221.36|218.76|0
1635202200000|2021-10-25 22:50:00|221.79|219.19|221.5|218.9|221.93|219.33|221.36|218.76|0
1635202500000|2021-10-25 22:55:00|221.36|218.76|221.22|218.62|221.5|218.9|220.93|218.33|0
1635202800000|2021-10-25 23:00:00|221.28|218.68|221.5|218.9|221.5|218.9|221|218.4|0
1635203100000|2021-10-25 23:05:00|221.64|219.04|221.64|219.04|221.92|219.32|221.5|218.9|0
1635203400000|2021-10-25 23:10:00|221.78|219.18|221.63|219.03|221.92|219.32|221.56|218.96|0
1635203700000|2021-10-25 23:15:00|221.77|219.17|221.49|218.89|221.77|219.17|221.35|218.75|0
1635204000000|2021-10-25 23:20:00|221.35|218.75|221.49|218.89|221.63|219.03|221.35|218.75|0
1635204300000|2021-10-25 23:25:00|221.63|219.03|221.48|218.88|221.77|219.17|221.48|218.88|0
1635204600000|2021-10-25 23:30:00|221.63|219.03|222.19|219.59|222.33|219.73|221.48|218.88|0
1635204900000|2021-10-25 23:35:00|222.05|219.45|222.47|219.87|222.48|219.88|222.05|219.45|0
1635205200000|2021-10-25 23:40:00|222.62|220.02|222.47|219.87|222.76|220.16|222.33|219.73|0
1635205500000|2021-10-25 23:45:00|222.61|220.01|223.04|220.44|223.32|220.72|222.61|220.01|0
1635205800000|2021-10-25 23:50:00|223.11|220.51|223.75|221.15|224.03|221.43|223.04|220.44|0
1635206100000|2021-10-25 23:55:00|223.82|221.22|223.74|221.14|223.89|221.29|223.6|221|0
1635206400000|2021-10-26 00:00:00|224.6|222|223.03|220.43|224.89|222.29|223.03|220.43|0
1635206700000|2021-10-26 00:05:00|223.17|220.57|224.95|222.35|225.03|222.43|223.03|220.43|0
1635207000000|2021-10-26 00:10:00|225.03|222.43|224.88|222.28|225.45|222.85|224.6|222|0
1635207300000|2021-10-26 00:15:00|224.74|222.14|224.88|222.28|225.59|222.99|224.73|222.13|0
1635207600000|2021-10-26 00:20:00|225.16|222.56|224.73|222.13|225.16|222.56|224.59|221.99|0
1635207900000|2021-10-26 00:25:00|224.88|222.28|225.16|222.56|225.23|222.63|224.45|221.85|0
1635208200000|2021-10-26 00:30:00|225.3|222.7|224.73|222.13|225.44|222.84|224.3|221.7|0
1635208500000|2021-10-26 00:35:00|224.58|221.98|224.44|221.84|225.16|222.56|224.44|221.84|0
1635208800000|2021-10-26 00:40:00|224.58|221.98|225.3|222.7|225.44|222.84|223.87|221.27|0
1635209100000|2021-10-26 00:45:00|225.22|222.62|226.08|223.48|226.44|223.84|225.15|222.55|0
1635209400000|2021-10-26 00:50:00|226.15|223.55|225.72|223.12|226.15|223.55|225.72|223.12|0
1635209700000|2021-10-26 00:55:00|225.86|223.26|226|223.4|226.44|223.84|225.79|223.19|0
1635210000000|2021-10-26 01:00:00|226.15|223.55|226.86|224.26|227.01|224.41|226|223.4|0
1635210300000|2021-10-26 01:05:00|227.01|224.41|227.15|224.55|227.44|224.84|226.86|224.26|0
1635210600000|2021-10-26 01:10:00|227|224.4|227.29|224.69|227.29|224.69|226.86|224.26|0
1635210900000|2021-10-26 01:15:00|227.43|224.83|227.29|224.69|227.58|224.98|226.86|224.26|0
1635211200000|2021-10-26 01:20:00|227.14|224.54|227.43|224.83|228.44|225.84|227.14|224.54|0
1635211500000|2021-10-26 01:25:00|227.29|224.69|227.14|224.54|227.35|224.75|227|224.4|0
1635211800000|2021-10-26 01:30:00|227|224.4|225.99|223.39|227|224.4|225.99|223.39|0
1635212100000|2021-10-26 01:35:00|225.85|223.25|226.63|224.03|226.99|224.39|225.85|223.25|0
1635212400000|2021-10-26 01:40:00|226.7|224.1|225.7|223.1|226.77|224.17|225.7|223.1|0
1635212700000|2021-10-26 01:45:00|225.55|222.95|225.84|223.24|225.98|223.38|225.41|222.81|0
1635213000000|2021-10-26 01:50:00|225.62|223.02|225.98|223.38|226.12|223.52|225.41|222.81|0
1635213300000|2021-10-26 01:55:00|226.12|223.52|225.55|222.95|226.27|223.67|225.55|222.95|0
1635213600000|2021-10-26 02:00:00|225.26|222.66|225.33|222.73|225.55|222.95|224.83|222.23|0
1635213900000|2021-10-26 02:05:00|225.4|222.8|224.97|222.37|225.4|222.8|224.83|222.23|0
1635214200000|2021-10-26 02:10:00|224.83|222.23|225.4|222.8|225.4|222.8|224.83|222.23|0
1635214500000|2021-10-26 02:15:00|225.54|222.94|225.54|222.94|225.54|222.94|225.32|222.72|0
1635214800000|2021-10-26 02:20:00|225.39|222.79|225.54|222.94|225.68|223.08|225.11|222.51|0
1635215100000|2021-10-26 02:25:00|225.6|223|225.25|222.65|225.68|223.08|225.1|222.5|0
1635215400000|2021-10-26 02:30:00|225.1|222.5|225.53|222.93|225.67|223.07|225.1|222.5|0
1635215700000|2021-10-26 02:35:00|225.39|222.79|225.53|222.93|225.6|223|225.24|222.64|0
1635216000000|2021-10-26 02:40:00|225.39|222.79|225.31|222.71|225.53|222.93|225.24|222.64|0
1635216300000|2021-10-26 02:45:00|225.38|222.78|225.67|223.07|225.67|223.07|225.31|222.71|0
1635216600000|2021-10-26 02:50:00|225.81|223.21|226.53|223.93|226.53|223.93|225.81|223.21|0
1635216900000|2021-10-26 02:55:00|226.38|223.78|226.67|224.07|226.81|224.21|226.38|223.78|0
1635217200000|2021-10-26 03:00:00|226.81|224.21|226.38|223.78|226.81|224.21|226.23|223.63|0
1635217500000|2021-10-26 03:05:00|226.52|223.92|226.09|223.49|226.52|223.92|226.09|223.49|0
1635217800000|2021-10-26 03:10:00|225.94|223.34|225.66|223.06|226.09|223.49|225.66|223.06|0
1635218100000|2021-10-26 03:15:00|225.8|223.2|225.37|222.77|225.8|223.2|225.37|222.77|0
1635218400000|2021-10-26 03:20:00|225.51|222.91|225.22|222.62|225.51|222.91|225.08|222.48|0
1635218700000|2021-10-26 03:25:00|225.36|222.76|225.36|222.76|225.36|222.76|225.22|222.62|0
1635219000000|2021-10-26 03:30:00|225.22|222.62|225.22|222.62|225.36|222.76|225.08|222.48|0
1635219300000|2021-10-26 03:35:00|225.14|222.54|224.93|222.33|225.22|222.62|224.93|222.33|0
1635219600000|2021-10-26 03:40:00|224.79|222.19|224.93|222.33|225.07|222.47|224.79|222.19|0
1635219900000|2021-10-26 03:45:00|224.78|222.18|224.64|222.04|224.78|222.18|224.35|221.75|0
1635220200000|2021-10-26 03:50:00|224.71|222.11|224.78|222.18|224.92|222.32|224.64|222.04|0
1635220500000|2021-10-26 03:55:00|224.85|222.25|225.06|222.46|225.06|222.46|224.78|222.18|0
1635220800000|2021-10-26 04:00:00|224.92|222.32|225.35|222.75|225.35|222.75|224.92|222.32|0
1635221100000|2021-10-26 04:05:00|225.2|222.6|225.34|222.74|225.49|222.89|225.2|222.6|0
1635221400000|2021-10-26 04:10:00|225.2|222.6|225.34|222.74|225.34|222.74|225.2|222.6|0
1635221700000|2021-10-26 04:15:00|225.2|222.6|225.34|222.74|225.48|222.88|225.2|222.6|0
1635222000000|2021-10-26 04:20:00|225.48|222.88|225.34|222.74|225.63|223.03|225.34|222.74|0
1635222300000|2021-10-26 04:25:00|225.19|222.59|225.48|222.88|225.48|222.88|225.19|222.59|0
1635222600000|2021-10-26 04:30:00|225.62|223.02|225.48|222.88|225.91|223.31|225.48|222.88|0
1635222900000|2021-10-26 04:35:00|225.33|222.73|225.62|223.02|225.76|223.16|225.33|222.73|0
1635223200000|2021-10-26 04:40:00|225.76|223.16|225.9|223.3|226.19|223.59|225.69|223.09|0
1635223500000|2021-10-26 04:45:00|226.04|223.44|225.61|223.01|226.04|223.44|225.47|222.87|0
1635223800000|2021-10-26 04:50:00|225.76|223.16|225.32|222.72|225.76|223.16|225.32|222.72|0
1635224100000|2021-10-26 04:55:00|225.47|222.87|225.46|222.86|225.61|223.01|225.32|222.72|0
1635224400000|2021-10-26 05:00:00|225.61|223.01|225.32|222.72|225.75|223.15|225.32|222.72|0
1635224700000|2021-10-26 05:05:00|225.39|222.79|225.03|222.43|225.46|222.86|224.89|222.29|0
1635225000000|2021-10-26 05:10:00|225.17|222.57|225.03|222.43|225.31|222.71|224.89|222.29|0
1635225300000|2021-10-26 05:15:00|224.88|222.28|224.88|222.28|225.17|222.57|224.74|222.14|0
1635225600000|2021-10-26 05:20:00|225.03|222.43|225.31|222.71|225.31|222.71|224.88|222.28|0
1635225900000|2021-10-26 05:25:00|225.17|222.57|225.45|222.85|225.45|222.85|225.02|222.42|0
1635226200000|2021-10-26 05:30:00|225.31|222.71|224.73|222.13|225.38|222.78|224.73|222.13|0
1635226500000|2021-10-26 05:35:00|224.59|221.99|224.45|221.85|224.73|222.13|224.3|221.7|0
1635226800000|2021-10-26 05:40:00|224.44|221.84|224.59|221.99|224.73|222.13|224.09|221.49|0
1635227100000|2021-10-26 05:45:00|224.44|221.84|224.15|221.55|224.73|222.13|224.15|221.55|0
1635227400000|2021-10-26 05:50:00|224.3|221.7|224.01|221.41|224.58|221.98|224.01|221.41|0
1635227700000|2021-10-26 05:55:00|223.87|221.27|223.44|220.84|223.87|221.27|223.15|220.55|0
1635228000000|2021-10-26 06:00:00|223.58|220.98|224.01|221.41|224.15|221.55|223.22|220.62|0
1635228300000|2021-10-26 06:05:00|223.86|221.26|224.29|221.69|224.57|221.97|223.58|220.98|0
1635228600000|2021-10-26 06:10:00|224.21|221.61|224.29|221.69|224.57|221.97|224|221.4|0
1635228900000|2021-10-26 06:15:00|224.43|221.83|225.14|222.54|225.43|222.83|224.43|221.83|0
1635229200000|2021-10-26 06:20:00|225.28|222.68|225.43|222.83|225.57|222.97|224.92|222.32|0
1635229500000|2021-10-26 06:25:00|225.28|222.68|225.71|223.11|225.85|223.25|225|222.4|0
1635229800000|2021-10-26 06:30:00|225.57|222.97|226.28|223.68|226.57|223.97|225.57|222.97|0
1635230100000|2021-10-26 06:35:00|226.14|223.54|225.85|223.25|226.28|223.68|225.71|223.11|0
1635230400000|2021-10-26 06:40:00|225.71|223.11|226.42|223.82|226.42|223.82|225.56|222.96|0
1635230700000|2021-10-26 06:45:00|226.28|223.68|226.71|224.11|227.28|224.68|226.28|223.68|0
1635231000000|2021-10-26 06:50:00|226.56|223.96|226.7|224.1|226.85|224.25|226.56|223.96|0
1635231300000|2021-10-26 06:55:00|226.85|224.25|225.98|223.38|226.85|224.25|225.84|223.24|0
1635231600000|2021-10-26 07:00:00|226.84|224.24|226.84|224.24|227.71|225.11|225.7|223.1|0
1635231900000|2021-10-26 07:05:00|226.5|224.3|225.35|223.15|226.64|224.44|224.63|222.43|0
1635232200000|2021-10-26 07:10:00|225.2|223|225.2|223|225.2|223|224.35|222.15|0
1635232500000|2021-10-26 07:15:00|225.06|222.86|224.51|222.31|225.66|223.46|224.51|222.31|0
1635232800000|2021-10-26 07:20:00|224.66|222.46|225.23|223.03|225.37|223.17|224.37|222.17|0
1635233100000|2021-10-26 07:25:00|225.15|222.95|225.08|222.88|225.37|223.17|224.94|222.74|0
1635233400000|2021-10-26 07:30:00|225.22|223.02|225.22|223.02|225.37|223.17|224.65|222.45|0
1635233700000|2021-10-26 07:35:00|225.08|222.88|225.94|223.74|225.94|223.74|224.94|222.74|0
1635234000000|2021-10-26 07:40:00|225.79|223.59|226.22|224.02|226.94|224.74|225.65|223.45|0
1635234300000|2021-10-26 07:45:00|226.29|224.09|227.23|225.03|227.37|225.17|226.29|224.09|0
1635234600000|2021-10-26 07:50:00|227.3|225.1|227.51|225.31|228.23|226.03|226.94|224.74|0
1635234900000|2021-10-26 07:55:00|227.66|225.46|228.52|226.32|228.66|226.46|227.22|225.02|0
1635235200000|2021-10-26 08:00:00|228.37|226.17|228.81|226.61|228.95|226.75|228.23|226.03|0
1635235500000|2021-10-26 08:05:00|228.88|226.68|230.41|228.21|231.51|229.31|228.52|226.32|0
1635235800000|2021-10-26 08:10:00|230.55|228.35|230.26|228.06|230.55|228.35|229.97|227.77|0
1635236100000|2021-10-26 08:15:00|230.4|228.2|230.55|228.35|230.69|228.49|230.26|228.06|0
1635236400000|2021-10-26 08:20:00|230.69|228.49|231.12|228.92|232.28|230.08|230.55|228.35|0
1635236700000|2021-10-26 08:25:00|230.98|228.78|229.53|227.33|230.98|228.78|229.53|227.33|0
1635237000000|2021-10-26 08:30:00|229.38|227.18|229.38|227.18|229.82|227.62|229.09|226.89|0
1635237300000|2021-10-26 08:35:00|229.24|227.04|229.24|227.04|229.24|227.04|228.37|226.17|0
1635237600000|2021-10-26 08:40:00|229.38|227.18|229.67|227.47|229.67|227.47|228.95|226.75|0
1635237900000|2021-10-26 08:45:00|229.81|227.61|229.95|227.75|230.24|228.04|229.52|227.32|0
1635238200000|2021-10-26 08:50:00|230.1|227.9|229.81|227.61|230.39|228.19|229.66|227.46|0
1635238500000|2021-10-26 08:55:00|229.88|227.68|229.95|227.75|230.38|228.18|229.81|227.61|0
1635238800000|2021-10-26 09:00:00|230.09|227.89|229.37|227.17|230.09|227.89|229.08|226.88|0
1635239100000|2021-10-26 09:05:00|229.44|227.24|229.37|227.17|229.66|227.46|229.22|227.02|0
1635239400000|2021-10-26 09:10:00|229.51|227.31|229.8|227.6|229.94|227.74|229.51|227.31|0
1635239700000|2021-10-26 09:15:00|229.72|227.52|229.51|227.31|229.8|227.6|229.22|227.02|0
1635240000000|2021-10-26 09:20:00|229.58|227.38|229.94|227.74|229.94|227.74|229.5|227.3|0
1635240300000|2021-10-26 09:25:00|230.08|227.88|229.65|227.45|230.23|228.03|229.65|227.45|0
1635240600000|2021-10-26 09:30:00|229.79|227.59|229.79|227.59|229.79|227.59|229.5|227.3|0
1635240900000|2021-10-26 09:35:00|229.93|227.73|229.64|227.44|230.08|227.88|229.5|227.3|0
1635241200000|2021-10-26 09:40:00|229.5|227.3|229.21|227.01|229.64|227.44|228.63|226.43|0
1635241500000|2021-10-26 09:45:00|229.35|227.15|229.35|227.15|229.64|227.44|229.06|226.86|0
1635241800000|2021-10-26 09:50:00|229.2|227|230.07|227.87|230.07|227.87|229.2|227|0
1635242100000|2021-10-26 09:55:00|230.21|228.01|230.07|227.87|230.21|228.01|229.63|227.43|0
1635242400000|2021-10-26 10:00:00|229.92|227.72|230.06|227.86|230.35|228.15|229.92|227.72|0
1635242700000|2021-10-26 10:05:00|230.21|228.01|230.06|227.86|230.21|228.01|230.06|227.86|0
1635243000000|2021-10-26 10:10:00|230.21|228.01|230.2|228|230.35|228.15|229.92|227.72|0
1635243300000|2021-10-26 10:15:00|230.35|228.15|230.2|228|230.35|228.15|230.06|227.86|0
1635243600000|2021-10-26 10:20:00|230.06|227.86|229.33|227.13|230.06|227.86|229.33|227.13|0
1635243900000|2021-10-26 10:25:00|229.48|227.28|229.04|226.84|229.48|227.28|229.04|226.84|0
1635244200000|2021-10-26 10:30:00|228.9|226.7|228.75|226.55|229.04|226.84|228.61|226.41|0
1635244500000|2021-10-26 10:35:00|228.89|226.69|229.18|226.98|229.33|227.13|228.89|226.69|0
1635244800000|2021-10-26 10:40:00|229.04|226.84|229.03|226.83|229.18|226.98|228.89|226.69|0
1635245100000|2021-10-26 10:45:00|228.96|226.76|229.32|227.12|229.32|227.12|228.75|226.55|0
1635245400000|2021-10-26 10:50:00|229.25|227.05|229.46|227.26|229.75|227.55|229.03|226.83|0
1635245700000|2021-10-26 10:55:00|229.61|227.41|230.04|227.84|230.04|227.84|229.61|227.41|0
1635246000000|2021-10-26 11:00:00|229.89|227.69|230.04|227.84|230.04|227.84|229.75|227.55|0
1635246300000|2021-10-26 11:05:00|230.18|227.98|230.47|228.27|230.47|228.27|230.03|227.83|0
1635246600000|2021-10-26 11:10:00|230.61|228.41|230.47|228.27|230.9|228.7|230.47|228.27|0
1635246900000|2021-10-26 11:15:00|230.32|228.12|230.32|228.12|230.75|228.55|230.17|227.97|0
1635247200000|2021-10-26 11:20:00|230.17|227.97|230.32|228.12|230.46|228.26|230.17|227.97|0
1635247500000|2021-10-26 11:25:00|230.46|228.26|230.6|228.4|230.75|228.55|230.31|228.11|0
1635247800000|2021-10-26 11:30:00|230.46|228.26|230.31|228.11|230.75|228.55|230.31|228.11|0
1635248100000|2021-10-26 11:35:00|230.46|228.26|230.02|227.82|230.46|228.26|229.73|227.53|0
1635248400000|2021-10-26 11:40:00|229.88|227.68|229.73|227.53|229.88|227.68|229.73|227.53|0
1635248700000|2021-10-26 11:45:00|229.87|227.67|229.15|226.95|230.02|227.82|229|226.8|0
1635249000000|2021-10-26 11:50:00|229.29|227.09|229.29|227.09|229.58|227.38|229|226.8|0
1635249300000|2021-10-26 11:55:00|229.15|226.95|229.29|227.09|229.58|227.38|229.15|226.95|0
1635249600000|2021-10-26 12:00:00|229.43|227.23|229|226.8|229.58|227.38|229|226.8|0
1635249900000|2021-10-26 12:05:00|229.14|226.94|229.57|227.37|229.57|227.37|229|226.8|0
1635250200000|2021-10-26 12:10:00|229.72|227.52|230.15|227.95|230.15|227.95|229.72|227.52|0
1635250500000|2021-10-26 12:15:00|230.29|228.09|230.15|227.95|230.44|228.24|230.15|227.95|0
1635250800000|2021-10-26 12:20:00|230|227.8|229.28|227.08|230|227.8|229.13|226.93|0
1635251100000|2021-10-26 12:25:00|229.13|226.93|229.42|227.22|229.42|227.22|228.41|226.21|0
1635251400000|2021-10-26 12:30:00|229.56|227.36|229.56|227.36|229.85|227.65|229.42|227.22|0
1635251700000|2021-10-26 12:35:00|229.71|227.51|229.13|226.93|229.71|227.51|229.13|226.93|0
1635252000000|2021-10-26 12:40:00|228.98|226.78|229.27|227.07|229.56|227.36|228.98|226.78|0
1635252300000|2021-10-26 12:45:00|229.12|226.92|229.27|227.07|229.41|227.21|229.12|226.92|0
1635252600000|2021-10-26 12:50:00|229.12|226.92|229.12|226.92|229.27|227.07|228.97|226.77|0
1635252900000|2021-10-26 12:55:00|228.97|226.77|229.69|227.49|229.69|227.49|228.97|226.77|0
1635253200000|2021-10-26 13:00:00|229.84|227.64|229.84|227.64|229.98|227.78|229.26|227.06|0
1635253500000|2021-10-26 13:05:00|229.98|227.78|228.97|226.77|229.98|227.78|228.97|226.77|0
1635253800000|2021-10-26 13:10:00|229.11|226.91|228.82|226.62|229.26|227.06|228.68|226.48|0
1635254100000|2021-10-26 13:15:00|228.68|226.48|228.82|226.62|228.96|226.76|228.53|226.33|0
1635254400000|2021-10-26 13:20:00|228.89|226.69|229.25|227.05|229.54|227.34|228.67|226.47|0
1635254700000|2021-10-26 13:25:00|229.39|227.19|229.82|227.62|229.97|227.77|229.1|226.9|0
1635255000000|2021-10-26 13:30:00|230.26|228.06|230.69|228.49|231.27|229.07|227.66|225.46|0
1635255300000|2021-10-26 13:35:00|230.4|228.2|233.4|231.2|234.13|231.93|229.97|227.77|0
1635255600000|2021-10-26 13:40:00|232.97|230.77|233.69|231.49|234.57|232.37|232.38|230.18|0
1635255900000|2021-10-26 13:45:00|233.55|231.35|232.67|230.47|234.42|232.22|232.09|229.89|0
1635256200000|2021-10-26 13:50:00|232.82|230.62|232.52|230.32|233.54|231.34|231.95|229.75|0
1635256500000|2021-10-26 13:55:00|232.67|230.47|232.3|230.1|233.98|231.78|232.09|229.89|0
1635256800000|2021-10-26 14:00:00|232.59|230.39|233.54|231.34|233.97|231.77|231.22|229.02|0
1635257100000|2021-10-26 14:05:00|233.25|231.05|233.39|231.19|234.12|231.92|232.81|230.61|0
1635257400000|2021-10-26 14:10:00|233.24|231.04|238.12|235.92|238.12|235.92|233.24|231.04|0
1635257700000|2021-10-26 14:15:00|237.97|235.77|240.02|237.82|240.16|237.96|237.97|235.77|0
1635258000000|2021-10-26 14:20:00|240.16|237.96|240.31|238.11|241.19|238.99|239.87|237.67|0
1635258300000|2021-10-26 14:25:00|240.16|237.96|239.72|237.52|240.31|238.11|239.13|236.93|0
1635258600000|2021-10-26 14:30:00|239.57|237.37|239.72|237.52|240.16|237.96|238.69|236.49|0
1635258900000|2021-10-26 14:35:00|239.57|237.37|239.86|237.66|240.45|238.25|238.98|236.78|0
1635259200000|2021-10-26 14:40:00|240.01|237.81|237.81|235.61|240.15|237.95|237.52|235.32|0
1635259500000|2021-10-26 14:45:00|237.96|235.76|238.15|235.95|238.98|236.78|237.23|235.03|0
1635259800000|2021-10-26 14:50:00|238.01|235.81|239.18|236.98|239.62|237.42|238.01|235.81|0
1635260100000|2021-10-26 14:55:00|239.32|237.12|237.86|235.66|239.47|237.27|237.86|235.66|0
1635260400000|2021-10-26 15:00:00|238.3|236.1|237.12|234.92|239.03|236.83|237.12|234.92|0
1635260700000|2021-10-26 15:05:00|237.27|235.07|237.27|235.07|238.15|235.95|236.68|234.48|0
1635261000000|2021-10-26 15:10:00|237.41|235.21|237.56|235.36|238.14|235.94|237.41|235.21|0
1635261300000|2021-10-26 15:15:00|237.7|235.5|238.43|236.23|238.87|236.67|237.56|235.36|0
1635261600000|2021-10-26 15:20:00|238.58|236.38|238.58|236.38|239.02|236.82|238.43|236.23|0
1635261900000|2021-10-26 15:25:00|238.72|236.52|238.87|236.67|239.31|237.11|237.99|235.79|0
1635262200000|2021-10-26 15:30:00|239.16|236.96|233.76|231.56|239.31|237.11|233.47|231.27|0
1635262500000|2021-10-26 15:35:00|233.47|231.27|236.67|234.47|236.96|234.76|232.89|230.69|0
1635262800000|2021-10-26 15:40:00|236.52|234.32|236.67|234.47|237.25|235.05|236.23|234.03|0
1635263100000|2021-10-26 15:45:00|236.81|234.61|235.21|233.01|236.81|234.61|234.63|232.43|0
1635263400000|2021-10-26 15:50:00|234.92|232.72|234.91|232.71|235.06|232.86|233.75|231.55|0
1635263700000|2021-10-26 15:55:00|235.06|232.86|232.16|229.96|235.06|232.86|232.16|229.96|0
1635264000000|2021-10-26 16:00:00|232.3|230.1|229.42|227.22|232.88|230.68|229.42|227.22|0
1635264300000|2021-10-26 16:05:00|229.57|227.37|229.31|227.11|230|227.8|227.07|224.87|0
1635264600000|2021-10-26 16:10:00|229.16|226.96|231.46|229.26|231.46|229.26|228.88|226.68|0
1635264900000|2021-10-26 16:15:00|231.6|229.4|231.74|229.54|232.18|229.98|230.45|228.25|0
1635265200000|2021-10-26 16:20:00|231.89|229.69|231.74|229.54|231.89|229.69|230.16|227.96|0
1635265500000|2021-10-26 16:25:00|231.6|229.4|229.73|227.53|231.6|229.4|229.58|227.38|0
1635265800000|2021-10-26 16:30:00|229.87|227.67|230.16|227.96|230.73|228.53|229.01|226.81|0
1635266100000|2021-10-26 16:35:00|230.3|228.1|227.29|225.09|230.59|228.39|227.15|224.95|0
1635266400000|2021-10-26 16:40:00|227.5|225.3|226.72|224.52|227.5|225.3|226.01|223.81|0
1635266700000|2021-10-26 16:45:00|226.58|224.38|224.45|222.25|226.58|224.38|223.74|221.54|0
1635267000000|2021-10-26 16:50:00|224.59|222.39|223.6|221.4|225.72|223.52|223.6|221.4|0
1635267300000|2021-10-26 16:55:00|224.02|221.82|227.14|224.94|227.57|225.37|224.02|221.82|0
1635267600000|2021-10-26 17:00:00|227|224.8|227.49|225.29|227.57|225.37|226.14|223.94|0
1635267900000|2021-10-26 17:05:00|227.42|225.22|228.42|226.22|229.14|226.94|227.14|224.94|0
1635268200000|2021-10-26 17:10:00|228.35|226.15|227.7|225.5|228.35|226.15|226.28|224.08|0
1635268500000|2021-10-26 17:15:00|227.85|225.65|227.42|225.22|228.42|226.22|227.13|224.93|0
1635268800000|2021-10-26 17:20:00|227.56|225.36|226.27|224.07|228.13|225.93|225.14|222.94|0
1635269100000|2021-10-26 17:25:00|226.13|223.93|227.41|225.21|227.98|225.78|225|222.8|0
1635269400000|2021-10-26 17:30:00|227.13|224.93|229.91|227.71|230.13|227.93|226.98|224.78|0
1635269700000|2021-10-26 17:35:00|229.98|227.78|230.56|228.36|231.42|229.22|229.84|227.64|0
1635270000000|2021-10-26 17:40:00|230.41|228.21|228.33|226.13|230.7|228.5|228.26|226.06|0
1635270300000|2021-10-26 17:45:00|228.69|226.49|228.97|226.77|229.55|227.35|228.4|226.2|0
1635270600000|2021-10-26 17:50:00|228.83|226.63|228.97|226.77|229.69|227.49|228.69|226.49|0
1635270900000|2021-10-26 17:55:00|229.11|226.91|229.4|227.2|229.97|227.77|227.75|225.55|0
1635271200000|2021-10-26 18:00:00|229.54|227.34|229.71|227.51|230.98|228.78|229.14|226.94|0
1635271500000|2021-10-26 18:05:00|229.57|227.37|228.99|226.79|230.14|227.94|228.42|226.22|0
1635271800000|2021-10-26 18:10:00|228.85|226.65|229.85|227.65|229.85|227.65|228.13|225.93|0
1635272100000|2021-10-26 18:15:00|230|227.8|230.86|228.66|231|228.8|229.56|227.36|0
1635272400000|2021-10-26 18:20:00|230.71|228.51|230.71|228.51|231|228.8|229.99|227.79|0
1635272700000|2021-10-26 18:25:00|230.57|228.37|229.27|227.07|230.85|228.65|228.98|226.78|0
1635273000000|2021-10-26 18:30:00|229.41|227.21|230.56|228.36|231.43|229.23|229.41|227.21|0
1635273300000|2021-10-26 18:35:00|230.71|228.51|228.98|226.78|231.14|228.94|228.98|226.78|0
1635273600000|2021-10-26 18:40:00|228.83|226.63|227.83|225.63|229.26|227.06|227.83|225.63|0
1635273900000|2021-10-26 18:45:00|227.97|225.77|229.4|227.2|229.4|227.2|227.97|225.77|0
1635274200000|2021-10-26 18:50:00|229.26|227.06|228.97|226.77|229.55|227.35|228.4|226.2|0
1635274500000|2021-10-26 18:55:00|229.11|226.91|230.84|228.64|230.84|228.64|229.11|226.91|0
1635274800000|2021-10-26 19:00:00|230.98|228.78|231.99|229.79|231.99|229.79|229.83|227.63|0
1635275100000|2021-10-26 19:05:00|231.85|229.65|231.56|229.36|232.14|229.94|231.13|228.93|0
1635275400000|2021-10-26 19:10:00|231.7|229.5|230.83|228.63|231.99|229.79|229.97|227.77|0
1635275700000|2021-10-26 19:15:00|230.98|228.78|230.83|228.63|231.99|229.79|230.26|228.06|0
1635276000000|2021-10-26 19:20:00|230.97|228.77|230.68|228.48|231.55|229.35|229.96|227.76|0
1635276300000|2021-10-26 19:25:00|230.97|228.77|229.1|226.9|231.69|229.49|228.81|226.61|0
1635276600000|2021-10-26 19:30:00|228.95|226.75|230.25|228.05|230.68|228.48|228.95|226.75|0
1635276900000|2021-10-26 19:35:00|230.39|228.19|229.96|227.76|230.68|228.48|229.53|227.33|0
1635277200000|2021-10-26 19:40:00|230.1|227.9|231.47|229.27|231.54|229.34|229.24|227.04|0
1635277500000|2021-10-26 19:45:00|231.4|229.2|230.67|228.47|232.84|230.64|230.67|228.47|0
1635277800000|2021-10-26 19:50:00|230.24|228.04|228.23|226.03|230.24|228.04|227.22|225.02|0
1635278100000|2021-10-26 19:55:00|228.37|226.17|224.65|222.45|228.66|226.46|224.65|222.45|0
1635278400000|2021-10-26 20:00:00|224.37|222.17|225.08|222.88|225.65|223.45|223.94|221.74|0
1635278700000|2021-10-26 20:05:00|225.22|223.02|225.93|223.73|226.22|224.02|225.08|222.88|0
1635279000000|2021-10-26 20:10:00|225.79|223.59|225.22|223.02|226.07|223.87|224.79|222.59|0
1635279300000|2021-10-26 20:15:00|224.99|222.39|226.27|223.67|226.27|223.67|224.99|222.39|0
1635279600000|2021-10-26 20:20:00|226.13|223.53|225.84|223.24|226.27|223.67|225.56|222.96|0
1635279900000|2021-10-26 20:25:00|225.76|223.16|224.98|222.38|225.98|223.38|224.98|222.38|0
1635280200000|2021-10-26 20:30:00|224.84|222.24|224.7|222.1|225.12|222.52|224.56|221.96|0
1635280500000|2021-10-26 20:35:00|224.55|221.95|224.27|221.67|224.7|222.1|223.98|221.38|0
1635280800000|2021-10-26 20:40:00|224.55|221.95|224.27|221.67|224.55|221.95|224.27|221.67|0
1635281100000|2021-10-26 20:45:00|224.41|221.81|225.26|222.66|225.26|222.66|224.27|221.67|0
1635281400000|2021-10-26 20:50:00|225.4|222.8|223.98|221.38|225.4|222.8|223.84|221.24|0
1635281700000|2021-10-26 20:55:00|224.12|221.52|224.04|221.44|224.83|222.23|223.98|221.38|0
1635282000000|2021-10-26 21:00:00|224.31|221.71|224.59|221.99|224.68|222.08|224.08|221.48|0
1635282300000|2021-10-26 21:05:00|224.69|222.09|223.83|221.23|224.74|222.14|223.81|221.21|0
1635282600000|2021-10-26 21:10:00|224.34|221.74|224.16|221.56|224.57|221.97|224.16|221.56|0
1635282900000|2021-10-26 21:15:00|224.15|221.55|224.44|221.84|224.55|221.95|224.14|221.54|0
1635283200000|2021-10-26 21:20:00|224.38|221.78|224.44|221.84|224.46|221.86|224.38|221.78|0
1635283500000|2021-10-26 21:25:00|224.46|221.86|224.54|221.94|224.56|221.96|224.46|221.86|0
1635283800000|2021-10-26 21:30:00|224.62|222.02|224.64|222.04|224.7|222.1|224.5|221.9|0
1635284100000|2021-10-26 21:35:00|224.47|221.87|224.56|221.96|224.64|222.04|224.45|221.85|0
1635284400000|2021-10-26 21:40:00|224.57|221.97|224.29|221.69|224.61|222.01|224.16|221.56|0
1635284700000|2021-10-26 21:45:00|224.31|221.71|224.37|221.77|224.37|221.77|224.31|221.71|0
1635285000000|2021-10-26 21:50:00|224.36|221.76|224.39|221.79|224.44|221.84|224.3|221.7|0
1635285300000|2021-10-26 21:55:00|224.36|221.76|224.28|221.68|224.42|221.82|224.18|221.58|0
1635285600000|2021-10-26 22:00:00|224.3|221.7|224.8|222.2|225.51|222.91|224.3|221.7|0
1635285900000|2021-10-26 22:05:00|224.94|222.34|225.93|223.33|226.08|223.48|224.8|222.2|0
1635286200000|2021-10-26 22:10:00|226.07|223.47|226.5|223.9|226.5|223.9|225.79|223.19|0
1635286500000|2021-10-26 22:15:00|226.57|223.97|226.93|224.33|226.93|224.33|226.07|223.47|0
1635286800000|2021-10-26 22:20:00|227.07|224.47|226.64|224.04|227.78|225.18|226.5|223.9|0
1635287100000|2021-10-26 22:25:00|226.71|224.11|227.49|224.89|227.64|225.04|226.21|223.61|0
1635287400000|2021-10-26 22:30:00|227.35|224.75|227.49|224.89|227.92|225.32|227.21|224.61|0
1635287700000|2021-10-26 22:35:00|227.63|225.03|227.63|225.03|227.78|225.18|227.42|224.82|0
1635288000000|2021-10-26 22:40:00|227.78|225.18|228.2|225.6|228.49|225.89|227.77|225.17|0
1635288300000|2021-10-26 22:45:00|228.35|225.75|228.27|225.67|228.63|226.03|227.91|225.31|0
1635288600000|2021-10-26 22:50:00|228.2|225.6|227.77|225.17|228.34|225.74|227.63|225.03|0
1635288900000|2021-10-26 22:55:00|227.91|225.31|227.77|225.17|227.98|225.38|227.62|225.02|0
1635289200000|2021-10-26 23:00:00|227.62|225.02|228.34|225.74|228.48|225.88|227.62|225.02|0
1635289500000|2021-10-26 23:05:00|228.05|225.45|227.62|225.02|228.05|225.45|227.48|224.88|0
1635289800000|2021-10-26 23:10:00|227.48|224.88|227.62|225.02|228.05|225.45|227.47|224.87|0
1635290100000|2021-10-26 23:15:00|227.54|224.94|227.61|225.01|227.76|225.16|227.47|224.87|0
1635290400000|2021-10-26 23:20:00|227.76|225.16|227.97|225.37|228.18|225.58|227.47|224.87|0
1635290700000|2021-10-26 23:25:00|227.9|225.3|227.9|225.3|228.33|225.73|227.9|225.3|0
1635291000000|2021-10-26 23:30:00|228.04|225.44|228.9|226.3|229.33|226.73|228.04|225.44|0
1635291300000|2021-10-26 23:35:00|229.04|226.44|228.32|225.72|229.04|226.44|228.32|225.72|0
1635291600000|2021-10-26 23:40:00|228.18|225.58|225.75|223.15|228.18|225.58|225.75|223.15|0
1635291900000|2021-10-26 23:45:00|225.89|223.29|228.17|225.57|228.17|225.57|225.89|223.29|0
1635292200000|2021-10-26 23:50:00|228.32|225.72|227.74|225.14|228.6|226|227.74|225.14|0
1635292500000|2021-10-26 23:55:00|227.67|225.07|227.38|224.78|228.03|225.43|227.38|224.78|0
1635292800000|2021-10-27 00:00:00|227.45|224.85|228.31|225.71|228.6|226|226.88|224.28|0
1635293100000|2021-10-27 00:05:00|228.45|225.85|227.02|224.42|228.52|225.92|227.02|224.42|0
1635293400000|2021-10-27 00:10:00|227.16|224.56|227.37|224.77|228.16|225.56|227.02|224.42|0
1635293700000|2021-10-27 00:15:00|227.3|224.7|226.87|224.27|228.09|225.49|226.51|223.91|0
1635294000000|2021-10-27 00:20:00|226.65|224.05|226.87|224.27|227.22|224.62|226.58|223.98|0
1635294300000|2021-10-27 00:25:00|226.73|224.13|227.15|224.55|227.29|224.69|226.15|223.55|0
1635294600000|2021-10-27 00:30:00|227.01|224.41|226.15|223.55|228.01|225.41|226.01|223.41|0
1635294900000|2021-10-27 00:35:00|226.08|223.48|225.44|222.84|226.15|223.55|225.15|222.55|0
1635295200000|2021-10-27 00:40:00|225.58|222.98|225.36|222.76|226.15|223.55|225.01|222.41|0
1635295500000|2021-10-27 00:45:00|225.29|222.69|225.57|222.97|225.72|223.12|225.01|222.41|0
1635295800000|2021-10-27 00:50:00|225.43|222.83|224.86|222.26|225.57|222.97|224.29|221.69|0
1635296100000|2021-10-27 00:55:00|224.79|222.19|224.71|222.11|225.29|222.69|224.57|221.97|0
1635296400000|2021-10-27 01:00:00|224.57|221.97|225.71|223.11|225.71|223.11|224.15|221.55|0
1635296700000|2021-10-27 01:05:00|225.78|223.18|225.42|222.82|225.85|223.25|225.14|222.54|0
1635297000000|2021-10-27 01:10:00|225.28|222.68|225.28|222.68|225.42|222.82|225.13|222.53|0
1635297300000|2021-10-27 01:15:00|225.42|222.82|224.42|221.82|225.42|222.82|224.42|221.82|0
1635297600000|2021-10-27 01:20:00|224.35|221.75|224.85|222.25|225.13|222.53|224.14|221.54|0
1635297900000|2021-10-27 01:25:00|224.99|222.39|224.84|222.24|225.13|222.53|224.56|221.96|0
1635298200000|2021-10-27 01:30:00|224.91|222.31|224.77|222.17|224.98|222.38|224.41|221.81|0
1635298500000|2021-10-27 01:35:00|224.7|222.1|224.98|222.38|224.98|222.38|224.56|221.96|0
1635298800000|2021-10-27 01:40:00|224.84|222.24|224.48|221.88|225.41|222.81|224.41|221.81|0
1635299100000|2021-10-27 01:45:00|224.41|221.81|223.27|220.67|224.41|221.81|222.85|220.25|0
1635299400000|2021-10-27 01:50:00|223.13|220.53|223.27|220.67|223.41|220.81|222.99|220.39|0
1635299700000|2021-10-27 01:55:00|223.41|220.81|223.13|220.53|223.55|220.95|222.98|220.38|0
1635300000000|2021-10-27 02:00:00|223.27|220.67|224.26|221.66|224.4|221.8|223.27|220.67|0
1635300300000|2021-10-27 02:05:00|224.4|221.8|224.26|221.66|224.54|221.94|224.11|221.51|0
1635300600000|2021-10-27 02:10:00|224.18|221.58|224.82|222.22|225.25|222.65|224.11|221.51|0
1635300900000|2021-10-27 02:15:00|224.68|222.08|224.68|222.08|224.89|222.29|224.39|221.79|0
1635301200000|2021-10-27 02:20:00|224.75|222.15|224.53|221.93|224.75|222.15|224.32|221.72|0
1635301500000|2021-10-27 02:25:00|224.6|222|224.46|221.86|224.82|222.22|224.1|221.5|0
1635301800000|2021-10-27 02:30:00|224.39|221.79|223.96|221.36|224.39|221.79|223.82|221.22|0
1635302100000|2021-10-27 02:35:00|224.1|221.5|224.1|221.5|224.24|221.64|223.82|221.22|0
1635302400000|2021-10-27 02:40:00|223.96|221.36|223.96|221.36|224.24|221.64|223.96|221.36|0
1635302700000|2021-10-27 02:45:00|224.1|221.5|224.24|221.64|224.24|221.64|223.81|221.21|0
1635303000000|2021-10-27 02:50:00|224.16|221.56|224.09|221.49|224.66|222.06|224.09|221.49|0
1635303300000|2021-10-27 02:55:00|224.23|221.63|224.66|222.06|225.09|222.49|224.23|221.63|0
1635303600000|2021-10-27 03:00:00|224.94|222.34|225.37|222.77|225.51|222.91|224.8|222.2|0
1635303900000|2021-10-27 03:05:00|225.65|223.05|225.51|222.91|225.79|223.19|225.37|222.77|0
1635304200000|2021-10-27 03:10:00|225.58|222.98|225.51|222.91|225.79|223.19|225.08|222.48|0
1635304500000|2021-10-27 03:15:00|225.36|222.76|225.5|222.9|225.65|223.05|225.22|222.62|0
1635304800000|2021-10-27 03:20:00|225.57|222.97|225.36|222.76|225.79|223.19|225.22|222.62|0
1635305100000|2021-10-27 03:25:00|225.43|222.83|225.36|222.76|225.64|223.04|225.21|222.61|0
1635305400000|2021-10-27 03:30:00|225.21|222.61|225.21|222.61|225.28|222.68|224.93|222.33|0
1635305700000|2021-10-27 03:35:00|225.07|222.47|224.5|221.9|225.14|222.54|224.5|221.9|0
1635306000000|2021-10-27 03:40:00|224.57|221.97|224.64|222.04|224.78|222.18|224.35|221.75|0
1635306300000|2021-10-27 03:45:00|224.71|222.11|224.78|222.18|224.92|222.32|224.64|222.04|0
1635306600000|2021-10-27 03:50:00|224.92|222.32|225.06|222.46|225.06|222.46|224.92|222.32|0
1635306900000|2021-10-27 03:55:00|225.13|222.53|224.91|222.31|225.2|222.6|224.84|222.24|0
1635307200000|2021-10-27 04:00:00|224.98|222.38|225.34|222.74|225.34|222.74|224.91|222.31|0
1635307500000|2021-10-27 04:05:00|225.2|222.6|225.05|222.45|225.2|222.6|224.91|222.31|0
1635307800000|2021-10-27 04:10:00|225.12|222.52|225.19|222.59|225.19|222.59|225.05|222.45|0
1635308100000|2021-10-27 04:15:00|225.12|222.52|225.33|222.73|225.48|222.88|225.12|222.52|0
1635308400000|2021-10-27 04:20:00|225.47|222.87|225.33|222.73|225.62|223.02|225.33|222.73|0
1635308700000|2021-10-27 04:25:00|225.19|222.59|225.47|222.87|225.47|222.87|225.19|222.59|0
1635309000000|2021-10-27 04:30:00|225.33|222.73|225.61|223.01|225.61|223.01|225.33|222.73|0
1635309300000|2021-10-27 04:35:00|225.54|222.94|225.32|222.72|225.61|223.01|225.32|222.72|0
1635309600000|2021-10-27 04:40:00|225.47|222.87|225.61|223.01|225.75|223.15|225.32|222.72|0
1635309900000|2021-10-27 04:45:00|225.46|222.86|226.03|223.43|226.18|223.58|225.46|222.86|0
1635310200000|2021-10-27 04:50:00|226.17|223.57|226.24|223.64|226.24|223.64|226.03|223.43|0
1635310500000|2021-10-27 04:55:00|226.31|223.71|226.31|223.71|226.31|223.71|226.03|223.43|0
1635310800000|2021-10-27 05:00:00|226.17|223.57|226.45|223.85|227.02|224.42|226.17|223.57|0
1635311100000|2021-10-27 05:05:00|226.59|223.99|226.02|223.42|226.74|224.14|226.02|223.42|0
1635311400000|2021-10-27 05:10:00|225.88|223.28|226.73|224.13|226.88|224.28|225.88|223.28|0
1635311700000|2021-10-27 05:15:00|226.88|224.28|226.66|224.06|226.88|224.28|226.45|223.85|0
1635312000000|2021-10-27 05:20:00|226.51|223.91|226.44|223.84|226.59|223.99|226.3|223.7|0
1635312300000|2021-10-27 05:25:00|226.58|223.98|227.15|224.55|227.16|224.56|226.44|223.84|0
1635312600000|2021-10-27 05:30:00|227.08|224.48|227.3|224.7|227.3|224.7|226.87|224.27|0
1635312900000|2021-10-27 05:35:00|227.44|224.84|227.15|224.55|227.51|224.91|226.86|224.26|0
1635313200000|2021-10-27 05:40:00|227.01|224.41|227.58|224.98|227.58|224.98|227.01|224.41|0
1635313500000|2021-10-27 05:45:00|227.43|224.83|227.43|224.83|227.58|224.98|227.29|224.69|0
1635313800000|2021-10-27 05:50:00|227.57|224.97|228.58|225.98|228.72|226.12|227.43|224.83|0
1635314100000|2021-10-27 05:55:00|228.5|225.9|228.79|226.19|228.86|226.26|228.29|225.69|0
1635314400000|2021-10-27 06:00:00|228.86|226.26|227.85|225.25|229|226.4|227.71|225.11|0
1635314700000|2021-10-27 06:05:00|227.78|225.18|227.42|224.82|228.14|225.54|227.28|224.68|0
1635315000000|2021-10-27 06:10:00|227.28|224.68|227.13|224.53|227.49|224.89|227.13|224.53|0
1635315300000|2021-10-27 06:15:00|226.99|224.39|227.56|224.96|227.71|225.11|226.7|224.1|0
1635315600000|2021-10-27 06:20:00|227.63|225.03|228.13|225.53|228.13|225.53|227.56|224.96|0
1635315900000|2021-10-27 06:25:00|227.99|225.39|227.77|225.17|228.27|225.67|227.77|225.17|0
1635316200000|2021-10-27 06:30:00|227.84|225.24|227.84|225.24|227.98|225.38|227.55|224.95|0
1635316500000|2021-10-27 06:35:00|227.77|225.17|227.98|225.38|228.27|225.67|227.7|225.1|0
1635316800000|2021-10-27 06:40:00|227.84|225.24|227.98|225.38|228.27|225.67|227.84|225.24|0
1635317100000|2021-10-27 06:45:00|227.84|225.24|227.98|225.38|228.41|225.81|227.84|225.24|0
1635317400000|2021-10-27 06:50:00|228.12|225.52|227.9|225.3|228.41|225.81|227.9|225.3|0
1635317700000|2021-10-27 06:55:00|227.83|225.23|227.54|224.94|227.97|225.37|226.97|224.37|0
1635318000000|2021-10-27 07:00:00|227.97|225.37|229.69|227.09|229.98|227.38|227.54|224.94|0
1635318300000|2021-10-27 07:05:00|229.21|227.01|229.49|227.29|230.79|228.59|229.2|227|0
1635318600000|2021-10-27 07:10:00|229.2|227|228.91|226.71|229.2|227|228.2|226|0
1635318900000|2021-10-27 07:15:00|229.06|226.86|229.49|227.29|229.92|227.72|228.77|226.57|0
1635319200000|2021-10-27 07:20:00|229.63|227.43|228.48|226.28|229.77|227.57|228.48|226.28|0
1635319500000|2021-10-27 07:25:00|228.62|226.42|228.19|225.99|228.91|226.71|228.12|225.92|0
1635319800000|2021-10-27 07:30:00|228.04|225.84|228.76|226.56|228.76|226.56|228.04|225.84|0
1635320100000|2021-10-27 07:35:00|228.62|226.42|227.9|225.7|228.9|226.7|227.9|225.7|0
1635320400000|2021-10-27 07:40:00|228.04|225.84|228.18|225.98|228.33|226.13|227.75|225.55|0
1635320700000|2021-10-27 07:45:00|228.04|225.84|228.32|226.12|228.75|226.55|228.04|225.84|0
1635321000000|2021-10-27 07:50:00|228.47|226.27|228.46|226.26|228.61|226.41|228.03|225.83|0
1635321300000|2021-10-27 07:55:00|228.53|226.33|228.6|226.4|228.61|226.41|228.32|226.12|0
1635321600000|2021-10-27 08:00:00|228.75|226.55|228.6|226.4|229.18|226.98|228.46|226.26|0
1635321900000|2021-10-27 08:05:00|228.32|226.12|229.61|227.41|229.75|227.55|228.32|226.12|0
1635322200000|2021-10-27 08:10:00|229.75|227.55|228.74|226.54|229.89|227.69|228.74|226.54|0
1635322500000|2021-10-27 08:15:00|228.88|226.68|228.02|225.82|228.88|226.68|227.59|225.39|0
1635322800000|2021-10-27 08:20:00|228.16|225.96|228.45|226.25|228.74|226.54|227.88|225.68|0
1635323100000|2021-10-27 08:25:00|228.52|226.32|227.94|225.74|228.59|226.39|227.87|225.67|0
1635323400000|2021-10-27 08:30:00|228.02|225.82|227.15|224.95|228.16|225.96|227.01|224.81|0
1635323700000|2021-10-27 08:35:00|227.3|225.1|227.22|225.02|227.58|225.38|227.15|224.95|0
1635324000000|2021-10-27 08:40:00|227.15|224.95|226.01|223.81|227.3|225.1|225.72|223.52|0
1635324300000|2021-10-27 08:45:00|226.07|223.87|226|223.8|226.72|224.52|225.86|223.66|0
1635324600000|2021-10-27 08:50:00|226.07|223.87|224.86|222.66|226.29|224.09|224.86|222.66|0
1635324900000|2021-10-27 08:55:00|225|222.8|224.43|222.23|225.72|223.52|224.29|222.09|0
1635325200000|2021-10-27 09:00:00|224.57|222.37|222.87|220.67|224.57|222.37|220.61|218.41|0
1635325500000|2021-10-27 09:05:00|222.73|220.53|220.89|218.69|222.94|220.74|220.89|218.69|0
1635325800000|2021-10-27 09:10:00|220.75|218.55|222.72|220.52|222.72|220.52|220.61|218.41|0
1635326100000|2021-10-27 09:15:00|222.58|220.38|223.43|221.23|223.71|221.51|222.44|220.24|0
1635326400000|2021-10-27 09:20:00|223.29|221.09|222.86|220.66|223.57|221.37|222.29|220.09|0
1635326700000|2021-10-27 09:25:00|222.93|220.73|222.86|220.66|223.99|221.79|222.58|220.38|0
1635327000000|2021-10-27 09:30:00|222.72|220.52|222.71|220.51|223.78|221.58|222.43|220.23|0
1635327300000|2021-10-27 09:35:00|222.64|220.44|221.86|219.66|222.64|220.44|220.94|218.74|0
1635327600000|2021-10-27 09:40:00|222|219.8|222.21|220.01|222.99|220.79|221.72|219.52|0
1635327900000|2021-10-27 09:45:00|222.14|219.94|221.29|219.09|222.14|219.94|221.01|218.81|0
1635328200000|2021-10-27 09:50:00|221.58|219.38|221.01|218.81|222.28|220.08|220.87|218.67|0
1635328500000|2021-10-27 09:55:00|220.87|218.67|221.43|219.23|221.71|219.51|220.73|218.53|0
1635328800000|2021-10-27 10:00:00|221.57|219.37|221.99|219.79|222.13|219.93|221.29|219.09|0
1635329100000|2021-10-27 10:05:00|221.92|219.72|222.56|220.36|222.7|220.5|221.85|219.65|0
1635329400000|2021-10-27 10:10:00|222.7|220.5|223.12|220.92|223.12|220.92|222.41|220.21|0
1635329700000|2021-10-27 10:15:00|223.26|221.06|222.62|220.42|223.26|221.06|222.27|220.07|0
1635330000000|2021-10-27 10:20:00|222.69|220.49|222.97|220.77|223.18|220.98|221.98|219.78|0
1635330300000|2021-10-27 10:25:00|222.9|220.7|222.83|220.63|223.26|221.06|222.69|220.49|0
1635330600000|2021-10-27 10:30:00|222.97|220.77|224.1|221.9|224.1|221.9|222.97|220.77|0
1635330900000|2021-10-27 10:35:00|224.17|221.97|223.82|221.62|224.25|222.05|223.53|221.33|0
1635331200000|2021-10-27 10:40:00|223.74|221.54|223.25|221.05|223.82|221.62|223.25|221.05|0
1635331500000|2021-10-27 10:45:00|223.11|220.91|221.41|219.21|223.11|220.91|221.27|219.07|0
1635331800000|2021-10-27 10:50:00|221.55|219.35|220.56|218.36|221.55|219.35|219.86|217.66|0
1635332100000|2021-10-27 10:55:00|220.98|218.78|221.4|219.2|221.69|219.49|220.7|218.5|0
1635332400000|2021-10-27 11:00:00|221.54|219.34|223.38|221.18|223.52|221.32|221.54|219.34|0
1635332700000|2021-10-27 11:05:00|223.24|221.04|223.38|221.18|223.95|221.75|222.95|220.75|0
1635333000000|2021-10-27 11:10:00|223.24|221.04|223.52|221.32|224.37|222.17|223.09|220.89|0
1635333300000|2021-10-27 11:15:00|223.59|221.39|223.94|221.74|224.01|221.81|222.95|220.75|0
1635333600000|2021-10-27 11:20:00|223.8|221.6|224.36|222.16|224.36|222.16|223.66|221.46|0
1635333900000|2021-10-27 11:25:00|224.08|221.88|223.94|221.74|224.65|222.45|223.79|221.59|0
1635334200000|2021-10-27 11:30:00|224.08|221.88|224.08|221.88|224.93|222.73|223.65|221.45|0
1635334500000|2021-10-27 11:35:00|223.93|221.73|223.51|221.31|224.22|222.02|223.51|221.31|0
1635334800000|2021-10-27 11:40:00|223.36|221.16|223.65|221.45|223.93|221.73|223.08|220.88|0
1635335100000|2021-10-27 11:45:00|223.79|221.59|222.93|220.73|224.07|221.87|222.93|220.73|0
1635335400000|2021-10-27 11:50:00|222.79|220.59|223.07|220.87|223.78|221.58|222.79|220.59|0
1635335700000|2021-10-27 11:55:00|223.21|221.01|221.66|219.46|223.36|221.16|221.51|219.31|0
1635336000000|2021-10-27 12:00:00|221.72|219.52|221.8|219.6|222.08|219.88|221.37|219.17|0
1635336300000|2021-10-27 12:05:00|221.65|219.45|222.64|220.44|222.92|220.72|221.65|219.45|0
1635336600000|2021-10-27 12:10:00|222.78|220.58|223.21|221.01|223.21|221.01|222.22|220.02|0
1635336900000|2021-10-27 12:15:00|223.49|221.29|223.77|221.57|223.91|221.71|223.49|221.29|0
1635337200000|2021-10-27 12:20:00|223.63|221.43|223.77|221.57|224.48|222.28|223.48|221.28|0
1635337500000|2021-10-27 12:25:00|223.91|221.71|224.97|222.77|225.19|222.99|223.34|221.14|0
1635337800000|2021-10-27 12:30:00|224.9|222.7|226.18|223.98|226.9|224.7|224.62|222.42|0
1635338100000|2021-10-27 12:35:00|226.04|223.84|226.75|224.55|227.61|225.41|225.9|223.7|0
1635338400000|2021-10-27 12:40:00|226.61|224.41|226.32|224.12|226.9|224.7|226.18|223.98|0
1635338700000|2021-10-27 12:45:00|226.47|224.27|226.46|224.26|226.61|224.41|226.04|223.84|0
1635339000000|2021-10-27 12:50:00|226.32|224.12|225.18|222.98|226.46|224.26|225.18|222.98|0
1635339300000|2021-10-27 12:55:00|225.32|223.12|226.46|224.26|226.74|224.54|225.18|222.98|0
1635339600000|2021-10-27 13:00:00|226.6|224.4|226.46|224.26|227.03|224.83|226.31|224.11|0
1635339900000|2021-10-27 13:05:00|226.6|224.4|226.6|224.4|227.17|224.97|226.17|223.97|0
1635340200000|2021-10-27 13:10:00|226.74|224.54|227.17|224.97|227.17|224.97|226.45|224.25|0
1635340500000|2021-10-27 13:15:00|227.31|225.11|227.31|225.11|227.74|225.54|226.88|224.68|0
1635340800000|2021-10-27 13:20:00|227.02|224.82|226.59|224.39|227.16|224.96|226.45|224.25|0
1635341100000|2021-10-27 13:25:00|226.73|224.53|226.73|224.53|227.3|225.1|226.02|223.82|0
1635341400000|2021-10-27 13:30:00|226.59|224.39|223.5|221.3|228.31|226.11|222.79|220.59|0
1635341700000|2021-10-27 13:35:00|223.36|221.16|222.93|220.73|223.5|221.3|220.82|218.62|0
1635342000000|2021-10-27 13:40:00|223.07|220.87|227.63|225.43|227.63|225.43|222.93|220.73|0
1635342300000|2021-10-27 13:45:00|226.91|224.71|228.2|226|229.78|227.58|226.91|224.71|0
1635342600000|2021-10-27 13:50:00|228.34|226.14|229.2|227|229.34|227.14|226.48|224.28|0
1635342900000|2021-10-27 13:55:00|229.34|227.14|230.35|228.15|230.56|228.36|228.19|225.99|0
1635343200000|2021-10-27 14:00:00|230.64|228.44|226.51|224.31|231.18|228.98|225.37|223.17|0
1635343500000|2021-10-27 14:05:00|226.37|224.17|226.22|224.02|226.79|224.59|223.51|221.31|0
1635343800000|2021-10-27 14:10:00|226.08|223.88|225.5|223.3|227.44|225.24|225.36|223.16|0
1635344100000|2021-10-27 14:15:00|225.22|223.02|224.91|222.71|226.48|224.28|223.77|221.57|0
1635344400000|2021-10-27 14:20:00|224.77|222.57|225.9|223.7|227.19|224.99|224.77|222.57|0
1635344700000|2021-10-27 14:25:00|225.76|223.56|224.05|221.85|226.47|224.27|222.92|220.72|0
1635345000000|2021-10-27 14:30:00|223.91|221.71|225.9|223.7|226.33|224.13|222.92|220.72|0
1635345300000|2021-10-27 14:35:00|225.75|223.55|225.33|223.13|225.75|223.55|223.76|221.56|0
1635345600000|2021-10-27 14:40:00|225.47|223.27|224.61|222.41|225.75|223.55|223.62|221.42|0
1635345900000|2021-10-27 14:45:00|224.75|222.55|224.67|222.47|225.52|223.32|222.15|219.95|0
1635346200000|2021-10-27 14:50:00|224.81|222.61|226.51|224.31|226.66|224.46|224.24|222.04|0
1635346500000|2021-10-27 14:55:00|226.66|224.46|223.67|221.47|227.37|225.17|222.82|220.62|0
1635346800000|2021-10-27 15:00:00|223.39|221.19|225.8|223.6|225.94|223.74|223.17|220.97|0
1635347100000|2021-10-27 15:05:00|225.94|223.74|226.51|224.31|227.08|224.88|225.8|223.6|0
1635347400000|2021-10-27 15:10:00|226.65|224.45|227.65|225.45|227.79|225.59|225.65|223.45|0
1635347700000|2021-10-27 15:15:00|227.5|225.3|227.5|225.3|227.79|225.59|226.22|224.02|0
1635348000000|2021-10-27 15:20:00|227.22|225.02|225.65|223.45|227.79|225.59|225.36|223.16|0
1635348300000|2021-10-27 15:25:00|225.79|223.59|226.21|224.01|226.78|224.58|224.65|222.45|0
1635348600000|2021-10-27 15:30:00|226.35|224.15|224.95|222.75|226.35|224.15|224.38|222.18|0
1635348900000|2021-10-27 15:35:00|224.81|222.61|224.81|222.61|224.95|222.75|223.1|220.9|0
1635349200000|2021-10-27 15:40:00|224.95|222.75|224.38|222.18|225.8|223.6|224.38|222.18|0
1635349500000|2021-10-27 15:45:00|224.52|222.32|223.1|220.9|224.52|222.32|223.1|220.9|0
1635349800000|2021-10-27 15:50:00|223.24|221.04|223.09|220.89|223.8|221.6|222.81|220.61|0
1635350100000|2021-10-27 15:55:00|223.24|221.04|223.52|221.32|224.51|222.31|222.38|220.18|0
1635350400000|2021-10-27 16:00:00|223.8|221.6|223.79|221.59|225.5|223.3|223.37|221.17|0
1635350700000|2021-10-27 16:05:00|223.65|221.45|224.92|222.72|225.78|223.58|223.51|221.31|0
1635351000000|2021-10-27 16:10:00|225.21|223.01|226.49|224.29|226.77|224.57|225.21|223.01|0
1635351300000|2021-10-27 16:15:00|226.63|224.43|227.34|225.14|227.35|225.15|226.06|223.86|0
1635351600000|2021-10-27 16:20:00|227.2|225|226.48|224.28|227.49|225.29|226.48|224.28|0
1635351900000|2021-10-27 16:25:00|226.63|224.43|226.62|224.42|226.77|224.57|226.05|223.85|0
1635352200000|2021-10-27 16:30:00|226.48|224.28|225.05|222.85|226.48|224.28|224.91|222.71|0
1635352500000|2021-10-27 16:35:00|225.2|223|224.62|222.42|225.48|223.28|224.2|222|0
1635352800000|2021-10-27 16:40:00|224.77|222.57|225.76|223.56|226.05|223.85|224.2|222|0
1635353100000|2021-10-27 16:45:00|225.62|223.42|225.33|223.13|226.19|223.99|224.62|222.42|0
1635353400000|2021-10-27 16:50:00|225.19|222.99|224.77|222.57|225.9|223.7|224.34|222.14|0
1635353700000|2021-10-27 16:55:00|224.63|222.43|225.2|223|225.62|223.42|224.27|222.07|0
1635354000000|2021-10-27 17:00:00|225.34|223.14|225.34|223.14|226.34|224.14|224.77|222.57|0
1635354300000|2021-10-27 17:05:00|225.19|222.99|227.05|224.85|227.34|225.14|225.19|222.99|0
1635354600000|2021-10-27 17:10:00|226.9|224.7|228.19|225.99|228.34|226.14|226.47|224.27|0
1635354900000|2021-10-27 17:15:00|228.05|225.85|228.06|225.86|228.89|226.69|227.34|225.14|0
1635355200000|2021-10-27 17:20:00|227.91|225.71|228.92|226.72|229.06|226.86|227.91|225.71|0
1635355500000|2021-10-27 17:25:00|229.06|226.86|228.48|226.28|229.2|227|228.48|226.28|0
1635355800000|2021-10-27 17:30:00|228.63|226.43|227.62|225.42|228.91|226.71|227.62|225.42|0
1635356100000|2021-10-27 17:35:00|227.69|225.49|228.76|226.56|228.91|226.71|227.62|225.42|0
1635356400000|2021-10-27 17:40:00|228.91|226.71|229.05|226.85|229.05|226.85|228.62|226.42|0
1635356700000|2021-10-27 17:45:00|228.91|226.71|227.9|225.7|229.19|226.99|227.9|225.7|0
1635357000000|2021-10-27 17:50:00|228.04|225.84|228.76|226.56|228.76|226.56|227.61|225.41|0
1635357300000|2021-10-27 17:55:00|228.9|226.7|229.62|227.42|229.62|227.42|228.9|226.7|0
1635357600000|2021-10-27 18:00:00|229.47|227.27|229.33|227.13|229.47|227.27|228.61|226.41|0
1635357900000|2021-10-27 18:05:00|229.47|227.27|229.47|227.27|229.47|227.27|228.61|226.41|0
1635358200000|2021-10-27 18:10:00|229.33|227.13|230.33|228.13|230.48|228.28|229.33|227.13|0
1635358500000|2021-10-27 18:15:00|230.19|227.99|230.04|227.84|230.33|228.13|229.61|227.41|0
1635358800000|2021-10-27 18:20:00|230.19|227.99|229.9|227.7|230.19|227.99|229.46|227.26|0
1635359100000|2021-10-27 18:25:00|229.75|227.55|228.31|226.11|229.9|227.7|228.02|225.82|0
1635359400000|2021-10-27 18:30:00|228.45|226.25|227.45|225.25|228.6|226.4|226.45|224.25|0
1635359700000|2021-10-27 18:35:00|227.3|225.1|227.3|225.1|227.73|225.53|226.44|224.24|0
1635360000000|2021-10-27 18:40:00|227.44|225.24|226.87|224.67|227.87|225.67|226.58|224.38|0
1635360300000|2021-10-27 18:45:00|226.73|224.53|226.72|224.52|227.16|224.96|226.3|224.1|0
1635360600000|2021-10-27 18:50:00|226.87|224.67|226.15|223.95|227.01|224.81|226.15|223.95|0
1635360900000|2021-10-27 18:55:00|226.01|223.81|227.38|225.18|227.67|225.47|225.5|223.3|0
1635361200000|2021-10-27 19:00:00|227.24|225.04|226.81|224.61|227.67|225.47|226.67|224.47|0
1635361500000|2021-10-27 19:05:00|226.95|224.75|225.67|223.47|227.24|225.04|225.67|223.47|0
1635361800000|2021-10-27 19:10:00|225.39|223.19|222.16|219.96|225.39|223.19|221.05|218.85|0
1635362100000|2021-10-27 19:15:00|222.02|219.82|220.06|217.86|223.56|221.36|220.06|217.86|0
1635362400000|2021-10-27 19:20:00|220.2|218|222.85|220.65|222.85|220.65|219.64|217.44|0
1635362700000|2021-10-27 19:25:00|222.71|220.51|223.9|221.7|224.54|222.34|222.29|220.09|0
1635363000000|2021-10-27 19:30:00|223.97|221.77|222.71|220.51|223.97|221.77|221.17|218.97|0
1635363300000|2021-10-27 19:35:00|222.43|220.23|223.76|221.56|223.97|221.77|221.45|219.25|0
1635363600000|2021-10-27 19:40:00|223.55|221.35|222.98|220.78|224.11|221.91|222|219.8|0
1635363900000|2021-10-27 19:45:00|222.7|220.5|219.9|217.7|223.54|221.34|219.9|217.7|0
1635364200000|2021-10-27 19:50:00|219.63|217.43|217.82|215.62|220.46|218.26|217.82|215.62|0
1635364500000|2021-10-27 19:55:00|218.1|215.9|216.64|214.44|218.3|216.1|215.47|213.27|0
1635364800000|2021-10-27 20:00:00|216.78|214.58|217.38|215.18|218.21|216.01|216.5|214.3|0
1635365100000|2021-10-27 20:05:00|217.24|215.04|217.1|214.9|218.07|215.87|216.68|214.48|0
1635365400000|2021-10-27 20:10:00|216.96|214.76|218.2|216|218.62|216.42|216.96|214.76|0
1635365700000|2021-10-27 20:15:00|218.26|215.66|218.4|215.8|218.4|215.8|217.85|215.25|0
1635366000000|2021-10-27 20:20:00|218.26|215.66|218.12|215.52|218.82|216.22|217.98|215.38|0
1635366300000|2021-10-27 20:25:00|217.98|215.38|217.57|214.97|218.12|215.52|217.36|214.76|0
1635366600000|2021-10-27 20:30:00|217.63|215.03|217.42|214.82|217.84|215.24|217.15|214.55|0
1635366900000|2021-10-27 20:35:00|217.29|214.69|217.15|214.55|217.42|214.82|217.15|214.55|0
1635367200000|2021-10-27 20:40:00|217.28|214.68|217.42|214.82|217.56|214.96|217.28|214.68|0
1635367500000|2021-10-27 20:45:00|217.56|214.96|217.83|215.23|218.25|215.65|217.42|214.82|0
1635367800000|2021-10-27 20:50:00|217.97|215.37|218.11|215.51|218.25|215.65|217.69|215.09|0
1635368100000|2021-10-27 20:55:00|218.24|215.64|218.31|215.71|218.94|216.34|218.24|215.64|0
1635368400000|2021-10-27 21:00:00|218.68|216.08|218.63|216.03|218.68|216.08|218.5|215.9|0
1635368700000|2021-10-27 21:05:00|218.62|216.02|218.86|216.26|218.9|216.3|218.49|215.89|0
1635369000000|2021-10-27 21:10:00|218.65|216.05|218.67|216.07|219|216.4|218.63|216.03|0
1635369300000|2021-10-27 21:15:00|218.75|216.15|218.77|216.17|218.95|216.35|218.67|216.07|0
1635369600000|2021-10-27 21:20:00|218.67|216.07|218.62|216.02|218.81|216.21|218.61|216.01|0
1635369900000|2021-10-27 21:25:00|218.56|215.96|218.56|215.96|218.67|216.07|218.56|215.96|0
1635370200000|2021-10-27 21:30:00|218.62|216.02|218.68|216.08|218.68|216.08|218.56|215.96|0
1635370500000|2021-10-27 21:35:00|218.58|215.98|218.58|215.98|218.58|215.98|218.56|215.96|0
1635370800000|2021-10-27 21:40:00|218.56|215.96|218.58|215.98|218.64|216.04|218.55|215.95|0
1635371100000|2021-10-27 21:45:00|218.55|215.95|218.61|216.01|218.61|216.01|218.55|215.95|0
1635371400000|2021-10-27 21:50:00|218.63|216.03|218.69|216.09|218.78|216.18|218.63|216.03|0
1635371700000|2021-10-27 21:55:00|218.84|216.24|218.81|216.21|218.95|216.35|218.81|216.21|0
1635372000000|2021-10-27 22:00:00|218.97|216.37|219.6|217|220.16|217.56|218.97|216.37|0
1635372300000|2021-10-27 22:05:00|219.74|217.14|219.87|217.27|220.29|217.69|219.46|216.86|0
1635372600000|2021-10-27 22:10:00|219.6|217|219.59|216.99|219.87|217.27|219.45|216.85|0
1635372900000|2021-10-27 22:15:00|219.73|217.13|220.01|217.41|220.43|217.83|219.59|216.99|0
1635373200000|2021-10-27 22:20:00|220.15|217.55|220.01|217.41|220.29|217.69|219.93|217.33|0
1635373500000|2021-10-27 22:25:00|220.15|217.55|220.14|217.54|220.28|217.68|219.87|217.27|0
1635373800000|2021-10-27 22:30:00|220.28|217.68|220.14|217.54|220.56|217.96|220|217.4|0
1635374100000|2021-10-27 22:35:00|220|217.4|219.44|216.84|220|217.4|219.03|216.43|0
1635374400000|2021-10-27 22:40:00|219.58|216.98|220.14|217.54|220.28|217.68|219.44|216.84|0
1635374700000|2021-10-27 22:45:00|220.41|217.81|220.34|217.74|220.69|218.09|220.27|217.67|0
1635375000000|2021-10-27 22:50:00|220.27|217.67|220.41|217.81|220.55|217.95|220.13|217.53|0
1635375300000|2021-10-27 22:55:00|220.27|217.67|220.82|218.22|221.1|218.5|220.27|217.67|0
1635375600000|2021-10-27 23:00:00|220.75|218.15|221.24|218.64|221.38|218.78|220.75|218.15|0
1635375900000|2021-10-27 23:05:00|221.38|218.78|221.1|218.5|221.66|219.06|221.1|218.5|0
1635376200000|2021-10-27 23:10:00|220.96|218.36|221.1|218.5|221.24|218.64|220.75|218.15|0
1635376500000|2021-10-27 23:15:00|220.96|218.36|220.54|217.94|220.96|218.36|220.26|217.66|0
1635376800000|2021-10-27 23:20:00|220.4|217.8|221.23|218.63|221.37|218.77|220.4|217.8|0
1635377100000|2021-10-27 23:25:00|221.37|218.77|221.02|218.42|221.37|218.77|220.53|217.93|0
1635377400000|2021-10-27 23:30:00|220.95|218.35|220.53|217.93|221.02|218.42|220.39|217.79|0
1635377700000|2021-10-27 23:35:00|220.6|218|220.81|218.21|220.95|218.35|220.53|217.93|0
1635378000000|2021-10-27 23:40:00|220.87|218.27|221.29|218.69|221.29|218.69|220.53|217.93|0
1635378300000|2021-10-27 23:45:00|221.36|218.76|221.64|219.04|221.78|219.18|221.29|218.69|0
1635378600000|2021-10-27 23:50:00|221.78|219.18|221.78|219.18|222.2|219.6|221.5|218.9|0
1635378900000|2021-10-27 23:55:00|221.64|219.04|221.77|219.17|221.78|219.18|221.49|218.89|0
1635379200000|2021-10-28 00:00:00|221.63|219.03|221.63|219.03|222.19|219.59|221.49|218.89|0
1635379500000|2021-10-28 00:05:00|221.77|219.17|221.49|218.89|221.77|219.17|221.21|218.61|0
1635379800000|2021-10-28 00:10:00|221.35|218.75|221.07|218.47|221.35|218.75|220.37|217.77|0
1635380100000|2021-10-28 00:15:00|220.86|218.26|220.93|218.33|221.07|218.47|220.51|217.91|0
1635380400000|2021-10-28 00:20:00|221.07|218.47|221.48|218.88|221.62|219.02|220.92|218.32|0
1635380700000|2021-10-28 00:25:00|221.62|219.02|221.13|218.53|221.62|219.02|220.92|218.32|0
1635381000000|2021-10-28 00:30:00|221.06|218.46|220.5|217.9|221.06|218.46|219.94|217.34|0
1635381300000|2021-10-28 00:35:00|220.64|218.04|220.78|218.18|220.78|218.18|220.22|217.62|0
1635381600000|2021-10-28 00:40:00|220.64|218.04|220.36|217.76|221.06|218.46|220.36|217.76|0
1635381900000|2021-10-28 00:45:00|220.5|217.9|219.8|217.2|220.63|218.03|219.8|217.2|0
1635382200000|2021-10-28 00:50:00|219.66|217.06|219.66|217.06|219.94|217.34|219.66|217.06|0
1635382500000|2021-10-28 00:55:00|219.8|217.2|221.05|218.45|221.19|218.59|219.24|216.64|0
1635382800000|2021-10-28 01:00:00|221.33|218.73|220.9|218.3|221.33|218.73|220.77|218.17|0
1635383100000|2021-10-28 01:05:00|221.04|218.44|220.76|218.16|221.04|218.44|220.48|217.88|0
1635383400000|2021-10-28 01:10:00|220.62|218.02|220.48|217.88|220.62|218.02|220.2|217.6|0
1635383700000|2021-10-28 01:15:00|220.62|218.02|220.34|217.74|221.18|218.58|220.34|217.74|0
1635384000000|2021-10-28 01:20:00|220.27|217.67|220.2|217.6|220.34|217.74|219.64|217.04|0
1635384300000|2021-10-28 01:25:00|220.34|217.74|220.2|217.6|220.75|218.15|220.2|217.6|0
1635384600000|2021-10-28 01:30:00|220.33|217.73|220.47|217.87|220.61|218.01|220.19|217.59|0
1635384900000|2021-10-28 01:35:00|220.61|218.01|221.17|218.57|221.45|218.85|220.19|217.59|0
1635385200000|2021-10-28 01:40:00|221.23|218.63|221.44|218.84|221.58|218.98|221.03|218.43|0
1635385500000|2021-10-28 01:45:00|221.37|218.77|221.16|218.56|221.51|218.91|221.02|218.42|0
1635385800000|2021-10-28 01:50:00|221.3|218.7|221.3|218.7|221.72|219.12|221.16|218.56|0
1635386100000|2021-10-28 01:55:00|221.23|218.63|221.02|218.42|221.3|218.7|221.02|218.42|0
1635386400000|2021-10-28 02:00:00|220.88|218.28|220.88|218.28|221.02|218.42|220.6|218|0
1635386700000|2021-10-28 02:05:00|220.74|218.14|220.59|217.99|221.01|218.41|220.46|217.86|0
1635387000000|2021-10-28 02:10:00|220.73|218.13|221.43|218.83|221.57|218.97|220.73|218.13|0
1635387300000|2021-10-28 02:15:00|221.36|218.76|220.45|217.85|221.43|218.83|220.45|217.85|0
1635387600000|2021-10-28 02:20:00|220.59|217.99|219.47|216.87|220.59|217.99|219.34|216.74|0
1635387900000|2021-10-28 02:25:00|219.54|216.94|218.78|216.18|219.54|216.94|218.22|215.62|0
1635388200000|2021-10-28 02:30:00|218.92|216.32|219.19|216.59|219.19|216.59|218.64|216.04|0
1635388500000|2021-10-28 02:35:00|219.05|216.45|219.19|216.59|219.61|217.01|218.77|216.17|0
1635388800000|2021-10-28 02:40:00|219.33|216.73|219.05|216.45|219.33|216.73|219.05|216.45|0
1635389100000|2021-10-28 02:45:00|219.19|216.59|219.88|217.28|220.02|217.42|219.19|216.59|0
1635389400000|2021-10-28 02:50:00|219.95|217.35|220.29|217.69|220.43|217.83|219.46|216.86|0
1635389700000|2021-10-28 02:55:00|220.43|217.83|220.29|217.69|220.43|217.83|220.15|217.55|0
1635390000000|2021-10-28 03:00:00|220.43|217.83|220.15|217.55|220.71|218.11|220.15|217.55|0
1635390300000|2021-10-28 03:05:00|220.29|217.69|220.29|217.69|220.99|218.39|220.15|217.55|0
1635390600000|2021-10-28 03:10:00|220.15|217.55|220.07|217.47|220.15|217.55|219.73|217.13|0
1635390900000|2021-10-28 03:15:00|220.15|217.55|220.07|217.47|220.28|217.68|219.87|217.27|0
1635391200000|2021-10-28 03:20:00|220.14|217.54|220.28|217.68|220.56|217.96|219.86|217.26|0
1635391500000|2021-10-28 03:25:00|220.21|217.61|220.14|217.54|220.42|217.82|220|217.4|0
1635391800000|2021-10-28 03:30:00|220.28|217.68|220.14|217.54|220.42|217.82|220|217.4|0
1635392100000|2021-10-28 03:35:00|220.2|217.6|220.13|217.53|220.55|217.95|220.13|217.53|0
1635392400000|2021-10-28 03:40:00|220.2|217.6|220.55|217.95|220.69|218.09|220.13|217.53|0
1635392700000|2021-10-28 03:45:00|220.41|217.81|220.55|217.95|220.69|218.09|220.27|217.67|0
1635393000000|2021-10-28 03:50:00|220.41|217.81|220.82|218.22|220.82|218.22|220.41|217.81|0
1635393300000|2021-10-28 03:55:00|220.96|218.36|220.68|218.08|220.96|218.36|220.68|218.08|0
1635393600000|2021-10-28 04:00:00|220.82|218.22|220.4|217.8|220.82|218.22|220.4|217.8|0
1635393900000|2021-10-28 04:05:00|220.54|217.94|220.82|218.22|220.82|218.22|220.26|217.66|0
1635394200000|2021-10-28 04:10:00|220.96|218.36|221.09|218.49|221.23|218.63|220.95|218.35|0
1635394500000|2021-10-28 04:15:00|220.95|218.35|221.23|218.63|221.37|218.77|220.81|218.21|0
1635394800000|2021-10-28 04:20:00|221.09|218.49|220.81|218.21|221.09|218.49|220.81|218.21|0
1635395100000|2021-10-28 04:25:00|220.95|218.35|220.95|218.35|221.09|218.49|220.81|218.21|0
1635395400000|2021-10-28 04:30:00|220.81|218.21|220.25|217.65|220.81|218.21|220.25|217.65|0
1635395700000|2021-10-28 04:35:00|220.39|217.79|220.24|217.64|220.39|217.79|220.24|217.64|0
1635396000000|2021-10-28 04:40:00|220.52|217.92|220.59|217.99|220.66|218.06|220.38|217.78|0
1635396300000|2021-10-28 04:45:00|220.52|217.92|220.8|218.2|220.8|218.2|220.38|217.78|0
1635396600000|2021-10-28 04:50:00|220.86|218.26|220.38|217.78|220.94|218.34|220.24|217.64|0
1635396900000|2021-10-28 04:55:00|220.44|217.84|220.79|218.19|220.93|218.33|220.38|217.78|0
1635397200000|2021-10-28 05:00:00|220.72|218.12|221.07|218.47|221.49|218.89|220.72|218.12|0
1635397500000|2021-10-28 05:05:00|221.14|218.54|221.21|218.61|221.49|218.89|221.07|218.47|0
1635397800000|2021-10-28 05:10:00|221.13|218.53|221.06|218.46|221.34|218.74|220.92|218.32|0
1635398100000|2021-10-28 05:15:00|221.2|218.6|221.06|218.46|221.55|218.95|221.06|218.46|0
1635398400000|2021-10-28 05:20:00|220.92|218.32|220.36|217.76|220.92|218.32|220.36|217.76|0
1635398700000|2021-10-28 05:25:00|220.5|217.9|220.36|217.76|220.64|218.04|220.22|217.62|0
1635399000000|2021-10-28 05:30:00|220.5|217.9|220.5|217.9|220.78|218.18|220.28|217.68|0
1635399300000|2021-10-28 05:35:00|220.36|217.76|220.63|218.03|220.77|218.17|220.22|217.62|0
1635399600000|2021-10-28 05:40:00|220.49|217.89|219.65|217.05|220.91|218.31|219.3|216.7|0
1635399900000|2021-10-28 05:45:00|219.79|217.19|219.51|216.91|219.93|217.33|219.23|216.63|0
1635400200000|2021-10-28 05:50:00|219.37|216.77|219.51|216.91|219.65|217.05|218.95|216.35|0
1635400500000|2021-10-28 05:55:00|219.65|217.05|219.09|216.49|219.79|217.19|219.09|216.49|0
1635400800000|2021-10-28 06:00:00|219.23|216.63|217.97|215.37|219.65|217.05|217.97|215.37|0
1635401100000|2021-10-28 06:05:00|217.83|215.23|217.42|214.82|217.97|215.37|217|214.4|0
1635401400000|2021-10-28 06:10:00|217.56|214.96|217.69|215.09|217.83|215.23|217.07|214.47|0
1635401700000|2021-10-28 06:15:00|217.55|214.95|218.38|215.78|218.52|215.92|217.48|214.88|0
1635402000000|2021-10-28 06:20:00|218.24|215.64|219.36|216.76|219.5|216.9|218.1|215.5|0
1635402300000|2021-10-28 06:25:00|219.22|216.62|219.49|216.89|219.77|217.17|218.94|216.34|0
1635402600000|2021-10-28 06:30:00|219.35|216.75|218.24|215.64|219.63|217.03|218.24|215.64|0
1635402900000|2021-10-28 06:35:00|218.52|215.92|216.99|214.39|218.52|215.92|216.43|213.83|0
1635403200000|2021-10-28 06:40:00|216.91|214.31|217.26|214.66|217.61|215.01|216.64|214.04|0
1635403500000|2021-10-28 06:45:00|217.4|214.8|216.84|214.24|217.54|214.94|216.7|214.1|0
1635403800000|2021-10-28 06:50:00|216.98|214.38|216.01|213.41|217.12|214.52|216.01|213.41|0
1635404100000|2021-10-28 06:55:00|216.15|213.55|216.15|213.55|216.56|213.96|215.87|213.27|0
1635404400000|2021-10-28 07:00:00|215.87|213.27|217.87|215.27|218.36|215.76|215.87|213.27|0
1635404700000|2021-10-28 07:05:00|217.75|215.55|218.16|215.96|218.44|216.24|216.5|214.3|0
1635405000000|2021-10-28 07:10:00|218.23|216.03|218.44|216.24|218.72|216.52|217.74|215.54|0
1635405300000|2021-10-28 07:15:00|218.36|216.16|220.11|217.91|221.09|218.89|218.36|216.16|0
1635405600000|2021-10-28 07:20:00|220.25|218.05|218.57|216.37|221.08|218.88|218.43|216.23|0
1635405900000|2021-10-28 07:25:00|218.71|216.51|218.85|216.65|219.05|216.85|218.57|216.37|0
1635406200000|2021-10-28 07:30:00|218.71|216.51|217.31|215.11|218.71|216.51|216.48|214.28|0
1635406500000|2021-10-28 07:35:00|217.45|215.25|217.59|215.39|217.87|215.67|217.1|214.9|0
1635406800000|2021-10-28 07:40:00|217.73|215.53|217.44|215.24|217.73|215.53|217.03|214.83|0
1635407100000|2021-10-28 07:45:00|217.51|215.31|218.56|216.36|218.7|216.5|217.44|215.24|0
1635407400000|2021-10-28 07:50:00|218.62|216.42|218.69|216.49|218.83|216.63|218.14|215.94|0
1635407700000|2021-10-28 07:55:00|218.55|216.35|219.34|217.14|219.41|217.21|217.86|215.66|0
1635408000000|2021-10-28 08:00:00|219.48|217.28|217.67|215.47|219.48|217.28|217.53|215.33|0
1635408300000|2021-10-28 08:05:00|217.53|215.33|217.18|214.98|217.53|215.33|216.7|214.5|0
1635408600000|2021-10-28 08:10:00|216.97|214.77|216.83|214.63|217.39|215.19|216.56|214.36|0
1635408900000|2021-10-28 08:15:00|217.11|214.91|217.38|215.18|217.52|215.32|216.41|214.21|0
1635409200000|2021-10-28 08:20:00|217.25|215.05|218|215.8|218.08|215.88|216.69|214.49|0
1635409500000|2021-10-28 08:25:00|217.94|215.74|217.52|215.32|218.08|215.88|217.52|215.32|0
1635409800000|2021-10-28 08:30:00|217.66|215.46|218.28|216.08|218.35|216.15|217.66|215.46|0
1635410100000|2021-10-28 08:35:00|218.35|216.15|218.91|216.71|219.05|216.85|218.21|216.01|0
1635410400000|2021-10-28 08:40:00|218.77|216.57|220.16|217.96|220.3|218.1|218.21|216.01|0
1635410700000|2021-10-28 08:45:00|220.3|218.1|220.58|218.38|220.58|218.38|219.6|217.4|0
1635411000000|2021-10-28 08:50:00|220.72|218.52|220.58|218.38|220.86|218.66|219.88|217.68|0
1635411300000|2021-10-28 08:55:00|220.72|218.52|220.15|217.95|220.72|218.52|219.88|217.68|0
1635411600000|2021-10-28 09:00:00|220.01|217.81|220.01|217.81|220.29|218.09|219.87|217.67|0
1635411900000|2021-10-28 09:05:00|219.87|217.67|220.01|217.81|220.01|217.81|219.59|217.39|0
1635412200000|2021-10-28 09:10:00|219.87|217.67|219.59|217.39|220.15|217.95|219.31|217.11|0
1635412500000|2021-10-28 09:15:00|219.73|217.53|218.4|216.2|219.73|217.53|218.33|216.13|0
1635412800000|2021-10-28 09:20:00|218.33|216.13|218.19|215.99|218.75|216.55|218.19|215.99|0
1635413100000|2021-10-28 09:25:00|218.33|216.13|218.46|216.26|218.74|216.54|218.33|216.13|0
1635413400000|2021-10-28 09:30:00|218.6|216.4|217.63|215.43|218.6|216.4|217.63|215.43|0
1635413700000|2021-10-28 09:35:00|217.35|215.15|218.32|216.12|218.46|216.26|217.35|215.15|0
1635414000000|2021-10-28 09:40:00|218.18|215.98|218.38|216.18|218.88|216.68|218.18|215.98|0
1635414300000|2021-10-28 09:45:00|218.46|216.26|218.04|215.84|218.6|216.4|217.76|215.56|0
1635414600000|2021-10-28 09:50:00|217.96|215.76|218.03|215.83|218.87|216.67|217.9|215.7|0
1635414900000|2021-10-28 09:55:00|218.17|215.97|219.01|216.81|219.15|216.95|218.17|215.97|0
1635415200000|2021-10-28 10:00:00|218.87|216.67|219.01|216.81|219.35|217.15|218.45|216.25|0
1635415500000|2021-10-28 10:05:00|219.14|216.94|219.14|216.94|219.14|216.94|218.72|216.52|0
1635415800000|2021-10-28 10:10:00|219.28|217.08|217.05|214.85|219.28|217.08|217.05|214.85|0
1635416100000|2021-10-28 10:15:00|217.19|214.99|217.6|215.4|217.74|215.54|216.91|214.71|0
1635416400000|2021-10-28 10:20:00|217.74|215.54|218.02|215.82|218.02|215.82|217.74|215.54|0
1635416700000|2021-10-28 10:25:00|217.88|215.68|218.58|216.38|218.72|216.52|217.88|215.68|0
1635417000000|2021-10-28 10:30:00|218.72|216.52|218.99|216.79|219.27|217.07|218.57|216.37|0
1635417300000|2021-10-28 10:35:00|218.92|216.72|218.85|216.65|219.13|216.93|218.71|216.51|0
1635417600000|2021-10-28 10:40:00|218.71|216.51|219.41|217.21|219.41|217.21|218.71|216.51|0
1635417900000|2021-10-28 10:45:00|219.55|217.35|220.25|218.05|220.25|218.05|219.27|217.07|0
1635418200000|2021-10-28 10:50:00|220.11|217.91|220.95|218.75|221.09|218.89|219.97|217.77|0
1635418500000|2021-10-28 10:55:00|220.67|218.47|221.23|219.03|221.51|219.31|220.53|218.33|0
1635418800000|2021-10-28 11:00:00|221.37|219.17|221.51|219.31|221.51|219.31|221.09|218.89|0
1635419100000|2021-10-28 11:05:00|221.65|219.45|222.07|219.87|222.21|220.01|221.08|218.88|0
1635419400000|2021-10-28 11:10:00|222.21|220.01|221.64|219.44|222.63|220.43|221.36|219.16|0
1635419700000|2021-10-28 11:15:00|221.78|219.58|221.64|219.44|221.92|219.72|221.5|219.3|0
1635420000000|2021-10-28 11:20:00|221.57|219.37|221.64|219.44|221.92|219.72|221.5|219.3|0
1635420300000|2021-10-28 11:25:00|221.78|219.58|221.64|219.44|222.06|219.86|221.5|219.3|0
1635420600000|2021-10-28 11:30:00|221.5|219.3|220.93|218.73|221.5|219.3|220.93|218.73|0
1635420900000|2021-10-28 11:35:00|221.07|218.87|221.35|219.15|221.63|219.43|221.07|218.87|0
1635421200000|2021-10-28 11:40:00|221.21|219.01|220.57|218.37|221.28|219.08|220.36|218.16|0
1635421500000|2021-10-28 11:45:00|220.5|218.3|220.78|218.58|221.35|219.15|220.5|218.3|0
1635421800000|2021-10-28 11:50:00|220.64|218.44|219.72|217.52|221.2|219|219.72|217.52|0
1635422100000|2021-10-28 11:55:00|219.8|217.6|220.07|217.87|220.92|218.72|219.8|217.6|0
1635422400000|2021-10-28 12:00:00|220.22|218.02|220.07|217.87|220.5|218.3|219.79|217.59|0
1635422700000|2021-10-28 12:05:00|220.21|218.01|221.05|218.85|221.2|219|220.07|217.87|0
1635423000000|2021-10-28 12:10:00|220.91|218.71|220.91|218.71|221.05|218.85|220.77|218.57|0
1635423300000|2021-10-28 12:15:00|221.05|218.85|222.46|220.26|222.46|220.26|220.91|218.71|0
1635423600000|2021-10-28 12:20:00|222.6|220.4|222.6|220.4|223.45|221.25|222.46|220.26|0
1635423900000|2021-10-28 12:25:00|222.46|220.26|221.33|219.13|222.46|220.26|221.33|219.13|0
1635424200000|2021-10-28 12:30:00|221.19|218.99|221.18|218.98|221.75|219.55|220.2|218|0
1635424500000|2021-10-28 12:35:00|220.9|218.7|220.76|218.56|222.45|220.25|220.76|218.56|0
1635424800000|2021-10-28 12:40:00|220.9|218.7|221.18|218.98|221.46|219.26|219.91|217.71|0
1635425100000|2021-10-28 12:45:00|221.04|218.84|220.26|218.06|221.74|219.54|220.05|217.85|0
1635425400000|2021-10-28 12:50:00|220.19|217.99|219.77|217.57|220.33|218.13|219.21|217.01|0
1635425700000|2021-10-28 12:55:00|219.91|217.71|221.31|219.11|221.31|219.11|219.77|217.57|0
1635426000000|2021-10-28 13:00:00|221.45|219.25|221.45|219.25|221.59|219.39|220.33|218.13|0
1635426300000|2021-10-28 13:05:00|221.87|219.67|220.32|218.12|221.87|219.67|220.32|218.12|0
1635426600000|2021-10-28 13:10:00|220.18|217.98|220.46|218.26|220.74|218.54|219.9|217.7|0
1635426900000|2021-10-28 13:15:00|220.6|218.4|221.87|219.67|221.87|219.67|220.46|218.26|0
1635427200000|2021-10-28 13:20:00|221.73|219.53|221.72|219.52|222.01|219.81|221.3|219.1|0
1635427500000|2021-10-28 13:25:00|221.86|219.66|221.72|219.52|222|219.8|220.74|218.54|0
1635427800000|2021-10-28 13:30:00|221.86|219.66|226.26|224.06|226.83|224.63|221.86|219.66|0
1635428100000|2021-10-28 13:35:00|225.97|223.77|224.83|222.63|226.68|224.48|223.27|221.07|0
1635428400000|2021-10-28 13:40:00|225.26|223.06|226.68|224.48|226.68|224.48|224.54|222.34|0
1635428700000|2021-10-28 13:45:00|226.96|224.76|230.48|228.28|231.48|229.28|226.96|224.76|0
1635429000000|2021-10-28 13:50:00|231.19|228.99|230.33|228.13|231.62|229.42|229.33|227.13|0
1635429300000|2021-10-28 13:55:00|230.62|228.42|231.4|229.2|232.48|230.28|230.19|227.99|0
1635429600000|2021-10-28 14:00:00|231.76|229.56|230.9|228.7|232.48|230.28|230.33|228.13|0
1635429900000|2021-10-28 14:05:00|230.61|228.41|231.47|229.27|232.19|229.99|229.75|227.55|0
1635430200000|2021-10-28 14:10:00|231.61|229.41|229.75|227.55|231.9|229.7|227.47|225.27|0
1635430500000|2021-10-28 14:15:00|229.89|227.69|230.17|227.97|230.6|228.4|228.61|226.41|0
1635430800000|2021-10-28 14:20:00|230.03|227.83|230.75|228.55|231.61|229.41|228.89|226.69|0
1635431100000|2021-10-28 14:25:00|230.46|228.26|233.19|230.99|233.48|231.28|230.32|228.12|0
1635431400000|2021-10-28 14:30:00|233.33|231.13|234.34|232.14|234.77|232.57|232.75|230.55|0
1635431700000|2021-10-28 14:35:00|234.77|232.57|236.23|234.03|239.42|237.22|233.33|231.13|0
1635432000000|2021-10-28 14:40:00|236.09|233.89|235.51|233.31|236.09|233.89|234.93|232.73|0
1635432300000|2021-10-28 14:45:00|235.65|233.45|238.36|236.16|239.14|236.94|235.65|233.45|0
1635432600000|2021-10-28 14:50:00|238.65|236.45|238.93|236.73|239.08|236.88|237.77|235.57|0
1635432900000|2021-10-28 14:55:00|239.08|236.88|237.48|235.28|239.08|236.88|237.34|235.14|0
1635433200000|2021-10-28 15:00:00|237.77|235.57|237.48|235.28|238.06|235.86|237.19|234.99|0
1635433500000|2021-10-28 15:05:00|237.62|235.42|238.71|236.51|239.07|236.87|237.33|235.13|0
1635433800000|2021-10-28 15:10:00|238.78|236.58|238.78|236.58|239.51|237.31|238.2|236|0
1635434100000|2021-10-28 15:15:00|238.63|236.43|239.07|236.87|239.65|237.45|238.34|236.14|0
1635434400000|2021-10-28 15:20:00|239.21|237.01|237.9|235.7|239.36|237.16|237.76|235.56|0
1635434700000|2021-10-28 15:25:00|238.05|235.85|237.76|235.56|238.63|236.43|237.47|235.27|0
1635435000000|2021-10-28 15:30:00|238.05|235.85|238.19|235.99|238.48|236.28|237.46|235.26|0
1635435300000|2021-10-28 15:35:00|238.62|236.42|239.35|237.15|239.79|237.59|238.62|236.42|0
1635435600000|2021-10-28 15:40:00|239.49|237.29|240.22|238.02|240.22|238.02|238.91|236.71|0
1635435900000|2021-10-28 15:45:00|240.37|238.17|235.14|232.94|240.37|238.17|235.14|232.94|0
1635436200000|2021-10-28 15:50:00|235.58|233.38|235.72|233.52|236.73|234.53|234.14|231.94|0
1635436500000|2021-10-28 15:55:00|235.57|233.37|235.14|232.94|235.86|233.66|234.63|232.43|0
1635436800000|2021-10-28 16:00:00|235.43|233.23|236.29|234.09|236.29|234.09|235.14|232.94|0
1635437100000|2021-10-28 16:05:00|236.44|234.24|237.16|234.96|237.16|234.96|236.15|233.95|0
1635437400000|2021-10-28 16:10:00|237.01|234.81|237.88|235.68|238.02|235.82|236.72|234.52|0
1635437700000|2021-10-28 16:15:00|238.02|235.82|238.46|236.26|238.75|236.55|237.59|235.39|0
1635438000000|2021-10-28 16:20:00|238.6|236.4|237.87|235.67|238.6|236.4|237.29|235.09|0
1635438300000|2021-10-28 16:25:00|238.02|235.82|235.31|233.11|238.16|235.96|234.95|232.75|0
1635438600000|2021-10-28 16:30:00|235.46|233.26|235.31|233.11|235.89|233.69|234.45|232.25|0
1635438900000|2021-10-28 16:35:00|235.46|233.26|234.73|232.53|235.46|233.26|234.01|231.81|0
1635439200000|2021-10-28 16:40:00|234.87|232.67|235.74|233.54|235.88|233.68|234.15|231.95|0
1635439500000|2021-10-28 16:45:00|235.59|233.39|235.45|233.25|236.03|233.83|235.02|232.82|0
1635439800000|2021-10-28 16:50:00|235.59|233.39|234.15|231.95|235.74|233.54|233.43|231.23|0
1635440100000|2021-10-28 16:55:00|234.29|232.09|231.7|229.5|234.58|232.38|230.84|228.64|0
1635440400000|2021-10-28 17:00:00|231.84|229.64|233.71|231.51|234|231.8|231.84|229.64|0
1635440700000|2021-10-28 17:05:00|234|231.8|231.34|229.14|234.28|232.08|231.2|229|0
1635441000000|2021-10-28 17:10:00|231.2|229|230.91|228.71|231.92|229.72|230.76|228.56|0
1635441300000|2021-10-28 17:15:00|231.19|228.99|230.33|228.13|231.77|229.57|230.04|227.84|0
1635441600000|2021-10-28 17:20:00|230.04|227.84|230.18|227.98|230.9|228.7|229.9|227.7|0
1635441900000|2021-10-28 17:25:00|230.33|228.13|231.62|229.42|231.76|229.56|230.18|227.98|0
1635442200000|2021-10-28 17:30:00|231.76|229.56|233.35|231.15|233.49|231.29|231.62|229.42|0
1635442500000|2021-10-28 17:35:00|233.49|231.29|233.93|231.73|234.07|231.87|233.06|230.86|0
1635442800000|2021-10-28 17:40:00|233.85|231.65|233.78|231.58|234.07|231.87|233.64|231.44|0
1635443100000|2021-10-28 17:45:00|233.92|231.72|233.49|231.29|234.07|231.87|233.2|231|0
1635443400000|2021-10-28 17:50:00|233.34|231.14|233.63|231.43|234.07|231.87|233.34|231.14|0
1635443700000|2021-10-28 17:55:00|233.48|231.28|233.19|230.99|233.77|231.57|232.76|230.56|0
1635444000000|2021-10-28 18:00:00|233.34|231.14|234.93|232.73|235.08|232.88|233.19|230.99|0
1635444300000|2021-10-28 18:05:00|234.79|232.59|236.74|234.54|236.74|234.54|234.78|232.58|0
1635444600000|2021-10-28 18:10:00|236.59|234.39|236.01|233.81|236.74|234.54|235.72|233.52|0
1635444900000|2021-10-28 18:15:00|235.87|233.67|237.32|235.12|237.46|235.26|235.72|233.52|0
1635445200000|2021-10-28 18:20:00|237.46|235.26|237.6|235.4|237.75|235.55|237.17|234.97|0
1635445500000|2021-10-28 18:25:00|237.75|235.55|237.46|235.26|238.04|235.84|236.73|234.53|0
1635445800000|2021-10-28 18:30:00|237.6|235.4|237.45|235.25|237.6|235.4|237.16|234.96|0
1635446100000|2021-10-28 18:35:00|237.6|235.4|237.52|235.32|238.18|235.98|237.45|235.25|0
1635446400000|2021-10-28 18:40:00|237.6|235.4|236.58|234.38|237.6|235.4|236.29|234.09|0
1635446700000|2021-10-28 18:45:00|236.72|234.52|237.3|235.1|237.45|235.25|236.14|233.94|0
1635447000000|2021-10-28 18:50:00|237.45|235.25|236.14|233.94|237.59|235.39|236.14|233.94|0
1635447300000|2021-10-28 18:55:00|236.28|234.08|235.84|233.64|236.43|234.23|235.27|233.07|0
1635447600000|2021-10-28 19:00:00|235.7|233.5|234.54|232.34|235.7|233.5|233.96|231.76|0
1635447900000|2021-10-28 19:05:00|234.68|232.48|235.26|233.06|235.55|233.35|234.25|232.05|0
1635448200000|2021-10-28 19:10:00|235.4|233.2|233.96|231.76|235.4|233.2|233.81|231.61|0
1635448500000|2021-10-28 19:15:00|233.81|231.61|235.54|233.34|235.69|233.49|233.52|231.32|0
1635448800000|2021-10-28 19:20:00|235.69|233.49|234.67|232.47|236.27|234.07|234.39|232.19|0
1635449100000|2021-10-28 19:25:00|234.82|232.62|234.09|231.89|234.96|232.76|233.52|231.32|0
1635449400000|2021-10-28 19:30:00|234.24|232.04|235.1|232.9|237.14|234.94|233.66|231.46|0
1635449700000|2021-10-28 19:35:00|235.25|233.05|235.97|233.77|236.84|234.64|235.1|232.9|0
1635450000000|2021-10-28 19:40:00|235.82|233.62|234.23|232.03|236.7|234.5|234.23|232.03|0
1635450300000|2021-10-28 19:45:00|234.37|232.17|235.82|233.62|236.11|233.91|233.8|231.6|0
1635450600000|2021-10-28 19:50:00|236.55|234.35|238.87|236.67|239.17|236.97|236.4|234.2|0
1635450900000|2021-10-28 19:55:00|239.17|236.97|239.89|237.69|240.92|238.72|239.02|236.82|0
1635451200000|2021-10-28 20:00:00|240.04|237.84|237.7|235.5|241.51|239.31|237.27|235.07|0
1635451500000|2021-10-28 20:05:00|237.56|235.36|237.41|235.21|238.43|236.23|236.39|234.19|0
1635451800000|2021-10-28 20:10:00|237.55|235.35|237.41|235.21|238.72|236.52|237.41|235.21|0
1635452100000|2021-10-28 20:15:00|238.19|235.59|238.62|236.02|238.62|236.02|238.19|235.59|0
1635452400000|2021-10-28 20:20:00|238.48|235.88|238.62|236.02|238.77|236.17|238.48|235.88|0
1635452700000|2021-10-28 20:25:00|238.48|235.88|238.62|236.02|238.91|236.31|238.47|235.87|0
1635453000000|2021-10-28 20:30:00|237.16|234.56|234.7|232.1|237.16|234.56|231.53|228.93|0
1635453300000|2021-10-28 20:35:00|234.98|232.38|233.68|231.08|235.13|232.53|233.11|230.51|0
1635453600000|2021-10-28 20:40:00|233.83|231.23|235.12|232.52|235.12|232.52|233.68|231.08|0
1635453900000|2021-10-28 20:45:00|234.98|232.38|233.97|231.37|235.41|232.81|233.82|231.22|0
1635454200000|2021-10-28 20:50:00|234.11|231.51|235.84|233.24|236.2|233.6|234.11|231.51|0
1635454500000|2021-10-28 20:55:00|236.13|233.53|234.75|232.15|236.13|233.53|234.32|231.72|0
1635454800000|2021-10-28 21:00:00|234.99|232.39|234.68|232.08|234.99|232.39|234.61|232.01|0
1635455100000|2021-10-28 21:05:00|234.7|232.1|234.99|232.39|234.99|232.39|234.66|232.06|0
1635455400000|2021-10-28 21:10:00|234.98|232.38|234.82|232.22|235.03|232.43|234.69|232.09|0
1635455700000|2021-10-28 21:15:00|234.9|232.3|234.86|232.26|235.22|232.62|234.82|232.22|0
1635456000000|2021-10-28 21:20:00|234.88|232.28|235|232.4|235.11|232.51|234.88|232.28|0
1635456300000|2021-10-28 21:25:00|235.02|232.42|235.69|233.09|236|233.4|234.82|232.22|0
1635456600000|2021-10-28 21:30:00|235.8|233.2|236.07|233.47|236.33|233.73|235.69|233.09|0
1635456900000|2021-10-28 21:35:00|236.03|233.43|236.05|233.45|236.2|233.6|235.75|233.15|0
1635457200000|2021-10-28 21:40:00|236.03|233.43|235.92|233.32|236.18|233.58|235.92|233.32|0
1635457500000|2021-10-28 21:45:00|235.65|233.05|235.68|233.08|236.13|233.53|235.64|233.04|0
1635457800000|2021-10-28 21:50:00|235.67|233.07|235.66|233.06|236|233.4|235.58|232.98|0
1635458100000|2021-10-28 21:55:00|235.6|233|235.34|232.74|235.66|233.06|235.05|232.45|0
1635458400000|2021-10-28 22:00:00|235.16|232.56|234.36|231.76|235.52|232.92|233.93|231.33|0
1635458700000|2021-10-28 22:05:00|234.51|231.91|234.22|231.62|234.8|232.2|233.93|231.33|0
1635459000000|2021-10-28 22:10:00|234.51|231.91|234.36|231.76|234.51|231.91|233.49|230.89|0
1635459300000|2021-10-28 22:15:00|234.21|231.61|234.21|231.61|234.21|231.61|233.64|231.04|0
1635459600000|2021-10-28 22:20:00|234.36|231.76|234.64|232.04|234.79|232.19|234.21|231.61|0
1635459900000|2021-10-28 22:25:00|234.79|232.19|235.51|232.91|235.51|232.91|234.64|232.04|0
1635460200000|2021-10-28 22:30:00|235.65|233.05|234.35|231.75|235.65|233.05|234.35|231.75|0
1635460500000|2021-10-28 22:35:00|234.2|231.6|233.48|230.88|234.35|231.75|233.34|230.74|0
1635460800000|2021-10-28 22:40:00|233.41|230.81|232.76|230.16|233.62|231.02|232.76|230.16|0
1635461100000|2021-10-28 22:45:00|233.05|230.45|233.19|230.59|233.48|230.88|232.97|230.37|0
1635461400000|2021-10-28 22:50:00|233.33|230.73|233.19|230.59|233.62|231.02|232.9|230.3|0
1635461700000|2021-10-28 22:55:00|233.04|230.44|233.33|230.73|233.62|231.02|232.9|230.3|0
1635462000000|2021-10-28 23:00:00|233.18|230.58|233.47|230.87|233.9|231.3|233.04|230.44|0
1635462300000|2021-10-28 23:05:00|233.61|231.01|233.18|230.58|233.61|231.01|232.6|230|0
1635462600000|2021-10-28 23:10:00|233.1|230.5|233.61|231.01|233.61|231.01|233.03|230.43|0
1635462900000|2021-10-28 23:15:00|233.46|230.86|232.02|229.42|233.46|230.86|231.88|229.28|0
1635463200000|2021-10-28 23:20:00|232.17|229.57|232.16|229.56|232.6|230|232.16|229.56|0
1635463500000|2021-10-28 23:25:00|232.31|229.71|232.16|229.56|232.59|229.99|232.02|229.42|0
1635463800000|2021-10-28 23:30:00|232.02|229.42|232.45|229.85|232.45|229.85|231.73|229.13|0
1635464100000|2021-10-28 23:35:00|232.3|229.7|232.16|229.56|232.3|229.7|232.01|229.41|0
1635464400000|2021-10-28 23:40:00|232.3|229.7|232.01|229.41|232.3|229.7|231.72|229.12|0
1635464700000|2021-10-28 23:45:00|231.72|229.12|232.87|230.27|232.87|230.27|231.72|229.12|0
1635465000000|2021-10-28 23:50:00|233.02|230.42|233.16|230.56|233.45|230.85|232.94|230.34|0
1635465300000|2021-10-28 23:55:00|233.01|230.41|232.87|230.27|233.44|230.84|232.87|230.27|0
1635465600000|2021-10-29 00:00:00|233.15|230.55|233.15|230.55|234.16|231.56|232.43|229.83|0
1635465900000|2021-10-29 00:05:00|233.3|230.7|233.44|230.84|233.58|230.98|232.29|229.69|0
1635466200000|2021-10-29 00:10:00|233.58|230.98|232.14|229.54|233.58|230.98|231.85|229.25|0
1635466500000|2021-10-29 00:15:00|232|229.4|231.56|228.96|232.14|229.54|231.28|228.68|0
1635466800000|2021-10-29 00:20:00|231.42|228.82|230.99|228.39|231.71|229.11|230.84|228.24|0
1635467100000|2021-10-29 00:25:00|230.84|228.24|230.98|228.38|231.27|228.67|230.7|228.1|0
1635467400000|2021-10-29 00:30:00|230.84|228.24|231.41|228.81|231.7|229.1|230.84|228.24|0
1635467700000|2021-10-29 00:35:00|231.56|228.96|231.84|229.24|231.99|229.39|231.12|228.52|0
1635468000000|2021-10-29 00:40:00|232.13|229.53|232.41|229.81|232.56|229.96|231.55|228.95|0
1635468300000|2021-10-29 00:45:00|232.27|229.67|231.12|228.52|232.27|229.67|230.98|228.38|0
1635468600000|2021-10-29 00:50:00|231.26|228.66|230.97|228.37|231.55|228.95|230.97|228.37|0
1635468900000|2021-10-29 00:55:00|231.04|228.44|230.97|228.37|231.12|228.52|230.54|227.94|0
1635469200000|2021-10-29 01:00:00|231.11|228.51|230.54|227.94|231.54|228.94|230.4|227.8|0
1635469500000|2021-10-29 01:05:00|230.25|227.65|229.39|226.79|230.25|227.65|229.39|226.79|0
1635469800000|2021-10-29 01:10:00|229.53|226.93|230.39|227.79|230.39|227.79|229.39|226.79|0
1635470100000|2021-10-29 01:15:00|230.53|227.93|230.1|227.5|230.68|228.08|229.96|227.36|0
1635470400000|2021-10-29 01:20:00|230.24|227.64|229.38|226.78|230.24|227.64|229.24|226.64|0
1635470700000|2021-10-29 01:25:00|229.53|226.93|230.38|227.78|230.53|227.93|229.24|226.64|0
1635471000000|2021-10-29 01:30:00|230.45|227.85|230.81|228.21|231.1|228.5|229.95|227.35|0
1635471300000|2021-10-29 01:35:00|230.95|228.35|230.09|227.49|230.95|228.35|229.66|227.06|0
1635471600000|2021-10-29 01:40:00|229.95|227.35|230.52|227.92|230.52|227.92|229.66|227.06|0
1635471900000|2021-10-29 01:45:00|230.38|227.78|230.66|228.06|230.8|228.2|229.95|227.35|0
1635472200000|2021-10-29 01:50:00|230.8|228.2|231.37|228.77|231.52|228.92|230.51|227.91|0
1635472500000|2021-10-29 01:55:00|231.52|228.92|230.44|227.84|231.66|229.06|230.37|227.77|0
1635472800000|2021-10-29 02:00:00|230.37|227.77|230.65|228.05|231.01|228.41|230.37|227.77|0
1635473100000|2021-10-29 02:05:00|230.58|227.98|230.79|228.19|230.94|228.34|230.51|227.91|0
1635473400000|2021-10-29 02:10:00|230.72|228.12|231.65|229.05|231.65|229.05|230.36|227.76|0
1635473700000|2021-10-29 02:15:00|231.72|229.12|231.51|228.91|231.72|229.12|231.22|228.62|0
1635474000000|2021-10-29 02:20:00|231.65|229.05|231.07|228.47|231.65|229.05|230.93|228.33|0
1635474300000|2021-10-29 02:25:00|230.93|228.33|231.07|228.47|231.5|228.9|230.93|228.33|0
1635474600000|2021-10-29 02:30:00|231|228.4|230.64|228.04|231|228.4|230.5|227.9|0
1635474900000|2021-10-29 02:35:00|230.49|227.89|230.78|228.18|231.07|228.47|230.49|227.89|0
1635475200000|2021-10-29 02:40:00|230.92|228.32|231.06|228.46|231.07|228.47|230.78|228.18|0
1635475500000|2021-10-29 02:45:00|231.13|228.53|231.35|228.75|231.64|229.04|231.13|228.53|0
1635475800000|2021-10-29 02:50:00|231.42|228.82|231.06|228.46|231.49|228.89|231.06|228.46|0
1635476100000|2021-10-29 02:55:00|231.2|228.6|231.2|228.6|231.34|228.74|231.06|228.46|0
1635476400000|2021-10-29 03:00:00|231.34|228.74|231.2|228.6|231.34|228.74|230.77|228.17|0
1635476700000|2021-10-29 03:05:00|231.34|228.74|231.34|228.74|231.48|228.88|231.19|228.59|0
1635477000000|2021-10-29 03:10:00|231.19|228.59|231.34|228.74|231.48|228.88|231.05|228.45|0
1635477300000|2021-10-29 03:15:00|231.48|228.88|231.33|228.73|231.62|229.02|231.19|228.59|0
1635477600000|2021-10-29 03:20:00|231.4|228.8|232.77|230.17|233.2|230.6|231.4|228.8|0
1635477900000|2021-10-29 03:25:00|232.84|230.24|233.34|230.74|233.63|231.03|232.55|229.95|0
1635478200000|2021-10-29 03:30:00|233.27|230.67|233.05|230.45|233.34|230.74|232.91|230.31|0
1635478500000|2021-10-29 03:35:00|233.2|230.6|233.05|230.45|233.34|230.74|233.05|230.45|0
1635478800000|2021-10-29 03:40:00|232.97|230.37|232.61|230.01|233.05|230.45|232.61|230.01|0
1635479100000|2021-10-29 03:45:00|232.76|230.16|232.32|229.72|232.9|230.3|232.32|229.72|0
1635479400000|2021-10-29 03:50:00|232.47|229.87|232.32|229.72|232.61|230.01|232.18|229.58|0
1635479700000|2021-10-29 03:55:00|232.18|229.58|232.32|229.72|232.61|230.01|232.03|229.43|0
1635480000000|2021-10-29 04:00:00|232.46|229.86|232.46|229.86|232.61|230.01|232.17|229.57|0
1635480300000|2021-10-29 04:05:00|232.32|229.72|232.6|230|232.6|230|232.17|229.57|0
1635480600000|2021-10-29 04:10:00|232.46|229.86|232.31|229.71|232.6|230|232.17|229.57|0
1635480900000|2021-10-29 04:15:00|232.45|229.85|232.6|230|232.6|230|232.45|229.85|0
1635481200000|2021-10-29 04:20:00|233.71|231.11|235.37|232.77|235.66|233.06|233.71|231.11|0
1635481500000|2021-10-29 04:25:00|235.51|232.91|235.08|232.48|235.51|232.91|234.94|232.34|0
1635481800000|2021-10-29 04:30:00|235.15|232.55|233.64|231.04|235.15|232.55|233.5|230.9|0
1635482100000|2021-10-29 04:35:00|233.5|230.9|233.07|230.47|233.64|231.04|233.07|230.47|0
1635482400000|2021-10-29 04:40:00|233.14|230.54|233.35|230.75|233.64|231.04|232.92|230.32|0
1635482700000|2021-10-29 04:45:00|233.49|230.89|232.78|230.18|233.49|230.89|232.78|230.18|0
1635483000000|2021-10-29 04:50:00|232.85|230.25|233.06|230.46|233.27|230.67|232.63|230.03|0
1635483300000|2021-10-29 04:55:00|232.92|230.32|232.63|230.03|233.06|230.46|232.63|230.03|0
1635483600000|2021-10-29 05:00:00|232.49|229.89|232.2|229.6|232.63|230.03|231.77|229.17|0
1635483900000|2021-10-29 05:05:00|232.06|229.46|231.48|228.88|232.2|229.6|231.2|228.6|0
1635484200000|2021-10-29 05:10:00|231.41|228.81|231.77|229.17|231.77|229.17|230.77|228.17|0
1635484500000|2021-10-29 05:15:00|231.62|229.02|232.62|230.02|232.76|230.16|231.55|228.95|0
1635484800000|2021-10-29 05:20:00|232.76|230.16|231.76|229.16|232.76|230.16|231.33|228.73|0
1635485100000|2021-10-29 05:25:00|231.9|229.3|231.76|229.16|232.19|229.59|231.62|229.02|0
1635485400000|2021-10-29 05:30:00|231.68|229.08|232.04|229.44|232.76|230.16|231.68|229.08|0
1635485700000|2021-10-29 05:35:00|232.18|229.58|232.25|229.65|232.47|229.87|231.9|229.3|0
1635486000000|2021-10-29 05:40:00|232.32|229.72|231.89|229.29|232.32|229.72|231.47|228.87|0
1635486300000|2021-10-29 05:45:00|231.96|229.36|231.61|229.01|231.96|229.36|231.32|228.72|0
1635486600000|2021-10-29 05:50:00|231.46|228.86|231.32|228.72|231.61|229.01|230.89|228.29|0
1635486900000|2021-10-29 05:55:00|231.39|228.79|231.38|228.78|232.32|229.72|231.32|228.72|0
1635487200000|2021-10-29 06:00:00|231.46|228.86|230.46|227.86|231.46|228.86|230.18|227.58|0
1635487500000|2021-10-29 06:05:00|230.32|227.72|228.76|226.16|230.6|228|228.61|226.01|0
1635487800000|2021-10-29 06:10:00|228.47|225.87|228.75|226.15|229.6|227|228.47|225.87|0
1635488100000|2021-10-29 06:15:00|228.68|226.08|229.88|227.28|230.03|227.43|228.68|226.08|0
1635488400000|2021-10-29 06:20:00|230.03|227.43|229.74|227.14|230.03|227.43|229.18|226.58|0
1635488700000|2021-10-29 06:25:00|229.6|227|231.16|228.56|231.16|228.56|229.46|226.86|0
1635489000000|2021-10-29 06:30:00|231.3|228.7|231.44|228.84|231.87|229.27|230.59|227.99|0
1635489300000|2021-10-29 06:35:00|231.58|228.98|231.3|228.7|231.65|229.05|231.01|228.41|0
1635489600000|2021-10-29 06:40:00|231.15|228.55|230.58|227.98|231.3|228.7|230.3|227.7|0
1635489900000|2021-10-29 06:45:00|230.44|227.84|230.15|227.55|230.87|228.27|230.15|227.55|0
1635490200000|2021-10-29 06:50:00|230.3|227.7|230.58|227.98|231.01|228.41|229.87|227.27|0
1635490500000|2021-10-29 06:55:00|230.44|227.84|230.86|228.26|231.15|228.55|230.15|227.55|0
1635490800000|2021-10-29 07:00:00|230.29|227.69|228.09|225.49|231.05|228.45|227.72|225.12|0
1635491100000|2021-10-29 07:05:00|228.18|225.98|229.73|227.53|229.73|227.53|226.62|224.42|0
1635491400000|2021-10-29 07:10:00|229.88|227.68|232.44|230.24|232.58|230.38|229.73|227.53|0
1635491700000|2021-10-29 07:15:00|232.15|229.95|231.29|229.09|233.01|230.81|231.22|229.02|0
1635492000000|2021-10-29 07:20:00|231.44|229.24|233.01|230.81|233.01|230.81|231.29|229.09|0
1635492300000|2021-10-29 07:25:00|233.15|230.95|231.46|229.26|233.58|231.38|231.46|229.26|0
1635492600000|2021-10-29 07:30:00|232.04|229.84|230.75|228.55|232.32|230.12|230.18|227.98|0
1635492900000|2021-10-29 07:35:00|230.89|228.69|230.89|228.69|231.03|228.83|230.17|227.97|0
1635493200000|2021-10-29 07:40:00|231.17|228.97|230.89|228.69|231.32|229.12|230.46|228.26|0
1635493500000|2021-10-29 07:45:00|230.74|228.54|230.31|228.11|230.88|228.68|230.17|227.97|0
1635493800000|2021-10-29 07:50:00|230.45|228.25|230.59|228.39|231.02|228.82|228.89|226.69|0
1635494100000|2021-10-29 07:55:00|230.74|228.54|230.02|227.82|230.88|228.68|229.59|227.39|0
1635494400000|2021-10-29 08:00:00|229.88|227.68|230.59|228.39|230.59|228.39|229.45|227.25|0
1635494700000|2021-10-29 08:05:00|230.73|228.53|230.16|227.96|231.45|229.25|230.02|227.82|0
1635495000000|2021-10-29 08:10:00|230.44|228.24|230.87|228.67|231.01|228.81|230.16|227.96|0
1635495300000|2021-10-29 08:15:00|230.73|228.53|230.73|228.53|230.94|228.74|230.16|227.96|0
1635495600000|2021-10-29 08:20:00|230.87|228.67|230.72|228.52|231.3|229.1|230.58|228.38|0
1635495900000|2021-10-29 08:25:00|230.79|228.59|227.59|225.39|230.93|228.73|227.45|225.25|0
1635496200000|2021-10-29 08:30:00|227.45|225.25|228.58|226.38|229.72|227.52|227.31|225.11|0
1635496500000|2021-10-29 08:35:00|228.72|226.52|228.01|225.81|228.72|226.52|227.16|224.96|0
1635496800000|2021-10-29 08:40:00|227.87|225.67|228.29|226.09|228.29|226.09|227.16|224.96|0
1635497100000|2021-10-29 08:45:00|228.22|226.02|227.58|225.38|228.58|226.38|227.3|225.1|0
1635497400000|2021-10-29 08:50:00|227.44|225.24|229.28|227.08|229.28|227.08|227.08|224.88|0
1635497700000|2021-10-29 08:55:00|229.14|226.94|229.42|227.22|229.71|227.51|228.57|226.37|0
1635498000000|2021-10-29 09:00:00|229|226.8|229.28|227.08|229.85|227.65|228.85|226.65|0
1635498300000|2021-10-29 09:05:00|228.99|226.79|229.99|227.79|230.42|228.22|228.85|226.65|0
1635498600000|2021-10-29 09:10:00|229.85|227.65|229.84|227.64|230.42|228.22|229.56|227.36|0
1635498900000|2021-10-29 09:15:00|229.7|227.5|228.28|226.08|229.84|227.64|227.85|225.65|0
1635499200000|2021-10-29 09:20:00|228.42|226.22|228.98|226.78|229.13|226.93|227|224.8|0
1635499500000|2021-10-29 09:25:00|229.13|226.93|228.7|226.5|229.13|226.93|227.7|225.5|0
1635499800000|2021-10-29 09:30:00|228.62|226.42|228.55|226.35|229.12|226.92|228.41|226.21|0
1635500100000|2021-10-29 09:35:00|228.69|226.49|228.83|226.63|229.41|227.21|228.69|226.49|0
1635500400000|2021-10-29 09:40:00|228.69|226.49|228.12|225.92|228.69|226.49|227.7|225.5|0
1635500700000|2021-10-29 09:45:00|227.98|225.78|228.26|226.06|228.83|226.63|227.84|225.64|0
1635501000000|2021-10-29 09:50:00|228.33|226.13|228.75|226.55|229.54|227.34|228.33|226.13|0
1635501300000|2021-10-29 09:55:00|228.83|226.63|228.75|226.55|229.4|227.2|228.68|226.48|0
1635501600000|2021-10-29 10:00:00|228.68|226.48|229.39|227.19|230.03|227.83|228.68|226.48|0
1635501900000|2021-10-29 10:05:00|229.32|227.12|228.54|226.34|229.32|227.12|228.25|226.05|0
1635502200000|2021-10-29 10:10:00|228.6|226.4|225.84|223.64|228.82|226.62|225.7|223.5|0
1635502500000|2021-10-29 10:15:00|225.7|223.5|225.98|223.78|226.41|224.21|225.56|223.36|0
1635502800000|2021-10-29 10:20:00|225.84|223.64|227.74|225.54|228.34|226.14|225.27|223.07|0
1635503100000|2021-10-29 10:25:00|227.88|225.68|228.3|226.1|228.44|226.24|227.74|225.54|0
1635503400000|2021-10-29 10:30:00|228.44|226.24|229.57|227.37|229.71|227.51|228.16|225.96|0
1635503700000|2021-10-29 10:35:00|229.5|227.3|230.06|227.86|230.42|228.22|229.36|227.16|0
1635504000000|2021-10-29 10:40:00|230.13|227.93|230.13|227.93|230.42|228.22|229.43|227.23|0
1635504300000|2021-10-29 10:45:00|230.27|228.07|230.7|228.5|231.12|228.92|230.27|228.07|0
1635504600000|2021-10-29 10:50:00|230.84|228.64|230.27|228.07|230.84|228.64|230.13|227.93|0
1635504900000|2021-10-29 10:55:00|230.13|227.93|230.55|228.35|230.98|228.78|229.14|226.94|0
1635505200000|2021-10-29 11:00:00|230.27|228.07|231.04|228.84|231.12|228.92|230.27|228.07|0
1635505500000|2021-10-29 11:05:00|231.12|228.92|230.55|228.35|231.12|228.92|230.19|227.99|0
1635505800000|2021-10-29 11:10:00|230.47|228.27|230.97|228.77|231.54|229.34|230.47|228.27|0
1635506100000|2021-10-29 11:15:00|230.83|228.63|230.82|228.62|231.04|228.84|230.68|228.48|0
1635506400000|2021-10-29 11:20:00|230.68|228.48|230.96|228.76|231.25|229.05|230.68|228.48|0
1635506700000|2021-10-29 11:25:00|231.11|228.91|230.96|228.76|231.25|229.05|230.75|228.55|0
1635507000000|2021-10-29 11:30:00|230.82|228.62|230.53|228.33|231.25|229.05|230.25|228.05|0
1635507300000|2021-10-29 11:35:00|230.67|228.47|232.66|230.46|232.81|230.61|230.67|228.47|0
1635507600000|2021-10-29 11:40:00|232.81|230.61|232.38|230.18|232.81|230.61|231.81|229.61|0
1635507900000|2021-10-29 11:45:00|232.23|230.03|232.52|230.32|233.01|230.81|231.95|229.75|0
1635508200000|2021-10-29 11:50:00|232.66|230.46|230.58|228.38|233.23|231.03|230.44|228.24|0
1635508500000|2021-10-29 11:55:00|230.44|228.24|229.01|226.81|230.58|228.38|229.01|226.81|0
1635508800000|2021-10-29 12:00:00|228.73|226.53|228.87|226.67|229.15|226.95|228.44|226.24|0
1635509100000|2021-10-29 12:05:00|229.01|226.81|230.29|228.09|230.43|228.23|228.87|226.67|0
1635509400000|2021-10-29 12:10:00|230.36|228.16|230.28|228.08|231|228.8|229.86|227.66|0
1635509700000|2021-10-29 12:15:00|230.43|228.23|230.21|228.01|230.43|228.23|229.71|227.51|0
1635510000000|2021-10-29 12:20:00|230.28|228.08|229.85|227.65|230.71|228.51|229.85|227.65|0
1635510300000|2021-10-29 12:25:00|229.71|227.51|230.2|228|230.42|228.22|229.71|227.51|0
1635510600000|2021-10-29 12:30:00|229.21|227.01|230.85|228.65|231.56|229.36|228.64|226.44|0
1635510900000|2021-10-29 12:35:00|230.77|228.57|230.7|228.5|232.13|229.93|229.99|227.79|0
1635511200000|2021-10-29 12:40:00|230.56|228.36|229.42|227.22|230.84|228.64|229.27|227.07|0
1635511500000|2021-10-29 12:45:00|229.27|227.07|227.57|225.37|229.7|227.5|227.14|224.94|0
1635511800000|2021-10-29 12:50:00|227.28|225.08|226.43|224.23|227.71|225.51|225.73|223.53|0
1635512100000|2021-10-29 12:55:00|226.57|224.37|227.14|224.94|227.7|225.5|226.29|224.09|0
1635512400000|2021-10-29 13:00:00|227|224.8|226.57|224.37|227.99|225.79|226.29|224.09|0
1635512700000|2021-10-29 13:05:00|226.71|224.51|225.86|223.66|226.71|224.51|225.44|223.24|0
1635513000000|2021-10-29 13:10:00|225.72|223.52|228.24|226.04|228.24|226.04|225.72|223.52|0
1635513300000|2021-10-29 13:15:00|228.1|225.9|228.95|226.75|229.66|227.46|227.82|225.62|0
1635513600000|2021-10-29 13:20:00|228.8|226.6|229.23|227.03|229.51|227.31|228.66|226.46|0
1635513900000|2021-10-29 13:25:00|228.94|226.74|228.52|226.32|230.36|228.16|228.44|226.24|0
1635514200000|2021-10-29 13:30:00|228.23|226.03|231.64|229.44|231.93|229.73|227.24|225.04|0
1635514500000|2021-10-29 13:35:00|231.78|229.58|234.65|232.45|235.22|233.02|231.5|229.3|0
1635514800000|2021-10-29 13:40:00|234.71|232.51|235.51|233.31|235.94|233.74|234.71|232.51|0
1635515100000|2021-10-29 13:45:00|236.01|233.81|236.66|234.46|236.66|234.46|234.79|232.59|0
1635515400000|2021-10-29 13:50:00|236.8|234.6|237.67|235.47|237.88|235.68|234.93|232.73|0
1635515700000|2021-10-29 13:55:00|237.52|235.32|236.28|234.08|240.74|238.54|235.92|233.72|0
1635516000000|2021-10-29 14:00:00|236.35|234.15|235.92|233.72|237.07|234.87|235.49|233.29|0
1635516300000|2021-10-29 14:05:00|236.06|233.86|238.08|235.88|238.81|236.61|236.06|233.86|0
1635516600000|2021-10-29 14:10:00|237.79|235.59|236.2|234|237.79|235.59|236.06|233.86|0
1635516900000|2021-10-29 14:15:00|236.35|234.15|234.9|232.7|236.92|234.72|233.33|231.13|0
1635517200000|2021-10-29 14:20:00|235.05|232.85|234.33|232.13|236.78|234.58|234.25|232.05|0
1635517500000|2021-10-29 14:25:00|234.18|231.98|234.04|231.84|235.19|232.99|233.03|230.83|0
1635517800000|2021-10-29 14:30:00|234.18|231.98|234.18|231.98|234.32|232.12|232.6|230.4|0
1635518100000|2021-10-29 14:35:00|234.03|231.83|234.32|232.12|235.33|233.13|233.89|231.69|0
1635518400000|2021-10-29 14:40:00|234.61|232.41|235.75|233.55|235.75|233.55|233.89|231.69|0
1635518700000|2021-10-29 14:45:00|235.61|233.41|237.77|235.57|237.77|235.57|235.47|233.27|0
1635519000000|2021-10-29 14:50:00|237.92|235.72|237.05|234.85|238.79|236.59|236.61|234.41|0
1635519300000|2021-10-29 14:55:00|236.76|234.56|237.33|235.13|238.64|236.44|236.47|234.27|0
1635519600000|2021-10-29 15:00:00|237.4|235.2|238.2|236|238.64|236.44|237.33|235.13|0
1635519900000|2021-10-29 15:05:00|238.34|236.14|240.23|238.03|240.23|238.03|237.62|235.42|0
1635520200000|2021-10-29 15:10:00|240.37|238.17|240.66|238.46|241.54|239.34|240.23|238.03|0
1635520500000|2021-10-29 15:15:00|240.81|238.61|239.32|237.12|241.97|239.77|239.32|237.12|0
1635520800000|2021-10-29 15:20:00|239.62|237.42|240.35|238.15|240.35|238.15|239.03|236.83|0
1635521100000|2021-10-29 15:25:00|240.05|237.85|241.12|238.92|242|239.8|239.47|237.27|0
1635521400000|2021-10-29 15:30:00|241.56|239.36|242.88|240.68|243.61|241.41|241.12|238.92|0
1635521700000|2021-10-29 15:35:00|242.73|240.53|241.56|239.36|242.73|240.53|241.12|238.92|0
1635522000000|2021-10-29 15:40:00|241.41|239.21|240.39|238.19|241.7|239.5|239.8|237.6|0
1635522300000|2021-10-29 15:45:00|240.24|238.04|240.53|238.33|240.53|238.33|239.66|237.46|0
1635522600000|2021-10-29 15:50:00|240.38|238.18|241.4|239.2|241.7|239.5|240.24|238.04|0
1635522900000|2021-10-29 15:55:00|241.55|239.35|240|237.8|242.57|240.37|240|237.8|0
1635523200000|2021-10-29 16:00:00|240.15|237.95|240.88|238.68|241.03|238.83|239.42|237.22|0
1635523500000|2021-10-29 16:05:00|241.03|238.83|242.34|240.14|242.49|240.29|240.88|238.68|0
1635523800000|2021-10-29 16:10:00|242.2|240|243.08|240.88|244.11|241.91|242.2|240|0
1635524100000|2021-10-29 16:15:00|243.22|241.02|243.66|241.46|243.66|241.46|242.93|240.73|0
1635524400000|2021-10-29 16:20:00|243.81|241.61|245.73|243.53|246.32|244.12|243.37|241.17|0
1635524700000|2021-10-29 16:25:00|245.58|243.38|246.46|244.26|246.46|244.26|244.84|242.64|0
1635525000000|2021-10-29 16:30:00|246.32|244.12|245.28|243.08|246.32|244.12|245.28|243.08|0
1635525300000|2021-10-29 16:35:00|245.43|243.23|245.72|243.52|245.87|243.67|245.28|243.08|0
1635525600000|2021-10-29 16:40:00|245.87|243.67|246.01|243.81|246.16|243.96|245.57|243.37|0
1635525900000|2021-10-29 16:45:00|245.86|243.66|244.83|242.63|246.01|243.81|244.68|242.48|0
1635526200000|2021-10-29 16:50:00|244.97|242.77|244.23|242.03|244.97|242.77|243.79|241.59|0
1635526500000|2021-10-29 16:55:00|244.38|242.18|243.94|241.74|244.82|242.62|243.64|241.44|0
1635526800000|2021-10-29 17:00:00|244.08|241.88|244.97|242.77|244.97|242.77|243.79|241.59|0
1635527100000|2021-10-29 17:05:00|244.82|242.62|244.67|242.47|244.82|242.62|244.08|241.88|0
1635527400000|2021-10-29 17:10:00|244.52|242.32|245.11|242.91|245.41|243.21|244.37|242.17|0
1635527700000|2021-10-29 17:15:00|245.26|243.06|246.29|244.09|246.29|244.09|244.96|242.76|0
1635528000000|2021-10-29 17:20:00|246.14|243.94|244.96|242.76|246.14|243.94|244.81|242.61|0
1635528300000|2021-10-29 17:25:00|245.11|242.91|244.66|242.46|245.25|243.05|244.51|242.31|0
1635528600000|2021-10-29 17:30:00|244.81|242.61|244.36|242.16|245.25|243.05|244.36|242.16|0
1635528900000|2021-10-29 17:35:00|244.51|242.31|244.36|242.16|244.66|242.46|243.92|241.72|0
1635529200000|2021-10-29 17:40:00|244.21|242.01|244.06|241.86|244.51|242.31|243.77|241.57|0
1635529500000|2021-10-29 17:45:00|244.21|242.01|242.74|240.54|244.21|242.01|242.29|240.09|0
1635529800000|2021-10-29 17:50:00|242.88|240.68|243.32|241.12|243.47|241.27|242.59|240.39|0
1635530100000|2021-10-29 17:55:00|243.17|240.97|243.91|241.71|244.2|242|243.17|240.97|0
1635530400000|2021-10-29 18:00:00|243.76|241.56|243.76|241.56|243.91|241.71|243.02|240.82|0
1635530700000|2021-10-29 18:05:00|243.83|241.63|243.9|241.7|244.05|241.85|243.32|241.12|0
1635531000000|2021-10-29 18:10:00|243.76|241.56|243.16|240.96|244.2|242|243.02|240.82|0
1635531300000|2021-10-29 18:15:00|243.31|241.11|241.69|239.49|243.31|241.11|241.55|239.35|0
1635531600000|2021-10-29 18:20:00|241.84|239.64|239.93|237.73|242.43|240.23|239.93|237.73|0
1635531900000|2021-10-29 18:25:00|240|237.8|238.76|236.56|240.22|238.02|238.76|236.56|0
1635532200000|2021-10-29 18:30:00|238.91|236.71|238.76|236.56|239.49|237.29|238.18|235.98|0
1635532500000|2021-10-29 18:35:00|238.91|236.71|239.63|237.43|240.22|238.02|238.91|236.71|0
1635532800000|2021-10-29 18:40:00|239.78|237.58|241.24|239.04|241.53|239.33|239.78|237.58|0
1635533100000|2021-10-29 18:45:00|241.39|239.19|241.39|239.19|241.68|239.48|240.36|238.16|0
1635533400000|2021-10-29 18:50:00|241.31|239.11|241.24|239.04|241.82|239.62|240.95|238.75|0
1635533700000|2021-10-29 18:55:00|241.38|239.18|240.94|238.74|241.82|239.62|240.5|238.3|0
1635534000000|2021-10-29 19:00:00|241.09|238.89|240.35|238.15|241.53|239.33|239.62|237.42|0
1635534300000|2021-10-29 19:05:00|240.5|238.3|241.08|238.88|241.67|239.47|240.06|237.86|0
1635534600000|2021-10-29 19:10:00|240.94|238.74|240.35|238.15|241.08|238.88|239.77|237.57|0
1635534900000|2021-10-29 19:15:00|240.49|238.29|238.89|236.69|240.49|238.29|237.43|235.23|0
1635535200000|2021-10-29 19:20:00|239.03|236.83|237.86|235.66|240.05|237.85|237.86|235.66|0
1635535500000|2021-10-29 19:25:00|238.01|235.81|239.17|236.97|239.47|237.27|237.72|235.52|0
1635535800000|2021-10-29 19:30:00|239.32|237.12|240.63|238.43|240.78|238.58|238.59|236.39|0
1635536100000|2021-10-29 19:35:00|240.48|238.28|241.51|239.31|242.54|240.34|240.48|238.28|0
1635536400000|2021-10-29 19:40:00|241.36|239.16|242.97|240.77|243.71|241.51|241.36|239.16|0
1635536700000|2021-10-29 19:45:00|243.12|240.92|244|241.8|245.04|242.84|243.12|240.92|0
1635537000000|2021-10-29 19:50:00|244.15|241.95|248.15|245.95|248.15|245.95|243.27|241.07|0
1635537300000|2021-10-29 19:55:00|247.7|245.5|246.07|243.87|248.74|246.54|245.77|243.57|0
1635537600000|2021-10-29 20:00:00|246.81|244.61|248.1|245.9|249.35|247.15|246.21|244.01|0
1635537900000|2021-10-29 20:05:00|247.8|245.6|247.95|245.75|247.95|245.75|247.06|244.86|0
1635538200000|2021-10-29 20:10:00|247.8|245.6|248.84|246.64|249.43|247.23|247.8|245.6|0
1635753600000|2021-11-01 08:00:00|253.54|251.34|252.86|250.66|253.77|251.57|252.42|250.22|0
1635753900000|2021-11-01 08:05:00|253.01|250.81|253.41|251.21|254.35|252.15|252.17|249.97|0
1635754200000|2021-11-01 08:10:00|253.56|251.36|254.45|252.25|254.45|252.25|253.41|251.21|0
1635754500000|2021-11-01 08:15:00|254.75|252.55|256.11|253.91|256.41|254.21|254.6|252.4|0
1635754800000|2021-11-01 08:20:00|256.26|254.06|256.71|254.51|257.01|254.81|256.11|253.91|0
1635755100000|2021-11-01 08:25:00|256.56|254.36|257.16|254.96|257.46|255.26|255.95|253.75|0
1635755400000|2021-11-01 08:30:00|257.01|254.81|257.01|254.81|257.76|255.56|256.85|254.65|0
1635755700000|2021-11-01 08:35:00|257.08|254.88|257.76|255.56|258.21|256.01|257.01|254.81|0
1635756000000|2021-11-01 08:40:00|257.61|255.41|258.21|256.01|258.21|256.01|257.46|255.26|0
1635756300000|2021-11-01 08:45:00|258.06|255.86|258.06|255.86|258.36|256.16|257.75|255.55|0
1635756600000|2021-11-01 08:50:00|257.91|255.71|258.51|256.31|258.51|256.31|257.9|255.7|0
1635756900000|2021-11-01 08:55:00|258.36|256.16|258.81|256.61|258.81|256.61|258.2|256|0
1635757200000|2021-11-01 09:00:00|258.66|256.46|259.87|257.67|259.87|257.67|258.35|256.15|0
1635757500000|2021-11-01 09:05:00|259.72|257.52|260.63|258.43|260.63|258.43|259.72|257.52|0
1635757800000|2021-11-01 09:10:00|260.78|258.58|260.02|257.82|260.93|258.73|259.87|257.67|0
1635758100000|2021-11-01 09:15:00|259.94|257.74|259.71|257.51|260.02|257.82|259.56|257.36|0
1635758400000|2021-11-01 09:20:00|259.56|257.36|260.1|257.9|261.34|259.14|259.56|257.36|0
1635758700000|2021-11-01 09:25:00|260.25|258.05|260.1|257.9|260.25|258.05|259.49|257.29|0
1635759000000|2021-11-01 09:30:00|260.17|257.97|260.25|258.05|260.4|258.2|259.64|257.44|0
1635759300000|2021-11-01 09:35:00|260.09|257.89|260|257.8|260.55|258.35|259.79|257.59|0
1635759600000|2021-11-01 09:40:00|260.16|257.96|259.7|257.5|260.16|257.96|259.55|257.35|0
1635759900000|2021-11-01 09:45:00|259.55|257.35|259.54|257.34|259.7|257.5|259.24|257.04|0
1635760200000|2021-11-01 09:50:00|259.39|257.19|259.39|257.19|259.7|257.5|259.39|257.19|0
1635760500000|2021-11-01 09:55:00|259.24|257.04|259.54|257.34|259.84|257.64|259.24|257.04|0
1635760800000|2021-11-01 10:00:00|259.69|257.49|259.69|257.49|259.84|257.64|259.39|257.19|0
1635761100000|2021-11-01 10:05:00|259.54|257.34|259.84|257.64|259.99|257.79|259.54|257.34|0
1635761400000|2021-11-01 10:10:00|259.91|257.71|260.14|257.94|260.29|258.09|259.69|257.49|0
1635761700000|2021-11-01 10:15:00|259.99|257.79|260.74|258.54|260.74|258.54|259.83|257.63|0
1635762000000|2021-11-01 10:20:00|260.59|258.39|260.29|258.09|260.74|258.54|260.29|258.09|0
1635762300000|2021-11-01 10:25:00|260.13|257.93|259.68|257.48|260.13|257.93|259.53|257.33|0
1635762600000|2021-11-01 10:30:00|259.83|257.63|260.13|257.93|260.28|258.08|259.68|257.48|0
1635762900000|2021-11-01 10:35:00|260.28|258.08|260.28|258.08|260.58|258.38|260.13|257.93|0
1635763200000|2021-11-01 10:40:00|260.13|257.93|259.97|257.77|260.28|258.08|259.97|257.77|0
1635763500000|2021-11-01 10:45:00|260.12|257.92|260.43|258.23|260.43|258.23|259.97|257.77|0
1635763800000|2021-11-01 10:50:00|260.42|258.22|260.73|258.53|261.03|258.83|260.27|258.07|0
1635764100000|2021-11-01 10:55:00|260.88|258.68|261.18|258.98|261.18|258.98|260.57|258.37|0
1635764400000|2021-11-01 11:00:00|261.03|258.83|261.64|259.44|261.64|259.44|261.03|258.83|0
1635764700000|2021-11-01 11:05:00|261.48|259.28|261.63|259.43|261.79|259.59|261.48|259.28|0
1635765000000|2021-11-01 11:10:00|261.48|259.28|261.02|258.82|261.63|259.43|261.02|258.82|0
1635765300000|2021-11-01 11:15:00|260.87|258.67|260.71|258.51|261.17|258.97|260.56|258.36|0
1635765600000|2021-11-01 11:20:00|260.56|258.36|260.41|258.21|260.56|258.36|260.26|258.06|0
1635765900000|2021-11-01 11:25:00|260.56|258.36|260.41|258.21|260.56|258.36|260.41|258.21|0
1635766200000|2021-11-01 11:30:00|260.25|258.05|259.8|257.6|260.25|258.05|259.8|257.6|0
1635766500000|2021-11-01 11:35:00|259.64|257.44|259.64|257.44|259.64|257.44|259.49|257.29|0
1635766800000|2021-11-01 11:40:00|259.49|257.29|259.49|257.29|259.49|257.29|259.18|256.98|0
1635767100000|2021-11-01 11:45:00|259.64|257.44|259.79|257.59|259.94|257.74|259.49|257.29|0
1635767400000|2021-11-01 11:50:00|259.64|257.44|259.79|257.59|259.94|257.74|259.56|257.36|0
1635767700000|2021-11-01 11:55:00|259.63|257.43|259.63|257.43|259.78|257.58|259.48|257.28|0
1635768000000|2021-11-01 12:00:00|259.48|257.28|259.02|256.82|259.63|257.43|259.02|256.82|0
1635768300000|2021-11-01 12:05:00|259.17|256.97|258.72|256.52|259.17|256.97|258.26|256.06|0
1635768600000|2021-11-01 12:10:00|258.56|256.36|258.56|256.36|258.72|256.52|258.26|256.06|0
1635768900000|2021-11-01 12:15:00|258.41|256.21|258.71|256.51|258.86|256.66|258.11|255.91|0
1635769200000|2021-11-01 12:20:00|258.86|256.66|258.56|256.36|258.86|256.66|258.41|256.21|0
1635769500000|2021-11-01 12:25:00|258.71|256.51|258.56|256.36|258.71|256.51|258.4|256.2|0
1635769800000|2021-11-01 12:30:00|258.4|256.2|257.19|254.99|258.4|256.2|257.19|254.99|0
1635770100000|2021-11-01 12:35:00|257.04|254.84|257.19|254.99|257.49|255.29|256.74|254.54|0
1635770400000|2021-11-01 12:40:00|257.04|254.84|256.58|254.38|257.19|254.99|256.28|254.08|0
1635770700000|2021-11-01 12:45:00|256.73|254.53|255.53|253.33|257.18|254.98|255.37|253.17|0
1635771000000|2021-11-01 12:50:00|255.37|253.17|255.75|253.55|255.83|253.63|255.37|253.17|0
1635771300000|2021-11-01 12:55:00|255.82|253.62|255.52|253.32|255.82|253.62|255.37|253.17|0
1635771600000|2021-11-01 13:00:00|255.37|253.17|254.62|252.42|255.67|253.47|254.47|252.27|0
1635771900000|2021-11-01 13:05:00|254.77|252.57|253.41|251.21|254.92|252.72|252.66|250.46|0
1635772200000|2021-11-01 13:10:00|253.26|251.06|254.76|252.56|254.91|252.71|253.26|251.06|0
1635772500000|2021-11-01 13:15:00|254.61|252.41|255.21|253.01|255.36|253.16|254.61|252.41|0
1635772800000|2021-11-01 13:20:00|255.06|252.86|255.06|252.86|255.06|252.86|254.46|252.26|0
1635773100000|2021-11-01 13:25:00|254.91|252.71|254.9|252.7|255.36|253.16|254.6|252.4|0
1635773400000|2021-11-01 13:30:00|255.05|252.85|255.8|253.6|257.16|254.96|253.55|251.35|0
1635773700000|2021-11-01 13:35:00|255.65|253.45|253.93|251.73|255.65|253.45|250.93|248.73|0
1635774000000|2021-11-01 13:40:00|253.33|251.13|251.97|249.77|253.78|251.58|251.83|249.63|0
1635774300000|2021-11-01 13:45:00|251.82|249.62|248.4|246.2|253.17|250.97|248.4|246.2|0
1635774600000|2021-11-01 13:50:00|248.25|246.05|250.82|248.62|251.72|249.52|247.36|245.16|0
1635774900000|2021-11-01 13:55:00|250.52|248.32|249.19|246.99|251.27|249.07|248.81|246.61|0
1635775200000|2021-11-01 14:00:00|249.26|247.06|244.17|241.97|249.26|247.06|242.85|240.65|0
1635775500000|2021-11-01 14:05:00|244.61|242.41|249.33|247.13|249.77|247.57|244.61|242.41|0
1635775800000|2021-11-01 14:10:00|249.18|246.98|248.14|245.94|249.77|247.57|246.96|244.76|0
1635776100000|2021-11-01 14:15:00|248.44|246.24|248.29|246.09|249.33|247.13|247.55|245.35|0
1635776400000|2021-11-01 14:20:00|248.14|245.94|246.51|244.31|249.77|247.57|245.92|243.72|0
1635776700000|2021-11-01 14:25:00|246.81|244.61|247.84|245.64|248.73|246.53|246.51|244.31|0
1635777000000|2021-11-01 14:30:00|247.69|245.49|248.19|245.99|248.34|246.14|245.62|243.42|0
1635777300000|2021-11-01 14:35:00|248.04|245.84|247.01|244.81|248.34|246.14|246.57|244.37|0
1635777600000|2021-11-01 14:40:00|247.15|244.95|247|244.8|248.04|245.84|245.98|243.78|0
1635777900000|2021-11-01 14:45:00|247.15|244.95|247.44|245.24|248.33|246.13|246.42|244.22|0
1635778200000|2021-11-01 14:50:00|247.74|245.54|245.53|243.33|248.77|246.57|245.53|243.33|0
1635778500000|2021-11-01 14:55:00|245.68|243.48|246.12|243.92|246.12|243.92|244.65|242.45|0
1635778800000|2021-11-01 15:00:00|246.26|244.06|249.21|247.01|249.8|247.6|245.97|243.77|0
1635779100000|2021-11-01 15:05:00|249.06|246.86|248.61|246.41|249.95|247.75|248.61|246.41|0
1635779400000|2021-11-01 15:10:00|248.47|246.27|247.87|245.67|248.61|246.41|247.14|244.94|0
1635779700000|2021-11-01 15:15:00|247.73|245.53|249.5|247.3|249.5|247.3|247.58|245.38|0
1635780000000|2021-11-01 15:20:00|249.35|247.15|250.53|248.33|251.12|248.92|249.35|247.15|0
1635780300000|2021-11-01 15:25:00|250.68|248.48|248.62|246.42|250.68|248.48|248.32|246.12|0
1635780600000|2021-11-01 15:30:00|248.47|246.27|249.65|247.45|250.1|247.9|248.47|246.27|0
1635780900000|2021-11-01 15:35:00|249.8|247.6|247.87|245.67|249.8|247.6|247.58|245.38|0
1635781200000|2021-11-01 15:40:00|247.72|245.52|248.91|246.71|248.91|246.71|247.13|244.93|0
1635781500000|2021-11-01 15:45:00|248.76|246.56|248.9|246.7|249.35|247.15|248.02|245.82|0
1635781800000|2021-11-01 15:50:00|249.05|246.85|248.01|245.81|249.05|246.85|247.72|245.52|0
1635782100000|2021-11-01 15:55:00|247.86|245.66|249.79|247.59|249.94|247.74|247.86|245.66|0
1635782400000|2021-11-01 16:00:00|249.94|247.74|249.79|247.59|249.94|247.74|249.19|246.99|0
1635782700000|2021-11-01 16:05:00|249.64|247.44|250.68|248.48|250.68|248.48|249.49|247.29|0
1635783000000|2021-11-01 16:10:00|250.53|248.33|250.68|248.48|251.12|248.92|250.23|248.03|0
1635783300000|2021-11-01 16:15:00|250.53|248.33|250.38|248.18|250.97|248.77|249.63|247.43|0
1635783600000|2021-11-01 16:20:00|250.52|248.32|250.67|248.47|251.27|249.07|250.23|248.03|0
1635783900000|2021-11-01 16:25:00|250.82|248.62|250.97|248.77|251.12|248.92|250.07|247.87|0
1635784200000|2021-11-01 16:30:00|250.82|248.62|249.72|247.52|250.82|248.62|249.58|247.38|0
1635784500000|2021-11-01 16:35:00|249.58|247.38|250.77|248.57|250.77|248.57|249.43|247.23|0
1635784800000|2021-11-01 16:40:00|250.62|248.42|251.06|248.86|251.66|249.46|250.62|248.42|0
1635785100000|2021-11-01 16:45:00|250.91|248.71|251.36|249.16|251.51|249.31|250.17|247.97|0
1635785400000|2021-11-01 16:50:00|251.43|249.23|251.51|249.31|251.66|249.46|251.06|248.86|0
1635785700000|2021-11-01 16:55:00|251.66|249.46|251.66|249.46|251.81|249.61|251.36|249.16|0
1635786000000|2021-11-01 17:00:00|251.8|249.6|251.5|249.3|251.95|249.75|251.5|249.3|0
1635786300000|2021-11-01 17:05:00|251.65|249.45|250.6|248.4|251.8|249.6|250.6|248.4|0
1635786600000|2021-11-01 17:10:00|250.75|248.55|250.9|248.7|250.9|248.7|250.3|248.1|0
1635786900000|2021-11-01 17:15:00|250.75|248.55|250.3|248.1|251.5|249.3|250.15|247.95|0
1635787200000|2021-11-01 17:20:00|250.15|247.95|247.32|245.12|250.3|248.1|247.1|244.9|0
1635787500000|2021-11-01 17:25:00|247.47|245.27|247.32|245.12|248.51|246.31|246.43|244.23|0
1635787800000|2021-11-01 17:30:00|247.17|244.97|247.02|244.82|247.47|245.27|246.13|243.93|0
1635788100000|2021-11-01 17:35:00|246.87|244.67|247.61|245.41|248.06|245.86|246.72|244.52|0
1635788400000|2021-11-01 17:40:00|247.76|245.56|244.8|242.6|247.76|245.56|244.65|242.45|0
1635788700000|2021-11-01 17:45:00|244.65|242.45|245.38|243.18|245.83|243.63|244.65|242.45|0
1635789000000|2021-11-01 17:50:00|245.24|243.04|243.91|241.71|245.53|243.33|243.91|241.71|0
1635789300000|2021-11-01 17:55:00|244.05|241.85|244.79|242.59|245.23|243.03|244.05|241.85|0
1635789600000|2021-11-01 18:00:00|244.64|242.44|243.9|241.7|245.38|243.18|243.75|241.55|0
1635789900000|2021-11-01 18:05:00|244.2|242|244.49|242.29|244.93|242.73|243.61|241.41|0
1635790200000|2021-11-01 18:10:00|244.34|242.14|242.87|240.67|244.93|242.73|242.43|240.23|0
1635790500000|2021-11-01 18:15:00|242.72|240.52|242.13|239.93|243.01|240.81|241.11|238.91|0
1635790800000|2021-11-01 18:20:00|241.98|239.78|244.19|241.99|244.33|242.13|241.84|239.64|0
1635791100000|2021-11-01 18:25:00|244.04|241.84|243.6|241.4|244.33|242.13|243.3|241.1|0
1635791400000|2021-11-01 18:30:00|243.74|241.54|245.81|243.61|245.81|243.61|243.6|241.4|0
1635791700000|2021-11-01 18:35:00|245.51|243.31|244.92|242.72|246.4|244.2|244.92|242.72|0
1635792000000|2021-11-01 18:40:00|245.06|242.86|246.54|244.34|246.54|244.34|245.06|242.86|0
1635792300000|2021-11-01 18:45:00|246.39|244.19|247.28|245.08|247.28|245.08|246.39|244.19|0
1635792600000|2021-11-01 18:50:00|247.13|244.93|246.24|244.04|247.28|245.08|246.09|243.89|0
1635792900000|2021-11-01 18:55:00|246.39|244.19|246.98|244.78|247.57|245.37|246.24|244.04|0
1635793200000|2021-11-01 19:00:00|246.83|244.63|247.57|245.37|247.57|245.37|246.24|244.04|0
1635793500000|2021-11-01 19:05:00|247.64|245.44|247.12|244.92|247.72|245.52|246.82|244.62|0
1635793800000|2021-11-01 19:10:00|247.27|245.07|247.71|245.51|247.86|245.66|247.27|245.07|0
1635794100000|2021-11-01 19:15:00|247.56|245.36|247.12|244.92|247.71|245.51|246.97|244.77|0
1635794400000|2021-11-01 19:20:00|247.26|245.06|248.6|246.4|248.6|246.4|245.49|243.29|0
1635794700000|2021-11-01 19:25:00|248.75|246.55|248|245.8|248.9|246.7|247.85|245.65|0
1635795000000|2021-11-01 19:30:00|248.15|245.95|249.64|247.44|249.64|247.44|248.15|245.95|0
1635795300000|2021-11-01 19:35:00|249.49|247.29|249.04|246.84|249.93|247.73|248.29|246.09|0
1635795600000|2021-11-01 19:40:00|249.19|246.99|249.78|247.58|250.08|247.88|248.29|246.09|0
1635795900000|2021-11-01 19:45:00|249.85|247.65|249.93|247.73|250.38|248.18|249.48|247.28|0
1635796200000|2021-11-01 19:50:00|250.37|248.17|249.18|246.98|251.27|249.07|248.58|246.38|0
1635796500000|2021-11-01 19:55:00|249.33|247.13|252.02|249.82|252.92|250.72|248.73|246.53|0
1635796800000|2021-11-01 20:00:00|252.17|249.97|251.41|249.21|252.32|250.12|251.12|248.92|0
1635797100000|2021-11-01 20:05:00|251.56|249.36|250.66|248.46|251.71|249.51|250.52|248.32|0
1635797400000|2021-11-01 20:10:00|250.51|248.31|251.26|249.06|252.01|249.81|250.37|248.17|0
1635797700000|2021-11-01 20:15:00|251.01|248.41|251.46|248.86|251.61|249.01|251.01|248.41|0
1635798000000|2021-11-01 20:20:00|251.61|249.01|251.9|249.3|252.06|249.46|251.61|249.01|0
1635798300000|2021-11-01 20:25:00|252.05|249.45|252.05|249.45|252.2|249.6|252.05|249.45|0
1635798600000|2021-11-01 20:30:00|252.2|249.6|252.35|249.75|252.35|249.75|252.05|249.45|0
1635798900000|2021-11-01 20:35:00|252.2|249.6|252.05|249.45|252.2|249.6|252.05|249.45|0
1635799200000|2021-11-01 20:40:00|252.04|249.44|252.04|249.44|252.04|249.44|252.04|249.44|0
1635799500000|2021-11-01 20:45:00|252.19|249.59|252.34|249.74|252.34|249.74|252.04|249.44|0
1635799800000|2021-11-01 20:50:00|252.19|249.59|252.04|249.44|252.34|249.74|252.04|249.44|0
1635800100000|2021-11-01 20:55:00|252.19|249.59|252.41|249.81|252.41|249.81|252.04|249.44|0
1635800400000|2021-11-01 21:00:00|252.28|249.68|252.25|249.65|252.29|249.69|252.12|249.52|0
1635800700000|2021-11-01 21:05:00|252.27|249.67|252.09|249.49|252.27|249.67|252.05|249.45|0
1635801000000|2021-11-01 21:10:00|252.07|249.47|251.83|249.23|252.07|249.47|251.78|249.18|0
1635801300000|2021-11-01 21:15:00|251.85|249.25|252|249.4|252.03|249.43|251.81|249.21|0
1635801600000|2021-11-01 21:20:00|252.03|249.43|252.07|249.47|252.11|249.51|252.03|249.43|0
1635801900000|2021-11-01 21:25:00|251.78|249.18|251.96|249.36|251.96|249.36|251.78|249.18|0
1635802200000|2021-11-01 21:30:00|251.89|249.29|251.93|249.33|251.96|249.36|251.89|249.29|0
1635802500000|2021-11-01 21:35:00|251.89|249.29|251.9|249.3|251.95|249.35|251.89|249.29|0
1635802800000|2021-11-01 21:40:00|251.95|249.35|251.95|249.35|251.95|249.35|251.88|249.28|0
1635803100000|2021-11-01 21:45:00|251.96|249.36|252.01|249.41|252.05|249.45|251.96|249.36|0
1635803400000|2021-11-01 21:50:00|251.99|249.39|252.12|249.52|252.12|249.52|251.99|249.39|0
1635803700000|2021-11-01 21:55:00|252.13|249.53|252.01|249.41|252.22|249.62|252.01|249.41|0
1635804000000|2021-11-01 22:00:00|252.68|250.08|251.56|248.96|252.68|250.08|251.41|248.81|0
1635804300000|2021-11-01 22:05:00|251.48|248.88|251.25|248.65|251.56|248.96|251.1|248.5|0
1635804600000|2021-11-01 22:10:00|251.4|248.8|251.25|248.65|251.55|248.95|251.25|248.65|0
1635804900000|2021-11-01 22:15:00|251.1|248.5|250.65|248.05|251.1|248.5|250.65|248.05|0
1635805200000|2021-11-01 22:20:00|250.8|248.2|251.55|248.95|251.7|249.1|250.65|248.05|0
1635805500000|2021-11-01 22:25:00|251.69|249.09|252.29|249.69|252.29|249.69|251.69|249.09|0
1635805800000|2021-11-01 22:30:00|252.44|249.84|252.29|249.69|252.89|250.29|252.29|249.69|0
1635806100000|2021-11-01 22:35:00|252.44|249.84|253.04|250.44|253.04|250.44|252.29|249.69|0
1635806400000|2021-11-01 22:40:00|253.19|250.59|253.79|251.19|253.79|251.19|253.19|250.59|0
1635806700000|2021-11-01 22:45:00|253.64|251.04|253.03|250.43|253.79|251.19|253.03|250.43|0
1635807000000|2021-11-01 22:50:00|252.95|250.35|253.18|250.58|253.18|250.58|252.88|250.28|0
1635807300000|2021-11-01 22:55:00|253.33|250.73|253.48|250.88|253.78|251.18|253.18|250.58|0
1635807600000|2021-11-01 23:00:00|253.4|250.8|252.42|249.82|253.4|250.8|252.13|249.53|0
1635807900000|2021-11-01 23:05:00|252.35|249.75|251.97|249.37|252.42|249.82|251.38|248.78|0
1635808200000|2021-11-01 23:10:00|252.12|249.52|251.22|248.62|252.27|249.67|250.92|248.32|0
1635808500000|2021-11-01 23:15:00|251.37|248.77|251.97|249.37|252.12|249.52|251.22|248.62|0
1635808800000|2021-11-01 23:20:00|252.12|249.52|251.97|249.37|252.42|249.82|251.97|249.37|0
1635809100000|2021-11-01 23:25:00|252.04|249.44|252.56|249.96|252.86|250.26|252.04|249.44|0
1635809400000|2021-11-01 23:30:00|252.41|249.81|251.36|248.76|252.41|249.81|251.21|248.61|0
1635809700000|2021-11-01 23:35:00|251.51|248.91|251.36|248.76|251.66|249.06|251.06|248.46|0
1635810000000|2021-11-01 23:40:00|251.21|248.61|251.36|248.76|251.66|249.06|251.06|248.46|0
1635810300000|2021-11-01 23:45:00|251.51|248.91|251.5|248.9|251.8|249.2|251.5|248.9|0
1635810600000|2021-11-01 23:50:00|251.65|249.05|251.35|248.75|251.65|249.05|251.2|248.6|0
1635810900000|2021-11-01 23:55:00|251.42|248.82|251.05|248.45|251.65|249.05|250.9|248.3|0
1635811200000|2021-11-02 00:00:00|250.75|248.15|250.9|248.3|251.5|248.9|250.3|247.7|0
1635811500000|2021-11-02 00:05:00|251.05|248.45|250.75|248.15|251.49|248.89|250.75|248.15|0
1635811800000|2021-11-02 00:10:00|250.6|248|250.44|247.84|250.75|248.15|250|247.4|0
1635812100000|2021-11-02 00:15:00|250.59|247.99|250.44|247.84|250.89|248.29|250|247.4|0
1635812400000|2021-11-02 00:20:00|250.59|247.99|250.29|247.69|250.89|248.29|250.14|247.54|0
1635812700000|2021-11-02 00:25:00|250.44|247.84|250.14|247.54|250.59|247.99|249.99|247.39|0
1635813000000|2021-11-02 00:30:00|250.29|247.69|250.14|247.54|250.44|247.84|249.91|247.31|0
1635813300000|2021-11-02 00:35:00|250.06|247.46|250.28|247.68|250.43|247.83|249.99|247.39|0
1635813600000|2021-11-02 00:40:00|250.2|247.6|250.13|247.53|250.58|247.98|250.13|247.53|0
1635813900000|2021-11-02 00:45:00|249.98|247.38|250.43|247.83|250.58|247.98|249.98|247.38|0
1635814200000|2021-11-02 00:50:00|250.58|247.98|250.28|247.68|251.02|248.42|250.28|247.68|0
1635814500000|2021-11-02 00:55:00|250.35|247.75|250.79|248.19|250.94|248.34|250.27|247.67|0
1635814800000|2021-11-02 01:00:00|250.87|248.27|250.87|248.27|251.62|249.02|250.57|247.97|0
1635815100000|2021-11-02 01:05:00|251.02|248.42|251.91|249.31|251.91|249.31|251.02|248.42|0
1635815400000|2021-11-02 01:10:00|252.06|249.46|251.46|248.86|252.06|249.46|251.46|248.86|0
1635815700000|2021-11-02 01:15:00|251.61|249.01|250.86|248.26|251.61|249.01|250.86|248.26|0
1635816000000|2021-11-02 01:20:00|251.01|248.41|250.56|247.96|251.16|248.56|250.41|247.81|0
1635816300000|2021-11-02 01:25:00|250.41|247.81|250.41|247.81|250.56|247.96|250.11|247.51|0
1635816600000|2021-11-02 01:30:00|250.56|247.96|248.32|245.72|250.71|248.11|248.32|245.72|0
1635816900000|2021-11-02 01:35:00|248.17|245.57|248.32|245.72|248.47|245.87|247.87|245.27|0
1635817200000|2021-11-02 01:40:00|248.39|245.79|248.46|245.86|248.68|246.08|247.87|245.27|0
1635817500000|2021-11-02 01:45:00|248.61|246.01|248.01|245.41|248.61|246.01|247.72|245.12|0
1635817800000|2021-11-02 01:50:00|247.87|245.27|248.31|245.71|248.46|245.86|247.72|245.12|0
1635818100000|2021-11-02 01:55:00|248.16|245.56|248.01|245.41|248.46|245.86|248.01|245.41|0
1635818400000|2021-11-02 02:00:00|248.16|245.56|248.75|246.15|248.75|246.15|248.01|245.41|0
1635818700000|2021-11-02 02:05:00|248.6|246|247.56|244.96|248.6|246|247.41|244.81|0
1635819000000|2021-11-02 02:10:00|247.71|245.11|247.85|245.25|248.15|245.55|247.56|244.96|0
1635819300000|2021-11-02 02:15:00|247.7|245.1|247.4|244.8|248.07|245.47|247.33|244.73|0
1635819600000|2021-11-02 02:20:00|247.33|244.73|247.55|244.95|247.7|245.1|247.25|244.65|0
1635819900000|2021-11-02 02:25:00|247.62|245.02|247.55|244.95|247.85|245.25|247.55|244.95|0
1635820200000|2021-11-02 02:30:00|247.4|244.8|246.21|243.61|247.4|244.8|246.06|243.46|0
1635820500000|2021-11-02 02:35:00|246.06|243.46|246.65|244.05|246.65|244.05|245.92|243.32|0
1635820800000|2021-11-02 02:40:00|246.51|243.91|246.21|243.61|246.65|244.05|245.91|243.31|0
1635821100000|2021-11-02 02:45:00|246.13|243.53|246.06|243.46|246.35|243.75|245.91|243.31|0
1635821400000|2021-11-02 02:50:00|246.2|243.6|245.91|243.31|246.35|243.75|245.91|243.31|0
1635821700000|2021-11-02 02:55:00|246.05|243.45|246.12|243.52|246.35|243.75|245.9|243.3|0
1635822000000|2021-11-02 03:00:00|246.2|243.6|246.79|244.19|246.79|244.19|246.05|243.45|0
1635822300000|2021-11-02 03:05:00|246.71|244.11|246.79|244.19|246.94|244.34|246.64|244.04|0
1635822600000|2021-11-02 03:10:00|246.64|244.04|245.9|243.3|246.64|244.04|245.31|242.71|0
1635822900000|2021-11-02 03:15:00|245.75|243.15|245.3|242.7|246.19|243.59|245.3|242.7|0
1635823200000|2021-11-02 03:20:00|245.45|242.85|245.6|243|245.6|243|244.86|242.26|0
1635823500000|2021-11-02 03:25:00|245.45|242.85|245.59|242.99|245.74|243.14|245.3|242.7|0
1635823800000|2021-11-02 03:30:00|245.74|243.14|245.74|243.14|246.04|243.44|245.44|242.84|0
1635824100000|2021-11-02 03:35:00|245.59|242.99|246.33|243.73|246.33|243.73|245.59|242.99|0
1635824400000|2021-11-02 03:40:00|246.48|243.88|246.18|243.58|246.48|243.88|246.18|243.58|0
1635824700000|2021-11-02 03:45:00|246.1|243.5|246.03|243.43|246.18|243.58|245.88|243.28|0
1635825000000|2021-11-02 03:50:00|246.1|243.5|246.02|243.42|246.17|243.57|245.88|243.28|0
1635825300000|2021-11-02 03:55:00|246.17|243.57|246.61|244.01|246.61|244.01|246.02|243.42|0
1635825600000|2021-11-02 04:00:00|246.76|244.16|246.61|244.01|246.76|244.16|246.46|243.86|0
1635825900000|2021-11-02 04:05:00|246.76|244.16|246.91|244.31|247.05|244.45|246.61|244.01|0
1635826200000|2021-11-02 04:10:00|247.05|244.45|247.2|244.6|247.35|244.75|246.9|244.3|0
1635826500000|2021-11-02 04:15:00|247.05|244.45|246.75|244.15|247.05|244.45|246.75|244.15|0
1635826800000|2021-11-02 04:20:00|246.9|244.3|246.6|244|246.9|244.3|246.45|243.85|0
1635827100000|2021-11-02 04:25:00|246.45|243.85|246.75|244.15|246.75|244.15|246.3|243.7|0
1635827400000|2021-11-02 04:30:00|246.9|244.3|246.89|244.29|247.19|244.59|246.89|244.29|0
1635827700000|2021-11-02 04:35:00|247.04|244.44|246.74|244.14|247.04|244.44|246.59|243.99|0
1635828000000|2021-11-02 04:40:00|246.59|243.99|246.74|244.14|247.04|244.44|246.59|243.99|0
1635828300000|2021-11-02 04:45:00|246.89|244.29|246.74|244.14|246.89|244.29|246.59|243.99|0
1635828600000|2021-11-02 04:50:00|246.89|244.29|246.59|243.99|246.89|244.29|246.44|243.84|0
1635828900000|2021-11-02 04:55:00|246.44|243.84|246.44|243.84|246.73|244.13|246.29|243.69|0
1635829200000|2021-11-02 05:00:00|246.29|243.69|245.99|243.39|246.58|243.98|245.69|243.09|0
1635829500000|2021-11-02 05:05:00|245.84|243.24|246.88|244.28|246.88|244.28|245.84|243.24|0
1635829800000|2021-11-02 05:10:00|246.73|244.13|247.17|244.57|247.17|244.57|246.58|243.98|0
1635830100000|2021-11-02 05:15:00|247.32|244.72|246.72|244.12|247.32|244.72|246.72|244.12|0
1635830400000|2021-11-02 05:20:00|246.87|244.27|246.94|244.34|247.17|244.57|246.57|243.97|0
1635830700000|2021-11-02 05:25:00|246.87|244.27|247.16|244.56|247.31|244.71|246.87|244.27|0
1635831000000|2021-11-02 05:30:00|247.23|244.63|247.46|244.86|247.9|245.3|247.23|244.63|0
1635831300000|2021-11-02 05:35:00|247.31|244.71|249.54|246.94|249.69|247.09|247.31|244.71|0
1635831600000|2021-11-02 05:40:00|249.84|247.24|249.68|247.08|250.13|247.53|249.54|246.94|0
1635831900000|2021-11-02 05:45:00|249.83|247.23|249.53|246.93|249.83|247.23|249.38|246.78|0
1635832200000|2021-11-02 05:50:00|249.68|247.08|250.22|247.62|251.91|249.31|249.53|246.93|0
1635832500000|2021-11-02 05:55:00|250.07|247.47|249.62|247.02|250.07|247.47|249.48|246.88|0
1635832800000|2021-11-02 06:00:00|249.48|246.88|248.43|245.83|249.48|246.88|248.43|245.83|0
1635833100000|2021-11-02 06:05:00|248.28|245.68|249.24|246.64|249.32|246.72|248.13|245.53|0
1635833400000|2021-11-02 06:10:00|249.32|246.72|248.87|246.27|249.32|246.72|248.87|246.27|0
1635833700000|2021-11-02 06:15:00|249.02|246.42|249.76|247.16|250.06|247.46|249.02|246.42|0
1635834000000|2021-11-02 06:20:00|249.61|247.01|249.61|247.01|250.06|247.46|249.31|246.71|0
1635834300000|2021-11-02 06:25:00|249.46|246.86|249.01|246.41|249.46|246.86|248.72|246.12|0
1635834600000|2021-11-02 06:30:00|249.16|246.56|249.83|247.23|249.91|247.31|248.72|246.12|0
1635834900000|2021-11-02 06:35:00|249.76|247.16|249.75|247.15|250.2|247.6|249.75|247.15|0
1635835200000|2021-11-02 06:40:00|249.9|247.3|249.9|247.3|249.9|247.3|249.6|247|0
1635835500000|2021-11-02 06:45:00|249.82|247.22|250.05|247.45|250.2|247.6|249.6|247|0
1635835800000|2021-11-02 06:50:00|250.12|247.52|251.39|248.79|251.39|248.79|250.05|247.45|0
1635836100000|2021-11-02 06:55:00|251.24|248.64|250.94|248.34|251.24|248.64|250.71|248.11|0
1635836400000|2021-11-02 07:00:00|250.79|248.19|250.19|247.59|251.09|248.49|250.04|247.44|0
1635836700000|2021-11-02 07:05:00|250.14|247.94|250.21|248.01|250.58|248.38|249.99|247.79|0
1635837000000|2021-11-02 07:10:00|250.28|248.08|250.88|248.68|250.88|248.68|250.13|247.93|0
1635837300000|2021-11-02 07:15:00|250.8|248.6|251.27|249.07|252.9|250.7|250.8|248.6|0
1635837600000|2021-11-02 07:20:00|251.12|248.92|250.29|248.09|251.27|249.07|249.48|247.28|0
1635837900000|2021-11-02 07:25:00|250.37|248.17|249.77|247.57|250.37|248.17|249.32|247.12|0
1635838200000|2021-11-02 07:30:00|249.92|247.72|250.07|247.87|250.07|247.87|249.47|247.27|0
1635838500000|2021-11-02 07:35:00|249.92|247.72|250.66|248.46|250.81|248.61|249.92|247.72|0
1635838800000|2021-11-02 07:40:00|250.81|248.61|250.06|247.86|250.81|248.61|250.06|247.86|0
1635839100000|2021-11-02 07:45:00|249.91|247.71|250.66|248.46|250.66|248.46|249.91|247.71|0
1635839400000|2021-11-02 07:50:00|250.51|248.31|251.85|249.65|251.85|249.65|250.51|248.31|0
1635839700000|2021-11-02 07:55:00|251.7|249.5|251.1|248.9|252.15|249.95|250.95|248.75|0
1635840000000|2021-11-02 08:00:00|251.4|249.2|250.5|248.3|251.4|249.2|250.2|248|0
1635840300000|2021-11-02 08:05:00|250.35|248.15|250.5|248.3|251.55|249.35|250.35|248.15|0
1635840600000|2021-11-02 08:10:00|250.35|248.15|250.64|248.44|250.95|248.75|250.2|248|0
1635840900000|2021-11-02 08:15:00|250.42|248.22|250.19|247.99|250.72|248.52|250.19|247.99|0
1635841200000|2021-11-02 08:20:00|250.34|248.14|250.49|248.29|251.09|248.89|250.19|247.99|0
1635841500000|2021-11-02 08:25:00|250.64|248.44|251.09|248.89|251.69|249.49|250.64|248.44|0
1635841800000|2021-11-02 08:30:00|250.79|248.59|251.83|249.63|252.13|249.93|250.79|248.59|0
1635842100000|2021-11-02 08:35:00|251.68|249.48|251.38|249.18|251.98|249.78|251.38|249.18|0
1635842400000|2021-11-02 08:40:00|251.23|249.03|251.38|249.18|251.75|249.55|251.23|249.03|0
1635842700000|2021-11-02 08:45:00|251.53|249.33|250.63|248.43|251.68|249.48|250.33|248.13|0
1635843000000|2021-11-02 08:50:00|250.78|248.58|250.18|247.98|250.78|248.58|250.03|247.83|0
1635843300000|2021-11-02 08:55:00|250.33|248.13|248.83|246.63|250.62|248.42|248.68|246.48|0
1635843600000|2021-11-02 09:00:00|248.68|246.48|248.83|246.63|248.98|246.78|247.64|245.44|0
1635843900000|2021-11-02 09:05:00|248.98|246.78|249.72|247.52|250.02|247.82|248.83|246.63|0
1635844200000|2021-11-02 09:10:00|249.87|247.67|249.87|247.67|250.17|247.97|249.42|247.22|0
1635844500000|2021-11-02 09:15:00|249.72|247.52|249.57|247.37|250.31|248.11|249.27|247.07|0
1635844800000|2021-11-02 09:20:00|249.72|247.52|251.06|248.86|251.21|249.01|249.57|247.37|0
1635845100000|2021-11-02 09:25:00|250.91|248.71|250.46|248.26|250.91|248.71|250.16|247.96|0
1635845400000|2021-11-02 09:30:00|250.38|248.18|249.86|247.66|250.91|248.71|249.86|247.66|0
1635845700000|2021-11-02 09:35:00|249.71|247.51|248.96|246.76|250.01|247.81|248.96|246.76|0
1635846000000|2021-11-02 09:40:00|249.11|246.91|249.26|247.06|249.41|247.21|248.66|246.46|0
1635846300000|2021-11-02 09:45:00|249.33|247.13|249.55|247.35|249.85|247.65|249.25|247.05|0
1635846600000|2021-11-02 09:50:00|249.4|247.2|249.55|247.35|249.7|247.5|249.1|246.9|0
1635846900000|2021-11-02 09:55:00|249.7|247.5|250.44|248.24|250.59|248.39|249.25|247.05|0
1635847200000|2021-11-02 10:00:00|250.29|248.09|249.99|247.79|250.74|248.54|249.84|247.64|0
1635847500000|2021-11-02 10:05:00|249.91|247.71|248.65|246.45|249.99|247.79|248.65|246.45|0
1635847800000|2021-11-02 10:10:00|248.57|246.37|249.39|247.19|249.39|247.19|248.57|246.37|0
1635848100000|2021-11-02 10:15:00|249.24|247.04|249.54|247.34|249.69|247.49|249.24|247.04|0
1635848400000|2021-11-02 10:20:00|249.69|247.49|250.28|248.08|250.28|248.08|249.09|246.89|0
1635848700000|2021-11-02 10:25:00|250.13|247.93|249.68|247.48|250.43|248.23|249.23|247.03|0
1635849000000|2021-11-02 10:30:00|249.98|247.78|250.58|248.38|250.73|248.53|249.98|247.78|0
1635849300000|2021-11-02 10:35:00|250.72|248.52|250.57|248.37|250.87|248.67|250.13|247.93|0
1635849600000|2021-11-02 10:40:00|250.42|248.22|250.79|248.59|251.17|248.97|250.42|248.22|0
1635849900000|2021-11-02 10:45:00|250.72|248.52|251.02|248.82|251.32|249.12|250.72|248.52|0
1635850200000|2021-11-02 10:50:00|250.87|248.67|251.16|248.96|251.31|249.11|250.87|248.67|0
1635850500000|2021-11-02 10:55:00|251.31|249.11|251.76|249.56|251.76|249.56|251.16|248.96|0
1635850800000|2021-11-02 11:00:00|252.21|250.01|251.76|249.56|252.21|250.01|251.76|249.56|0
1635851100000|2021-11-02 11:05:00|251.61|249.41|251.01|248.81|251.61|249.41|250.56|248.36|0
1635851400000|2021-11-02 11:10:00|251.16|248.96|251.6|249.4|251.76|249.56|251.16|248.96|0
1635851700000|2021-11-02 11:15:00|251.45|249.25|251.6|249.4|251.6|249.4|250.78|248.58|0
1635852000000|2021-11-02 11:20:00|251.75|249.55|251.75|249.55|252.05|249.85|251.45|249.25|0
1635852300000|2021-11-02 11:25:00|251.6|249.4|251.3|249.1|251.6|249.4|251.15|248.95|0
1635852600000|2021-11-02 11:30:00|251.45|249.25|252.95|250.75|253.1|250.9|251.3|249.1|0
1635852900000|2021-11-02 11:35:00|252.79|250.59|252.94|250.74|253.4|251.2|252.64|250.44|0
1635853200000|2021-11-02 11:40:00|253.09|250.89|252.79|250.59|253.09|250.89|252.79|250.59|0
1635853500000|2021-11-02 11:45:00|252.94|250.74|252.64|250.44|253.09|250.89|252.19|249.99|0
1635853800000|2021-11-02 11:50:00|252.49|250.29|252.33|250.13|252.64|250.44|252.03|249.83|0
1635854100000|2021-11-02 11:55:00|252.18|249.98|252.18|249.98|252.33|250.13|252.03|249.83|0
1635854400000|2021-11-02 12:00:00|252.33|250.13|252.78|250.58|252.78|250.58|252.33|250.13|0
1635854700000|2021-11-02 12:05:00|252.93|250.73|252.78|250.58|252.93|250.73|252.48|250.28|0
1635855000000|2021-11-02 12:10:00|252.63|250.43|253.68|251.48|253.83|251.63|252.63|250.43|0
1635855300000|2021-11-02 12:15:00|253.53|251.33|252.92|250.72|253.68|251.48|252.77|250.57|0
1635855600000|2021-11-02 12:20:00|252.77|250.57|253.07|250.87|253.22|251.02|252.77|250.57|0
1635855900000|2021-11-02 12:25:00|252.92|250.72|253.22|251.02|253.37|251.17|252.92|250.72|0
1635856200000|2021-11-02 12:30:00|253.07|250.87|253.52|251.32|253.67|251.47|253.07|250.87|0
1635856500000|2021-11-02 12:35:00|253.67|251.47|253.82|251.62|254.12|251.92|253.67|251.47|0
1635856800000|2021-11-02 12:40:00|253.81|251.61|253.51|251.31|253.81|251.61|253.51|251.31|0
1635857100000|2021-11-02 12:45:00|253.36|251.16|253.36|251.16|253.51|251.31|253.21|251.01|0
1635857400000|2021-11-02 12:50:00|253.51|251.31|253.36|251.16|253.96|251.76|253.36|251.16|0
1635857700000|2021-11-02 12:55:00|253.51|251.31|253.2|251|254.11|251.91|253.05|250.85|0
1635858000000|2021-11-02 13:00:00|253.35|251.15|253.05|250.85|253.81|251.61|253.05|250.85|0
1635858300000|2021-11-02 13:05:00|252.9|250.7|252.75|250.55|253.2|251|252.75|250.55|0
1635858600000|2021-11-02 13:10:00|252.9|250.7|252.6|250.4|252.9|250.7|252|249.8|0
1635858900000|2021-11-02 13:15:00|252.75|250.55|252.29|250.09|252.9|250.7|252.29|250.09|0
1635859200000|2021-11-02 13:20:00|252.44|250.24|252.44|250.24|252.89|250.69|252.44|250.24|0
1635859500000|2021-11-02 13:25:00|252.59|250.39|252.59|250.39|252.89|250.69|252.14|249.94|0
1635859800000|2021-11-02 13:30:00|252.89|250.69|251.83|249.63|254.54|252.34|251.68|249.48|0
1635860100000|2021-11-02 13:35:00|252.13|249.93|256.2|254|256.2|254|252.13|249.93|0
1635860400000|2021-11-02 13:40:00|256.35|254.15|255.29|253.09|256.51|254.31|253.94|251.74|0
1635860700000|2021-11-02 13:45:00|255.6|253.4|256.35|254.15|256.96|254.76|255.44|253.24|0
1635861000000|2021-11-02 13:50:00|255.59|253.39|257.86|255.66|257.86|255.66|255.44|253.24|0
1635861300000|2021-11-02 13:55:00|258.02|255.82|259.62|257.42|259.62|257.42|256.35|254.15|0
1635861600000|2021-11-02 14:00:00|259.93|257.73|259.52|257.32|260.69|258.49|257.39|255.19|0
1635861900000|2021-11-02 14:05:00|259.82|257.62|258.45|256.25|259.82|257.62|257.09|254.89|0
1635862200000|2021-11-02 14:10:00|258.6|256.4|256.32|254.12|259.06|256.86|255.57|253.37|0
1635862500000|2021-11-02 14:15:00|256.48|254.28|257.08|254.88|258.75|256.55|256.32|254.12|0
1635862800000|2021-11-02 14:20:00|257.38|255.18|257.99|255.79|258.44|256.24|257.23|255.03|0
1635863100000|2021-11-02 14:25:00|258.29|256.09|258.59|256.39|259.05|256.85|257.68|255.48|0
1635863400000|2021-11-02 14:30:00|258.75|256.55|259.05|256.85|259.35|257.15|258.14|255.94|0
1635863700000|2021-11-02 14:35:00|258.74|256.54|259.65|257.45|259.81|257.61|257.83|255.63|0
1635864000000|2021-11-02 14:40:00|259.81|257.61|258.59|256.39|259.96|257.76|258.59|256.39|0
1635864300000|2021-11-02 14:45:00|259.04|256.84|259.95|257.75|260.11|257.91|258.28|256.08|0
1635864600000|2021-11-02 14:50:00|259.8|257.6|259.34|257.14|260.41|258.21|259.34|257.14|0
1635864900000|2021-11-02 14:55:00|259.19|256.99|260.71|258.51|261.63|259.43|259.19|256.99|0
1635865200000|2021-11-02 15:00:00|260.87|258.67|261.17|258.97|262.24|260.04|260.87|258.67|0
1635865500000|2021-11-02 15:05:00|261.32|259.12|259.79|257.59|261.63|259.43|259.64|257.44|0
1635865800000|2021-11-02 15:10:00|259.94|257.74|259.94|257.74|260.55|258.35|259.49|257.29|0
1635866100000|2021-11-02 15:15:00|259.79|257.59|259.33|257.13|259.79|257.59|259.18|256.98|0
1635866400000|2021-11-02 15:20:00|259.18|256.98|260.09|257.89|260.4|258.2|258.87|256.67|0
1635866700000|2021-11-02 15:25:00|260.24|258.04|262.23|260.03|262.23|260.03|259.78|257.58|0
1635867000000|2021-11-02 15:30:00|262.08|259.88|261.77|259.57|262.23|260.03|261.31|259.11|0
1635867300000|2021-11-02 15:35:00|261.92|259.72|262.07|259.87|262.23|260.03|261.46|259.26|0
1635867600000|2021-11-02 15:40:00|261.92|259.72|264.06|261.86|264.06|261.86|261.76|259.56|0
1635867900000|2021-11-02 15:45:00|264.37|262.17|262.83|260.63|264.68|262.48|262.68|260.48|0
1635868200000|2021-11-02 15:50:00|262.99|260.79|260.84|258.64|262.99|260.79|260.53|258.33|0
1635868500000|2021-11-02 15:55:00|260.69|258.49|259.62|257.42|260.84|258.64|259.62|257.42|0
1635868800000|2021-11-02 16:00:00|259.77|257.57|259|256.8|260.07|257.87|258.55|256.35|0
1635869100000|2021-11-02 16:05:00|258.85|256.65|258.09|255.89|259.31|257.11|257.63|255.43|0
1635869400000|2021-11-02 16:10:00|258.24|256.04|259.61|257.41|259.91|257.71|257.78|255.58|0
1635869700000|2021-11-02 16:15:00|259.76|257.56|260.67|258.47|260.83|258.63|259.3|257.1|0
1635870000000|2021-11-02 16:20:00|260.83|258.63|261.13|258.93|261.74|259.54|260.83|258.63|0
1635870300000|2021-11-02 16:25:00|261.28|259.08|261.43|259.23|261.43|259.23|260.67|258.47|0
1635870600000|2021-11-02 16:30:00|261.59|259.39|261.58|259.38|261.74|259.54|260.67|258.47|0
1635870900000|2021-11-02 16:35:00|261.74|259.54|262.19|259.99|262.35|260.15|261.58|259.38|0
1635871200000|2021-11-02 16:40:00|262.35|260.15|262.19|259.99|262.5|260.3|261.27|259.07|0
1635871500000|2021-11-02 16:45:00|262.04|259.84|263.26|261.06|263.26|261.06|262.04|259.84|0
1635871800000|2021-11-02 16:50:00|263.42|261.22|263.26|261.06|263.88|261.68|262.8|260.6|0
1635872100000|2021-11-02 16:55:00|263.11|260.91|262.95|260.75|263.41|261.21|262.95|260.75|0
1635872400000|2021-11-02 17:00:00|263.1|260.9|262.8|260.6|263.1|260.9|262.03|259.83|0
1635872700000|2021-11-02 17:05:00|262.64|260.44|262.79|260.59|263.41|261.21|261.87|259.67|0
1635873000000|2021-11-02 17:10:00|262.95|260.75|263.4|261.2|263.71|261.51|262.95|260.75|0
1635873300000|2021-11-02 17:15:00|263.25|261.05|262.63|260.43|263.32|261.12|262.48|260.28|0
1635873600000|2021-11-02 17:20:00|262.79|260.59|263.25|261.05|263.4|261.2|262.33|260.13|0
1635873900000|2021-11-02 17:25:00|263.09|260.89|260.64|258.44|263.09|260.89|260.64|258.44|0
1635874200000|2021-11-02 17:30:00|260.49|258.29|259.72|257.52|260.64|258.44|259.72|257.52|0
1635874500000|2021-11-02 17:35:00|259.87|257.67|260.55|258.35|260.79|258.59|259.11|256.91|0
1635874800000|2021-11-02 17:40:00|260.63|258.43|261.7|259.5|261.7|259.5|260.33|258.13|0
1635875100000|2021-11-02 17:45:00|261.86|259.66|261.24|259.04|261.86|259.66|260.78|258.58|0
1635875400000|2021-11-02 17:50:00|261.39|259.19|261.09|258.89|261.85|259.65|260.78|258.58|0
1635875700000|2021-11-02 17:55:00|261.24|259.04|261.08|258.88|261.54|259.34|260.63|258.43|0
1635876000000|2021-11-02 18:00:00|261.24|259.04|260.93|258.73|261.54|259.34|260.16|257.96|0
1635876300000|2021-11-02 18:05:00|260.77|258.57|259.09|256.89|260.77|258.57|259.09|256.89|0
1635876600000|2021-11-02 18:10:00|259.25|257.05|259.55|257.35|260.01|257.81|258.94|256.74|0
1635876900000|2021-11-02 18:15:00|259.24|257.04|260.61|258.41|260.62|258.42|258.48|256.28|0
1635877200000|2021-11-02 18:20:00|260.46|258.26|259.54|257.34|260.61|258.41|259.24|257.04|0
1635877500000|2021-11-02 18:25:00|259.7|257.5|259.85|257.65|260.76|258.56|258.93|256.73|0
1635877800000|2021-11-02 18:30:00|260|257.8|259.23|257.03|260|257.8|259.23|257.03|0
1635878100000|2021-11-02 18:35:00|259.39|257.19|260.76|258.56|260.91|258.71|259.23|257.03|0
1635878400000|2021-11-02 18:40:00|260.91|258.71|261.52|259.32|261.68|259.48|260.91|258.71|0
1635878700000|2021-11-02 18:45:00|261.37|259.17|261.82|259.62|262.44|260.24|261.36|259.16|0
1635879000000|2021-11-02 18:50:00|261.67|259.47|261.82|259.62|262.28|260.08|261.36|259.16|0
1635879300000|2021-11-02 18:55:00|261.97|259.77|262.74|260.54|262.89|260.69|261.51|259.31|0
1635879600000|2021-11-02 19:00:00|262.89|260.69|262.74|260.54|263.2|261|262.43|260.23|0
1635879900000|2021-11-02 19:05:00|262.58|260.38|263.04|260.84|263.2|261|262.28|260.08|0
1635880200000|2021-11-02 19:10:00|262.89|260.69|262.12|259.92|263.04|260.84|261.81|259.61|0
1635880500000|2021-11-02 19:15:00|262.27|260.07|261.5|259.3|262.42|260.22|261.35|259.15|0
1635880800000|2021-11-02 19:20:00|261.35|259.15|261.04|258.84|261.5|259.3|260.74|258.54|0
1635881100000|2021-11-02 19:25:00|260.89|258.69|262.11|259.91|262.11|259.91|260.43|258.23|0
1635881400000|2021-11-02 19:30:00|262.26|260.06|261.04|258.84|262.42|260.22|260.27|258.07|0
1635881700000|2021-11-02 19:35:00|261.19|258.99|260.73|258.53|261.65|259.45|260.73|258.53|0
1635882000000|2021-11-02 19:40:00|260.88|258.68|262.41|260.21|262.41|260.21|260.73|258.53|0
1635882300000|2021-11-02 19:45:00|262.26|260.06|262.87|260.67|263.64|261.44|261.95|259.75|0
1635882600000|2021-11-02 19:50:00|262.56|260.36|260.87|258.67|262.56|260.36|259.81|257.61|0
1635882900000|2021-11-02 19:55:00|260.72|258.52|262.4|260.2|262.71|260.51|259.65|257.45|0
1635883200000|2021-11-02 20:00:00|262.71|260.51|260.56|258.36|262.71|260.51|260.56|258.36|0
1635883500000|2021-11-02 20:05:00|260.72|258.52|260.87|258.67|260.87|258.67|260.41|258.21|0
1635883800000|2021-11-02 20:10:00|260.71|258.51|261.17|258.97|261.63|259.43|260.71|258.51|0
1635884100000|2021-11-02 20:15:00|261.52|258.92|261.37|258.77|261.68|259.08|261.22|258.62|0
1635884400000|2021-11-02 20:20:00|261.67|259.07|261.36|258.76|261.67|259.07|261.36|258.76|0
1635884700000|2021-11-02 20:25:00|261.52|258.92|261.52|258.92|261.52|258.92|261.36|258.76|0
1635885000000|2021-11-02 20:30:00|261.51|258.91|261.67|259.07|261.67|259.07|261.51|258.91|0
1635885300000|2021-11-02 20:35:00|261.51|258.91|261.66|259.06|261.82|259.22|261.51|258.91|0
1635885600000|2021-11-02 20:40:00|261.51|258.91|261.81|259.21|261.81|259.21|261.51|258.91|0
1635885900000|2021-11-02 20:45:00|261.89|259.29|261.51|258.91|262.27|259.67|261.51|258.91|0
1635886200000|2021-11-02 20:50:00|261.66|259.06|261.5|258.9|261.66|259.06|261.5|258.9|0
1635886500000|2021-11-02 20:55:00|261.66|259.06|261.57|258.97|261.81|259.21|261.42|258.82|0
1635886800000|2021-11-02 21:00:00|261.67|259.07|261.67|259.07|261.67|259.07|261.58|258.98|0
1635887100000|2021-11-02 21:05:00|261.64|259.04|261.62|259.02|261.78|259.18|261.62|259.02|0
1635887400000|2021-11-02 21:10:00|261.64|259.04|261.62|259.02|261.64|259.04|261.6|259|0
1635887700000|2021-11-02 21:15:00|261.61|259.01|261.66|259.06|261.66|259.06|261.61|259.01|0
1635888000000|2021-11-02 21:20:00|261.68|259.08|261.66|259.06|261.73|259.13|261.64|259.04|0
1635888300000|2021-11-02 21:25:00|261.61|259.01|261.61|259.01|261.72|259.12|261.61|259.01|0
1635888600000|2021-11-02 21:30:00|261.66|259.06|261.72|259.12|261.9|259.3|261.66|259.06|0
1635888900000|2021-11-02 21:35:00|261.7|259.1|261.6|259|261.7|259.1|261.59|258.99|0
1635889200000|2021-11-02 21:40:00|261.58|258.98|261.47|258.87|261.58|258.98|261.45|258.85|0
1635889500000|2021-11-02 21:45:00|261.45|258.85|261.35|258.75|261.45|258.85|261.29|258.69|0
1635889800000|2021-11-02 21:50:00|261.38|258.78|261.53|258.93|261.55|258.95|261.31|258.71|0
1635890100000|2021-11-02 21:55:00|261.51|258.91|261.37|258.77|261.51|258.91|261.31|258.71|0
1635890400000|2021-11-02 22:00:00|261.54|258.94|260.86|258.26|261.54|258.94|260.7|258.1|0
1635890700000|2021-11-02 22:05:00|261.01|258.41|260.4|257.8|261.01|258.41|260.24|257.64|0
1635891000000|2021-11-02 22:10:00|260.55|257.95|260.7|258.1|261.01|258.41|260.55|257.95|0
1635891300000|2021-11-02 22:15:00|260.55|257.95|260.54|257.94|260.7|258.1|260.54|257.94|0
1635891600000|2021-11-02 22:20:00|260.62|258.02|260.69|258.09|260.7|258.1|260.39|257.79|0
1635891900000|2021-11-02 22:25:00|260.54|257.94|260.54|257.94|260.54|257.94|260.39|257.79|0
1635892200000|2021-11-02 22:30:00|260.46|257.86|260.54|257.94|260.69|258.09|260.38|257.78|0
1635892500000|2021-11-02 22:35:00|260.61|258.01|260.84|258.24|260.84|258.24|260.54|257.94|0
1635892800000|2021-11-02 22:40:00|260.99|258.39|261.14|258.54|261.14|258.54|260.69|258.09|0
1635893100000|2021-11-02 22:45:00|261.3|258.7|261.29|258.69|261.45|258.85|261.29|258.69|0
1635893400000|2021-11-02 22:50:00|261.14|258.54|260.37|257.77|261.14|258.54|260.07|257.47|0
1635893700000|2021-11-02 22:55:00|260.22|257.62|260.07|257.47|260.37|257.77|260.07|257.47|0
1635894000000|2021-11-02 23:00:00|260.22|257.62|260.67|258.07|260.68|258.08|260.22|257.62|0
1635894300000|2021-11-02 23:05:00|260.52|257.92|260.37|257.77|260.83|258.23|260.37|257.77|0
1635894600000|2021-11-02 23:10:00|260.29|257.69|260.21|257.61|260.52|257.92|260.06|257.46|0
1635894900000|2021-11-02 23:15:00|260.13|257.53|260.13|257.53|260.36|257.76|260.13|257.53|0
1635895200000|2021-11-02 23:20:00|260.21|257.61|260.05|257.45|260.21|257.61|259.9|257.3|0
1635895500000|2021-11-02 23:25:00|259.9|257.3|260.66|258.06|260.82|258.22|259.9|257.3|0
1635895800000|2021-11-02 23:30:00|260.51|257.91|260.51|257.91|260.66|258.06|260.35|257.75|0
1635896100000|2021-11-02 23:35:00|260.66|258.06|260.5|257.9|260.66|258.06|260.35|257.75|0
1635896400000|2021-11-02 23:40:00|260.35|257.75|260.2|257.6|260.35|257.75|259.89|257.29|0
1635896700000|2021-11-02 23:45:00|260.35|257.75|260.19|257.59|260.35|257.75|260.04|257.44|0
1635897000000|2021-11-02 23:50:00|260.04|257.44|260.04|257.44|260.19|257.59|259.89|257.29|0
1635897300000|2021-11-02 23:55:00|259.96|257.36|260.04|257.44|260.04|257.44|259.73|257.13|0
1635897600000|2021-11-03 00:00:00|259.88|257.28|259.58|256.98|260.04|257.44|259.42|256.82|0
1635897900000|2021-11-03 00:05:00|259.73|257.13|259.12|256.52|259.88|257.28|259.12|256.52|0
1635898200000|2021-11-03 00:10:00|259.19|256.59|259.57|256.97|259.73|257.13|259.12|256.52|0
1635898500000|2021-11-03 00:15:00|259.72|257.12|260.18|257.58|260.18|257.58|259.27|256.67|0
1635898800000|2021-11-03 00:20:00|260.03|257.43|260.33|257.73|260.79|258.19|260.03|257.43|0
1635899100000|2021-11-03 00:25:00|260.18|257.58|260.33|257.73|260.56|257.96|260.02|257.42|0
1635899400000|2021-11-03 00:30:00|260.17|257.57|260.17|257.57|260.48|257.88|260.02|257.42|0
1635899700000|2021-11-03 00:35:00|260.32|257.72|260.47|257.87|260.48|257.88|260.17|257.57|0
1635900000000|2021-11-03 00:40:00|260.4|257.8|260.32|257.72|260.47|257.87|260.17|257.57|0
1635900300000|2021-11-03 00:45:00|260.24|257.64|260.32|257.72|260.32|257.72|260.01|257.41|0
1635900600000|2021-11-03 00:50:00|260.47|257.87|260.62|258.02|260.85|258.25|260.47|257.87|0
1635900900000|2021-11-03 00:55:00|260.69|258.09|260.77|258.17|260.93|258.33|260.62|258.02|0
1635901200000|2021-11-03 01:00:00|260.54|257.94|261.15|258.55|261.53|258.93|260.46|257.86|0
1635901500000|2021-11-03 01:05:00|261.23|258.63|260.77|258.17|261.23|258.63|260.77|258.17|0
1635901800000|2021-11-03 01:10:00|260.92|258.32|261.53|258.93|261.53|258.93|260.92|258.32|0
1635902100000|2021-11-03 01:15:00|261.37|258.77|261.68|259.08|261.83|259.23|261.22|258.62|0
1635902400000|2021-11-03 01:20:00|261.53|258.93|261.83|259.23|261.98|259.38|261.37|258.77|0
1635902700000|2021-11-03 01:25:00|261.9|259.3|261.83|259.23|262.14|259.54|261.67|259.07|0
1635903000000|2021-11-03 01:30:00|261.98|259.38|261.98|259.38|262.13|259.53|261.67|259.07|0
1635903300000|2021-11-03 01:35:00|262.13|259.53|263.05|260.45|263.36|260.76|262.13|259.53|0
1635903600000|2021-11-03 01:40:00|262.9|260.3|262.59|259.99|263.2|260.6|262.59|259.99|0
1635903900000|2021-11-03 01:45:00|262.43|259.83|261.51|258.91|262.59|259.99|261.51|258.91|0
1635904200000|2021-11-03 01:50:00|261.66|259.06|261.81|259.21|262.12|259.52|261.51|258.91|0
1635904500000|2021-11-03 01:55:00|261.97|259.37|261.35|258.75|261.97|259.37|261.2|258.6|0
1635904800000|2021-11-03 02:00:00|261.2|258.6|260.89|258.29|261.43|258.83|260.74|258.14|0
1635905100000|2021-11-03 02:05:00|260.81|258.21|260.66|258.06|261.04|258.44|260.66|258.06|0
1635905400000|2021-11-03 02:10:00|260.58|257.98|260.73|258.13|260.89|258.29|260.43|257.83|0
1635905700000|2021-11-03 02:15:00|260.65|258.05|260.73|258.13|261.04|258.44|260.58|257.98|0
1635906000000|2021-11-03 02:20:00|260.88|258.28|261.34|258.74|261.34|258.74|260.88|258.28|0
1635906300000|2021-11-03 02:25:00|261.19|258.59|261.19|258.59|261.34|258.74|261.03|258.43|0
1635906600000|2021-11-03 02:30:00|261.11|258.51|260.72|258.12|261.34|258.74|260.72|258.12|0
1635906900000|2021-11-03 02:35:00|260.57|257.97|260.42|257.82|260.57|257.97|260.11|257.51|0
1635907200000|2021-11-03 02:40:00|260.57|257.97|260.26|257.66|260.57|257.97|260.11|257.51|0
1635907500000|2021-11-03 02:45:00|260.41|257.81|260.56|257.96|260.64|258.04|260.26|257.66|0
1635907800000|2021-11-03 02:50:00|260.72|258.12|260.56|257.96|260.72|258.12|260.56|257.96|0
1635908100000|2021-11-03 02:55:00|260.71|258.11|260.1|257.5|260.71|258.11|259.95|257.35|0
1635908400000|2021-11-03 03:00:00|259.95|257.35|260.25|257.65|260.4|257.8|259.95|257.35|0
1635908700000|2021-11-03 03:05:00|260.1|257.5|260.25|257.65|260.56|257.96|259.94|257.34|0
1635909000000|2021-11-03 03:10:00|260.1|257.5|260.09|257.49|260.25|257.65|260.09|257.49|0
1635909300000|2021-11-03 03:15:00|260.25|257.65|260.09|257.49|260.4|257.8|260.01|257.41|0
1635909600000|2021-11-03 03:20:00|260.16|257.56|259.94|257.34|260.24|257.64|259.94|257.34|0
1635909900000|2021-11-03 03:25:00|260.09|257.49|260.01|257.41|260.09|257.49|259.78|257.18|0
1635910200000|2021-11-03 03:30:00|259.93|257.33|259.78|257.18|259.93|257.33|259.78|257.18|0
1635910500000|2021-11-03 03:35:00|259.63|257.03|259.62|257.02|259.63|257.03|259.32|256.72|0
1635910800000|2021-11-03 03:40:00|259.7|257.1|259.77|257.17|259.93|257.33|259.7|257.1|0
1635911100000|2021-11-03 03:45:00|259.93|257.33|259.31|256.71|259.93|257.33|259.16|256.56|0
1635911400000|2021-11-03 03:50:00|259.16|256.56|259.16|256.56|259.16|256.56|259.16|256.56|0
1635911700000|2021-11-03 03:55:00|259.31|256.71|259.31|256.71|259.46|256.86|259.16|256.56|0
1635912000000|2021-11-03 04:00:00|259.38|256.78|259.61|257.01|259.61|257.01|259.31|256.71|0
1635912300000|2021-11-03 04:05:00|259.76|257.16|259.76|257.16|259.76|257.16|259.76|257.16|0
1635912600000|2021-11-03 04:10:00|259.68|257.08|259.61|257.01|259.76|257.16|259.61|257.01|0
1635912900000|2021-11-03 04:15:00|259.76|257.16|259.45|256.85|259.76|257.16|259.45|256.85|0
1635913200000|2021-11-03 04:20:00|259.52|256.92|259.6|257|259.6|257|259.52|256.92|0
1635913500000|2021-11-03 04:25:00|259.45|256.85|259.29|256.69|259.6|257|259.14|256.54|0
1635913800000|2021-11-03 04:30:00|259.14|256.54|259.44|256.84|259.45|256.85|259.14|256.54|0
1635914100000|2021-11-03 04:35:00|259.29|256.69|259.29|256.69|259.29|256.69|259.29|256.69|0
1635914400000|2021-11-03 04:40:00|259.36|256.76|259.29|256.69|259.44|256.84|259.29|256.69|0
1635914700000|2021-11-03 04:45:00|259.44|256.84|259.59|256.99|259.74|257.14|259.44|256.84|0
1635915000000|2021-11-03 04:50:00|259.66|257.06|259.51|256.91|259.74|257.14|259.28|256.68|0
1635915300000|2021-11-03 04:55:00|259.59|256.99|259.58|256.98|259.59|256.99|259.43|256.83|0
1635915600000|2021-11-03 05:00:00|259.74|257.14|259.73|257.13|259.89|257.29|259.58|256.98|0
1635915900000|2021-11-03 05:05:00|259.65|257.05|258.66|256.06|259.65|257.05|258.66|256.06|0
1635916200000|2021-11-03 05:10:00|258.58|255.98|258.73|256.13|258.81|256.21|258.51|255.91|0
1635916500000|2021-11-03 05:15:00|258.81|256.21|258.66|256.06|258.97|256.37|258.51|255.91|0
1635916800000|2021-11-03 05:20:00|258.73|256.13|258.66|256.06|258.96|256.36|258.66|256.06|0
1635917100000|2021-11-03 05:25:00|258.81|256.21|258.96|256.36|259.11|256.51|258.66|256.06|0
1635917400000|2021-11-03 05:30:00|259.11|256.51|258.8|256.2|259.11|256.51|258.65|256.05|0
1635917700000|2021-11-03 05:35:00|258.96|256.36|258.8|256.2|258.96|256.36|258.8|256.2|0
1635918000000|2021-11-03 05:40:00|258.95|256.35|258.8|256.2|258.95|256.35|258.65|256.05|0
1635918300000|2021-11-03 05:45:00|258.72|256.12|258.64|256.04|258.72|256.12|258.49|255.89|0
1635918600000|2021-11-03 05:50:00|258.72|256.12|258.64|256.04|258.72|256.12|258.49|255.89|0
1635918900000|2021-11-03 05:55:00|258.71|256.11|258.79|256.19|258.79|256.19|258.49|255.89|0
1635919200000|2021-11-03 06:00:00|258.94|256.34|258.79|256.19|258.94|256.34|258.64|256.04|0
1635919500000|2021-11-03 06:05:00|258.94|256.34|258.33|255.73|258.94|256.34|258.33|255.73|0
1635919800000|2021-11-03 06:10:00|258.48|255.88|259.09|256.49|259.09|256.49|258.33|255.73|0
1635920100000|2021-11-03 06:15:00|259.24|256.64|259.7|257.1|259.85|257.25|259.24|256.64|0
1635920400000|2021-11-03 06:20:00|259.54|256.94|260.15|257.55|260.15|257.55|259.54|256.94|0
1635920700000|2021-11-03 06:25:00|260.3|257.7|260.15|257.55|260.46|257.86|260|257.4|0
1635921000000|2021-11-03 06:30:00|260|257.4|259.54|256.94|260|257.4|259.54|256.94|0
1635921300000|2021-11-03 06:35:00|259.46|256.86|259.53|256.93|259.69|257.09|259.38|256.78|0
1635921600000|2021-11-03 06:40:00|259.69|257.09|259.45|256.85|259.69|257.09|259.38|256.78|0
1635921900000|2021-11-03 06:45:00|259.38|256.78|258.77|256.17|259.38|256.78|258.46|255.86|0
1635922200000|2021-11-03 06:50:00|259.31|256.71|259.22|256.62|259.46|256.86|258.77|256.17|0
1635922500000|2021-11-03 06:55:00|259.07|256.47|259.22|256.62|259.37|256.77|259.07|256.47|0
1635922800000|2021-11-03 07:00:00|259.14|256.54|259.52|256.92|259.83|257.23|258.91|256.31|0
1635923100000|2021-11-03 07:05:00|259.32|257.12|258.86|256.66|259.32|257.12|258.71|256.51|0
1635923400000|2021-11-03 07:10:00|259.01|256.81|258.71|256.51|259.01|256.81|258.71|256.51|0
1635923700000|2021-11-03 07:15:00|258.63|256.43|259.01|256.81|259.01|256.81|258.55|256.35|0
1635924000000|2021-11-03 07:20:00|259.16|256.96|259.62|257.42|259.62|257.42|259.01|256.81|0
1635924300000|2021-11-03 07:25:00|259.77|257.57|259.77|257.57|259.77|257.57|259.16|256.96|0
1635924600000|2021-11-03 07:30:00|259.92|257.72|259.46|257.26|259.92|257.72|259.31|257.11|0
1635924900000|2021-11-03 07:35:00|259.38|257.18|259.15|256.95|259.76|257.56|259.15|256.95|0
1635925200000|2021-11-03 07:40:00|259.3|257.1|258.84|256.64|259.3|257.1|258.84|256.64|0
1635925500000|2021-11-03 07:45:00|259|256.8|258.99|256.79|259.15|256.95|258.84|256.64|0
1635925800000|2021-11-03 07:50:00|259.15|256.95|259.45|257.25|259.45|257.25|259.15|256.95|0
1635926100000|2021-11-03 07:55:00|259.6|257.4|259.6|257.4|260.06|257.86|259.3|257.1|0
1635926400000|2021-11-03 08:00:00|259.45|257.25|260.74|258.54|261.05|258.85|259.14|256.94|0
1635926700000|2021-11-03 08:05:00|260.67|258.47|261.28|259.08|261.74|259.54|260.05|257.85|0
1635927000000|2021-11-03 08:10:00|261.43|259.23|260.97|258.77|261.43|259.23|260.66|258.46|0
1635927300000|2021-11-03 08:15:00|261.12|258.92|261.43|259.23|261.58|259.38|260.66|258.46|0
1635927600000|2021-11-03 08:20:00|261.58|259.38|261.73|259.53|261.88|259.68|261.58|259.38|0
1635927900000|2021-11-03 08:25:00|261.58|259.38|261.73|259.53|261.88|259.68|261.57|259.37|0
1635928200000|2021-11-03 08:30:00|261.57|259.37|261.11|258.91|261.73|259.53|260.96|258.76|0
1635928500000|2021-11-03 08:35:00|260.96|258.76|260.96|258.76|261.26|259.06|260.65|258.45|0
1635928800000|2021-11-03 08:40:00|261.11|258.91|261.11|258.91|261.26|259.06|260.8|258.6|0
1635929100000|2021-11-03 08:45:00|260.95|258.75|260.64|258.44|261.26|259.06|260.64|258.44|0
1635929400000|2021-11-03 08:50:00|260.8|258.6|260.34|258.14|261.1|258.9|260.18|257.98|0
1635929700000|2021-11-03 08:55:00|260.18|257.98|261.1|258.9|261.25|259.05|260.18|257.98|0
1635930000000|2021-11-03 09:00:00|260.95|258.75|261.4|259.2|261.4|259.2|260.94|258.74|0
1635930300000|2021-11-03 09:05:00|261.25|259.05|261.86|259.66|261.86|259.66|261.25|259.05|0
1635930600000|2021-11-03 09:10:00|262.01|259.81|262.16|259.96|262.32|260.12|261.86|259.66|0
1635930900000|2021-11-03 09:15:00|262.32|260.12|261.86|259.66|262.47|260.27|261.7|259.5|0
1635931200000|2021-11-03 09:20:00|262.01|259.81|261.7|259.5|262.01|259.81|261.55|259.35|0
1635931500000|2021-11-03 09:25:00|261.55|259.35|261.24|259.04|261.55|259.35|261.09|258.89|0
1635931800000|2021-11-03 09:30:00|261.39|259.19|261.39|259.19|261.54|259.34|261.23|259.03|0
1635932100000|2021-11-03 09:35:00|261.23|259.03|261.54|259.34|261.54|259.34|261.08|258.88|0
1635932400000|2021-11-03 09:40:00|261.69|259.49|260.62|258.42|261.69|259.49|260.47|258.27|0
1635932700000|2021-11-03 09:45:00|260.46|258.26|260.92|258.72|261.07|258.87|260.46|258.26|0
1635933000000|2021-11-03 09:50:00|261.07|258.87|260.77|258.57|261.07|258.87|260.61|258.41|0
1635933300000|2021-11-03 09:55:00|260.61|258.41|261.22|259.02|261.22|259.02|260.61|258.41|0
1635933600000|2021-11-03 10:00:00|261.07|258.87|261.53|259.33|261.68|259.48|261.07|258.87|0
1635933900000|2021-11-03 10:05:00|261.37|259.17|260.61|258.41|261.53|259.33|260.3|258.1|0
1635934200000|2021-11-03 10:10:00|260.76|258.56|260.3|258.1|260.76|258.56|260.3|258.1|0
1635934500000|2021-11-03 10:15:00|260.22|258.02|260.14|257.94|260.75|258.55|260.14|257.94|0
1635934800000|2021-11-03 10:20:00|259.99|257.79|259.68|257.48|259.99|257.79|259.68|257.48|0
1635935100000|2021-11-03 10:25:00|259.83|257.63|260.29|258.09|260.29|258.09|259.68|257.48|0
1635935400000|2021-11-03 10:30:00|260.44|258.24|259.98|257.78|260.44|258.24|259.68|257.48|0
1635935700000|2021-11-03 10:35:00|259.83|257.63|259.83|257.63|259.98|257.78|259.83|257.63|0
1635936000000|2021-11-03 10:40:00|259.98|257.78|259.67|257.47|259.98|257.78|259.52|257.32|0
1635936300000|2021-11-03 10:45:00|259.59|257.39|259.36|257.16|259.82|257.62|259.36|257.16|0
1635936600000|2021-11-03 10:50:00|259.52|257.32|259.36|257.16|259.67|257.47|258.9|256.7|0
1635936900000|2021-11-03 10:55:00|259.43|257.23|260.12|257.92|260.12|257.92|259.36|257.16|0
1635937200000|2021-11-03 11:00:00|259.97|257.77|259.51|257.31|260.12|257.92|259.36|257.16|0
1635937500000|2021-11-03 11:05:00|259.36|257.16|259.05|256.85|259.36|257.16|259.05|256.85|0
1635937800000|2021-11-03 11:10:00|259.2|257|259.5|257.3|259.66|257.46|259.05|256.85|0
1635938100000|2021-11-03 11:15:00|259.35|257.15|259.2|257|259.5|257.3|259.2|257|0
1635938400000|2021-11-03 11:20:00|259.35|257.15|259.65|257.45|259.65|257.45|259.19|256.99|0
1635938700000|2021-11-03 11:25:00|259.5|257.3|260.11|257.91|260.11|257.91|259.5|257.3|0
1635939000000|2021-11-03 11:30:00|260.26|258.06|260.26|258.06|260.57|258.37|260.11|257.91|0
1635939300000|2021-11-03 11:35:00|260.1|257.9|260.41|258.21|260.41|258.21|260.1|257.9|0
1635939600000|2021-11-03 11:40:00|260.56|258.36|260.56|258.36|260.71|258.51|260.56|258.36|0
1635939900000|2021-11-03 11:45:00|260.71|258.51|260.1|257.9|260.71|258.51|259.64|257.44|0
1635940200000|2021-11-03 11:50:00|260.25|258.05|260.4|258.2|260.86|258.66|260.1|257.9|0
1635940500000|2021-11-03 11:55:00|260.25|258.05|260.25|258.05|260.55|258.35|260.09|257.89|0
1635940800000|2021-11-03 12:00:00|260.09|257.89|260.09|257.89|260.4|258.2|260.09|257.89|0
1635941100000|2021-11-03 12:05:00|259.94|257.74|260.09|257.89|260.09|257.89|259.93|257.73|0
1635941400000|2021-11-03 12:10:00|259.93|257.73|259.93|257.73|260.24|258.04|259.93|257.73|0
1635941700000|2021-11-03 12:15:00|259.78|257.58|259.93|257.73|260.08|257.88|259.62|257.42|0
1635942000000|2021-11-03 12:20:00|259.85|257.65|259.47|257.27|259.93|257.73|259.32|257.12|0
1635942300000|2021-11-03 12:25:00|259.32|257.12|259.16|256.96|259.32|257.12|258.7|256.5|0
1635942600000|2021-11-03 12:30:00|259.01|256.81|257.94|255.74|259.16|256.96|257.94|255.74|0
1635942900000|2021-11-03 12:35:00|257.79|255.59|258.55|256.35|258.55|256.35|257.79|255.59|0
1635943200000|2021-11-03 12:40:00|258.39|256.19|258.24|256.04|258.55|256.35|258.09|255.89|0
1635943500000|2021-11-03 12:45:00|258.39|256.19|258.54|256.34|258.7|256.5|258.24|256.04|0
1635943800000|2021-11-03 12:50:00|258.39|256.19|258.08|255.88|258.54|256.34|257.93|255.73|0
1635944100000|2021-11-03 12:55:00|258.23|256.03|258.08|255.88|258.39|256.19|258.08|255.88|0
1635944400000|2021-11-03 13:00:00|257.93|255.73|257.62|255.42|258.08|255.88|256.86|254.66|0
1635944700000|2021-11-03 13:05:00|257.77|255.57|258.68|256.48|258.68|256.48|257.77|255.57|0
1635945000000|2021-11-03 13:10:00|258.53|256.33|258.53|256.33|258.68|256.48|258.38|256.18|0
1635945300000|2021-11-03 13:15:00|258.38|256.18|258.37|256.17|258.53|256.33|258.07|255.87|0
1635945600000|2021-11-03 13:20:00|258.22|256.02|258.37|256.17|258.37|256.17|258.07|255.87|0
1635945900000|2021-11-03 13:25:00|258.52|256.32|258.52|256.32|258.98|256.78|258.37|256.17|0
1635946200000|2021-11-03 13:30:00|258.67|256.47|259.74|257.54|259.74|257.54|257.76|255.56|0
1635946500000|2021-11-03 13:35:00|260.05|257.85|258.36|256.16|260.05|257.85|255.63|253.43|0
1635946800000|2021-11-03 13:40:00|258.21|256.01|258.06|255.86|258.67|256.47|257.15|254.95|0
1635947100000|2021-11-03 13:45:00|258.36|256.16|258.51|256.31|258.97|256.77|257.45|255.25|0
1635947400000|2021-11-03 13:50:00|258.66|256.46|258.81|256.61|258.82|256.62|257.6|255.4|0
1635947700000|2021-11-03 13:55:00|258.66|256.46|258.96|256.76|259.88|257.68|258.36|256.16|0
1635948000000|2021-11-03 14:00:00|259.73|257.53|256.22|254.02|259.88|257.68|256.22|254.02|0
1635948300000|2021-11-03 14:05:00|256.38|254.18|256.83|254.63|257.44|255.24|255.62|253.42|0
1635948600000|2021-11-03 14:10:00|256.98|254.78|257.74|255.54|258.2|256|256.22|254.02|0
1635948900000|2021-11-03 14:15:00|257.59|255.39|257.13|254.93|257.89|255.69|256.37|254.17|0
1635949200000|2021-11-03 14:20:00|257.28|255.08|257.73|255.53|258.19|255.99|256.52|254.32|0
1635949500000|2021-11-03 14:25:00|257.89|255.69|258.19|255.99|258.34|256.14|257.43|255.23|0
1635949800000|2021-11-03 14:30:00|258.04|255.84|258.18|255.98|258.8|256.6|258.03|255.83|0
1635950100000|2021-11-03 14:35:00|258.34|256.14|258.64|256.44|258.64|256.44|257.12|254.92|0
1635950400000|2021-11-03 14:40:00|258.49|256.29|258.94|256.74|259.25|257.05|258.18|255.98|0
1635950700000|2021-11-03 14:45:00|259.09|256.89|258.32|256.12|260.01|257.81|258.32|256.12|0
1635951000000|2021-11-03 14:50:00|258.63|256.43|258.78|256.58|258.78|256.58|257.86|255.66|0
1635951300000|2021-11-03 14:55:00|258.63|256.43|258.32|256.12|258.78|256.58|258.01|255.81|0
1635951600000|2021-11-03 15:00:00|258.16|255.96|257.7|255.5|258.62|256.42|257.55|255.35|0
1635951900000|2021-11-03 15:05:00|257.55|255.35|256.94|254.74|257.7|255.5|256.64|254.44|0
1635952200000|2021-11-03 15:10:00|256.79|254.59|256.94|254.74|257.24|255.04|256.18|253.98|0
1635952500000|2021-11-03 15:15:00|257.01|254.81|256.78|254.58|257.55|255.35|256.63|254.43|0
1635952800000|2021-11-03 15:20:00|256.93|254.73|256.93|254.73|258.15|255.95|256.78|254.58|0
1635953100000|2021-11-03 15:25:00|256.78|254.58|256.78|254.58|257.39|255.19|256.63|254.43|0
1635953400000|2021-11-03 15:30:00|256.93|254.73|256.47|254.27|257.39|255.19|256.01|253.81|0
1635953700000|2021-11-03 15:35:00|256.32|254.12|256.16|253.96|256.62|254.42|255.86|253.66|0
1635954000000|2021-11-03 15:40:00|256.01|253.81|256.92|254.72|256.92|254.72|255.86|253.66|0
1635954300000|2021-11-03 15:45:00|256.77|254.57|256.61|254.41|257.38|255.18|256.31|254.11|0
1635954600000|2021-11-03 15:50:00|256.46|254.26|257.22|255.02|257.37|255.17|256.46|254.26|0
1635954900000|2021-11-03 15:55:00|257.37|255.17|258.13|255.93|258.59|256.39|257.22|255.02|0
1635955200000|2021-11-03 16:00:00|257.98|255.78|257.67|255.47|258.13|255.93|257.67|255.47|0
1635955500000|2021-11-03 16:05:00|257.83|255.63|258.13|255.93|258.74|256.54|257.83|255.63|0
1635955800000|2021-11-03 16:10:00|258.28|256.08|258.28|256.08|258.43|256.23|257.52|255.32|0
1635956100000|2021-11-03 16:15:00|258.43|256.23|257.82|255.62|258.43|256.23|257.52|255.32|0
1635956400000|2021-11-03 16:20:00|257.97|255.77|257.21|255.01|257.97|255.77|256.75|254.55|0
1635956700000|2021-11-03 16:25:00|257.36|255.16|257.66|255.46|257.97|255.77|257.05|254.85|0
1635957000000|2021-11-03 16:30:00|257.51|255.31|257.81|255.61|257.97|255.77|257.36|255.16|0
1635957300000|2021-11-03 16:35:00|257.96|255.76|258.27|256.07|258.27|256.07|257.66|255.46|0
1635957600000|2021-11-03 16:40:00|258.12|255.92|257.81|255.61|258.57|256.37|257.65|255.45|0
1635957900000|2021-11-03 16:45:00|257.65|255.45|257.35|255.15|257.81|255.61|257.19|254.99|0
1635958200000|2021-11-03 16:50:00|257.19|254.99|256.89|254.69|257.35|255.15|256.74|254.54|0
1635958500000|2021-11-03 16:55:00|257.04|254.84|257.34|255.14|257.34|255.14|256.73|254.53|0
1635958800000|2021-11-03 17:00:00|257.19|254.99|256.43|254.23|257.19|254.99|256.43|254.23|0
1635959100000|2021-11-03 17:05:00|256.58|254.38|256.58|254.38|256.73|254.53|256.27|254.07|0
1635959400000|2021-11-03 17:10:00|256.73|254.53|256.34|254.14|256.73|254.53|255.73|253.53|0
1635959700000|2021-11-03 17:15:00|256.49|254.29|256.03|253.83|256.49|254.29|255.42|253.22|0
1635960000000|2021-11-03 17:20:00|255.88|253.68|256.18|253.98|256.49|254.29|255.88|253.68|0
1635960300000|2021-11-03 17:25:00|256.26|254.06|256.64|254.44|256.64|254.44|256.18|253.98|0
1635960600000|2021-11-03 17:30:00|256.48|254.28|257.25|255.05|257.25|255.05|256.48|254.28|0
1635960900000|2021-11-03 17:35:00|257.09|254.89|257.09|254.89|257.24|255.04|256.63|254.43|0
1635961200000|2021-11-03 17:40:00|257.24|255.04|257.09|254.89|257.39|255.19|256.94|254.74|0
1635961500000|2021-11-03 17:45:00|256.93|254.73|255.87|253.67|256.93|254.73|254.65|252.45|0
1635961800000|2021-11-03 17:50:00|255.71|253.51|255.71|253.51|255.87|253.67|255.26|253.06|0
1635962100000|2021-11-03 17:55:00|255.56|253.36|255.56|253.36|256.32|254.12|255.33|253.13|0
1635962400000|2021-11-03 18:00:00|255.78|253.58|263.99|261.79|265.39|263.19|254.87|252.67|0
1635962700000|2021-11-03 18:05:00|265.08|262.88|262.76|260.56|265.23|263.03|260.91|258.71|0
1635963000000|2021-11-03 18:10:00|262.45|260.25|259.98|257.78|262.45|260.25|259.37|257.17|0
1635963300000|2021-11-03 18:15:00|260.29|258.09|262.9|260.7|263.06|260.86|259.06|256.86|0
1635963600000|2021-11-03 18:20:00|263.06|260.86|264.29|262.09|264.6|262.4|261.98|259.78|0
1635963900000|2021-11-03 18:25:00|264.45|262.25|263.21|261.01|264.76|262.56|262.9|260.7|0
1635964200000|2021-11-03 18:30:00|263.36|261.16|263.52|261.32|264.45|262.25|261.51|259.31|0
1635964500000|2021-11-03 18:35:00|263.67|261.47|263.98|261.78|265.06|262.86|262.59|260.39|0
1635964800000|2021-11-03 18:40:00|264.13|261.93|266.77|264.57|267.24|265.04|263.36|261.16|0
1635965100000|2021-11-03 18:45:00|266.92|264.72|271.93|269.73|271.93|269.73|266.77|264.57|0
1635965400000|2021-11-03 18:50:00|271.46|269.26|273.5|271.3|274.45|272.25|270.83|268.63|0
1635965700000|2021-11-03 18:55:00|273.66|271.46|273.49|271.29|278.86|276.66|273.06|270.86|0
1635966000000|2021-11-03 19:00:00|273.65|271.45|274.28|272.08|275.07|272.87|272.39|270.19|0
1635966300000|2021-11-03 19:05:00|273.96|271.76|275.86|273.66|276.02|273.82|273.81|271.61|0
1635966600000|2021-11-03 19:10:00|275.54|273.34|275.54|273.34|276.65|274.45|274.75|272.55|0
1635966900000|2021-11-03 19:15:00|275.85|273.65|274.59|272.39|276.17|273.97|274.43|272.23|0
1635967200000|2021-11-03 19:20:00|274.75|272.55|275.37|273.17|275.53|273.33|273.64|271.44|0
1635967500000|2021-11-03 19:25:00|275.53|273.33|275.37|273.17|275.53|273.33|273.95|271.75|0
1635967800000|2021-11-03 19:30:00|275.53|273.33|275.84|273.64|276.64|274.44|274.9|272.7|0
1635968100000|2021-11-03 19:35:00|276|273.8|275.84|273.64|276|273.8|274.89|272.69|0
1635968400000|2021-11-03 19:40:00|275.68|273.48|278.54|276.34|278.54|276.34|275.68|273.48|0
1635968700000|2021-11-03 19:45:00|278.38|276.18|280.6|278.4|280.6|278.4|278.22|276.02|0
1635969000000|2021-11-03 19:50:00|280.44|278.24|279.33|277.13|280.44|278.24|277.74|275.54|0
1635969300000|2021-11-03 19:55:00|278.69|276.49|278.53|276.33|280.44|278.24|277.9|275.7|0
1635969600000|2021-11-03 20:00:00|278.69|276.49|277.26|275.06|278.69|276.49|276.78|274.58|0
1635969900000|2021-11-03 20:05:00|277.41|275.21|277.73|275.53|278.53|276.33|277.41|275.21|0
1635970200000|2021-11-03 20:10:00|277.89|275.69|278.04|275.84|278.36|276.16|277.25|275.05|0
1635970500000|2021-11-03 20:15:00|278.24|275.64|277.92|275.32|278.24|275.64|277.77|275.17|0
1635970800000|2021-11-03 20:20:00|277.77|275.17|278.4|275.8|278.4|275.8|277.77|275.17|0
1635971100000|2021-11-03 20:25:00|278.24|275.64|278.08|275.48|278.4|275.8|277.92|275.32|0
1635971400000|2021-11-03 20:30:00|277.92|275.32|277.6|275|278.08|275.48|277.6|275|0
1635971700000|2021-11-03 20:35:00|277.44|274.84|277.6|275|277.76|275.16|277.44|274.84|0
1635972000000|2021-11-03 20:40:00|277.76|275.16|277.75|275.15|277.91|275.31|277.75|275.15|0
1635972300000|2021-11-03 20:45:00|277.59|274.99|277.75|275.15|277.83|275.23|277.43|274.83|0
1635972600000|2021-11-03 20:50:00|277.91|275.31|278.54|275.94|278.54|275.94|277.91|275.31|0
1635972900000|2021-11-03 20:55:00|278.38|275.78|278.46|275.86|278.62|276.02|278.22|275.62|0
1635973200000|2021-11-03 21:00:00|278.6|276|278.67|276.07|278.9|276.3|278.58|275.98|0
1635973500000|2021-11-03 21:05:00|278.69|276.09|279.06|276.46|279.08|276.48|278.69|276.09|0
1635973800000|2021-11-03 21:10:00|278.9|276.3|279.01|276.41|279.08|276.48|278.9|276.3|0
1635974100000|2021-11-03 21:15:00|278.9|276.3|278.89|276.29|278.94|276.34|278.84|276.24|0
1635974400000|2021-11-03 21:20:00|278.91|276.31|279.15|276.55|279.15|276.55|278.89|276.29|0
1635974700000|2021-11-03 21:25:00|279.12|276.52|278.96|276.36|279.14|276.54|278.96|276.36|0
1635975000000|2021-11-03 21:30:00|278.98|276.38|278.96|276.36|279|276.4|278.96|276.36|0
1635975300000|2021-11-03 21:35:00|278.95|276.35|278.95|276.35|278.95|276.35|278.95|276.35|0
1635975600000|2021-11-03 21:40:00|278.97|276.37|279.02|276.42|279.25|276.65|278.93|276.33|0
1635975900000|2021-11-03 21:45:00|279.07|276.47|278.92|276.32|279.13|276.53|278.92|276.32|0
1635976500000|2021-11-03 21:55:00|278.95|276.35|278.87|276.27|278.96|276.36|278.78|276.18|0
1635976800000|2021-11-03 22:00:00|278.59|275.99|279.3|276.7|279.62|277.02|278.43|275.83|0
1635977100000|2021-11-03 22:05:00|279.62|277.02|280.1|277.5|280.1|277.5|279.3|276.7|0
1635977400000|2021-11-03 22:10:00|279.94|277.34|280.26|277.66|280.42|277.82|279.78|277.18|0
1635977700000|2021-11-03 22:15:00|280.42|277.82|280.57|277.97|281.05|278.45|280.26|277.66|0
1635978000000|2021-11-03 22:20:00|280.41|277.81|280.25|277.65|280.73|278.13|280.25|277.65|0
1635978300000|2021-11-03 22:25:00|280.09|277.49|280.09|277.49|280.41|277.81|280.09|277.49|0
1635978600000|2021-11-03 22:30:00|280.25|277.65|280.41|277.81|280.73|278.13|280.09|277.49|0
1635978900000|2021-11-03 22:35:00|280.25|277.65|279.92|277.32|280.41|277.81|279.92|277.32|0
1635979200000|2021-11-03 22:40:00|280.08|277.48|280.56|277.96|280.56|277.96|280|277.4|0
1635979500000|2021-11-03 22:45:00|280.72|278.12|281.2|278.6|281.2|278.6|280.56|277.96|0
1635979800000|2021-11-03 22:50:00|281.04|278.44|281.03|278.43|281.2|278.6|280.72|278.12|0
1635980100000|2021-11-03 22:55:00|280.87|278.27|280.87|278.27|281.19|278.59|280.87|278.27|0
1635980400000|2021-11-03 23:00:00|281.03|278.43|281.51|278.91|282.15|279.55|280.87|278.27|0
1635980700000|2021-11-03 23:05:00|281.35|278.75|283.59|280.99|283.91|281.31|281.35|278.75|0
1635981000000|2021-11-03 23:10:00|283.43|280.83|281.98|279.38|283.59|280.99|281.66|279.06|0
1635981300000|2021-11-03 23:15:00|281.82|279.22|282.14|279.54|282.3|279.7|281.66|279.06|0
1635981600000|2021-11-03 23:20:00|282.3|279.7|281.98|279.38|282.46|279.86|281.66|279.06|0
1635981900000|2021-11-03 23:25:00|281.82|279.22|282.14|279.54|282.46|279.86|281.82|279.22|0
1635982200000|2021-11-03 23:30:00|282.3|279.7|281.97|279.37|282.3|279.7|281.5|278.9|0
1635982500000|2021-11-03 23:35:00|282.05|279.45|282.13|279.53|282.13|279.53|281.65|279.05|0
1635982800000|2021-11-03 23:40:00|281.81|279.21|281.97|279.37|282.29|279.69|281.81|279.21|0
1635983100000|2021-11-03 23:45:00|282.13|279.53|282.77|280.17|282.93|280.33|282.13|279.53|0
1635983400000|2021-11-03 23:50:00|282.93|280.33|282.77|280.17|283.09|280.49|282.45|279.85|0
1635983700000|2021-11-03 23:55:00|282.76|280.16|283.24|280.64|283.41|280.81|282.44|279.84|0
1635984000000|2021-11-04 00:00:00|283.08|280.48|281.64|279.04|283.08|280.48|281.48|278.88|0
1635984300000|2021-11-04 00:05:00|281.8|279.2|281.64|279.04|281.96|279.36|281.32|278.72|0
1635984600000|2021-11-04 00:10:00|281.8|279.2|281.16|278.56|281.96|279.36|281.16|278.56|0
1635984900000|2021-11-04 00:15:00|281|278.4|280.99|278.39|281.47|278.87|280.83|278.23|0
1635985200000|2021-11-04 00:20:00|281.15|278.55|281.47|278.87|281.63|279.03|281.15|278.55|0
1635985500000|2021-11-04 00:25:00|281.39|278.79|280.99|278.39|281.63|279.03|280.83|278.23|0
1635985800000|2021-11-04 00:30:00|281.15|278.55|280.99|278.39|281.31|278.71|280.9|278.3|0
1635986100000|2021-11-04 00:35:00|280.83|278.23|280.19|277.59|280.83|278.23|280.03|277.43|0
1635986400000|2021-11-04 00:40:00|280.03|277.43|279.86|277.26|280.18|277.58|279.71|277.11|0
1635986700000|2021-11-04 00:45:00|279.7|277.1|280.18|277.58|280.18|277.58|279.54|276.94|0
1635987000000|2021-11-04 00:50:00|280.02|277.42|280.34|277.74|280.5|277.9|280.02|277.42|0
1635987300000|2021-11-04 00:55:00|280.5|277.9|280.18|277.58|280.5|277.9|280.02|277.42|0
1635987600000|2021-11-04 01:00:00|279.54|276.94|279.13|276.53|279.86|277.26|279.06|276.46|0
1635987900000|2021-11-04 01:05:00|279.06|276.46|279.29|276.69|279.37|276.77|279.06|276.46|0
1635988200000|2021-11-04 01:10:00|279.21|276.61|279.05|276.45|279.37|276.77|278.9|276.3|0
1635988500000|2021-11-04 01:15:00|279.21|276.61|278.89|276.29|279.21|276.61|278.89|276.29|0
1635988800000|2021-11-04 01:20:00|279.05|276.45|279.37|276.77|279.37|276.77|278.73|276.13|0
1635989100000|2021-11-04 01:25:00|279.53|276.93|279.84|277.24|280|277.4|279.52|276.92|0
1635989400000|2021-11-04 01:30:00|280|277.4|279.2|276.6|280|277.4|278.89|276.29|0
1635989700000|2021-11-04 01:35:00|279.36|276.76|278.72|276.12|279.52|276.92|278.41|275.81|0
1635990000000|2021-11-04 01:40:00|278.88|276.28|278.88|276.28|278.88|276.28|278.72|276.12|0
1635990300000|2021-11-04 01:45:00|279.04|276.44|278.56|275.96|279.36|276.76|278.4|275.8|0
1635990600000|2021-11-04 01:50:00|278.72|276.12|278.08|275.48|278.88|276.28|278.08|275.48|0
1635990900000|2021-11-04 01:55:00|278.24|275.64|278.24|275.64|278.4|275.8|277.76|275.16|0
1635991200000|2021-11-04 02:00:00|278.08|275.48|278.55|275.95|278.71|276.11|278.08|275.48|0
1635991500000|2021-11-04 02:05:00|278.39|275.79|278.87|276.27|279.03|276.43|278.39|275.79|0
1635991800000|2021-11-04 02:10:00|279.03|276.43|279.18|276.58|279.18|276.58|278.87|276.27|0
1635992100000|2021-11-04 02:15:00|279.34|276.74|279.34|276.74|279.5|276.9|279.02|276.42|0
1635992400000|2021-11-04 02:20:00|279.42|276.82|279.66|277.06|279.66|277.06|279.18|276.58|0
1635992700000|2021-11-04 02:25:00|279.5|276.9|279.49|276.89|279.57|276.97|279.34|276.74|0
1635993000000|2021-11-04 02:30:00|279.41|276.81|279.65|277.05|279.65|277.05|279.33|276.73|0
1635993300000|2021-11-04 02:35:00|279.49|276.89|279.65|277.05|279.81|277.21|279.49|276.89|0
1635993600000|2021-11-04 02:40:00|279.81|277.21|279.81|277.21|279.97|277.37|279.65|277.05|0
1635993900000|2021-11-04 02:45:00|279.88|277.28|279.8|277.2|279.96|277.36|279.8|277.2|0
1635994200000|2021-11-04 02:50:00|279.72|277.12|279.96|277.36|279.96|277.36|279.64|277.04|0
1635994500000|2021-11-04 02:55:00|279.8|277.2|279.8|277.2|279.96|277.36|279.64|277.04|0
1635994800000|2021-11-04 03:00:00|279.64|277.04|279.48|276.88|279.8|277.2|279.32|276.72|0
1635995100000|2021-11-04 03:05:00|279.64|277.04|279.63|277.03|279.64|277.04|279.48|276.88|0
1635995400000|2021-11-04 03:10:00|279.48|276.88|279.63|277.03|279.79|277.19|279.47|276.87|0
1635995700000|2021-11-04 03:15:00|279.55|276.95|279.79|277.19|279.79|277.19|279.55|276.95|0
1635996000000|2021-11-04 03:20:00|279.63|277.03|279.79|277.19|279.95|277.35|279.63|277.03|0
1635996300000|2021-11-04 03:25:00|279.63|277.03|279.47|276.87|279.79|277.19|279.47|276.87|0
1635996600000|2021-11-04 03:30:00|279.31|276.71|278.67|276.07|279.47|276.87|278.51|275.91|0
1635996900000|2021-11-04 03:35:00|278.83|276.23|278.98|276.38|279.22|276.62|278.67|276.07|0
1635997200000|2021-11-04 03:40:00|278.82|276.22|278.98|276.38|278.98|276.38|278.82|276.22|0
1635997500000|2021-11-04 03:45:00|278.82|276.22|278.5|275.9|278.82|276.22|278.5|275.9|0
1635997800000|2021-11-04 03:50:00|278.18|275.58|278.18|275.58|278.34|275.74|278.18|275.58|0
1635998100000|2021-11-04 03:55:00|278.34|275.74|278.34|275.74|278.34|275.74|278.18|275.58|0
1635998400000|2021-11-04 04:00:00|278.5|275.9|278.65|276.05|278.81|276.21|278.5|275.9|0
1635998700000|2021-11-04 04:05:00|278.81|276.21|278.81|276.21|278.97|276.37|278.65|276.05|0
1635999000000|2021-11-04 04:10:00|278.97|276.37|279.28|276.68|279.44|276.84|278.81|276.21|0
1635999300000|2021-11-04 04:15:00|279.44|276.84|279.28|276.68|279.44|276.84|279.28|276.68|0
1635999600000|2021-11-04 04:20:00|279.36|276.76|279.12|276.52|279.44|276.84|279.12|276.52|0
1635999900000|2021-11-04 04:25:00|279.28|276.68|279.44|276.84|279.44|276.84|279.28|276.68|0
1636000200000|2021-11-04 04:30:00|279.75|277.15|279.59|276.99|279.91|277.31|279.59|276.99|0
1636000500000|2021-11-04 04:35:00|279.43|276.83|279.43|276.83|279.59|276.99|279.43|276.83|0
1636000800000|2021-11-04 04:40:00|279.35|276.75|279.43|276.83|279.43|276.83|279.11|276.51|0
1636001100000|2021-11-04 04:45:00|279.27|276.67|278.95|276.35|279.27|276.67|278.95|276.35|0
1636001400000|2021-11-04 04:50:00|278.79|276.19|278.95|276.35|278.95|276.35|278.79|276.19|0
1636001700000|2021-11-04 04:55:00|279.11|276.51|279.1|276.5|279.11|276.51|278.94|276.34|0
1636002000000|2021-11-04 05:00:00|278.94|276.34|279.42|276.82|279.58|276.98|278.94|276.34|0
1636002300000|2021-11-04 05:05:00|279.58|276.98|278.94|276.34|279.58|276.98|278.94|276.34|0
1636002600000|2021-11-04 05:10:00|278.78|276.18|278.46|275.86|278.94|276.34|278.46|275.86|0
1636002900000|2021-11-04 05:15:00|278.62|276.02|278.78|276.18|278.78|276.18|278.46|275.86|0
1636003200000|2021-11-04 05:20:00|278.93|276.33|279.01|276.41|279.09|276.49|278.77|276.17|0
1636003500000|2021-11-04 05:25:00|279.09|276.49|278.77|276.17|279.25|276.65|278.77|276.17|0
1636003800000|2021-11-04 05:30:00|278.93|276.33|278.77|276.17|279.09|276.49|278.61|276.01|0
1636004100000|2021-11-04 05:35:00|278.61|276.01|278.45|275.85|278.61|276.01|278.29|275.69|0
1636004400000|2021-11-04 05:40:00|278.61|276.01|279.08|276.48|279.4|276.8|278.61|276.01|0
1636004700000|2021-11-04 05:45:00|279.24|276.64|278.92|276.32|279.24|276.64|278.92|276.32|0
1636005000000|2021-11-04 05:50:00|279.08|276.48|278.12|275.52|279.08|276.48|278.12|275.52|0
1636005300000|2021-11-04 05:55:00|278.28|275.68|278.12|275.52|278.28|275.68|277.96|275.36|0
1636005600000|2021-11-04 06:00:00|278.28|275.68|278.28|275.68|278.28|275.68|277.8|275.2|0
1636005900000|2021-11-04 06:05:00|278.44|275.84|278.59|275.99|279.23|276.63|278.43|275.83|0
1636006200000|2021-11-04 06:10:00|278.43|275.83|278.11|275.51|278.59|275.99|277.64|275.04|0
1636006500000|2021-11-04 06:15:00|278.27|275.67|278.75|276.15|278.91|276.31|277.95|275.35|0
1636006800000|2021-11-04 06:20:00|278.43|275.83|278.58|275.98|278.59|275.99|278.11|275.51|0
1636007100000|2021-11-04 06:25:00|278.74|276.14|280.18|277.58|280.34|277.74|278.74|276.14|0
1636007400000|2021-11-04 06:30:00|280.02|277.42|279.85|277.25|280.09|277.49|279.7|277.1|0
1636007700000|2021-11-04 06:35:00|279.69|277.09|279.85|277.25|279.85|277.25|279.53|276.93|0
1636008000000|2021-11-04 06:40:00|279.69|277.09|279.53|276.93|279.69|277.09|279.21|276.61|0
1636008300000|2021-11-04 06:45:00|279.37|276.77|279.69|277.09|279.85|277.25|279.37|276.77|0
1636008600000|2021-11-04 06:50:00|279.53|276.93|280|277.4|280.16|277.56|279.53|276.93|0
1636008900000|2021-11-04 06:55:00|279.84|277.24|280.21|277.61|280.53|277.93|279.52|276.92|0
1636009200000|2021-11-04 07:00:00|280.05|277.45|280.37|277.77|280.53|277.93|279.89|277.29|0
1636009500000|2021-11-04 07:05:00|280.17|277.97|280.32|278.12|280.49|278.29|280.08|277.88|0
1636009800000|2021-11-04 07:10:00|280.17|277.97|280.8|278.6|280.96|278.76|280.17|277.97|0
1636010100000|2021-11-04 07:15:00|280.88|278.68|280.8|278.6|280.96|278.76|280.8|278.6|0
1636010400000|2021-11-04 07:20:00|280.96|278.76|280.48|278.28|281.12|278.92|280.48|278.28|0
1636010700000|2021-11-04 07:25:00|280.64|278.44|280.95|278.75|280.95|278.75|280.63|278.43|0
1636011000000|2021-11-04 07:30:00|281.11|278.91|280.41|278.21|282.36|280.16|280.41|278.21|0
1636011300000|2021-11-04 07:35:00|280.57|278.37|280.73|278.53|280.73|278.53|280.41|278.21|0
1636011600000|2021-11-04 07:40:00|280.89|278.69|281.04|278.84|281.52|279.32|280.73|278.53|0
1636011900000|2021-11-04 07:45:00|281.2|279|281.2|279|281.36|279.16|280.88|278.68|0
1636012200000|2021-11-04 07:50:00|281.36|279.16|281.52|279.32|281.68|279.48|281.2|279|0
1636012500000|2021-11-04 07:55:00|281.36|279.16|280.88|278.68|281.52|279.32|280.72|278.52|0
1636012800000|2021-11-04 08:00:00|281.2|279|282.15|279.95|282.15|279.95|280.88|278.68|0
1636013100000|2021-11-04 08:05:00|281.99|279.79|282.47|280.27|283.11|280.91|281.99|279.79|0
1636013400000|2021-11-04 08:10:00|282.63|280.43|283.43|281.23|283.43|281.23|282.15|279.95|0
1636013700000|2021-11-04 08:15:00|283.27|281.07|284.39|282.19|284.39|282.19|282.63|280.43|0
1636014000000|2021-11-04 08:20:00|284.23|282.03|284.55|282.35|285.35|283.15|283.43|281.23|0
1636014300000|2021-11-04 08:25:00|284.71|282.51|282.62|280.42|284.87|282.67|282.62|280.42|0
1636014600000|2021-11-04 08:30:00|282.78|280.58|282.78|280.58|283.58|281.38|282.62|280.42|0
1636014900000|2021-11-04 08:35:00|282.62|280.42|282.62|280.42|282.78|280.58|281.98|279.78|0
1636015200000|2021-11-04 08:40:00|282.78|280.58|281.65|279.45|282.78|280.58|281.65|279.45|0
1636015500000|2021-11-04 08:45:00|281.49|279.29|281.49|279.29|281.65|279.45|281.17|278.97|0
1636015800000|2021-11-04 08:50:00|281.33|279.13|281.33|279.13|281.81|279.61|281.17|278.97|0
1636016100000|2021-11-04 08:55:00|281.41|279.21|281.33|279.13|281.49|279.29|281.01|278.81|0
1636016400000|2021-11-04 09:00:00|281.4|279.2|281.32|279.12|281.81|279.61|281.01|278.81|0
1636016700000|2021-11-04 09:05:00|281.48|279.28|281.32|279.12|281.8|279.6|281.32|279.12|0
1636017000000|2021-11-04 09:10:00|281.48|279.28|282.12|279.92|282.12|279.92|281.32|279.12|0
1636017300000|2021-11-04 09:15:00|281.96|279.76|281.96|279.76|282.12|279.92|281.8|279.6|0
1636017600000|2021-11-04 09:20:00|281.8|279.6|282.43|280.23|282.43|280.23|281.48|279.28|0
1636017900000|2021-11-04 09:25:00|282.59|280.39|282.27|280.07|282.59|280.39|282.11|279.91|0
1636018200000|2021-11-04 09:30:00|282.11|279.91|281.63|279.43|282.11|279.91|281.55|279.35|0
1636018500000|2021-11-04 09:35:00|281.47|279.27|281.06|278.86|281.63|279.43|281.06|278.86|0
1636018800000|2021-11-04 09:40:00|280.99|278.79|280.9|278.7|280.99|278.79|280.67|278.47|0
1636019100000|2021-11-04 09:45:00|280.83|278.63|280.98|278.78|281.14|278.94|280.66|278.46|0
1636019400000|2021-11-04 09:50:00|280.82|278.62|281.3|279.1|281.46|279.26|280.82|278.62|0
1636019700000|2021-11-04 09:55:00|281.46|279.26|281.53|279.33|281.94|279.74|281.3|279.1|0
1636020000000|2021-11-04 10:00:00|280.98|278.78|281.45|279.25|281.46|279.26|280.82|278.62|0
1636020300000|2021-11-04 10:05:00|281.61|279.41|281.13|278.93|281.77|279.57|280.65|278.45|0
1636020600000|2021-11-04 10:10:00|280.97|278.77|281.13|278.93|281.13|278.93|280.97|278.77|0
1636020900000|2021-11-04 10:15:00|281.21|279.01|281.13|278.93|281.61|279.41|281.13|278.93|0
1636021200000|2021-11-04 10:20:00|280.97|278.77|281.28|279.08|281.36|279.16|280.65|278.45|0
1636021500000|2021-11-04 10:25:00|281.44|279.24|281.6|279.4|281.6|279.4|281.44|279.24|0
1636021800000|2021-11-04 10:30:00|281.76|279.56|281.76|279.56|281.92|279.72|281.6|279.4|0
1636022100000|2021-11-04 10:35:00|281.6|279.4|282.24|280.04|282.24|280.04|281.6|279.4|0
1636022400000|2021-11-04 10:40:00|282.08|279.88|282.55|280.35|282.72|280.52|282.08|279.88|0
1636022700000|2021-11-04 10:45:00|282.39|280.19|282.39|280.19|282.39|280.19|282.23|280.03|0
1636023000000|2021-11-04 10:50:00|282.55|280.35|283.51|281.31|283.67|281.47|282.47|280.27|0
1636023300000|2021-11-04 10:55:00|283.35|281.15|283.19|280.99|283.35|281.15|283.03|280.83|0
1636023600000|2021-11-04 11:00:00|283.35|281.15|283.19|280.99|283.51|281.31|283.03|280.83|0
1636023900000|2021-11-04 11:05:00|283.35|281.15|283.5|281.3|283.51|281.31|283.02|280.82|0
1636024200000|2021-11-04 11:10:00|283.34|281.14|283.18|280.98|283.5|281.3|283.18|280.98|0
1636024500000|2021-11-04 11:15:00|283.34|281.14|283.02|280.82|283.34|281.14|282.86|280.66|0
1636024800000|2021-11-04 11:20:00|282.86|280.66|283.34|281.14|283.34|281.14|282.86|280.66|0
1636025100000|2021-11-04 11:25:00|283.18|280.98|283.33|281.13|283.34|281.14|283.01|280.81|0
1636025400000|2021-11-04 11:30:00|283.17|280.97|283.81|281.61|283.81|281.61|283.17|280.97|0
1636025700000|2021-11-04 11:35:00|283.65|281.45|282.69|280.49|283.81|281.61|282.05|279.85|0
1636026000000|2021-11-04 11:40:00|282.85|280.65|282.21|280.01|283.01|280.81|282.05|279.85|0
1636026300000|2021-11-04 11:45:00|282.37|280.17|282.36|280.16|282.37|280.17|281.88|279.68|0
1636026600000|2021-11-04 11:50:00|282.2|280|282.2|280|282.36|280.16|282.2|280|0
1636026900000|2021-11-04 11:55:00|282.28|280.08|282.04|279.84|282.68|280.48|281.72|279.52|0
1636027200000|2021-11-04 12:00:00|282.2|280|283.48|281.28|284.12|281.92|282.2|280|0
1636027500000|2021-11-04 12:05:00|283.64|281.44|284.28|282.08|284.28|282.08|283.32|281.12|0
1636027800000|2021-11-04 12:10:00|284.44|282.24|284.11|281.91|285.08|282.88|283.95|281.75|0
1636028100000|2021-11-04 12:15:00|284.44|282.24|284.43|282.23|284.59|282.39|283.79|281.59|0
1636028400000|2021-11-04 12:20:00|284.27|282.07|283.63|281.43|284.43|282.23|283.47|281.27|0
1636028700000|2021-11-04 12:25:00|283.79|281.59|283.22|281.02|283.95|281.75|283.06|280.86|0
1636029000000|2021-11-04 12:30:00|283.3|281.1|282.82|280.62|283.3|281.1|282.34|280.14|0
1636029300000|2021-11-04 12:35:00|282.66|280.46|282.82|280.62|283.14|280.94|282.5|280.3|0
1636029600000|2021-11-04 12:40:00|282.98|280.78|281.54|279.34|282.98|280.78|281.22|279.02|0
1636029900000|2021-11-04 12:45:00|281.38|279.18|282.33|280.13|282.49|280.29|281.38|279.18|0
1636030200000|2021-11-04 12:50:00|282.49|280.29|282.33|280.13|282.81|280.61|282.17|279.97|0
1636030500000|2021-11-04 12:55:00|282.17|279.97|282.65|280.45|282.81|280.61|282.17|279.97|0
1636030800000|2021-11-04 13:00:00|282.81|280.61|283.13|280.93|283.13|280.93|282.65|280.45|0
1636031100000|2021-11-04 13:05:00|283.29|281.09|283.93|281.73|283.93|281.73|282.97|280.77|0
1636031400000|2021-11-04 13:10:00|284.09|281.89|283.92|281.72|284.41|282.21|283.6|281.4|0
1636031700000|2021-11-04 13:15:00|283.76|281.56|283.12|280.92|284.08|281.88|283.12|280.92|0
1636032000000|2021-11-04 13:20:00|283.28|281.08|282.96|280.76|283.76|281.56|282.8|280.6|0
1636032300000|2021-11-04 13:25:00|282.8|280.6|282.63|280.43|283.12|280.92|281.99|279.79|0
1636032600000|2021-11-04 13:30:00|282.47|280.27|281.03|278.83|283.11|280.91|280.55|278.35|0
1636032900000|2021-11-04 13:35:00|280.87|278.67|282.31|280.11|282.79|280.59|280.39|278.19|0
1636033200000|2021-11-04 13:40:00|281.99|279.79|284.55|282.35|284.87|282.67|281.83|279.63|0
1636033500000|2021-11-04 13:45:00|284.39|282.19|285.68|283.48|285.84|283.64|284.23|282.03|0
1636033800000|2021-11-04 13:50:00|285.35|283.15|288.42|286.22|288.74|286.54|285.03|282.83|0
1636034100000|2021-11-04 13:55:00|288.58|286.38|290.99|288.79|291.8|289.6|288.26|286.06|0
1636034400000|2021-11-04 14:00:00|291.15|288.95|291.79|289.59|292.44|290.24|290.18|287.98|0
1636034700000|2021-11-04 14:05:00|291.63|289.43|291.14|288.94|292.28|290.08|290.82|288.62|0
1636035000000|2021-11-04 14:10:00|290.98|288.78|294.06|291.86|294.06|291.86|290.98|288.78|0
1636035300000|2021-11-04 14:15:00|294.22|292.02|293.57|291.37|295.03|292.83|293.57|291.37|0
1636035600000|2021-11-04 14:20:00|293.73|291.53|293.4|291.2|294.22|292.02|292.92|290.72|0
1636035900000|2021-11-04 14:25:00|293.08|290.88|292.92|290.72|293.57|291.37|292.27|290.07|0
1636036200000|2021-11-04 14:30:00|293.08|290.88|294.38|292.18|294.86|292.66|293.08|290.88|0
1636036500000|2021-11-04 14:35:00|294.21|292.01|294.54|292.34|294.7|292.5|293.72|291.52|0
1636036800000|2021-11-04 14:40:00|294.37|292.17|294.77|292.57|295.91|293.71|294.21|292.01|0
1636037100000|2021-11-04 14:45:00|295.09|292.89|295.39|293.19|295.55|293.35|293.93|291.73|0
1636037400000|2021-11-04 14:50:00|295.47|293.27|292.95|290.75|295.47|293.27|292.79|290.59|0
1636037700000|2021-11-04 14:55:00|293.11|290.91|292.3|290.1|293.27|291.07|291.09|288.89|0
1636038000000|2021-11-04 15:00:00|292.14|289.94|290.19|287.99|292.14|289.94|289.87|287.67|0
1636038300000|2021-11-04 15:05:00|290.36|288.16|290.19|287.99|291|288.8|289.71|287.51|0
1636038600000|2021-11-04 15:10:00|290.03|287.83|289.71|287.51|291.97|289.77|289.71|287.51|0
1636038900000|2021-11-04 15:15:00|289.87|287.67|289.22|287.02|290.03|287.83|288.09|285.89|0
1636039200000|2021-11-04 15:20:00|289.06|286.86|284.57|282.37|289.38|287.18|284.41|282.21|0
1636039500000|2021-11-04 15:25:00|284.73|282.53|284.88|282.68|285.52|283.32|284.4|282.2|0
1636039800000|2021-11-04 15:30:00|284.72|282.52|286.16|283.96|287.28|285.08|283.92|281.72|0
1636040100000|2021-11-04 15:35:00|286|283.8|286.64|284.44|287.12|284.92|285.2|283|0
1636040400000|2021-11-04 15:40:00|286.8|284.6|287.28|285.08|287.44|285.24|285.68|283.48|0
1636040700000|2021-11-04 15:45:00|287.44|285.24|285.51|283.31|287.92|285.72|285.51|283.31|0
1636041000000|2021-11-04 15:50:00|285.35|283.15|287.11|284.91|287.11|284.91|284.71|282.51|0
1636041300000|2021-11-04 15:55:00|287.27|285.07|290.49|288.29|290.65|288.45|287.11|284.91|0
1636041600000|2021-11-04 16:00:00|290.65|288.45|290.81|288.61|291.3|289.1|290|287.8|0
1636041900000|2021-11-04 16:05:00|290.97|288.77|291.29|289.09|291.46|289.26|290.65|288.45|0
1636042200000|2021-11-04 16:10:00|291.45|289.25|291.94|289.74|292.26|290.06|290.97|288.77|0
1636042500000|2021-11-04 16:15:00|292.1|289.9|291.13|288.93|292.26|290.06|290.16|287.96|0
1636042800000|2021-11-04 16:20:00|290.96|288.76|288.38|286.18|291.13|288.93|288.38|286.18|0
1636043100000|2021-11-04 16:25:00|288.22|286.02|289.04|286.84|289.53|287.33|287.92|285.72|0
1636043400000|2021-11-04 16:30:00|289.2|287|287.73|285.53|289.2|287|287.44|285.24|0
1636043700000|2021-11-04 16:35:00|287.57|285.37|289.06|286.86|289.86|287.66|287.57|285.37|0
1636044000000|2021-11-04 16:40:00|288.9|286.7|289.38|287.18|289.38|287.18|288.57|286.37|0
1636044300000|2021-11-04 16:45:00|289.22|287.02|289.21|287.01|289.7|287.5|287.93|285.73|0
1636044600000|2021-11-04 16:50:00|289.05|286.85|289.05|286.85|289.7|287.5|288.25|286.05|0
1636044900000|2021-11-04 16:55:00|288.89|286.69|288.73|286.53|289.53|287.33|288.57|286.37|0
1636045200000|2021-11-04 17:00:00|289.05|286.85|287.77|285.57|289.14|286.94|287.37|285.17|0
1636045500000|2021-11-04 17:05:00|287.85|285.65|289.13|286.93|289.29|287.09|287.37|285.17|0
1636045800000|2021-11-04 17:10:00|289.29|287.09|290.42|288.22|290.74|288.54|289.13|286.93|0
1636046100000|2021-11-04 17:15:00|290.25|288.05|290.41|288.21|290.41|288.21|289.45|287.25|0
1636046400000|2021-11-04 17:20:00|290.73|288.53|290.41|288.21|290.9|288.7|289.13|286.93|0
1636046700000|2021-11-04 17:25:00|290.09|287.89|290.89|288.69|291.05|288.85|289.77|287.57|0
1636047000000|2021-11-04 17:30:00|291.05|288.85|289.76|287.56|291.7|289.5|289.6|287.4|0
1636047300000|2021-11-04 17:35:00|289.92|287.72|290.72|288.52|290.89|288.69|289.12|286.92|0
1636047600000|2021-11-04 17:40:00|290.56|288.36|292.17|289.97|292.17|289.97|290.56|288.36|0
1636047900000|2021-11-04 17:45:00|292.01|289.81|291.52|289.32|292.82|290.62|291.36|289.16|0
1636048200000|2021-11-04 17:50:00|291.69|289.49|291.84|289.64|292.01|289.81|291.04|288.84|0
1636048500000|2021-11-04 17:55:00|292.33|290.13|292.33|290.13|292.97|290.77|292.17|289.97|0
1636048800000|2021-11-04 18:00:00|292.49|290.29|287.98|285.78|292.81|290.61|287.98|285.78|0
1636049100000|2021-11-04 18:05:00|288.14|285.94|290.71|288.51|291.03|288.83|287.82|285.62|0
1636049400000|2021-11-04 18:10:00|290.87|288.67|291.19|288.99|291.19|288.99|290.39|288.19|0
1636049700000|2021-11-04 18:15:00|291.03|288.83|290.38|288.18|291.19|288.99|289.1|286.9|0
1636050000000|2021-11-04 18:20:00|290.54|288.34|291.51|289.31|291.58|289.38|290.06|287.86|0
1636050300000|2021-11-04 18:25:00|291.35|289.15|290.86|288.66|291.83|289.63|290.54|288.34|0
1636050600000|2021-11-04 18:30:00|291.02|288.82|290.54|288.34|291.18|288.98|289.73|287.53|0
1636050900000|2021-11-04 18:35:00|290.7|288.5|290.53|288.33|291.34|289.14|290.21|288.01|0
1636051200000|2021-11-04 18:40:00|290.86|288.66|291.34|289.14|291.5|289.3|290.69|288.49|0
1636051500000|2021-11-04 18:45:00|291.5|289.3|291.33|289.13|291.82|289.62|291.01|288.81|0
1636051800000|2021-11-04 18:50:00|291.49|289.29|290.53|288.33|292.14|289.94|290.53|288.33|0
1636052100000|2021-11-04 18:55:00|290.69|288.49|289.08|286.88|291.33|289.13|288.92|286.72|0
1636052400000|2021-11-04 19:00:00|288.92|286.72|288.75|286.55|290.04|287.84|287.79|285.59|0
1636052700000|2021-11-04 19:05:00|288.59|286.39|288.43|286.23|289.24|287.04|287.63|285.43|0
1636053000000|2021-11-04 19:10:00|288.75|286.55|289.87|287.67|290.2|288|288.59|286.39|0
1636053300000|2021-11-04 19:15:00|290.03|287.83|290.03|287.83|290.52|288.32|288.91|286.71|0
1636053600000|2021-11-04 19:20:00|289.87|287.67|290.67|288.47|291.48|289.28|289.87|287.67|0
1636053900000|2021-11-04 19:25:00|290.83|288.63|290.19|287.99|291.48|289.28|289.87|287.67|0
1636054200000|2021-11-04 19:30:00|290.35|288.15|291.63|289.43|291.8|289.6|290.35|288.15|0
1636054500000|2021-11-04 19:35:00|291.47|289.27|290.02|287.82|291.79|289.59|290.02|287.82|0
1636054800000|2021-11-04 19:40:00|290.18|287.98|288.16|285.96|290.34|288.14|286.72|284.52|0
1636055100000|2021-11-04 19:45:00|288.32|286.12|291.38|289.18|291.38|289.18|287.84|285.64|0
1636055400000|2021-11-04 19:50:00|291.22|289.02|292.84|290.64|292.84|290.64|290.74|288.54|0
1636055700000|2021-11-04 19:55:00|292.35|290.15|294.94|292.74|295.27|293.07|290.9|288.7|0
1636056000000|2021-11-04 20:00:00|295.27|293.07|293.9|291.7|296.08|293.88|293.48|291.28|0
1636056300000|2021-11-04 20:05:00|294.06|291.86|294.06|291.86|294.71|292.51|293.74|291.54|0
1636056600000|2021-11-04 20:10:00|294.22|292.02|295.03|292.83|295.19|292.99|293.9|291.7|0
1636056900000|2021-11-04 20:15:00|295.07|292.47|295.23|292.63|295.39|292.79|294.74|292.14|0
1636057200000|2021-11-04 20:20:00|295.07|292.47|295.39|292.79|295.55|292.95|295.07|292.47|0
1636057500000|2021-11-04 20:25:00|295.55|292.95|295.39|292.79|295.55|292.95|295.39|292.79|0
1636057800000|2021-11-04 20:30:00|295.38|292.78|297.01|294.41|297.01|294.41|295.38|292.78|0
1636058100000|2021-11-04 20:35:00|297.17|294.57|295.38|292.78|297.34|294.74|295.38|292.78|0
1636058400000|2021-11-04 20:40:00|295.54|292.94|295.38|292.78|295.54|292.94|295.22|292.62|0
1636058700000|2021-11-04 20:45:00|295.22|292.62|294.73|292.13|295.7|293.1|294.73|292.13|0
1636059000000|2021-11-04 20:50:00|294.89|292.29|295.21|292.61|295.21|292.61|294.56|291.96|0
1636059300000|2021-11-04 20:55:00|295.37|292.77|295.12|292.52|295.7|293.1|294.88|292.28|0
1636059600000|2021-11-04 21:00:00|295.16|292.56|295.06|292.46|295.32|292.72|295.06|292.46|0
1636059900000|2021-11-04 21:05:00|295.04|292.44|295.13|292.53|295.15|292.55|294.94|292.34|0
1636060200000|2021-11-04 21:10:00|295.03|292.43|295.38|292.78|295.41|292.81|295.03|292.43|0
1636060500000|2021-11-04 21:15:00|295.36|292.76|295.38|292.78|295.38|292.78|295.34|292.74|0
1636061100000|2021-11-04 21:25:00|295.4|292.8|295.38|292.78|295.4|292.8|295.38|292.78|0
1636061400000|2021-11-04 21:30:00|295.4|292.8|295.43|292.83|295.43|292.83|295.37|292.77|0
1636061700000|2021-11-04 21:35:00|295.42|292.82|295.54|292.94|295.54|292.94|295.37|292.77|0
1636062000000|2021-11-04 21:40:00|294.75|292.15|295.3|292.7|295.3|292.7|294.75|292.15|0
1636062300000|2021-11-04 21:45:00|295.13|292.53|295.25|292.65|295.3|292.7|295.13|292.53|0
1636062600000|2021-11-04 21:50:00|295.13|292.53|295.27|292.67|295.27|292.67|295.13|292.53|0
1636062900000|2021-11-04 21:55:00|295.13|292.53|294.87|292.27|295.27|292.67|294.87|292.27|0
1636063200000|2021-11-04 22:00:00|294.45|291.85|294.04|291.44|294.85|292.25|293.8|291.2|0
1636063500000|2021-11-04 22:05:00|293.88|291.28|294.04|291.44|294.2|291.6|293.88|291.28|0
1636063800000|2021-11-04 22:10:00|294.2|291.6|294.68|292.08|294.69|292.09|294.2|291.6|0
1636064100000|2021-11-04 22:15:00|294.52|291.92|295.33|292.73|295.33|292.73|294.36|291.76|0
1636064400000|2021-11-04 22:20:00|295.01|292.41|296.14|293.54|296.14|293.54|295.01|292.41|0
1636064700000|2021-11-04 22:25:00|296.3|293.7|296.46|293.86|297.12|294.52|296.3|293.7|0
1636065000000|2021-11-04 22:30:00|296.63|294.03|296.3|293.7|296.95|294.35|296.14|293.54|0
1636065300000|2021-11-04 22:35:00|296.46|293.86|296.3|293.7|296.95|294.35|296.3|293.7|0
1636065600000|2021-11-04 22:40:00|296.13|293.53|295.81|293.21|296.13|293.53|295.65|293.05|0
1636065900000|2021-11-04 22:45:00|295.97|293.37|296.62|294.02|296.62|294.02|295.81|293.21|0
1636066200000|2021-11-04 22:50:00|296.78|294.18|295.96|293.36|296.94|294.34|295.96|293.36|0
1636066500000|2021-11-04 22:55:00|296.13|293.53|296.45|293.85|296.61|294.01|296.13|293.53|0
1636066800000|2021-11-04 23:00:00|296.61|294.01|296.28|293.68|296.61|294.01|295.96|293.36|0
1636067100000|2021-11-04 23:05:00|296.12|293.52|296.77|294.17|296.77|294.17|296.12|293.52|0
1636067400000|2021-11-04 23:10:00|296.61|294.01|296.44|293.84|296.77|294.17|296.44|293.84|0
1636067700000|2021-11-04 23:15:00|296.28|293.68|296.03|293.43|296.28|293.68|295.95|293.35|0
1636068000000|2021-11-04 23:20:00|295.95|293.35|295.79|293.19|295.95|293.35|295.46|292.86|0
1636068300000|2021-11-04 23:25:00|295.95|293.35|295.46|292.86|295.95|293.35|295.46|292.86|0
1636068600000|2021-11-04 23:30:00|295.62|293.02|296.6|294|296.76|294.16|295.46|292.86|0
1636068900000|2021-11-04 23:35:00|296.76|294.16|296.11|293.51|296.76|294.16|295.94|293.34|0
1636069200000|2021-11-04 23:40:00|296.1|293.5|296.43|293.83|296.76|294.16|295.94|293.34|0
1636069500000|2021-11-04 23:45:00|296.59|293.99|296.75|294.15|296.92|294.32|296.59|293.99|0
1636069800000|2021-11-04 23:50:00|296.91|294.31|297.73|295.13|297.73|295.13|296.91|294.31|0
1636070100000|2021-11-04 23:55:00|297.89|295.29|297.72|295.12|298.05|295.45|297.4|294.8|0
1636070400000|2021-11-05 00:00:00|297.89|295.29|297.07|294.47|297.89|295.29|296.91|294.31|0
1636070700000|2021-11-05 00:05:00|297.23|294.63|296.74|294.14|297.4|294.8|296.25|293.65|0
1636071000000|2021-11-05 00:10:00|296.66|294.06|296.09|293.49|296.9|294.3|296.09|293.49|0
1636071300000|2021-11-05 00:15:00|296.25|293.65|296.74|294.14|297.06|294.46|296.09|293.49|0
1636071600000|2021-11-05 00:20:00|296.57|293.97|296.57|293.97|296.74|294.14|296.08|293.48|0
1636071900000|2021-11-05 00:25:00|296.41|293.81|295.59|292.99|296.41|293.81|295.27|292.67|0
1636072200000|2021-11-05 00:30:00|295.43|292.83|294.45|291.85|295.59|292.99|294.45|291.85|0
1636072500000|2021-11-05 00:35:00|294.53|291.93|294.45|291.85|294.61|292.01|294.13|291.53|0
1636072800000|2021-11-05 00:40:00|294.29|291.69|294.61|292.01|294.61|292.01|293.8|291.2|0
1636073100000|2021-11-05 00:45:00|294.45|291.85|294.61|292.01|294.77|292.17|294.12|291.52|0
1636073400000|2021-11-05 00:50:00|294.45|291.85|294.61|292.01|294.61|292.01|294.12|291.52|0
1636073700000|2021-11-05 00:55:00|294.77|292.17|294.93|292.33|295.09|292.49|294.61|292.01|0
1636074000000|2021-11-05 01:00:00|295.09|292.49|293.14|290.54|295.09|292.49|293.14|290.54|0
1636074300000|2021-11-05 01:05:00|293.47|290.87|294.27|291.67|294.44|291.84|293.3|290.7|0
1636074600000|2021-11-05 01:10:00|294.44|291.84|294.76|292.16|294.92|292.32|294.11|291.51|0
1636074900000|2021-11-05 01:15:00|294.92|292.32|295.08|292.48|295.73|293.13|294.92|292.32|0
1636075200000|2021-11-05 01:20:00|294.92|292.32|295.57|292.97|295.73|293.13|294.75|292.15|0
1636075500000|2021-11-05 01:25:00|295.73|293.13|294.91|292.31|295.73|293.13|294.59|291.99|0
1636075800000|2021-11-05 01:30:00|294.59|291.99|293.77|291.17|294.83|292.23|293.77|291.17|0
1636076100000|2021-11-05 01:35:00|293.94|291.34|292.8|290.2|294.42|291.82|292.64|290.04|0
1636076400000|2021-11-05 01:40:00|292.96|290.36|293.28|290.68|293.61|291.01|292.8|290.2|0
1636076700000|2021-11-05 01:45:00|293.45|290.85|293.93|291.33|294.26|291.66|293.28|290.68|0
1636077000000|2021-11-05 01:50:00|294.09|291.49|293.6|291|294.25|291.65|293.44|290.84|0
1636077300000|2021-11-05 01:55:00|293.52|290.92|293.11|290.51|293.52|290.92|292.79|290.19|0
1636077600000|2021-11-05 02:00:00|293.03|290.43|293.44|290.84|293.51|290.91|292.79|290.19|0
1636077900000|2021-11-05 02:05:00|293.6|291|294.08|291.48|294.41|291.81|293.6|291|0
1636078200000|2021-11-05 02:10:00|294.24|291.64|294.08|291.48|294.41|291.81|293.92|291.32|0
1636078500000|2021-11-05 02:15:00|294.24|291.64|293.91|291.31|294.24|291.64|293.59|290.99|0
1636078800000|2021-11-05 02:20:00|294.08|291.48|294.07|291.47|294.08|291.48|293.59|290.99|0
1636079100000|2021-11-05 02:25:00|294.24|291.64|294.88|292.28|294.88|292.28|294.24|291.64|0
1636079400000|2021-11-05 02:30:00|294.72|292.12|294.23|291.63|294.88|292.28|294.23|291.63|0
1636079700000|2021-11-05 02:35:00|294.39|291.79|294.39|291.79|294.55|291.95|294.23|291.63|0
1636080000000|2021-11-05 02:40:00|294.23|291.63|294.71|292.11|294.88|292.28|294.23|291.63|0
1636080300000|2021-11-05 02:45:00|294.55|291.95|295.04|292.44|295.52|292.92|294.39|291.79|0
1636080600000|2021-11-05 02:50:00|295.11|292.51|295.03|292.43|295.2|292.6|294.87|292.27|0
1636080900000|2021-11-05 02:55:00|294.87|292.27|294.71|292.11|295.19|292.59|294.71|292.11|0
1636081200000|2021-11-05 03:00:00|295.03|292.43|295.03|292.43|295.52|292.92|294.71|292.11|0
1636081500000|2021-11-05 03:05:00|294.87|292.27|295.1|292.5|295.19|292.59|294.86|292.26|0
1636081800000|2021-11-05 03:10:00|295.19|292.59|295.19|292.59|295.35|292.75|294.86|292.26|0
1636082100000|2021-11-05 03:15:00|295.02|292.42|295.18|292.58|295.35|292.75|295.02|292.42|0
1636082400000|2021-11-05 03:20:00|295.02|292.42|295.02|292.42|295.35|292.75|294.86|292.26|0
1636082700000|2021-11-05 03:25:00|295.18|292.58|295.02|292.42|295.34|292.74|295.02|292.42|0
1636083000000|2021-11-05 03:30:00|294.85|292.25|295.01|292.41|295.18|292.58|294.85|292.25|0
1636083300000|2021-11-05 03:35:00|294.85|292.25|295.01|292.41|295.01|292.41|294.85|292.25|0
1636083600000|2021-11-05 03:40:00|294.85|292.25|294.04|291.44|294.85|292.25|293.71|291.11|0
1636083900000|2021-11-05 03:45:00|293.87|291.27|294.52|291.92|294.68|292.08|293.71|291.11|0
1636084200000|2021-11-05 03:50:00|294.68|292.08|294.84|292.24|294.84|292.24|294.52|291.92|0
1636084500000|2021-11-05 03:55:00|295|292.4|295|292.4|295.17|292.57|295|292.4|0
1636084800000|2021-11-05 04:00:00|294.92|292.32|295|292.4|295|292.4|294.84|292.24|0
1636085100000|2021-11-05 04:05:00|295.16|292.56|295.48|292.88|295.48|292.88|295|292.4|0
1636085400000|2021-11-05 04:10:00|295.32|292.72|295.48|292.88|295.65|293.05|295.32|292.72|0
1636085700000|2021-11-05 04:15:00|295.64|293.04|295.48|292.88|295.64|293.04|295.32|292.72|0
1636086000000|2021-11-05 04:20:00|295.32|292.72|295.31|292.71|295.48|292.88|295.31|292.71|0
1636086300000|2021-11-05 04:25:00|295.15|292.55|295.31|292.71|295.31|292.71|295.15|292.55|0
1636086600000|2021-11-05 04:30:00|295.47|292.87|295.63|293.03|295.8|293.2|295.31|292.71|0
1636086900000|2021-11-05 04:35:00|295.8|293.2|295.96|293.36|296.12|293.52|295.47|292.87|0
1636087200000|2021-11-05 04:40:00|295.79|293.19|295.63|293.03|295.79|293.19|295.47|292.87|0
1636087500000|2021-11-05 04:45:00|295.79|293.19|295.63|293.03|295.79|293.19|295.63|293.03|0
1636087800000|2021-11-05 04:50:00|295.79|293.19|295.79|293.19|295.79|293.19|295.63|293.03|0
1636088100000|2021-11-05 04:55:00|295.95|293.35|295.78|293.18|295.95|293.35|295.62|293.02|0
1636088400000|2021-11-05 05:00:00|295.7|293.1|295.62|293.02|295.95|293.35|295.62|293.02|0
1636088700000|2021-11-05 05:05:00|295.46|292.86|295.45|292.85|295.78|293.18|295.13|292.53|0
1636089000000|2021-11-05 05:10:00|295.29|292.69|295.37|292.77|295.62|293.02|295.13|292.53|0
1636089300000|2021-11-05 05:15:00|295.45|292.85|295.61|293.01|295.61|293.01|295.29|292.69|0
1636089600000|2021-11-05 05:20:00|295.45|292.85|295.28|292.68|295.61|293.01|295.28|292.68|0
1636089900000|2021-11-05 05:25:00|295.45|292.85|295.61|293.01|295.77|293.17|295.28|292.68|0
1636090200000|2021-11-05 05:30:00|295.77|293.17|295.44|292.84|295.77|293.17|295.44|292.84|0
1636090500000|2021-11-05 05:35:00|295.6|293|295.77|293.17|295.77|293.17|295.44|292.84|0
1636090800000|2021-11-05 05:40:00|295.6|293|295.44|292.84|295.6|293|295.44|292.84|0
1636091100000|2021-11-05 05:45:00|295.27|292.67|295.27|292.67|295.44|292.84|295.11|292.51|0
1636091400000|2021-11-05 05:50:00|295.43|292.83|296.48|293.88|296.8|294.2|295.43|292.83|0
1636091700000|2021-11-05 05:55:00|296.31|293.71|296.31|293.71|296.48|293.88|296.15|293.55|0
1636092000000|2021-11-05 06:00:00|295.83|293.23|296.31|293.71|296.64|294.04|295.66|293.06|0
1636092300000|2021-11-05 06:05:00|296.15|293.55|296.31|293.71|296.31|293.71|295.98|293.38|0
1636092600000|2021-11-05 06:10:00|296.14|293.54|296.47|293.87|296.63|294.03|295.98|293.38|0
1636092900000|2021-11-05 06:15:00|296.3|293.7|296.46|293.86|296.47|293.87|296.14|293.54|0
1636093200000|2021-11-05 06:20:00|296.3|293.7|295.81|293.21|296.3|293.7|295.81|293.21|0
1636093500000|2021-11-05 06:25:00|295.98|293.38|295.65|293.05|295.98|293.38|295.65|293.05|0
1636093800000|2021-11-05 06:30:00|295.49|292.89|295.32|292.72|295.65|293.05|295.32|292.72|0
1636094100000|2021-11-05 06:35:00|295.48|292.88|295.64|293.04|295.81|293.21|295.32|292.72|0
1636094400000|2021-11-05 06:40:00|295.8|293.2|295.97|293.37|295.97|293.37|295.64|293.04|0
1636094700000|2021-11-05 06:45:00|295.8|293.2|295.15|292.55|295.8|293.2|295.15|292.55|0
1636095000000|2021-11-05 06:50:00|295.07|292.47|295.47|292.87|295.47|292.87|294.99|292.39|0
1636095300000|2021-11-05 06:55:00|295.39|292.79|295.8|293.2|295.8|293.2|294.99|292.39|0
1636095600000|2021-11-05 07:00:00|295.63|293.03|294.98|292.38|295.63|293.03|294.66|292.06|0
1636095900000|2021-11-05 07:05:00|294.78|292.58|294.46|292.26|294.94|292.74|294.29|292.09|0
1636096200000|2021-11-05 07:10:00|294.29|292.09|294.29|292.09|294.62|292.42|294.13|291.93|0
1636096500000|2021-11-05 07:15:00|294.13|291.93|294.13|291.93|294.61|292.41|294.13|291.93|0
1636096800000|2021-11-05 07:20:00|294.2|292|294.45|292.25|294.61|292.41|294.13|291.93|0
1636097100000|2021-11-05 07:25:00|294.29|292.09|293.64|291.44|294.45|292.25|293.48|291.28|0
1636097400000|2021-11-05 07:30:00|293.47|291.27|292.5|290.3|293.64|291.44|292.5|290.3|0
1636097700000|2021-11-05 07:35:00|292.66|290.46|292.82|290.62|293.15|290.95|292.5|290.3|0
1636098000000|2021-11-05 07:40:00|292.66|290.46|292.98|290.78|293.14|290.94|292.34|290.14|0
1636098300000|2021-11-05 07:45:00|293.14|290.94|293.3|291.1|293.31|291.11|292.98|290.78|0
1636098600000|2021-11-05 07:50:00|293.46|291.26|293.62|291.42|293.63|291.43|293.46|291.26|0
1636098900000|2021-11-05 07:55:00|293.79|291.59|294.11|291.91|294.43|292.23|293.78|291.58|0
1636099200000|2021-11-05 08:00:00|294.43|292.23|295.56|293.36|295.56|293.36|294.27|292.07|0
1636099500000|2021-11-05 08:05:00|295.4|293.2|296.05|293.85|296.21|294.01|295.24|293.04|0
1636099800000|2021-11-05 08:10:00|296.13|293.93|297.35|295.15|297.51|295.31|294.91|292.71|0
1636100100000|2021-11-05 08:15:00|297.42|295.22|297.51|295.31|297.83|295.63|297.02|294.82|0
1636100400000|2021-11-05 08:20:00|297.58|295.38|297.83|295.63|297.99|295.79|297.18|294.98|0
1636100700000|2021-11-05 08:25:00|297.99|295.79|296.85|294.65|298.16|295.96|296.36|294.16|0
1636101000000|2021-11-05 08:30:00|297.01|294.81|296.69|294.49|297.01|294.81|296.2|294|0
1636101300000|2021-11-05 08:35:00|296.52|294.32|296.68|294.48|297.34|295.14|296.52|294.32|0
1636101600000|2021-11-05 08:40:00|296.52|294.32|296.84|294.64|297.01|294.81|296.19|293.99|0
1636101900000|2021-11-05 08:45:00|296.68|294.48|296.68|294.48|297.01|294.81|296.68|294.48|0
1636102200000|2021-11-05 08:50:00|296.84|294.64|296.84|294.64|297|294.8|296.68|294.48|0
1636102500000|2021-11-05 08:55:00|297|294.8|296.67|294.47|297|294.8|296.19|293.99|0
1636102800000|2021-11-05 09:00:00|296.84|294.64|298.3|296.1|298.46|296.26|296.84|294.64|0
1636103100000|2021-11-05 09:05:00|298.46|296.26|297.97|295.77|298.46|296.26|297.65|295.45|0
1636103400000|2021-11-05 09:10:00|298.13|295.93|297.97|295.77|298.13|295.93|297.64|295.44|0
1636103700000|2021-11-05 09:15:00|298.13|295.93|297.97|295.77|298.29|296.09|297.8|295.6|0
1636104000000|2021-11-05 09:20:00|298.13|295.93|298.04|295.84|298.45|296.25|297.96|295.76|0
1636104300000|2021-11-05 09:25:00|297.96|295.76|299.1|296.9|299.59|297.39|297.96|295.76|0
1636104600000|2021-11-05 09:30:00|299.27|297.07|299.43|297.23|299.75|297.55|299.1|296.9|0
1636104900000|2021-11-05 09:35:00|299.26|297.06|299.75|297.55|300.08|297.88|298.94|296.74|0
1636105200000|2021-11-05 09:40:00|299.59|297.39|300.24|298.04|300.4|298.2|299.59|297.39|0
1636105500000|2021-11-05 09:45:00|300.4|298.2|301.22|299.02|301.22|299.02|300.24|298.04|0
1636105800000|2021-11-05 09:50:00|301.06|298.86|301.38|299.18|301.87|299.67|301.05|298.85|0
1636106100000|2021-11-05 09:55:00|301.54|299.34|302.03|299.83|302.53|300.33|301.54|299.34|0
1636106400000|2021-11-05 10:00:00|302.85|300.65|302.59|300.39|304.13|301.93|302.53|300.33|0
1636106700000|2021-11-05 10:05:00|302.43|300.23|302.92|300.72|303.08|300.88|302.26|300.06|0
1636107000000|2021-11-05 10:10:00|303.08|300.88|302.75|300.55|303.08|300.88|302.59|300.39|0
1636107300000|2021-11-05 10:15:00|302.92|300.72|303.41|301.21|303.9|301.7|302.75|300.55|0
1636107600000|2021-11-05 10:20:00|303.57|301.37|303.9|301.7|304.06|301.86|303.41|301.21|0
1636107900000|2021-11-05 10:25:00|303.73|301.53|303.57|301.37|304.22|302.02|303.4|301.2|0
1636108200000|2021-11-05 10:30:00|303.4|301.2|303.23|301.03|303.4|301.2|302.91|300.71|0
1636108500000|2021-11-05 10:35:00|303.4|301.2|303.4|301.2|303.56|301.36|303.07|300.87|0
1636108800000|2021-11-05 10:40:00|303.56|301.36|302.98|300.78|303.56|301.36|302.9|300.7|0
1636109100000|2021-11-05 10:45:00|302.9|300.7|303.39|301.19|303.56|301.36|302.9|300.7|0
1636109400000|2021-11-05 10:50:00|303.56|301.36|304.21|302.01|304.38|302.18|303.39|301.19|0
1636109700000|2021-11-05 10:55:00|304.05|301.85|304.37|302.17|304.37|302.17|303.8|301.6|0
1636110000000|2021-11-05 11:00:00|304.21|302.01|304.21|302.01|304.7|302.5|303.71|301.51|0
1636110300000|2021-11-05 11:05:00|304.04|301.84|304.37|302.17|304.7|302.5|304.04|301.84|0
1636110600000|2021-11-05 11:10:00|304.53|302.33|303.62|301.42|305.52|303.32|303.22|301.02|0
1636110900000|2021-11-05 11:15:00|303.54|301.34|303.38|301.18|303.54|301.34|302.89|300.69|0
1636111200000|2021-11-05 11:20:00|302.88|300.68|302.39|300.19|303.38|301.18|302.39|300.19|0
1636111500000|2021-11-05 11:25:00|302.55|300.35|301.57|299.37|303.04|300.84|301.24|299.04|0
1636111800000|2021-11-05 11:30:00|301.4|299.2|302.55|300.35|303.04|300.84|301.15|298.95|0
1636112100000|2021-11-05 11:35:00|302.71|300.51|303.2|301|303.37|301.17|302.71|300.51|0
1636112400000|2021-11-05 11:40:00|303.37|301.17|303.44|301.24|303.53|301.33|302.87|300.67|0
1636112700000|2021-11-05 11:45:00|303.53|301.33|303.36|301.16|303.69|301.49|303.2|301|0
1636113000000|2021-11-05 11:50:00|303.2|301|303.19|300.99|303.2|301|302.7|300.5|0
1636113300000|2021-11-05 11:55:00|303.36|301.16|303.52|301.32|303.52|301.32|303.03|300.83|0
1636113600000|2021-11-05 12:00:00|303.85|301.65|303.03|300.83|303.85|301.65|302.86|300.66|0
1636113900000|2021-11-05 12:05:00|303.19|300.99|303.02|300.82|303.68|301.48|302.86|300.66|0
1636114200000|2021-11-05 12:10:00|302.86|300.66|303.35|301.15|304.01|301.81|302.86|300.66|0
1636114500000|2021-11-05 12:15:00|303.51|301.31|303.84|301.64|304|301.8|303.02|300.82|0
1636114800000|2021-11-05 12:20:00|303.68|301.48|304.17|301.97|304.17|301.97|303.51|301.31|0
1636115100000|2021-11-05 12:25:00|304|301.8|304.08|301.88|304.49|302.29|303.67|301.47|0
1636115400000|2021-11-05 12:30:00|304|301.8|307.79|305.59|307.96|305.76|302.85|300.65|0
1636115700000|2021-11-05 12:35:00|307.96|305.76|307|304.8|311.61|309.41|306.84|304.64|0
1636116000000|2021-11-05 12:40:00|306.84|304.64|307.66|305.46|308.49|306.29|306.67|304.47|0
1636116300000|2021-11-05 12:45:00|307.83|305.63|308.82|306.62|308.99|306.79|306.67|304.47|0
1636116600000|2021-11-05 12:50:00|308.99|306.79|309.98|307.78|309.98|307.78|308.15|305.95|0
1636116900000|2021-11-05 12:55:00|309.81|307.61|310.18|307.98|310.68|308.48|308.82|306.62|0
1636117200000|2021-11-05 13:00:00|310.35|308.15|310.34|308.14|310.84|308.64|309.18|306.98|0
1636117500000|2021-11-05 13:05:00|310.18|307.98|310.51|308.31|310.67|308.47|310.01|307.81|0
1636117800000|2021-11-05 13:10:00|310.67|308.47|311|308.8|311|308.8|309.84|307.64|0
1636118100000|2021-11-05 13:15:00|310.84|308.64|311.17|308.97|311.5|309.3|310.83|308.63|0
1636118400000|2021-11-05 13:20:00|311.33|309.13|313.33|311.13|313.49|311.29|311.33|309.13|0
1636118700000|2021-11-05 13:25:00|312.99|310.79|312.66|310.46|313.83|311.63|312.49|310.29|0
1636119000000|2021-11-05 13:30:00|313.99|311.79|315.33|313.13|315.49|313.29|310.99|308.79|0
1636119300000|2021-11-05 13:35:00|316|313.8|318.29|316.09|319.3|317.1|315.66|313.46|0
1636119600000|2021-11-05 13:40:00|318.63|316.43|321.14|318.94|321.31|319.11|318.63|316.43|0
1636119900000|2021-11-05 13:45:00|321.82|319.62|318.96|316.76|321.82|319.62|317.79|315.59|0
1636120200000|2021-11-05 13:50:00|319.63|317.43|318.28|316.08|319.63|317.43|317.95|315.75|0
1636120500000|2021-11-05 13:55:00|318.45|316.25|320.63|318.43|320.63|318.43|318.12|315.92|0
1636120800000|2021-11-05 14:00:00|320.8|318.6|323.32|321.12|323.49|321.29|320.13|317.93|0
1636121100000|2021-11-05 14:05:00|323.49|321.29|320.96|318.76|323.49|321.29|320.79|318.59|0
1636121400000|2021-11-05 14:10:00|321.13|318.93|321.79|319.59|322.29|320.09|319.2|317|0
1636121700000|2021-11-05 14:15:00|322.12|319.92|321.45|319.25|322.8|320.6|321.11|318.91|0
1636122000000|2021-11-05 14:20:00|321.11|318.91|320.27|318.07|321.45|319.25|320.27|318.07|0
1636122300000|2021-11-05 14:25:00|320.1|317.9|319.43|317.23|320.44|318.24|318.43|316.23|0
1636122600000|2021-11-05 14:30:00|319.6|317.4|319.43|317.23|320.94|318.74|319.43|317.23|0
1636122900000|2021-11-05 14:35:00|319.6|317.4|320.26|318.06|321.61|319.41|319.26|317.06|0
1636123200000|2021-11-05 14:40:00|320.43|318.23|320.93|318.73|321.44|319.24|319.59|317.39|0
1636123500000|2021-11-05 14:45:00|321.1|318.9|320.76|318.56|322.11|319.91|320.76|318.56|0
1636123800000|2021-11-05 14:50:00|320.93|318.73|321.1|318.9|321.6|319.4|320.59|318.39|0
1636124100000|2021-11-05 14:55:00|320.93|318.73|320.42|318.22|321.43|319.23|319.25|317.05|0
1636124400000|2021-11-05 15:00:00|320.59|318.39|319.75|317.55|321.26|319.06|319.75|317.55|0
1636124700000|2021-11-05 15:05:00|319.92|317.72|320.75|318.55|321.09|318.89|319.92|317.72|0
1636125000000|2021-11-05 15:10:00|320.92|318.72|320.58|318.38|321.76|319.56|320.41|318.21|0
1636125300000|2021-11-05 15:15:00|320.41|318.21|319.74|317.54|320.58|318.38|319.41|317.21|0
1636125600000|2021-11-05 15:20:00|319.57|317.37|319.24|317.04|320.08|317.88|318.73|316.53|0
1636125900000|2021-11-05 15:25:00|319.07|316.87|317.06|314.86|319.07|316.87|316.72|314.52|0
1636126200000|2021-11-05 15:30:00|316.89|314.69|318.23|316.03|318.9|316.7|316.89|314.69|0
1636126500000|2021-11-05 15:35:00|318.39|316.19|318.73|316.53|319.06|316.86|317.22|315.02|0
1636126800000|2021-11-05 15:40:00|318.89|316.69|317.72|315.52|318.89|316.69|317.22|315.02|0
1636127100000|2021-11-05 15:45:00|317.38|315.18|319.06|316.86|320.06|317.86|316.72|314.52|0
1636127400000|2021-11-05 15:50:00|318.89|316.69|316.88|314.68|319.22|317.02|316.21|314.01|0
1636127700000|2021-11-05 15:55:00|317.05|314.85|315.04|312.84|317.55|315.35|315.04|312.84|0
1636128000000|2021-11-05 16:00:00|314.71|312.51|316.54|314.34|317.04|314.84|314.71|312.51|0
1636128300000|2021-11-05 16:05:00|316.71|314.51|316.04|313.84|316.87|314.67|315.21|313.01|0
1636128600000|2021-11-05 16:10:00|315.87|313.67|315.53|313.33|316.87|314.67|314.87|312.67|0
1636128900000|2021-11-05 16:15:00|315.37|313.17|315.7|313.5|316.2|314|315.03|312.83|0
1636129200000|2021-11-05 16:20:00|315.87|313.67|315.86|313.66|316.7|314.5|315.7|313.5|0
1636129500000|2021-11-05 16:25:00|315.7|313.5|318.07|315.87|318.23|316.03|315.36|313.16|0
1636129800000|2021-11-05 16:30:00|317.9|315.7|318.73|316.53|318.9|316.7|317.9|315.7|0
1636130100000|2021-11-05 16:35:00|318.56|316.36|317.56|315.36|319.06|316.86|316.23|314.03|0
1636130400000|2021-11-05 16:40:00|317.73|315.53|315.9|313.7|317.73|315.53|315.9|313.7|0
1636130700000|2021-11-05 16:45:00|315.73|313.53|315.06|312.86|315.9|313.7|314.73|312.53|0
1636131000000|2021-11-05 16:50:00|315.23|313.03|315.39|313.19|315.89|313.69|313.9|311.7|0
1636131300000|2021-11-05 16:55:00|315.56|313.36|314.07|311.87|315.73|313.53|313.07|310.87|0
1636131600000|2021-11-05 17:00:00|314.23|312.03|314.89|312.69|315.22|313.02|313.24|311.04|0
1636131900000|2021-11-05 17:05:00|314.73|312.53|311.25|309.05|315.06|312.86|311.25|309.05|0
1636132200000|2021-11-05 17:10:00|311.42|309.22|309.77|307.57|311.91|309.71|308.78|306.58|0
1636132500000|2021-11-05 17:15:00|309.6|307.4|311.8|309.6|312.13|309.93|306.69|304.49|0
1636132800000|2021-11-05 17:20:00|311.63|309.43|306.93|304.73|311.8|309.6|306.93|304.73|0
1636133100000|2021-11-05 17:25:00|306.6|304.4|300.99|298.79|306.77|304.57|300.53|298.33|0
1636133400000|2021-11-05 17:30:00|301.15|298.95|307.34|305.14|307.83|305.63|301.15|298.95|0
1636133700000|2021-11-05 17:35:00|307.18|304.98|305.05|302.85|307.67|305.47|304.56|302.36|0
1636134000000|2021-11-05 17:40:00|305.21|303.01|304.72|302.52|305.87|303.67|304.07|301.87|0
1636134300000|2021-11-05 17:45:00|304.89|302.69|304.47|302.27|305.05|302.85|302.44|300.24|0
1636134600000|2021-11-05 17:50:00|304.23|302.03|307.5|305.3|307.66|305.46|304.07|301.87|0
1636134900000|2021-11-05 17:55:00|307.33|305.13|309.3|307.1|309.3|307.1|306.19|303.99|0
1636135200000|2021-11-05 18:00:00|309.13|306.93|309.79|307.59|309.95|307.75|307.82|305.62|0
1636135500000|2021-11-05 18:05:00|309.95|307.75|311.1|308.9|312.09|309.89|309.62|307.42|0
1636135800000|2021-11-05 18:10:00|310.94|308.74|312.09|309.89|312.42|310.22|310.28|308.08|0
1636136100000|2021-11-05 18:15:00|311.92|309.72|311.55|309.35|314.57|312.37|311.05|308.85|0
1636136400000|2021-11-05 18:20:00|311.38|309.18|308.41|306.21|311.88|309.68|308.41|306.21|0
1636136700000|2021-11-05 18:25:00|308.58|306.38|311.38|309.18|311.38|309.18|308.08|305.88|0
1636137000000|2021-11-05 18:30:00|311.21|309.01|310.88|308.68|311.54|309.34|310.22|308.02|0
1636137300000|2021-11-05 18:35:00|311.04|308.84|312.08|309.88|312.57|310.37|309.07|306.87|0
1636137600000|2021-11-05 18:40:00|312.41|310.21|311.75|309.55|312.57|310.37|311.09|308.89|0
1636137900000|2021-11-05 18:45:00|311.91|309.71|312.4|310.2|313.23|311.03|311.74|309.54|0
1636138200000|2021-11-05 18:50:00|312.57|310.37|313.06|310.86|313.23|311.03|311.58|309.38|0
1636138500000|2021-11-05 18:55:00|313.23|311.03|312.56|310.36|313.23|311.03|311.9|309.7|0
1636138800000|2021-11-05 19:00:00|313.22|311.02|309.1|306.9|313.22|311.02|307.96|305.76|0
1636139100000|2021-11-05 19:05:00|308.94|306.74|311.24|309.04|311.57|309.37|308.12|305.92|0
1636139400000|2021-11-05 19:10:00|311.4|309.2|312.22|310.02|312.22|310.02|310.58|308.38|0
1636139700000|2021-11-05 19:15:00|311.89|309.69|311.56|309.36|312.22|310.02|310.41|308.21|0
1636140000000|2021-11-05 19:20:00|311.4|309.2|310.57|308.37|311.56|309.36|309.59|307.39|0
1636140300000|2021-11-05 19:25:00|310.74|308.54|309.75|307.55|310.74|308.54|308.6|306.4|0
1636140600000|2021-11-05 19:30:00|309.83|307.63|313.37|311.17|313.37|311.17|309.09|306.89|0
1636140900000|2021-11-05 19:35:00|313.54|311.34|314.69|312.49|315.69|313.49|313.37|311.17|0
1636141200000|2021-11-05 19:40:00|314.86|312.66|311.55|309.35|314.86|312.66|311.06|308.86|0
1636141500000|2021-11-05 19:45:00|311.39|309.19|310.72|308.52|313.36|311.16|310.56|308.36|0
1636141800000|2021-11-05 19:50:00|311.05|308.85|310.39|308.19|313.2|311|310.06|307.86|0
1636142100000|2021-11-05 19:55:00|310.23|308.03|310.39|308.19|312.37|310.17|309.73|307.53|0
1636142400000|2021-11-05 20:00:00|311.21|309.01|310.55|308.35|311.38|309.18|308.42|306.22|0
1636142700000|2021-11-05 20:05:00|310.22|308.02|309.4|307.2|310.55|308.35|308.91|306.71|0
1636143000000|2021-11-05 20:10:00|309.23|307.03|307.76|305.56|309.23|307.03|307.76|305.56|0
1636358700000|2021-11-08 08:05:00|309.54|307.34|308.31|306.11|309.71|307.51|308.07|305.87|0
1636359000000|2021-11-08 08:10:00|308.39|306.19|309.37|307.17|309.54|307.34|307.74|305.54|0
1636359300000|2021-11-08 08:15:00|309.21|307.01|309.37|307.17|311.02|308.82|309.21|307.01|0
1636359600000|2021-11-08 08:20:00|309.21|307.01|308.71|306.51|309.21|307.01|308.22|306.02|0
1636359900000|2021-11-08 08:25:00|308.55|306.35|308.87|306.67|309.2|307|307.89|305.69|0
1636360200000|2021-11-08 08:30:00|309.04|306.84|308.79|306.59|309.2|307|308.38|306.18|0
1636360500000|2021-11-08 08:35:00|308.87|306.67|309.2|307|310.02|307.82|308.62|306.42|0
1636360800000|2021-11-08 08:40:00|309.36|307.16|310.18|307.98|310.18|307.98|308.87|306.67|0
1636361100000|2021-11-08 08:45:00|310.34|308.14|310.34|308.14|310.34|308.14|309.52|307.32|0
1636361400000|2021-11-08 08:50:00|310.5|308.3|311.49|309.29|311.65|309.45|310.17|307.97|0
1636361700000|2021-11-08 08:55:00|311.65|309.45|311.65|309.45|312.23|310.03|311.16|308.96|0
1636362000000|2021-11-08 09:00:00|311.82|309.62|313.13|310.93|313.46|311.26|311.32|309.12|0
1636362300000|2021-11-08 09:05:00|312.97|310.77|312.47|310.27|312.97|310.77|312.14|309.94|0
1636362600000|2021-11-08 09:10:00|312.31|310.11|313.62|311.42|313.79|311.59|312.3|310.1|0
1636362900000|2021-11-08 09:15:00|313.79|311.59|312.56|310.36|313.79|311.59|312.02|309.82|0
1636363200000|2021-11-08 09:20:00|312.73|310.53|313.22|311.02|313.22|311.02|312.73|310.53|0
1636363500000|2021-11-08 09:25:00|313.39|311.19|312.72|310.52|313.39|311.19|312.72|310.52|0
1636363800000|2021-11-08 09:30:00|312.89|310.69|312.97|310.77|313.55|311.35|312.72|310.52|0
1636364100000|2021-11-08 09:35:00|312.89|310.69|311.7|309.5|312.89|310.69|311.04|308.84|0
1636364400000|2021-11-08 09:40:00|311.53|309.33|311.03|308.83|311.53|309.33|310.7|308.5|0
1636364700000|2021-11-08 09:45:00|311.2|309|311.19|308.99|311.36|309.16|310.7|308.5|0
1636365000000|2021-11-08 09:50:00|311.11|308.91|310.86|308.66|311.19|308.99|310.53|308.33|0
1636365300000|2021-11-08 09:55:00|311.03|308.83|310.86|308.66|311.36|309.16|310.53|308.33|0
1636365600000|2021-11-08 10:00:00|310.69|308.49|310.69|308.49|311.02|308.82|310.53|308.33|0
1636365900000|2021-11-08 10:05:00|310.86|308.66|310.19|307.99|310.86|308.66|310.03|307.83|0
1636366200000|2021-11-08 10:10:00|310.03|307.83|310.36|308.16|310.52|308.32|309.86|307.66|0
1636366500000|2021-11-08 10:15:00|310.52|308.32|311.01|308.81|311.01|308.81|310.35|308.15|0
1636366800000|2021-11-08 10:20:00|311.18|308.98|311.34|309.14|311.34|309.14|310.68|308.48|0
1636367100000|2021-11-08 10:25:00|311.18|308.98|312.33|310.13|312.5|310.3|311.18|308.98|0
1636367400000|2021-11-08 10:30:00|312.17|309.97|312|309.8|312.33|310.13|311.84|309.64|0
1636367700000|2021-11-08 10:35:00|311.83|309.63|312.66|310.46|312.82|310.62|311.83|309.63|0
1636368000000|2021-11-08 10:40:00|312.74|310.54|311.66|309.46|312.82|310.62|311.66|309.46|0
1636368300000|2021-11-08 10:45:00|311.83|309.63|310.83|308.63|311.91|309.71|310.83|308.63|0
1636368600000|2021-11-08 10:50:00|311|308.8|311.33|309.13|311.33|309.13|310.83|308.63|0
1636368900000|2021-11-08 10:55:00|311.16|308.96|311.65|309.45|311.82|309.62|311.16|308.96|0
1636369200000|2021-11-08 11:00:00|311.82|309.62|311.82|309.62|312.06|309.86|311.82|309.62|0
1636369500000|2021-11-08 11:05:00|311.98|309.78|311.98|309.78|312.31|310.11|311.82|309.62|0
1636369800000|2021-11-08 11:10:00|311.81|309.61|311.48|309.28|311.98|309.78|311.32|309.12|0
1636370100000|2021-11-08 11:15:00|311.65|309.45|311.81|309.61|312.14|309.94|311.48|309.28|0
1636370400000|2021-11-08 11:20:00|311.98|309.78|311.23|309.03|312.31|310.11|311.15|308.95|0
1636370700000|2021-11-08 11:25:00|311.31|309.11|311.97|309.77|312.14|309.94|311.31|309.11|0
1636371000000|2021-11-08 11:30:00|312.14|309.94|311.97|309.77|312.14|309.94|311.8|309.6|0
1636371300000|2021-11-08 11:35:00|312.13|309.93|312.3|310.1|312.63|310.43|311.97|309.77|0
1636371600000|2021-11-08 11:40:00|312.46|310.26|312.63|310.43|312.79|310.59|312.3|310.1|0
1636371900000|2021-11-08 11:45:00|312.79|310.59|312.46|310.26|312.79|310.59|312.29|310.09|0
1636372200000|2021-11-08 11:50:00|312.54|310.34|312.45|310.25|312.79|310.59|312.29|310.09|0
1636372500000|2021-11-08 11:55:00|312.37|310.17|312.29|310.09|312.62|310.42|312.29|310.09|0
1636372800000|2021-11-08 12:00:00|312.45|310.25|311.62|309.42|312.45|310.25|310.8|308.6|0
1636373100000|2021-11-08 12:05:00|311.79|309.59|311.12|308.92|311.79|309.59|311.12|308.92|0
1636373400000|2021-11-08 12:10:00|310.96|308.76|311.78|309.58|311.78|309.58|310.96|308.76|0
1636373700000|2021-11-08 12:15:00|311.95|309.75|311.95|309.75|312.28|310.08|311.95|309.75|0
1636374000000|2021-11-08 12:20:00|311.94|309.74|311.61|309.41|312.11|309.91|311.61|309.41|0
1636374300000|2021-11-08 12:25:00|311.78|309.58|311.77|309.57|311.94|309.74|311.44|309.24|0
1636374600000|2021-11-08 12:30:00|312.11|309.91|311.94|309.74|312.93|310.73|311.77|309.57|0
1636374900000|2021-11-08 12:35:00|312.1|309.9|312.1|309.9|312.43|310.23|312.1|309.9|0
1636375200000|2021-11-08 12:40:00|312.27|310.07|311.6|309.4|312.27|310.07|311.27|309.07|0
1636375500000|2021-11-08 12:45:00|311.44|309.24|311.1|308.9|311.6|309.4|310.77|308.57|0
1636375800000|2021-11-08 12:50:00|310.94|308.74|311.1|308.9|311.27|309.07|310.77|308.57|0
1636376100000|2021-11-08 12:55:00|311.18|308.98|311.1|308.9|311.18|308.98|310.6|308.4|0
1636376400000|2021-11-08 13:00:00|311.26|309.06|311.76|309.56|311.76|309.56|311.1|308.9|0
1636376700000|2021-11-08 13:05:00|311.59|309.39|312.42|310.22|312.91|310.71|311.43|309.23|0
1636377000000|2021-11-08 13:10:00|312.58|310.38|312.75|310.55|312.75|310.55|312.08|309.88|0
1636377300000|2021-11-08 13:15:00|312.66|310.46|312.74|310.54|312.91|310.71|312.58|310.38|0
1636377600000|2021-11-08 13:20:00|312.91|310.71|313.4|311.2|313.57|311.37|312.74|310.54|0
1636377900000|2021-11-08 13:25:00|313.57|311.37|313.98|311.78|314.23|312.03|313.4|311.2|0
1636378200000|2021-11-08 13:30:00|314.07|311.87|313.9|311.7|314.07|311.87|313.4|311.2|0
1636378500000|2021-11-08 13:35:00|313.73|311.53|314.73|312.53|314.89|312.69|313.73|311.53|0
1636378800000|2021-11-08 13:40:00|314.89|312.69|315.06|312.86|315.22|313.02|314.23|312.03|0
1636379100000|2021-11-08 13:45:00|314.89|312.69|314.89|312.69|315.22|313.02|314.72|312.52|0
1636379400000|2021-11-08 13:50:00|315.05|312.85|315.38|313.18|315.55|313.35|315.05|312.85|0
1636379700000|2021-11-08 13:55:00|315.55|313.35|316.21|314.01|316.21|314.01|315.55|313.35|0
1636380000000|2021-11-08 14:00:00|316.05|313.85|315.88|313.68|316.38|314.18|315.55|313.35|0
1636380300000|2021-11-08 14:05:00|316.04|313.84|316.21|314.01|316.38|314.18|315.71|313.51|0
1636380600000|2021-11-08 14:10:00|316.38|314.18|317.71|315.51|317.71|315.51|316.21|314.01|0
1636380900000|2021-11-08 14:15:00|317.54|315.34|317.37|315.17|317.71|315.51|316.71|314.51|0
1636381200000|2021-11-08 14:20:00|317.54|315.34|318.87|316.67|319.04|316.84|317.2|315|0
1636381500000|2021-11-08 14:25:00|318.54|316.34|317.37|315.17|318.71|316.51|317.37|315.17|0
1636381800000|2021-11-08 14:30:00|317.87|315.67|320.75|318.55|323.62|321.42|316.2|314|0
1636382100000|2021-11-08 14:35:00|320.25|318.05|317.43|315.23|324.12|321.92|317.26|315.06|0
1636382400000|2021-11-08 14:40:00|317.93|315.73|318.76|316.56|320.09|317.89|317.43|315.23|0
1636382700000|2021-11-08 14:45:00|318.92|316.72|319.25|317.05|319.59|317.39|316.93|314.73|0
1636383000000|2021-11-08 14:50:00|319.42|317.22|318.08|315.88|320.09|317.89|316.92|314.72|0
1636383300000|2021-11-08 14:55:00|317.92|315.72|318.25|316.05|318.25|316.05|315.26|313.06|0
1636383600000|2021-11-08 15:00:00|318.08|315.88|314.43|312.23|318.41|316.21|314.27|312.07|0
1636383900000|2021-11-08 15:05:00|314.6|312.4|315.26|313.06|316.58|314.38|314.6|312.4|0
1636384200000|2021-11-08 15:10:00|315.09|312.89|317.08|314.88|317.91|315.71|315.09|312.89|0
1636384500000|2021-11-08 15:15:00|317.41|315.21|318.74|316.54|319.24|317.04|317.24|315.04|0
1636384800000|2021-11-08 15:20:00|318.9|316.7|320.94|318.74|322.27|320.07|318.9|316.7|0
1636385100000|2021-11-08 15:25:00|320.77|318.57|319.78|317.58|322.27|320.07|319.61|317.41|0
1636385400000|2021-11-08 15:30:00|319.61|317.41|320.44|318.24|321.77|319.57|318.78|316.58|0
1636385700000|2021-11-08 15:35:00|320.6|318.4|318.11|315.91|321.43|319.23|317.95|315.75|0
1636386000000|2021-11-08 15:40:00|318.28|316.08|317.12|314.92|318.78|316.58|314.98|312.78|0
1636386300000|2021-11-08 15:45:00|316.95|314.75|320.26|318.06|320.26|318.06|316.62|314.42|0
1636386600000|2021-11-08 15:50:00|320.1|317.9|318.77|316.57|320.1|317.9|318.27|316.07|0
1636386900000|2021-11-08 15:55:00|318.6|316.4|317.44|315.24|318.77|316.57|317.28|315.08|0
1636387200000|2021-11-08 16:00:00|317.52|315.32|318.27|316.07|318.76|316.56|316.61|314.41|0
1636387500000|2021-11-08 16:05:00|318.1|315.9|316.61|314.41|318.1|315.9|315.29|313.09|0
1636387800000|2021-11-08 16:10:00|316.44|314.24|315.29|313.09|316.94|314.74|315.12|312.92|0
1636388100000|2021-11-08 16:15:00|315.45|313.25|317.6|315.4|317.76|315.56|314.79|312.59|0
1636388400000|2021-11-08 16:20:00|317.43|315.23|317.59|315.39|318.42|316.22|316.93|314.73|0
1636388700000|2021-11-08 16:25:00|317.92|315.72|318.11|315.91|319.41|317.21|317.42|315.22|0
1636389000000|2021-11-08 16:30:00|318.61|316.41|317.61|315.41|318.86|316.66|316.95|314.75|0
1636389300000|2021-11-08 16:35:00|317.45|315.25|316.45|314.25|318.28|316.08|316.12|313.92|0
1636389600000|2021-11-08 16:40:00|316.62|314.42|315.7|313.5|316.78|314.58|315.62|313.42|0
1636389900000|2021-11-08 16:45:00|315.62|313.42|315.13|312.93|316.45|314.25|315.13|312.93|0
1636390200000|2021-11-08 16:50:00|315.29|313.09|314.96|312.76|315.46|313.26|313.97|311.77|0
1636390500000|2021-11-08 16:55:00|315.12|312.92|314.13|311.93|315.12|312.92|313.48|311.28|0
1636390800000|2021-11-08 17:00:00|314.3|312.1|311.5|309.3|314.79|312.59|311.5|309.3|0
1636391100000|2021-11-08 17:05:00|311.67|309.47|312.64|310.44|313.14|310.94|311.12|308.92|0
1636391400000|2021-11-08 17:10:00|312.8|310.6|311.98|309.78|313.46|311.26|311.82|309.62|0
1636391700000|2021-11-08 17:15:00|312.14|309.94|314.37|312.17|314.86|312.66|311.32|309.12|0
1636392000000|2021-11-08 17:20:00|314.53|312.33|314.37|312.17|315.03|312.83|313.71|311.51|0
1636392300000|2021-11-08 17:25:00|314.53|312.33|314.53|312.33|315.02|312.82|314.03|311.83|0
1636392600000|2021-11-08 17:30:00|314.36|312.16|315.35|313.15|315.68|313.48|313.21|311.01|0
1636392900000|2021-11-08 17:35:00|315.51|313.31|313.21|311.01|315.68|313.48|313.21|311.01|0
1636393200000|2021-11-08 17:40:00|313.04|310.84|314.35|312.15|314.68|312.48|313.04|310.84|0
1636393500000|2021-11-08 17:45:00|314.52|312.32|314.02|311.82|315.18|312.98|313.69|311.49|0
1636393800000|2021-11-08 17:50:00|313.86|311.66|313.36|311.16|314.02|311.82|313.04|310.84|0
1636394100000|2021-11-08 17:55:00|313.69|311.49|314.51|312.31|314.51|312.31|312.05|309.85|0
1636394400000|2021-11-08 18:00:00|314.68|312.48|314.02|311.82|314.75|312.55|313.52|311.32|0
1636394700000|2021-11-08 18:05:00|314.34|312.14|314.01|311.81|314.84|312.64|313.85|311.65|0
1636395000000|2021-11-08 18:10:00|314.18|311.98|315.49|313.29|316.48|314.28|313.68|311.48|0
1636395300000|2021-11-08 18:15:00|315.33|313.13|315.98|313.78|315.98|313.78|314.67|312.47|0
1636395600000|2021-11-08 18:20:00|315.82|313.62|316.48|314.28|316.81|314.61|315.82|313.62|0
1636395900000|2021-11-08 18:25:00|316.31|314.11|316.14|313.94|316.97|314.77|315.98|313.78|0
1636396200000|2021-11-08 18:30:00|315.98|313.78|315.15|312.95|316.64|314.44|315.15|312.95|0
1636396500000|2021-11-08 18:35:00|315.32|313.12|315.81|313.61|316.14|313.94|314.82|312.62|0
1636396800000|2021-11-08 18:40:00|315.89|313.69|316.47|314.27|316.47|314.27|315.31|313.11|0
1636397100000|2021-11-08 18:45:00|316.3|314.1|316.46|314.26|317.04|314.84|315.48|313.28|0
1636397400000|2021-11-08 18:50:00|316.3|314.1|317.12|314.92|317.29|315.09|316.3|314.1|0
1636397700000|2021-11-08 18:55:00|316.96|314.76|317.28|315.08|317.78|315.58|316.96|314.76|0
1636398000000|2021-11-08 19:00:00|317.12|314.92|318.77|316.57|318.94|316.74|317.12|314.92|0
1636398300000|2021-11-08 19:05:00|318.6|316.4|318.93|316.73|319.43|317.23|318.11|315.91|0
1636398600000|2021-11-08 19:10:00|319.1|316.9|318.1|315.9|319.1|316.9|317.94|315.74|0
1636398900000|2021-11-08 19:15:00|318.27|316.07|319.26|317.06|319.92|317.72|318.1|315.9|0
1636399200000|2021-11-08 19:20:00|319.59|317.39|317.6|315.4|319.59|317.39|316.94|314.74|0
1636399500000|2021-11-08 19:25:00|317.52|315.32|316.77|314.57|317.52|315.32|316.44|314.24|0
1636399800000|2021-11-08 19:30:00|316.61|314.41|318.26|316.06|319.09|316.89|316.61|314.41|0
1636400100000|2021-11-08 19:35:00|318.09|315.89|318.26|316.06|318.26|316.06|317.59|315.39|0
1636400400000|2021-11-08 19:40:00|318.42|316.22|319.08|316.88|319.08|316.88|318.09|315.89|0
1636400700000|2021-11-08 19:45:00|318.92|316.72|318.91|316.71|319.58|317.38|318.58|316.38|0
1636401000000|2021-11-08 19:50:00|319.08|316.88|318.25|316.05|319.24|317.04|318.25|316.05|0
1636401300000|2021-11-08 19:55:00|318.33|316.13|320.07|317.87|320.07|317.87|318.25|316.05|0
1636401600000|2021-11-08 20:00:00|319.9|317.7|319.73|317.53|320.07|317.87|318.91|316.71|0
1636401900000|2021-11-08 20:05:00|319.9|317.7|317.55|315.35|321.28|319.08|317.22|315.02|0
1636402200000|2021-11-08 20:10:00|317.46|315.26|317.22|315.02|317.72|315.52|316.06|313.86|0
1636402500000|2021-11-08 20:15:00|317.38|315.18|317.05|314.85|317.55|315.35|316.55|314.35|0
1636402800000|2021-11-08 20:20:00|317.38|315.18|316.88|314.68|318.21|316.01|316.71|314.51|0
1636403100000|2021-11-08 20:25:00|317.04|314.84|315.88|313.68|317.04|314.84|314.72|312.52|0
1636403400000|2021-11-08 20:30:00|315.8|313.6|316.38|314.18|316.71|314.51|315.22|313.02|0
1636403700000|2021-11-08 20:35:00|316.21|314.01|316.87|314.67|317.37|315.17|316.04|313.84|0
1636404000000|2021-11-08 20:40:00|316.7|314.5|314.05|311.85|316.7|314.5|314.05|311.85|0
1636404300000|2021-11-08 20:45:00|314.22|312.02|312.4|310.2|314.22|312.02|312.4|310.2|0
1636404600000|2021-11-08 20:50:00|313.89|311.69|316.2|314|316.86|314.66|313.56|311.36|0
1636404900000|2021-11-08 20:55:00|316.37|314.17|314.71|312.51|316.53|314.33|314.21|312.01|0
1636405200000|2021-11-08 21:00:00|314.87|312.67|312.23|310.03|315.7|313.5|311.41|309.21|0
1636405500000|2021-11-08 21:05:00|312.39|310.19|312.89|310.69|313.05|310.85|312.23|310.03|0
1636405800000|2021-11-08 21:10:00|312.97|310.77|313.87|311.67|314.2|312|312.56|310.36|0
1636406100000|2021-11-08 21:15:00|313.58|310.98|312.59|309.99|313.58|310.98|312.59|309.99|0
1636406400000|2021-11-08 21:20:00|312.42|309.82|312.91|310.31|313.08|310.48|312.42|309.82|0
1636406700000|2021-11-08 21:25:00|312.75|310.15|312.58|309.98|313.24|310.64|312.58|309.98|0
1636407000000|2021-11-08 21:30:00|312.75|310.15|313.07|310.47|313.57|310.97|312.58|309.98|0
1636407300000|2021-11-08 21:35:00|312.91|310.31|312.74|310.14|312.99|310.39|312.58|309.98|0
1636407600000|2021-11-08 21:40:00|312.91|310.31|313.23|310.63|313.56|310.96|312.91|310.31|0
1636407900000|2021-11-08 21:45:00|313.4|310.8|313.07|310.47|313.56|310.96|312.9|310.3|0
1636408200000|2021-11-08 21:50:00|313.23|310.63|313.72|311.12|313.89|311.29|313.23|310.63|0
1636408500000|2021-11-08 21:55:00|313.56|310.96|313.47|310.87|313.89|311.29|313.23|310.63|0
1636408800000|2021-11-08 22:00:00|313.38|310.78|313.36|310.76|313.48|310.88|313.36|310.76|0
1636409100000|2021-11-08 22:05:00|313.33|310.73|313.09|310.49|313.55|310.95|313.07|310.47|0
1636409400000|2021-11-08 22:10:00|313.07|310.47|313.07|310.47|313.14|310.54|313.07|310.47|0
1636409700000|2021-11-08 22:15:00|313.06|310.46|313.06|310.46|313.06|310.46|313.06|310.46|0
1636410000000|2021-11-08 22:20:00|313.11|310.51|313.06|310.46|313.11|310.51|312.92|310.32|0
1636410300000|2021-11-08 22:25:00|313.08|310.48|312.81|310.21|313.11|310.51|312.81|310.21|0
1636410600000|2021-11-08 22:30:00|312.79|310.19|313.01|310.41|313.01|310.41|312.79|310.19|0
1636410900000|2021-11-08 22:35:00|312.94|310.34|312.88|310.28|312.98|310.38|312.86|310.26|0
1636411200000|2021-11-08 22:40:00|312.91|310.31|312.9|310.3|312.91|310.31|312.86|310.26|0
1636411500000|2021-11-08 22:45:00|312.93|310.33|312.97|310.37|312.98|310.38|312.88|310.28|0
1636411800000|2021-11-08 22:50:00|312.9|310.3|312.61|310.01|312.9|310.3|312.61|310.01|0
1636412100000|2021-11-08 22:55:00|312.73|310.13|312.73|310.13|312.73|310.13|312.56|309.96|0
1636412400000|2021-11-08 23:00:00|313.11|310.51|312.86|310.26|313.6|311|312.21|309.61|0
1636412700000|2021-11-08 23:05:00|312.7|310.1|312.86|310.26|312.86|310.26|312.53|309.93|0
1636413000000|2021-11-08 23:10:00|312.94|310.34|311.7|309.1|313.02|310.42|311.54|308.94|0
1636413300000|2021-11-08 23:15:00|311.87|309.27|310.71|308.11|312.03|309.43|310.71|308.11|0
1636413600000|2021-11-08 23:20:00|310.88|308.28|311.04|308.44|311.21|308.61|310.71|308.11|0
1636413900000|2021-11-08 23:25:00|311.2|308.6|312.19|309.59|312.19|309.59|311.2|308.6|0
1636414200000|2021-11-08 23:30:00|312.35|309.75|312.19|309.59|312.35|309.75|311.77|309.17|0
1636414500000|2021-11-08 23:35:00|312.02|309.42|312.02|309.42|312.52|309.92|311.86|309.26|0
1636414800000|2021-11-08 23:40:00|312.18|309.58|312.51|309.91|312.84|310.24|312.18|309.58|0
1636415100000|2021-11-08 23:45:00|312.43|309.83|311.85|309.25|313.17|310.57|311.85|309.25|0
1636415400000|2021-11-08 23:50:00|311.69|309.09|311.35|308.75|312.01|309.41|311.19|308.59|0
1636415700000|2021-11-08 23:55:00|311.19|308.59|311.27|308.67|311.85|309.25|311.03|308.43|0
1636416000000|2021-11-09 00:00:00|311.35|308.75|311.18|308.58|311.68|309.08|310.53|307.93|0
1636416300000|2021-11-09 00:05:00|311.35|308.75|311.75|309.15|312.17|309.57|311.26|308.66|0
1636416600000|2021-11-09 00:10:00|311.68|309.08|310.85|308.25|311.84|309.24|310.85|308.25|0
1636416900000|2021-11-09 00:15:00|310.69|308.09|309.04|306.44|310.69|308.09|309.04|306.44|0
1636417200000|2021-11-09 00:20:00|309.21|306.61|309.86|307.26|309.86|307.26|309.21|306.61|0
1636417500000|2021-11-09 00:25:00|309.7|307.1|308.06|305.46|309.7|307.1|307.89|305.29|0
1636417800000|2021-11-09 00:30:00|308.22|305.62|307.56|304.96|308.55|305.95|307.4|304.8|0
1636418100000|2021-11-09 00:35:00|307.73|305.13|307.72|305.12|308.38|305.78|307.24|304.64|0
1636418400000|2021-11-09 00:40:00|308.05|305.45|307.72|305.12|308.21|305.61|307.56|304.96|0
1636418700000|2021-11-09 00:45:00|307.88|305.28|308.05|305.45|308.05|305.45|307.56|304.96|0
1636419000000|2021-11-09 00:50:00|307.88|305.28|307.72|305.12|307.88|305.28|307.39|304.79|0
1636419300000|2021-11-09 00:55:00|307.55|304.95|307.22|304.62|307.55|304.95|306.73|304.13|0
1636419600000|2021-11-09 01:00:00|307.39|304.79|306.73|304.13|307.55|304.95|306.57|303.97|0
1636419900000|2021-11-09 01:05:00|306.89|304.29|306.89|304.29|307.06|304.46|306.57|303.97|0
1636420200000|2021-11-09 01:10:00|307.05|304.45|307.54|304.94|307.54|304.94|306.89|304.29|0
1636420500000|2021-11-09 01:15:00|307.71|305.11|307.87|305.27|308.03|305.43|307.38|304.78|0
1636420800000|2021-11-09 01:20:00|307.94|305.34|307.86|305.26|308.03|305.43|307.37|304.77|0
1636421100000|2021-11-09 01:25:00|307.7|305.1|307.37|304.77|307.7|305.1|307.21|304.61|0
1636421400000|2021-11-09 01:30:00|307.21|304.61|306.55|303.95|307.37|304.77|306.39|303.79|0
1636421700000|2021-11-09 01:35:00|306.72|304.12|306.88|304.28|307.04|304.44|305.9|303.3|0
1636422000000|2021-11-09 01:40:00|306.95|304.35|306.55|303.95|307.04|304.44|306.38|303.78|0
1636422300000|2021-11-09 01:45:00|306.38|303.78|306.87|304.27|307.2|304.6|306.22|303.62|0
1636422600000|2021-11-09 01:50:00|306.71|304.11|307.19|304.59|307.36|304.76|306.71|304.11|0
1636422900000|2021-11-09 01:55:00|307.03|304.43|306.87|304.27|307.36|304.76|306.21|303.61|0
1636423200000|2021-11-09 02:00:00|307.03|304.43|307.52|304.92|307.84|305.24|306.7|304.1|0
1636423500000|2021-11-09 02:05:00|307.68|305.08|307.68|305.08|307.84|305.24|307.52|304.92|0
1636423800000|2021-11-09 02:10:00|307.76|305.16|308.49|305.89|308.82|306.22|307.76|305.16|0
1636424100000|2021-11-09 02:15:00|308.66|306.06|308.82|306.22|308.82|306.22|308.33|305.73|0
1636424400000|2021-11-09 02:20:00|308.65|306.05|308.65|306.05|308.82|306.22|308.49|305.89|0
1636424700000|2021-11-09 02:25:00|308.49|305.89|308.48|305.88|308.65|306.05|308.32|305.72|0
1636425000000|2021-11-09 02:30:00|308.32|305.72|308.32|305.72|308.32|305.72|307.99|305.39|0
1636425300000|2021-11-09 02:35:00|308.15|305.55|308.48|305.88|308.64|306.04|308.15|305.55|0
1636425600000|2021-11-09 02:40:00|308.56|305.96|308.48|305.88|308.81|306.21|308.48|305.88|0
1636425900000|2021-11-09 02:45:00|308.64|306.04|308.8|306.2|308.97|306.37|308.47|305.87|0
1636426200000|2021-11-09 02:50:00|308.96|306.36|309.13|306.53|309.13|306.53|308.8|306.2|0
1636426500000|2021-11-09 02:55:00|308.96|306.36|308.63|306.03|309.13|306.53|308.63|306.03|0
1636426800000|2021-11-09 03:00:00|308.71|306.11|308.3|305.7|308.8|306.2|308.14|305.54|0
1636427100000|2021-11-09 03:05:00|308.14|305.54|308.63|306.03|308.63|306.03|307.97|305.37|0
1636427400000|2021-11-09 03:10:00|308.79|306.19|308.3|305.7|308.95|306.35|308.3|305.7|0
1636427700000|2021-11-09 03:15:00|308.13|305.53|308.29|305.69|308.46|305.86|308.13|305.53|0
1636428000000|2021-11-09 03:20:00|308.46|305.86|308.46|305.86|308.46|305.86|308.13|305.53|0
1636428300000|2021-11-09 03:25:00|308.62|306.02|308.45|305.85|308.62|306.02|308.37|305.77|0
1636428600000|2021-11-09 03:30:00|308.62|306.02|309.15|306.55|309.81|307.21|308.62|306.02|0
1636428900000|2021-11-09 03:35:00|308.99|306.39|308.49|305.89|308.99|306.39|308|305.4|0
1636429200000|2021-11-09 03:40:00|308.33|305.73|308.33|305.73|308.66|306.06|308.33|305.73|0
1636429500000|2021-11-09 03:45:00|308.49|305.89|307.67|305.07|308.49|305.89|307.59|304.99|0
1636429800000|2021-11-09 03:50:00|307.59|304.99|306.86|304.26|307.67|305.07|306.86|304.26|0
1636430100000|2021-11-09 03:55:00|307.02|304.42|307.5|304.9|307.5|304.9|306.69|304.09|0
1636430400000|2021-11-09 04:00:00|307.58|304.98|307.91|305.31|307.99|305.39|307.5|304.9|0
1636430700000|2021-11-09 04:05:00|307.99|305.39|307.99|305.39|307.99|305.39|307.83|305.23|0
1636431000000|2021-11-09 04:10:00|307.83|305.23|307.66|305.06|308.07|305.47|307.66|305.06|0
1636431300000|2021-11-09 04:15:00|307.5|304.9|307.33|304.73|307.66|305.06|307.33|304.73|0
1636431600000|2021-11-09 04:20:00|307.17|304.57|307.49|304.89|307.49|304.89|307|304.4|0
1636431900000|2021-11-09 04:25:00|307.33|304.73|307.81|305.21|307.82|305.22|307.33|304.73|0
1636432200000|2021-11-09 04:30:00|307.65|305.05|308.3|305.7|308.3|305.7|307.65|305.05|0
1636432500000|2021-11-09 04:35:00|308.14|305.54|308.3|305.7|308.46|305.86|307.97|305.37|0
1636432800000|2021-11-09 04:40:00|308.14|305.54|308.13|305.53|308.3|305.7|307.97|305.37|0
1636433100000|2021-11-09 04:45:00|307.97|305.37|307.8|305.2|308.13|305.53|307.64|305.04|0
1636433400000|2021-11-09 04:50:00|307.72|305.12|307.64|305.04|307.8|305.2|307.64|305.04|0
1636433700000|2021-11-09 04:55:00|307.48|304.88|307.8|305.2|307.8|305.2|307.31|304.71|0
1636434000000|2021-11-09 05:00:00|307.96|305.36|307.96|305.36|308.45|305.85|307.96|305.36|0
1636434300000|2021-11-09 05:05:00|308.12|305.52|308.28|305.68|308.45|305.85|307.96|305.36|0
1636434600000|2021-11-09 05:10:00|308.45|305.85|308.12|305.52|308.45|305.85|308.12|305.52|0
1636434900000|2021-11-09 05:15:00|308.2|305.6|308.6|306|308.68|306.08|308.12|305.52|0
1636435200000|2021-11-09 05:20:00|308.77|306.17|308.93|306.33|308.93|306.33|308.6|306|0
1636435500000|2021-11-09 05:25:00|309.09|306.49|309.25|306.65|309.74|307.14|308.76|306.16|0
1636435800000|2021-11-09 05:30:00|309.33|306.73|309.09|306.49|309.42|306.82|309.09|306.49|0
1636436100000|2021-11-09 05:35:00|309.16|306.56|310.07|307.47|310.07|307.47|309.09|306.49|0
1636436400000|2021-11-09 05:40:00|310.39|307.79|310.72|308.12|310.88|308.28|310.23|307.63|0
1636436700000|2021-11-09 05:45:00|310.88|308.28|311.54|308.94|311.7|309.1|310.72|308.12|0
1636437000000|2021-11-09 05:50:00|311.37|308.77|311.21|308.61|311.54|308.94|311.21|308.61|0
1636437300000|2021-11-09 05:55:00|311.37|308.77|311.37|308.77|311.53|308.93|310.88|308.28|0
1636437600000|2021-11-09 06:00:00|311.7|309.1|312.19|309.59|312.35|309.75|311.69|309.09|0
1636437900000|2021-11-09 06:05:00|312.1|309.5|312.02|309.42|312.1|309.5|311.85|309.25|0
1636438200000|2021-11-09 06:10:00|311.85|309.25|311.85|309.25|312.02|309.42|311.69|309.09|0
1636438500000|2021-11-09 06:15:00|311.69|309.09|311.68|309.08|311.69|309.09|311.36|308.76|0
1636438800000|2021-11-09 06:20:00|311.85|309.25|310.86|308.26|312.01|309.41|310.86|308.26|0
1636439100000|2021-11-09 06:25:00|311.03|308.43|311.02|308.42|311.35|308.75|310.86|308.26|0
1636439400000|2021-11-09 06:30:00|311.19|308.59|311.84|309.24|311.84|309.24|311.19|308.59|0
1636439700000|2021-11-09 06:35:00|312.01|309.41|311.59|308.99|312.17|309.57|311.51|308.91|0
1636440000000|2021-11-09 06:40:00|311.67|309.07|311.18|308.58|311.67|309.07|311.18|308.58|0
1636440300000|2021-11-09 06:45:00|310.15|307.55|311.34|308.74|311.51|308.91|310.15|307.55|0
1636440600000|2021-11-09 06:50:00|311.42|308.82|311.5|308.9|311.67|309.07|311.25|308.65|0
1636440900000|2021-11-09 06:55:00|311.58|308.98|311.5|308.9|311.67|309.07|311.34|308.74|0
1636441200000|2021-11-09 07:00:00|311.58|308.98|311.17|308.57|311.83|309.23|311.17|308.57|0
1636441500000|2021-11-09 07:05:00|311.25|308.65|311.33|308.73|311.49|308.89|310.84|308.24|0
1636441800000|2021-11-09 07:10:00|311.17|308.57|311.33|308.73|311.66|309.06|311.17|308.57|0
1636442100000|2021-11-09 07:15:00|311.49|308.89|311.82|309.22|311.98|309.38|311.16|308.56|0
1636442400000|2021-11-09 07:20:00|311.65|309.05|312.39|309.79|312.64|310.04|311.65|309.05|0
1636442700000|2021-11-09 07:25:00|312.31|309.71|312.14|309.54|312.47|309.87|311.65|309.05|0
1636443000000|2021-11-09 07:30:00|311.98|309.38|311.97|309.37|312.3|309.7|311.81|309.21|0
1636443300000|2021-11-09 07:35:00|312.05|309.45|311.31|308.71|312.05|309.45|311.31|308.71|0
1636443600000|2021-11-09 07:40:00|311.48|308.88|311.06|308.46|311.48|308.88|310.82|308.22|0
1636443900000|2021-11-09 07:45:00|311.15|308.55|310.24|307.64|311.31|308.71|310.24|307.64|0
1636444200000|2021-11-09 07:50:00|310.33|307.73|310.65|308.05|310.65|308.05|310.16|307.56|0
1636444500000|2021-11-09 07:55:00|310.49|307.89|310.65|308.05|310.65|308.05|310.24|307.64|0
1636444800000|2021-11-09 08:00:00|310.48|307.88|310.2|307.6|311.09|308.49|308.47|305.87|0
1636445100000|2021-11-09 08:05:00|309.83|307.63|311.96|309.76|312.29|310.09|309.83|307.63|0
1636445400000|2021-11-09 08:10:00|312.12|309.92|313.77|311.57|314.1|311.9|311.63|309.43|0
1636445700000|2021-11-09 08:15:00|313.93|311.73|313.76|311.56|314.1|311.9|313.44|311.24|0
1636446000000|2021-11-09 08:20:00|313.93|311.73|314.59|312.39|315.08|312.88|313.76|311.56|0
1636446300000|2021-11-09 08:25:00|314.42|312.22|313.59|311.39|314.59|312.39|313.43|311.23|0
1636446600000|2021-11-09 08:30:00|313.51|311.31|315.57|313.37|315.57|313.37|313.51|311.31|0
1636446900000|2021-11-09 08:35:00|315.74|313.54|315.24|313.04|316.07|313.87|315.24|313.04|0
1636447200000|2021-11-09 08:40:00|315.32|313.12|315.9|313.7|316.23|314.03|315.07|312.87|0
1636447500000|2021-11-09 08:45:00|315.73|313.53|316.39|314.19|316.39|314.19|315.4|313.2|0
1636447800000|2021-11-09 08:50:00|316.22|314.02|316.55|314.35|316.55|314.35|316.06|313.86|0
1636448100000|2021-11-09 08:55:00|316.72|314.52|316.05|313.85|316.88|314.68|315.72|313.52|0
1636448400000|2021-11-09 09:00:00|315.89|313.69|315.39|313.19|316.22|314.02|315.23|313.03|0
1636448700000|2021-11-09 09:05:00|315.22|313.02|315.06|312.86|315.22|313.02|314.73|312.53|0
1636449000000|2021-11-09 09:10:00|314.89|312.69|315.55|313.35|315.88|313.68|314.89|312.69|0
1636449300000|2021-11-09 09:15:00|315.72|313.52|315.38|313.18|316.05|313.85|315.22|313.02|0
1636449600000|2021-11-09 09:20:00|315.22|313.02|315.21|313.01|315.38|313.18|314.88|312.68|0
1636449900000|2021-11-09 09:25:00|315.05|312.85|314.72|312.52|315.05|312.85|313.89|311.69|0
1636450200000|2021-11-09 09:30:00|314.88|312.68|315.45|313.25|315.45|313.25|314.55|312.35|0
1636450500000|2021-11-09 09:35:00|315.37|313.17|315.37|313.17|315.54|313.34|314.88|312.68|0
1636450800000|2021-11-09 09:40:00|315.21|313.01|315.86|313.66|315.86|313.66|315.04|312.84|0
1636451100000|2021-11-09 09:45:00|315.94|313.74|316.19|313.99|316.52|314.32|315.86|313.66|0
1636451400000|2021-11-09 09:50:00|316.36|314.16|316.19|313.99|316.36|314.16|316.03|313.83|0
1636451700000|2021-11-09 09:55:00|316.27|314.07|316.19|313.99|316.69|314.49|316.02|313.82|0
1636452000000|2021-11-09 10:00:00|316.35|314.15|316.19|313.99|316.68|314.48|316.19|313.99|0
1636452300000|2021-11-09 10:05:00|316.18|313.98|316.51|314.31|316.51|314.31|316.18|313.98|0
1636452600000|2021-11-09 10:10:00|316.43|314.23|317.67|315.47|317.75|315.55|316.35|314.15|0
1636452900000|2021-11-09 10:15:00|317.84|315.64|317.34|315.14|317.84|315.64|317.17|314.97|0
1636453200000|2021-11-09 10:20:00|317.17|314.97|317.33|315.13|317.5|315.3|317.17|314.97|0
1636453500000|2021-11-09 10:25:00|317.17|314.97|316.83|314.63|317.33|315.13|316.67|314.47|0
1636453800000|2021-11-09 10:30:00|316.75|314.55|316.5|314.3|317|314.8|316.5|314.3|0
1636454100000|2021-11-09 10:35:00|316.58|314.38|316.83|314.63|316.99|314.79|316.17|313.97|0
1636454400000|2021-11-09 10:40:00|316.99|314.79|316.33|314.13|317.16|314.96|316.33|314.13|0
1636454700000|2021-11-09 10:45:00|316.24|314.04|317.03|314.83|317.55|315.35|316.24|314.04|0
1636455000000|2021-11-09 10:50:00|317.19|314.99|317.02|314.82|317.19|314.99|316.86|314.66|0
1636455300000|2021-11-09 10:55:00|317.19|314.99|316.69|314.49|317.36|315.16|316.53|314.33|0
1636455600000|2021-11-09 11:00:00|316.53|314.33|316.85|314.65|316.86|314.66|316.52|314.32|0
1636455900000|2021-11-09 11:05:00|316.69|314.49|315.86|313.66|316.77|314.57|315.86|313.66|0
1636456200000|2021-11-09 11:10:00|316.02|313.82|316.35|314.15|316.68|314.48|316.02|313.82|0
1636456500000|2021-11-09 11:15:00|316.52|314.32|317.51|315.31|317.51|315.31|316.52|314.32|0
1636456800000|2021-11-09 11:20:00|317.42|315.22|317.09|314.89|318|315.8|317.01|314.81|0
1636457100000|2021-11-09 11:25:00|317.17|314.97|316.84|314.64|317.17|314.97|316.84|314.64|0
1636457400000|2021-11-09 11:30:00|316.68|314.48|316.84|314.64|317|314.8|316.51|314.31|0
1636457700000|2021-11-09 11:35:00|316.92|314.72|316.84|314.64|317|314.8|316.67|314.47|0
1636458000000|2021-11-09 11:40:00|316.91|314.71|316.83|314.63|317|314.8|316.67|314.47|0
1636458300000|2021-11-09 11:45:00|316.91|314.71|316.83|314.63|317.08|314.88|316.67|314.47|0
1636458600000|2021-11-09 11:50:00|316.74|314.54|316.66|314.46|317|314.8|316.66|314.46|0
1636458900000|2021-11-09 11:55:00|316.5|314.3|316.66|314.46|316.99|314.79|316.49|314.29|0
1636459200000|2021-11-09 12:00:00|316.49|314.29|316.66|314.46|316.99|314.79|316.49|314.29|0
1636459500000|2021-11-09 12:05:00|316.49|314.29|316.82|314.62|316.99|314.79|316.32|314.12|0
1636459800000|2021-11-09 12:10:00|316.65|314.45|316.49|314.29|317.15|314.95|316.32|314.12|0
1636460100000|2021-11-09 12:15:00|316.32|314.12|316.32|314.12|316.48|314.28|316.15|313.95|0
1636460400000|2021-11-09 12:20:00|316.48|314.28|315.82|313.62|316.65|314.45|315.65|313.45|0
1636460700000|2021-11-09 12:25:00|315.73|313.53|316.48|314.28|316.64|314.44|315.65|313.45|0
1636461000000|2021-11-09 12:30:00|316.64|314.44|315.81|313.61|316.64|314.44|315.81|313.61|0
1636461300000|2021-11-09 12:35:00|315.65|313.45|315.15|312.95|315.65|313.45|314.82|312.62|0
1636461600000|2021-11-09 12:40:00|315.23|313.03|314.16|311.96|315.65|313.45|314|311.8|0
1636461900000|2021-11-09 12:45:00|314.32|312.12|312.84|310.64|314.32|312.12|311.2|309|0
1636462200000|2021-11-09 12:50:00|313|310.8|313|310.8|313.5|311.3|313|310.8|0
1636462500000|2021-11-09 12:55:00|313.08|310.88|312.26|310.06|313.33|311.13|312.18|309.98|0
1636462800000|2021-11-09 13:00:00|312.18|309.98|312.01|309.81|312.67|310.47|311.68|309.48|0
1636463100000|2021-11-09 13:05:00|312.17|309.97|313.16|310.96|313.4|311.2|312.17|309.97|0
1636463400000|2021-11-09 13:10:00|313.32|311.12|313.48|311.28|313.65|311.45|313.16|310.96|0
1636463700000|2021-11-09 13:15:00|313.32|311.12|313.81|311.61|313.98|311.78|313.16|310.96|0
1636464000000|2021-11-09 13:20:00|313.98|311.78|313.81|311.61|314.14|311.94|313.72|311.52|0
1636464300000|2021-11-09 13:25:00|313.64|311.44|314.63|312.43|314.8|312.6|313.64|311.44|0
1636464600000|2021-11-09 13:30:00|314.71|312.51|315.62|313.42|315.78|313.58|314.47|312.27|0
1636464900000|2021-11-09 13:35:00|315.78|313.58|315.78|313.58|315.78|313.58|315.12|312.92|0
1636465200000|2021-11-09 13:40:00|315.62|313.42|317.27|315.07|317.43|315.23|315.62|313.42|0
1636465500000|2021-11-09 13:45:00|317.1|314.9|317.43|315.23|317.6|315.4|317.1|314.9|0
1636465800000|2021-11-09 13:50:00|317.26|315.06|316.6|314.4|317.6|315.4|316.6|314.4|0
1636466100000|2021-11-09 13:55:00|316.43|314.23|316.43|314.23|316.6|314.4|315.94|313.74|0
1636466400000|2021-11-09 14:00:00|316.6|314.4|317.09|314.89|317.42|315.22|316.6|314.4|0
1636466700000|2021-11-09 14:05:00|316.93|314.73|316.59|314.39|317.09|314.89|316.43|314.23|0
1636467000000|2021-11-09 14:10:00|316.76|314.56|316.59|314.39|316.92|314.72|316.26|314.06|0
1636467300000|2021-11-09 14:15:00|316.75|314.55|317.91|315.71|317.91|315.71|316.59|314.39|0
1636467600000|2021-11-09 14:20:00|318.08|315.88|317.91|315.71|318.41|316.21|317.74|315.54|0
1636467900000|2021-11-09 14:25:00|318.07|315.87|318.57|316.37|318.82|316.62|317.91|315.71|0
1636468200000|2021-11-09 14:30:00|319.4|317.2|318.24|316.04|319.73|317.53|317.74|315.54|0
1636468500000|2021-11-09 14:35:00|317.9|315.7|317.43|315.23|320.08|317.88|317.1|314.9|0
1636468800000|2021-11-09 14:40:00|317.6|315.4|316.27|314.07|318.59|316.39|316.11|313.91|0
1636469100000|2021-11-09 14:45:00|315.94|313.74|313.63|311.43|317.26|315.06|312.81|310.61|0
1636469400000|2021-11-09 14:50:00|313.31|311.11|311.34|309.14|314.62|312.42|310.03|307.83|0
1636469700000|2021-11-09 14:55:00|310.85|308.65|303.78|301.58|311.99|309.79|298.52|296.32|0
1636470000000|2021-11-09 15:00:00|303.94|301.74|300.39|298.19|307.18|304.98|299.11|296.91|0
1636470300000|2021-11-09 15:05:00|299.91|297.71|301.03|298.83|304.91|302.71|299.91|297.71|0
1636470600000|2021-11-09 15:10:00|300.87|298.67|305.71|303.51|305.71|303.51|299.91|297.71|0
1636470900000|2021-11-09 15:15:00|305.55|303.35|302.93|300.73|308.15|305.95|302.13|299.93|0
1636471200000|2021-11-09 15:20:00|303.26|301.06|302.52|300.32|304.55|302.35|301|298.8|0
1636471500000|2021-11-09 15:25:00|302.45|300.25|304.67|302.47|306.01|303.81|302.09|299.89|0
1636471800000|2021-11-09 15:30:00|304.84|302.64|308.98|306.78|309.23|307.03|304.84|302.64|0
1636472100000|2021-11-09 15:35:00|309.07|306.87|306.45|304.25|309.07|306.87|305.81|303.61|0
1636472400000|2021-11-09 15:40:00|306.62|304.42|309.55|307.35|309.55|307.35|306.45|304.25|0
1636472700000|2021-11-09 15:45:00|309.22|307.02|307.59|305.39|309.39|307.19|307.26|305.06|0
1636473000000|2021-11-09 15:50:00|307.67|305.47|306.77|304.57|308.08|305.88|305.8|303.6|0
1636473300000|2021-11-09 15:55:00|307.1|304.9|304.98|302.78|307.26|305.06|304.34|302.14|0
1636473600000|2021-11-09 16:00:00|305.14|302.94|307.26|305.06|307.5|305.3|305.14|302.94|0
1636473900000|2021-11-09 16:05:00|307.42|305.22|304.89|302.69|307.42|305.22|304.49|302.29|0
1636474200000|2021-11-09 16:10:00|304.81|302.61|301.9|299.7|304.81|302.61|299|296.8|0
1636474500000|2021-11-09 16:15:00|301.74|299.54|303.84|301.64|304|301.8|300.93|298.73|0
1636474800000|2021-11-09 16:20:00|303.51|301.31|302.38|300.18|305.13|302.93|302.22|300.02|0
1636475100000|2021-11-09 16:25:00|302.54|300.34|301.57|299.37|303.19|300.99|300.76|298.56|0
1636475400000|2021-11-09 16:30:00|301.41|299.21|302.37|300.17|304.32|302.12|301.41|299.21|0
1636475700000|2021-11-09 16:35:00|302.86|300.66|302.05|299.85|304.48|302.28|301.56|299.36|0
1636476000000|2021-11-09 16:40:00|302.37|300.17|306.42|304.22|306.58|304.38|301.89|299.69|0
1636476300000|2021-11-09 16:45:00|306.58|304.38|304.31|302.11|306.58|304.38|303.66|301.46|0
1636476600000|2021-11-09 16:50:00|304.47|302.27|301.56|299.36|304.63|302.43|301.07|298.87|0
1636476900000|2021-11-09 16:55:00|301.72|299.52|300.59|298.39|301.72|299.52|299.94|297.74|0
1636477200000|2021-11-09 17:00:00|300.91|298.71|297.85|295.65|300.91|298.71|297.53|295.33|0
1636477500000|2021-11-09 17:05:00|298.01|295.81|298.33|296.13|299.46|297.26|296.41|294.21|0
1636477800000|2021-11-09 17:10:00|298.65|296.45|301.22|299.02|302.03|299.83|298.65|296.45|0
1636478100000|2021-11-09 17:15:00|301.06|298.86|300.74|298.54|302.51|300.31|300.57|298.37|0
1636478400000|2021-11-09 17:20:00|301.06|298.86|301.54|299.34|302.03|299.83|300.25|298.05|0
1636478700000|2021-11-09 17:25:00|301.38|299.18|299.93|297.73|302.18|299.98|298.64|296.44|0
1636479000000|2021-11-09 17:30:00|299.68|297.48|301.37|299.17|301.7|299.5|298.8|296.6|0
1636479300000|2021-11-09 17:35:00|301.21|299.01|299.69|297.49|302.02|299.82|298.08|295.88|0
1636479600000|2021-11-09 17:40:00|299.53|297.33|301.14|298.94|301.31|299.11|298.08|295.88|0
1636479900000|2021-11-09 17:45:00|301.31|299.11|301.46|299.26|302.11|299.91|300.17|297.97|0
1636480200000|2021-11-09 17:50:00|301.3|299.1|301.7|299.5|303.41|301.21|301.3|299.1|0
1636480500000|2021-11-09 17:55:00|301.79|299.59|299.84|297.64|301.95|299.75|299.84|297.64|0
1636480800000|2021-11-09 18:00:00|300.17|297.97|301.13|298.93|301.46|299.26|299.76|297.56|0
1636481100000|2021-11-09 18:05:00|300.97|298.77|302.26|300.06|302.75|300.55|300|297.8|0
1636481400000|2021-11-09 18:10:00|302.1|299.9|300.8|298.6|302.1|299.9|300.64|298.44|0
1636481700000|2021-11-09 18:15:00|300.88|298.68|302.74|300.54|302.91|300.71|300.48|298.28|0
1636482000000|2021-11-09 18:20:00|302.42|300.22|302.26|300.06|302.58|300.38|301.45|299.25|0
1636482300000|2021-11-09 18:25:00|302.09|299.89|299.83|297.63|302.42|300.22|298.54|296.34|0
1636482600000|2021-11-09 18:30:00|299.67|297.47|300.79|298.59|301.44|299.24|299.67|297.47|0
1636482900000|2021-11-09 18:35:00|300.96|298.76|298.53|296.33|300.96|298.76|298.37|296.17|0
1636483200000|2021-11-09 18:40:00|298.7|296.5|298.37|296.17|299.5|297.3|297.89|295.69|0
1636483500000|2021-11-09 18:45:00|298.21|296.01|297.24|295.04|299.5|297.3|296.76|294.56|0
1636483800000|2021-11-09 18:50:00|297.4|295.2|296.44|294.24|298.05|295.85|296.12|293.92|0
1636484100000|2021-11-09 18:55:00|296.6|294.4|297.4|295.2|297.4|295.2|295.63|293.43|0
1636484400000|2021-11-09 19:00:00|296.92|294.72|298.52|296.32|299.33|297.13|296.11|293.91|0
1636484700000|2021-11-09 19:05:00|298.36|296.16|297.87|295.67|299.16|296.96|297.71|295.51|0
1636485000000|2021-11-09 19:10:00|298.2|296|298.19|295.99|298.2|296|296.91|294.71|0
1636485300000|2021-11-09 19:15:00|298.03|295.83|300.61|298.41|300.93|298.73|298.03|295.83|0
1636485600000|2021-11-09 19:20:00|300.77|298.57|300.3|298.1|302.39|300.19|300.2|298|0
1636485900000|2021-11-09 19:25:00|300.06|297.86|299.41|297.21|300.87|298.67|298.44|296.24|0
1636486200000|2021-11-09 19:30:00|299.25|297.05|300.12|297.92|300.6|298.4|298.44|296.24|0
1636486500000|2021-11-09 19:35:00|299.96|297.76|301.89|299.69|301.89|299.69|299.47|297.27|0
1636486800000|2021-11-09 19:40:00|302.05|299.85|302.05|299.85|302.86|300.66|301.57|299.37|0
1636487100000|2021-11-09 19:45:00|301.89|299.69|301.72|299.52|302.7|300.5|301.72|299.52|0
1636487400000|2021-11-09 19:50:00|301.89|299.69|302.05|299.85|302.05|299.85|299.95|297.75|0
1636487700000|2021-11-09 19:55:00|301.88|299.68|303.34|301.14|303.34|301.14|301.4|299.2|0
1636488000000|2021-11-09 20:00:00|303.18|300.98|302.69|300.49|303.5|301.3|301.88|299.68|0
1636488300000|2021-11-09 20:05:00|302.85|300.65|302.52|300.32|303.17|300.97|300.91|298.71|0
1636488600000|2021-11-09 20:10:00|302.36|300.16|300.74|298.54|302.85|300.65|300.58|298.38|0
1636488900000|2021-11-09 20:15:00|300.82|298.62|299.77|297.57|302.2|300|299.77|297.57|0
1636489200000|2021-11-09 20:20:00|299.93|297.73|302.52|300.32|302.52|300.32|299.93|297.73|0
1636489500000|2021-11-09 20:25:00|302.35|300.15|301.06|298.86|302.52|300.32|301.06|298.86|0
1636489800000|2021-11-09 20:30:00|301.22|299.02|301.05|298.85|301.54|299.34|299.44|297.24|0
1636490100000|2021-11-09 20:35:00|300.73|298.53|301.37|299.17|301.7|299.5|300.08|297.88|0
1636490400000|2021-11-09 20:40:00|301.54|299.34|303.97|301.77|304.45|302.25|301.54|299.34|0
1636490700000|2021-11-09 20:45:00|304.13|301.93|302.42|300.22|304.45|302.25|302.02|299.82|0
1636491000000|2021-11-09 20:50:00|302.66|300.46|302.99|300.79|303.15|300.95|301.85|299.65|0
1636491300000|2021-11-09 20:55:00|302.82|300.62|304.93|302.73|305.59|303.39|302.66|300.46|0
1636491600000|2021-11-09 21:00:00|304.61|302.41|303.14|300.94|304.77|302.57|302.5|300.3|0
1636491900000|2021-11-09 21:05:00|302.98|300.78|303.06|300.86|303.63|301.43|302.57|300.37|0
1636492200000|2021-11-09 21:10:00|302.98|300.78|302.98|300.78|303.14|300.94|302.49|300.29|0
1636492500000|2021-11-09 21:15:00|303.18|300.58|302.69|300.09|303.18|300.58|302.69|300.09|0
1636492800000|2021-11-09 21:20:00|302.85|300.25|302.68|300.08|303.01|300.41|302.68|300.08|0
1636493100000|2021-11-09 21:25:00|302.84|300.24|302.2|299.6|302.84|300.24|302.2|299.6|0
1636493400000|2021-11-09 21:30:00|302.36|299.76|302.52|299.92|302.52|299.92|302.19|299.59|0
1636493700000|2021-11-09 21:35:00|302.68|300.08|303|300.4|303.16|300.56|302.68|300.08|0
1636494000000|2021-11-09 21:40:00|303.16|300.56|302.67|300.07|303.16|300.56|302.67|300.07|0
1636494300000|2021-11-09 21:45:00|302.84|300.24|302.83|300.23|303|300.4|302.67|300.07|0
1636494600000|2021-11-09 21:50:00|302.99|300.39|302.67|300.07|302.99|300.39|302.67|300.07|0
1636494900000|2021-11-09 21:55:00|302.74|300.14|302.58|299.98|302.74|300.14|302.58|299.98|0
1636495200000|2021-11-09 22:00:00|302.8|300.2|302.79|300.19|302.83|300.23|302.5|299.9|0
1636495500000|2021-11-09 22:05:00|302.76|300.16|302.71|300.11|302.76|300.16|302.71|300.11|0
1636495800000|2021-11-09 22:10:00|302.64|300.04|302.66|300.06|302.69|300.09|302.54|299.94|0
1636496100000|2021-11-09 22:15:00|302.64|300.04|302.59|299.99|302.64|300.04|302.59|299.99|0
1636496400000|2021-11-09 22:20:00|302.63|300.03|302.54|299.94|302.63|300.03|302.28|299.68|0
1636496700000|2021-11-09 22:25:00|302.38|299.78|302.35|299.75|302.4|299.8|302.31|299.71|0
1636497000000|2021-11-09 22:30:00|302.31|299.71|302.51|299.91|302.67|300.07|302.3|299.7|0
1636497300000|2021-11-09 22:35:00|302.46|299.86|302.39|299.79|302.46|299.86|302.39|299.79|0
1636497600000|2021-11-09 22:40:00|302.35|299.75|302.34|299.74|302.6|300|302.34|299.74|0
1636497900000|2021-11-09 22:45:00|302.6|300|302.57|299.97|302.62|300.02|302.57|299.97|0
1636498200000|2021-11-09 22:50:00|302.62|300.02|302.57|299.97|302.64|300.04|302.57|299.97|0
1636498500000|2021-11-09 22:55:00|302.69|300.09|302.85|300.25|302.97|300.37|302.69|300.09|0
1636498800000|2021-11-09 23:00:00|302.83|300.23|301.66|299.06|302.83|300.23|300.85|298.25|0
1636499100000|2021-11-09 23:05:00|301.82|299.22|301.33|298.73|301.82|299.22|301.01|298.41|0
1636499400000|2021-11-09 23:10:00|301.73|299.13|301.49|298.89|301.98|299.38|301.17|298.57|0
1636499700000|2021-11-09 23:15:00|301.57|298.97|300.68|298.08|301.65|299.05|300.2|297.6|0
1636500000000|2021-11-09 23:20:00|300.92|298.32|300.36|297.76|301|298.4|300.36|297.76|0
1636500300000|2021-11-09 23:25:00|300.52|297.92|300.84|298.24|301.16|298.56|300.36|297.76|0
1636500600000|2021-11-09 23:30:00|301|298.4|301.32|298.72|301.32|298.72|300.51|297.91|0
1636500900000|2021-11-09 23:35:00|301.16|298.56|300.83|298.23|301.32|298.72|300.83|298.23|0
1636501200000|2021-11-09 23:40:00|300.91|298.31|301.64|299.04|301.8|299.2|300.83|298.23|0
1636501500000|2021-11-09 23:45:00|301.48|298.88|300.67|298.07|301.64|299.04|300.5|297.9|0
1636501800000|2021-11-09 23:50:00|300.83|298.23|300.5|297.9|300.83|298.23|300.18|297.58|0
1636502100000|2021-11-09 23:55:00|300.66|298.06|300.5|297.9|300.82|298.22|300.34|297.74|0
1636502400000|2021-11-10 00:00:00|300.66|298.06|301.63|299.03|302.44|299.84|300.5|297.9|0
1636502700000|2021-11-10 00:05:00|301.47|298.87|300.49|297.89|301.79|299.19|300.49|297.89|0
1636503000000|2021-11-10 00:10:00|300.66|298.06|301.3|298.7|301.3|298.7|300.33|297.73|0
1636503300000|2021-11-10 00:15:00|301.46|298.86|300.81|298.21|301.46|298.86|300.65|298.05|0
1636503600000|2021-11-10 00:20:00|300.65|298.05|299.68|297.08|300.97|298.37|299.68|297.08|0
1636503900000|2021-11-10 00:25:00|299.84|297.24|300.16|297.56|300.16|297.56|299.68|297.08|0
1636504200000|2021-11-10 00:30:00|300.32|297.72|300|297.4|300.32|297.72|300|297.4|0
1636504500000|2021-11-10 00:35:00|300.16|297.56|299.83|297.23|300.23|297.63|299.67|297.07|0
1636504800000|2021-11-10 00:40:00|299.67|297.07|299.51|296.91|299.83|297.23|299.51|296.91|0
1636505100000|2021-11-10 00:45:00|299.35|296.75|298.7|296.1|299.83|297.23|298.54|295.94|0
1636505400000|2021-11-10 00:50:00|298.54|295.94|298.7|296.1|298.7|296.1|298.54|295.94|0
1636505700000|2021-11-10 00:55:00|299.02|296.42|298.69|296.09|299.5|296.9|298.69|296.09|0
1636506000000|2021-11-10 01:00:00|298.85|296.25|299.66|297.06|299.98|297.38|298.85|296.25|0
1636506300000|2021-11-10 01:05:00|299.82|297.22|298.85|296.25|300.14|297.54|298.69|296.09|0
1636506600000|2021-11-10 01:10:00|298.69|296.09|298.85|296.25|299.17|296.57|298.53|295.93|0
1636506900000|2021-11-10 01:15:00|299.01|296.41|298.84|296.24|299.49|296.89|298.52|295.92|0
1636507200000|2021-11-10 01:20:00|298.68|296.08|298.68|296.08|298.84|296.24|298.2|295.6|0
1636507500000|2021-11-10 01:25:00|298.6|296|298.36|295.76|298.68|296.08|298.19|295.59|0
1636507800000|2021-11-10 01:30:00|298.19|295.59|298.19|295.59|298.52|295.92|297.23|294.63|0
1636508100000|2021-11-10 01:35:00|298.35|295.75|298.19|295.59|298.67|296.07|298.03|295.43|0
1636508400000|2021-11-10 01:40:00|298.03|295.43|297.22|294.62|298.11|295.51|296.74|294.14|0
1636508700000|2021-11-10 01:45:00|297.06|294.46|297.7|295.1|297.7|295.1|296.74|294.14|0
1636509000000|2021-11-10 01:50:00|297.86|295.26|298.34|295.74|298.5|295.9|297.54|294.94|0
1636509300000|2021-11-10 01:55:00|298.5|295.9|298.82|296.22|299.15|296.55|298.18|295.58|0
1636509600000|2021-11-10 02:00:00|298.98|296.38|298.5|295.9|299.14|296.54|298.34|295.74|0
1636509900000|2021-11-10 02:05:00|298.34|295.74|298.5|295.9|298.98|296.38|298.18|295.58|0
1636510200000|2021-11-10 02:10:00|298.33|295.73|297.21|294.61|298.33|295.73|297.05|294.45|0
1636510500000|2021-11-10 02:15:00|297.05|294.45|296.72|294.12|297.37|294.77|296.56|293.96|0
1636510800000|2021-11-10 02:20:00|296.88|294.28|296.56|293.96|296.88|294.28|296.4|293.8|0
1636511100000|2021-11-10 02:25:00|296.72|294.12|297.04|294.44|297.36|294.76|296.56|293.96|0
1636511400000|2021-11-10 02:30:00|297.12|294.52|295.11|292.51|297.12|294.52|295.11|292.51|0
1636511700000|2021-11-10 02:35:00|295.27|292.67|294.31|291.71|295.27|292.67|293.67|291.07|0
1636512000000|2021-11-10 02:40:00|294.47|291.87|294.47|291.87|294.47|291.87|293.83|291.23|0
1636512300000|2021-11-10 02:45:00|294.31|291.71|293.98|291.38|294.31|291.71|293.35|290.75|0
1636512600000|2021-11-10 02:50:00|293.82|291.22|293.5|290.9|293.9|291.3|293.18|290.58|0
1636512900000|2021-11-10 02:55:00|293.66|291.06|293.66|291.06|293.98|291.38|293.5|290.9|0
1636513200000|2021-11-10 03:00:00|293.74|291.14|293.66|291.06|293.82|291.22|293.34|290.74|0
1636513500000|2021-11-10 03:05:00|293.73|291.13|293.5|290.9|293.82|291.22|293.5|290.9|0
1636513800000|2021-11-10 03:10:00|293.65|291.05|294.13|291.53|294.13|291.53|293.49|290.89|0
1636514100000|2021-11-10 03:15:00|294.29|291.69|293.81|291.21|294.29|291.69|292.53|289.93|0
1636514400000|2021-11-10 03:20:00|293.65|291.05|294.29|291.69|294.45|291.85|293.65|291.05|0
1636514700000|2021-11-10 03:25:00|294.45|291.85|294.12|291.52|294.45|291.85|293.96|291.36|0
1636515000000|2021-11-10 03:30:00|294.28|291.68|294.12|291.52|294.28|291.68|293.96|291.36|0
1636515300000|2021-11-10 03:35:00|293.96|291.36|293.48|290.88|294.12|291.52|293.48|290.88|0
1636515600000|2021-11-10 03:40:00|293.64|291.04|293.48|290.88|293.8|291.2|293.48|290.88|0
1636515900000|2021-11-10 03:45:00|293.32|290.72|292.68|290.08|293.47|290.87|292.36|289.76|0
1636516200000|2021-11-10 03:50:00|292.84|290.24|292.35|289.75|292.99|290.39|292.04|289.44|0
1636516500000|2021-11-10 03:55:00|292.51|289.91|293.31|290.71|293.79|291.19|292.51|289.91|0
1636516800000|2021-11-10 04:00:00|293.47|290.87|292.83|290.23|293.79|291.19|292.83|290.23|0
1636517100000|2021-11-10 04:05:00|292.99|290.39|292.51|289.91|293.15|290.55|292.51|289.91|0
1636517400000|2021-11-10 04:10:00|292.42|289.82|292.98|290.38|292.98|290.38|292.35|289.75|0
1636517700000|2021-11-10 04:15:00|293.06|290.46|293.14|290.54|293.14|290.54|292.82|290.22|0
1636518000000|2021-11-10 04:20:00|293.22|290.62|292.66|290.06|293.3|290.7|292.66|290.06|0
1636518300000|2021-11-10 04:25:00|292.82|290.22|295.04|292.44|295.2|292.6|292.82|290.22|0
1636518600000|2021-11-10 04:30:00|294.88|292.28|295.84|293.24|295.84|293.24|294.57|291.97|0
1636518900000|2021-11-10 04:35:00|295.91|293.31|295.68|293.08|296|293.4|295.68|293.08|0
1636519200000|2021-11-10 04:40:00|295.75|293.15|295.2|292.6|295.75|293.15|295.2|292.6|0
1636519500000|2021-11-10 04:45:00|295.35|292.75|295.51|292.91|295.67|293.07|295.19|292.59|0
1636519800000|2021-11-10 04:50:00|295.35|292.75|295.67|293.07|295.83|293.23|295.35|292.75|0
1636520100000|2021-11-10 04:55:00|295.51|292.91|295.82|293.22|295.98|293.38|295.35|292.75|0
1636520400000|2021-11-10 05:00:00|295.74|293.14|295.98|293.38|296.46|293.86|295.74|293.14|0
1636520700000|2021-11-10 05:05:00|295.82|293.22|295.82|293.22|296.3|293.7|295.66|293.06|0
1636521000000|2021-11-10 05:10:00|295.98|293.38|295.98|293.38|296.14|293.54|295.58|292.98|0
1636521300000|2021-11-10 05:15:00|295.82|293.22|295.5|292.9|295.98|293.38|295.5|292.9|0
1636521600000|2021-11-10 05:20:00|295.65|293.05|295.81|293.21|295.81|293.21|295.33|292.73|0
1636521900000|2021-11-10 05:25:00|295.65|293.05|295.97|293.37|296.13|293.53|295.65|293.05|0
1636522200000|2021-11-10 05:30:00|296.13|293.53|297.24|294.64|297.24|294.64|296.13|293.53|0
1636522500000|2021-11-10 05:35:00|297.16|294.56|297|294.4|297.24|294.64|296.68|294.08|0
1636522800000|2021-11-10 05:40:00|297.08|294.48|297.4|294.8|297.56|294.96|297.08|294.48|0
1636523100000|2021-11-10 05:45:00|297.47|294.87|297.55|294.95|297.95|295.35|297.24|294.64|0
1636523400000|2021-11-10 05:50:00|297.39|294.79|297.23|294.63|297.55|294.95|297.07|294.47|0
1636523700000|2021-11-10 05:55:00|297.07|294.47|297.07|294.47|297.55|294.95|297.07|294.47|0
1636524000000|2021-11-10 06:00:00|297.23|294.63|297.87|295.27|297.87|295.27|296.83|294.23|0
1636524300000|2021-11-10 06:05:00|297.71|295.11|297.86|295.26|298.03|295.43|297.7|295.1|0
1636524600000|2021-11-10 06:10:00|297.94|295.34|298.02|295.42|298.5|295.9|297.86|295.26|0
1636524900000|2021-11-10 06:15:00|298.18|295.58|298.82|296.22|298.82|296.22|298.18|295.58|0
1636525200000|2021-11-10 06:20:00|298.66|296.06|298.5|295.9|298.82|296.22|298.5|295.9|0
1636525500000|2021-11-10 06:25:00|298.66|296.06|300.1|297.5|300.1|297.5|298.66|296.06|0
1636525800000|2021-11-10 06:30:00|300.26|297.66|299.93|297.33|300.26|297.66|299.45|296.85|0
1636526100000|2021-11-10 06:35:00|299.85|297.25|300.9|298.3|301.06|298.46|299.85|297.25|0
1636526400000|2021-11-10 06:40:00|301.22|298.62|301.54|298.94|301.62|299.02|301.22|298.62|0
1636526700000|2021-11-10 06:45:00|301.38|298.78|302.1|299.5|302.1|299.5|301.37|298.77|0
1636527000000|2021-11-10 06:50:00|302.02|299.42|301.71|299.11|302.82|300.22|301.63|299.03|0
1636527300000|2021-11-10 06:55:00|301.63|299.03|301.31|298.71|301.63|299.03|300.82|298.22|0
1636527600000|2021-11-10 07:00:00|301.47|298.87|301.63|299.03|301.79|299.19|300.82|298.22|0
1636527900000|2021-11-10 07:05:00|301.79|299.19|303.24|300.64|303.24|300.64|301.63|299.03|0
1636528200000|2021-11-10 07:10:00|303.08|300.48|303.24|300.64|303.24|300.64|302.59|299.99|0
1636528500000|2021-11-10 07:15:00|303.4|300.8|304.69|302.09|304.86|302.26|303.07|300.47|0
1636528800000|2021-11-10 07:20:00|304.86|302.26|305.34|302.74|305.75|303.15|304.85|302.25|0
1636529100000|2021-11-10 07:25:00|305.18|302.58|304.69|302.09|305.18|302.58|304.36|301.76|0
1636529400000|2021-11-10 07:30:00|305.18|302.58|305.34|302.74|305.66|303.06|304.36|301.76|0
1636529700000|2021-11-10 07:35:00|305.17|302.57|305.33|302.73|305.33|302.73|304.85|302.25|0
1636530000000|2021-11-10 07:40:00|305.17|302.57|304.36|301.76|305.33|302.73|304.36|301.76|0
1636530300000|2021-11-10 07:45:00|304.52|301.92|304.52|301.92|304.52|301.92|304.03|301.43|0
1636530600000|2021-11-10 07:50:00|304.35|301.75|304.19|301.59|304.84|302.24|304.03|301.43|0
1636530900000|2021-11-10 07:55:00|304.35|301.75|304.35|301.75|304.51|301.91|304.19|301.59|0
1636531200000|2021-11-10 08:00:00|304.51|301.91|305.23|302.63|306.3|303.7|304.51|301.91|0
1636531500000|2021-11-10 08:05:00|305.12|302.92|306.09|303.89|306.26|304.06|304.31|302.11|0
1636531800000|2021-11-10 08:10:00|305.93|303.73|306.09|303.89|306.42|304.22|305.6|303.4|0
1636532100000|2021-11-10 08:15:00|305.93|303.73|305.11|302.91|306.09|303.89|305.11|302.91|0
1636532400000|2021-11-10 08:20:00|305.03|302.83|304.78|302.58|305.27|303.07|304.14|301.94|0
1636532700000|2021-11-10 08:25:00|304.62|302.42|304.78|302.58|305.43|303.23|304.62|302.42|0
1636533000000|2021-11-10 08:30:00|304.7|302.5|303.48|301.28|304.94|302.74|303.48|301.28|0
1636533300000|2021-11-10 08:35:00|303.32|301.12|302.67|300.47|303.32|301.12|302.35|300.15|0
1636533600000|2021-11-10 08:40:00|302.51|300.31|303.31|301.11|303.55|301.35|302.02|299.82|0
1636533900000|2021-11-10 08:45:00|303.48|301.28|303.15|300.95|303.64|301.44|302.99|300.79|0
1636534200000|2021-11-10 08:50:00|302.99|300.79|302.34|300.14|303.06|300.86|302.34|300.14|0
1636534500000|2021-11-10 08:55:00|302.17|299.97|301.53|299.33|302.41|300.21|301.53|299.33|0
1636534800000|2021-11-10 09:00:00|301.69|299.49|301.52|299.32|302.01|299.81|301.04|298.84|0
1636535100000|2021-11-10 09:05:00|301.68|299.48|300.23|298.03|302.49|300.29|299.75|297.55|0
1636535400000|2021-11-10 09:10:00|300.07|297.87|300.07|297.87|300.55|298.35|299.75|297.55|0
1636535700000|2021-11-10 09:15:00|300.14|297.94|299.42|297.22|300.71|298.51|298.94|296.74|0
1636536000000|2021-11-10 09:20:00|299.58|297.38|298.93|296.73|299.58|297.38|297.97|295.77|0
1636536300000|2021-11-10 09:25:00|299.01|296.81|298.85|296.65|299.58|297.38|298.45|296.25|0
1636536600000|2021-11-10 09:30:00|298.77|296.57|299.73|297.53|300.06|297.86|298.77|296.57|0
1636536900000|2021-11-10 09:35:00|299.57|297.37|299.57|297.37|300.05|297.85|298.52|296.32|0
1636537200000|2021-11-10 09:40:00|299.73|297.53|301.82|299.62|301.83|299.63|299.57|297.37|0
1636537500000|2021-11-10 09:45:00|301.66|299.46|302.47|300.27|302.63|300.43|301.02|298.82|0
1636537800000|2021-11-10 09:50:00|302.79|300.59|301.82|299.62|303.28|301.08|301.82|299.62|0
1636538100000|2021-11-10 09:55:00|301.98|299.78|301.98|299.78|302.3|300.1|301.33|299.13|0
1636538400000|2021-11-10 10:00:00|302.14|299.94|301.17|298.97|302.54|300.34|300.92|298.72|0
1636538700000|2021-11-10 10:05:00|301.25|299.05|301.17|298.97|301.65|299.45|301|298.8|0
1636539000000|2021-11-10 10:10:00|301.33|299.13|300.19|297.99|301.33|299.13|300.19|297.99|0
1636539300000|2021-11-10 10:15:00|300.36|298.16|300.51|298.31|300.68|298.48|299.87|297.67|0
1636539600000|2021-11-10 10:20:00|300.35|298.15|300.19|297.99|300.75|298.55|300.11|297.91|0
1636539900000|2021-11-10 10:25:00|300.35|298.15|299.54|297.34|300.35|298.15|299.38|297.18|0
1636540200000|2021-11-10 10:30:00|299.7|297.5|298.25|296.05|299.86|297.66|297.45|295.25|0
1636540500000|2021-11-10 10:35:00|298.09|295.89|296.65|294.45|298.41|296.21|296.65|294.45|0
1636540800000|2021-11-10 10:40:00|296.81|294.61|296.96|294.76|297.13|294.93|295.68|293.48|0
1636541100000|2021-11-10 10:45:00|297.12|294.92|296.32|294.12|297.44|295.24|296.32|294.12|0
1636541400000|2021-11-10 10:50:00|296.4|294.2|296.64|294.44|296.96|294.76|296|293.8|0
1636541700000|2021-11-10 10:55:00|296.48|294.28|297.76|295.56|298.08|295.88|296.16|293.96|0
1636542000000|2021-11-10 11:00:00|297.92|295.72|298.24|296.04|298.56|296.36|297.51|295.31|0
1636542300000|2021-11-10 11:05:00|298.4|296.2|298.07|295.87|298.72|296.52|297.91|295.71|0
1636542600000|2021-11-10 11:10:00|298.23|296.03|298.23|296.03|298.88|296.68|298.07|295.87|0
1636542900000|2021-11-10 11:15:00|298.39|296.19|296.14|293.94|298.71|296.51|296.14|293.94|0
1636543200000|2021-11-10 11:20:00|295.98|293.78|297.26|295.06|297.26|295.06|295.98|293.78|0
1636543500000|2021-11-10 11:25:00|297.42|295.22|297.9|295.7|298.23|296.03|297.26|295.06|0
1636543800000|2021-11-10 11:30:00|297.98|295.78|297.74|295.54|298.06|295.86|297.1|294.9|0
1636544100000|2021-11-10 11:35:00|297.42|295.22|295.01|292.81|297.66|295.46|294.54|292.34|0
1636544400000|2021-11-10 11:40:00|295.09|292.89|295.84|293.64|297.67|295.47|294.25|292.05|0
1636544700000|2021-11-10 11:45:00|295.68|293.48|295.68|293.48|296.16|293.96|295.2|293|0
1636545000000|2021-11-10 11:50:00|295.52|293.32|295.35|293.15|295.99|293.79|294.88|292.68|0
1636545300000|2021-11-10 11:55:00|295.51|293.31|295.67|293.47|296.15|293.95|295.19|292.99|0
1636545600000|2021-11-10 12:00:00|295.99|293.79|296.31|294.11|296.47|294.27|295.67|293.47|0
1636545900000|2021-11-10 12:05:00|296.15|293.95|297.26|295.06|297.26|295.06|296.15|293.95|0
1636546200000|2021-11-10 12:10:00|297.1|294.9|298.7|296.5|298.86|296.66|296.94|294.74|0
1636546500000|2021-11-10 12:15:00|298.86|296.66|298.22|296.02|299.02|296.82|298.22|296.02|0
1636546800000|2021-11-10 12:20:00|298.38|296.18|298.22|296.02|298.86|296.66|297.9|295.7|0
1636547100000|2021-11-10 12:25:00|298.13|295.93|298.86|296.66|299.02|296.82|298.05|295.85|0
1636547400000|2021-11-10 12:30:00|298.7|296.5|297.25|295.05|298.7|296.5|296.77|294.57|0
1636547700000|2021-11-10 12:35:00|297.41|295.21|298.85|296.65|299.01|296.81|296.93|294.73|0
1636548000000|2021-11-10 12:40:00|299.01|296.81|299.81|297.61|299.97|297.77|298.69|296.49|0
1636548300000|2021-11-10 12:45:00|299.65|297.45|299.01|296.81|299.65|297.45|298.37|296.17|0
1636548600000|2021-11-10 12:50:00|298.84|296.64|299|296.8|299.17|296.97|298.68|296.48|0
1636548900000|2021-11-10 12:55:00|298.84|296.64|299|296.8|299.32|297.12|298.68|296.48|0
1636549200000|2021-11-10 13:00:00|298.84|296.64|299.32|297.12|299.8|297.6|298.84|296.64|0
1636549500000|2021-11-10 13:05:00|299.48|297.28|300.13|297.93|300.44|298.24|299.16|296.96|0
1636549800000|2021-11-10 13:10:00|300.29|298.09|299.64|297.44|300.45|298.25|299|296.8|0
1636550100000|2021-11-10 13:15:00|299.8|297.6|300.04|297.84|300.12|297.92|299.32|297.12|0
1636550400000|2021-11-10 13:20:00|299.96|297.76|299.8|297.6|300.12|297.92|299.31|297.11|0
1636550700000|2021-11-10 13:25:00|299.63|297.43|298.83|296.63|300.28|298.08|298.58|296.38|0
1636551000000|2021-11-10 13:30:00|298.99|296.79|294.18|291.98|298.99|296.79|293.07|290.87|0
1636551300000|2021-11-10 13:35:00|293.86|291.66|292.27|290.07|294.5|292.3|291.95|289.75|0
1636551600000|2021-11-10 13:40:00|292.43|290.23|293.7|291.5|294.82|292.62|292.43|290.23|0
1636551900000|2021-11-10 13:45:00|293.54|291.34|292.58|290.38|293.7|291.5|291.63|289.43|0
1636552200000|2021-11-10 13:50:00|292.74|290.54|295.61|293.41|296.09|293.89|292.74|290.54|0
1636552500000|2021-11-10 13:55:00|295.93|293.73|294.97|292.77|296.09|293.89|294.97|292.77|0
1636552800000|2021-11-10 14:00:00|295.13|292.93|294.8|292.6|296.08|293.88|294.32|292.12|0
1636553100000|2021-11-10 14:05:00|295.12|292.92|295.28|293.08|296.72|294.52|295.12|292.92|0
1636553400000|2021-11-10 14:10:00|295.44|293.24|295.67|293.47|295.92|293.72|294.48|292.28|0
1636553700000|2021-11-10 14:15:00|295.76|293.56|295.11|292.91|296.08|293.88|294.16|291.96|0
1636554000000|2021-11-10 14:20:00|294.95|292.75|295.75|293.55|296.07|293.87|294.95|292.75|0
1636554300000|2021-11-10 14:25:00|295.91|293.71|293.99|291.79|295.91|293.71|293.83|291.63|0
1636554600000|2021-11-10 14:30:00|293.51|291.31|294.95|292.75|296.71|294.51|292.24|290.04|0
1636554900000|2021-11-10 14:35:00|294.63|292.43|295.26|293.06|298.31|296.11|293.67|291.47|0
1636555200000|2021-11-10 14:40:00|295.42|293.22|297.02|294.82|298.31|296.11|295.42|293.22|0
1636555500000|2021-11-10 14:45:00|296.86|294.66|298.3|296.1|299.91|297.71|296.86|294.66|0
1636555800000|2021-11-10 14:50:00|298.78|296.58|301.36|299.16|301.84|299.64|297.02|294.82|0
1636556100000|2021-11-10 14:55:00|301.84|299.64|303.3|301.1|304.11|301.91|300.23|298.03|0
1636556400000|2021-11-10 15:00:00|303.46|301.26|302.2|300|304.63|302.43|297.83|295.63|0
1636556700000|2021-11-10 15:05:00|302.53|300.33|301.88|299.68|303.02|300.82|301.39|299.19|0
1636557000000|2021-11-10 15:10:00|301.71|299.51|301.71|299.51|302.52|300.32|300.9|298.7|0
1636557300000|2021-11-10 15:15:00|301.55|299.35|302.36|300.16|303.17|300.97|301.55|299.35|0
1636557600000|2021-11-10 15:20:00|302.68|300.48|300.73|298.53|303.82|301.62|300.73|298.53|0
1636557900000|2021-11-10 15:25:00|300.57|298.37|300.89|298.69|302.19|299.99|300.41|298.21|0
1636558200000|2021-11-10 15:30:00|301.05|298.85|300.24|298.04|301.86|299.66|299.19|296.99|0
1636558500000|2021-11-10 15:35:00|300.08|297.88|301.94|299.74|302.26|300.06|300.08|297.88|0
1636558800000|2021-11-10 15:40:00|302.02|299.82|299.59|297.39|302.51|300.31|299.27|297.07|0
1636559100000|2021-11-10 15:45:00|299.75|297.55|300.07|297.87|300.88|298.68|299.59|297.39|0
1636559400000|2021-11-10 15:50:00|299.91|297.71|301.37|299.17|301.85|299.65|299.75|297.55|0
1636559700000|2021-11-10 15:55:00|301.53|299.33|299.91|297.71|301.85|299.65|299.74|297.54|0
1636560000000|2021-11-10 16:00:00|299.58|297.38|301.44|299.24|303.15|300.95|299.58|297.38|0
1636560300000|2021-11-10 16:05:00|301.36|299.16|301.84|299.64|302.5|300.3|300.06|297.86|0
1636560600000|2021-11-10 16:10:00|301.68|299.48|300.65|298.45|301.84|299.64|300.01|297.81|0
1636560900000|2021-11-10 16:15:00|300.82|298.62|300.33|298.13|301.47|299.27|300.33|298.13|0
1636561200000|2021-11-10 16:20:00|300.49|298.29|300.97|298.77|301.46|299.26|300|297.8|0
1636561500000|2021-11-10 16:25:00|300.81|298.61|298.38|296.18|301.46|299.26|298.22|296.02|0
1636561800000|2021-11-10 16:30:00|298.54|296.34|299.02|296.82|299.19|296.99|296.92|294.72|0
1636562100000|2021-11-10 16:35:00|298.86|296.66|298.05|295.85|299.83|297.63|298.05|295.85|0
1636562400000|2021-11-10 16:40:00|298.21|296.01|295.63|293.43|298.53|296.33|295.31|293.11|0
1636562700000|2021-11-10 16:45:00|295.47|293.27|298.04|295.84|298.37|296.17|295.31|293.11|0
1636563000000|2021-11-10 16:50:00|298.21|296.01|298.53|296.33|299.18|296.98|298.04|295.84|0
1636563300000|2021-11-10 16:55:00|298.37|296.17|299.17|296.97|299.98|297.78|298.36|296.16|0
1636563600000|2021-11-10 17:00:00|299.01|296.81|298.52|296.32|299.82|297.62|298.2|296|0
1636563900000|2021-11-10 17:05:00|298.68|296.48|298.36|296.16|299.01|296.81|297.23|295.03|0
1636564200000|2021-11-10 17:10:00|298.2|296|296.9|294.7|299|296.8|295.93|293.73|0
1636564500000|2021-11-10 17:15:00|297.06|294.86|296.33|294.13|297.06|294.86|295.77|293.57|0
1636564800000|2021-11-10 17:20:00|296.41|294.21|295.77|293.57|297.22|295.02|295.29|293.09|0
1636565100000|2021-11-10 17:25:00|295.68|293.48|294.16|291.96|295.93|293.73|294.16|291.96|0
1636565400000|2021-11-10 17:30:00|294.32|292.12|295.76|293.56|295.76|293.56|294.23|292.03|0
1636565700000|2021-11-10 17:35:00|295.6|293.4|294.69|292.49|296.41|294.21|294.2|292|0
1636566000000|2021-11-10 17:40:00|294.53|292.33|291.87|289.67|294.69|292.49|290.83|288.63|0
1636566300000|2021-11-10 17:45:00|291.95|289.75|292|289.8|292|289.8|289.14|286.94|0
1636566600000|2021-11-10 17:50:00|292.16|289.96|292.64|290.44|293.44|291.24|292.16|289.96|0
1636566900000|2021-11-10 17:55:00|292.8|290.6|294.24|292.04|294.4|292.2|292.8|290.6|0
1636567200000|2021-11-10 18:00:00|294.08|291.88|290.23|288.03|294.56|292.36|290.08|287.88|0
1636567500000|2021-11-10 18:05:00|289.92|287.72|288.48|286.28|289.92|287.72|286.5|284.3|0
1636567800000|2021-11-10 18:10:00|288.16|285.96|286.73|284.53|291.1|288.9|286.42|284.22|0
1636568100000|2021-11-10 18:15:00|286.58|284.38|286.26|284.06|287.53|285.33|284.99|282.79|0
1636568400000|2021-11-10 18:20:00|286.33|284.13|286.25|284.05|286.73|284.53|284.67|282.47|0
1636568700000|2021-11-10 18:25:00|286.1|283.9|287.84|285.64|288.95|286.75|285.62|283.42|0
1636569000000|2021-11-10 18:30:00|287.99|285.79|289.58|287.38|290.22|288.02|287.36|285.16|0
1636569300000|2021-11-10 18:35:00|289.42|287.22|286.4|284.2|289.42|287.22|286.25|284.05|0
1636569600000|2021-11-10 18:40:00|286.56|284.36|286.72|284.52|287.35|285.15|285.93|283.73|0
1636569900000|2021-11-10 18:45:00|286.88|284.68|283.97|281.77|287.35|285.15|282.84|280.64|0
1636570200000|2021-11-10 18:50:00|283.81|281.61|282.94|280.74|284.28|282.08|281.92|279.72|0
1636570500000|2021-11-10 18:55:00|282.86|280.66|283.02|280.82|284.59|282.39|281.29|279.09|0
1636570800000|2021-11-10 19:00:00|282.86|280.66|280.35|278.15|283.17|280.97|279.41|277.21|0
1636571100000|2021-11-10 19:05:00|280.04|277.84|282.38|280.18|282.54|280.34|279.25|277.05|0
1636571400000|2021-11-10 19:10:00|282.07|279.87|279.87|277.67|282.23|280.03|279.56|277.36|0
1636571700000|2021-11-10 19:15:00|280.03|277.83|281.22|279.02|282.69|280.49|279.4|277.2|0
1636572000000|2021-11-10 19:20:00|281.07|278.87|277.79|275.59|282.63|280.43|277.17|274.97|0
1636572300000|2021-11-10 19:25:00|277.64|275.44|275.47|273.27|278.57|276.37|275.47|273.27|0
1636572600000|2021-11-10 19:30:00|275.16|272.96|276.94|274.74|279.1|276.9|273.49|271.29|0
1636572900000|2021-11-10 19:35:00|277.4|275.2|275.55|273.35|278.95|276.75|275.24|273.04|0
1636573200000|2021-11-10 19:40:00|276.16|273.96|272.78|270.58|276.93|274.73|272.63|270.43|0
1636573500000|2021-11-10 19:45:00|272.63|270.43|278.32|276.12|278.78|276.58|272.32|270.12|0
1636573800000|2021-11-10 19:50:00|277.12|274.92|277.58|275.38|279.45|277.25|275.88|273.68|0
1636574100000|2021-11-10 19:55:00|277.74|275.54|275.26|273.06|278.2|276|275.11|272.91|0
1636574400000|2021-11-10 20:00:00|275.41|273.21|275.41|273.21|277.42|275.22|274.95|272.75|0
1636574700000|2021-11-10 20:05:00|275.26|273.06|277.49|275.29|278.82|276.62|273.72|271.52|0
1636575000000|2021-11-10 20:10:00|277.42|275.22|279.9|277.7|280.53|278.33|277.26|275.06|0
1636575300000|2021-11-10 20:15:00|279.75|277.55|281.06|278.86|282.05|279.85|279.03|276.83|0
1636575600000|2021-11-10 20:20:00|281.21|279.01|279.65|277.45|282.47|280.27|279.18|276.98|0
1636575900000|2021-11-10 20:25:00|279.49|277.29|281.05|278.85|281.99|279.79|279.49|277.29|0
1636576200000|2021-11-10 20:30:00|280.9|278.7|279.64|277.44|282.15|279.95|279.49|277.29|0
1636576500000|2021-11-10 20:35:00|279.8|277.6|278.86|276.66|280.42|278.22|277.77|275.57|0
1636576800000|2021-11-10 20:40:00|279.17|276.97|276.37|274.17|281.05|278.85|276.37|274.17|0
1636577100000|2021-11-10 20:45:00|277.15|274.95|278.67|276.47|280.31|278.11|276.06|273.86|0
1636577400000|2021-11-10 20:50:00|279.69|277.49|282.78|280.58|284.81|282.61|279.69|277.49|0
1636577700000|2021-11-10 20:55:00|282.46|280.26|279.96|277.76|282.93|280.73|279.96|277.76|0
1636578000000|2021-11-10 21:00:00|279.8|277.6|279.78|277.58|280.27|278.07|278.43|276.23|0
1636578300000|2021-11-10 21:05:00|279.63|277.43|279.78|277.58|280.17|277.97|279.47|277.27|0
1636578600000|2021-11-10 21:10:00|279.94|277.74|280.25|278.05|280.4|278.2|279.15|276.95|0
1636578900000|2021-11-10 21:15:00|280.45|277.85|280.76|278.16|280.76|278.16|280.44|277.84|0
1636579200000|2021-11-10 21:20:00|280.91|278.31|281.85|279.25|281.85|279.25|280.75|278.15|0
1636579500000|2021-11-10 21:25:00|281.69|279.09|281.22|278.62|281.77|279.17|281.22|278.62|0
1636579800000|2021-11-10 21:30:00|281.37|278.77|281.37|278.77|281.53|278.93|281.22|278.62|0
1636580100000|2021-11-10 21:35:00|281.45|278.85|281.84|279.24|282|279.4|281.37|278.77|0
1636580400000|2021-11-10 21:40:00|281.68|279.08|281.68|279.08|282|279.4|281.37|278.77|0
1636580700000|2021-11-10 21:45:00|281.6|279|282.31|279.71|282.46|279.86|281.44|278.84|0
1636581000000|2021-11-10 21:50:00|282.46|279.86|282.15|279.55|282.46|279.86|282.15|279.55|0
1636581300000|2021-11-10 21:55:00|282.3|279.7|282.06|279.46|282.62|280.02|281.99|279.39|0
1636581600000|2021-11-10 22:00:00|282|279.4|282.07|279.47|282.14|279.54|282|279.4|0
1636581900000|2021-11-10 22:05:00|282.06|279.46|282.24|279.64|282.25|279.65|282.06|279.46|0
1636582200000|2021-11-10 22:10:00|282.23|279.63|282.2|279.6|282.31|279.71|282.15|279.55|0
1636582500000|2021-11-10 22:15:00|282.22|279.62|282.22|279.62|282.31|279.71|282.15|279.55|0
1636582800000|2021-11-10 22:20:00|282.19|279.59|281.99|279.39|282.22|279.62|281.99|279.39|0
1636583100000|2021-11-10 22:25:00|282.01|279.41|282.03|279.43|282.33|279.73|281.98|279.38|0
1636583400000|2021-11-10 22:30:00|282.1|279.5|282.07|279.47|282.3|279.7|282.05|279.45|0
1636583700000|2021-11-10 22:35:00|282.09|279.49|282.25|279.65|282.34|279.74|282.05|279.45|0
1636584000000|2021-11-10 22:40:00|282.23|279.63|282.16|279.56|282.25|279.65|282.16|279.56|0
1636584300000|2021-11-10 22:45:00|282.18|279.58|282.18|279.58|282.29|279.69|282.15|279.55|0
1636584600000|2021-11-10 22:50:00|282.15|279.55|281.97|279.37|282.18|279.58|281.83|279.23|0
1636584900000|2021-11-10 22:55:00|281.99|279.39|281.94|279.34|282.01|279.41|281.79|279.19|0
1636585200000|2021-11-10 23:00:00|282.19|279.59|282.27|279.67|282.58|279.98|281.64|279.04|0
1636585500000|2021-11-10 23:05:00|282.26|279.66|281.01|278.41|282.42|279.82|280.7|278.1|0
1636585800000|2021-11-10 23:10:00|280.85|278.25|280.85|278.25|281.01|278.41|280.54|277.94|0
1636586100000|2021-11-10 23:15:00|280.69|278.09|281.71|279.11|281.79|279.19|280.69|278.09|0
1636586400000|2021-11-10 23:20:00|281.94|279.34|282.1|279.5|282.73|280.13|281.94|279.34|0
1636586700000|2021-11-10 23:25:00|281.94|279.34|280.84|278.24|282.1|279.5|280.53|277.93|0
1636587000000|2021-11-10 23:30:00|281.16|278.56|280.37|277.77|281.31|278.71|280.29|277.69|0
1636587300000|2021-11-10 23:35:00|280.21|277.61|280.21|277.61|280.53|277.93|279.9|277.3|0
1636587600000|2021-11-10 23:40:00|280.37|277.77|279.43|276.83|280.52|277.92|279.43|276.83|0
1636587900000|2021-11-10 23:45:00|279.27|276.67|278.41|275.81|279.43|276.83|278.41|275.81|0
1636588200000|2021-11-10 23:50:00|278.34|275.74|279.11|276.51|279.11|276.51|278.18|275.58|0
1636588500000|2021-11-10 23:55:00|278.96|276.36|280.2|277.6|280.36|277.76|278.72|276.12|0
1636588800000|2021-11-11 00:00:00|280.36|277.76|280.51|277.91|281.3|278.7|280.27|277.67|0
1636589100000|2021-11-11 00:05:00|280.67|278.07|281.76|279.16|281.92|279.32|280.43|277.83|0
1636589400000|2021-11-11 00:10:00|281.84|279.24|283.8|281.2|284.11|281.51|281.84|279.24|0
1636589700000|2021-11-11 00:15:00|283.95|281.35|283.64|281.04|283.95|281.35|283.17|280.57|0
1636590000000|2021-11-11 00:20:00|283.48|280.88|284.42|281.82|284.58|281.98|283.48|280.88|0
1636590300000|2021-11-11 00:25:00|284.58|281.98|284.42|281.82|284.81|282.21|284.26|281.66|0
1636590600000|2021-11-11 00:30:00|284.26|281.66|284.57|281.97|285.21|282.61|284.26|281.66|0
1636590900000|2021-11-11 00:35:00|284.73|282.13|284.41|281.81|285.2|282.6|284.41|281.81|0
1636591200000|2021-11-11 00:40:00|284.57|281.97|283.31|280.71|285.2|282.6|283.31|280.71|0
1636591500000|2021-11-11 00:45:00|283.15|280.55|283.31|280.71|283.31|280.71|282.52|279.92|0
1636591800000|2021-11-11 00:50:00|283.15|280.55|283.15|280.55|283.46|280.86|282.68|280.08|0
1636592100000|2021-11-11 00:55:00|282.99|280.39|283.77|281.17|283.93|281.33|282.99|280.39|0
1636592400000|2021-11-11 01:00:00|283.62|281.02|283.61|281.01|284.25|281.65|283.61|281.01|0
1636592700000|2021-11-11 01:05:00|283.46|280.86|282.67|280.07|283.46|280.86|282.36|279.76|0
1636593000000|2021-11-11 01:10:00|282.83|280.23|283.14|280.54|283.14|280.54|282.51|279.91|0
1636593300000|2021-11-11 01:15:00|282.98|280.38|282.04|279.44|283.92|281.32|281.88|279.28|0
1636593600000|2021-11-11 01:20:00|282.19|279.59|282.19|279.59|282.19|279.59|281.41|278.81|0
1636593900000|2021-11-11 01:25:00|282.35|279.75|282.19|279.59|282.35|279.75|281.25|278.65|0
1636594200000|2021-11-11 01:30:00|281.87|279.27|283.13|280.53|283.13|280.53|280.93|278.33|0
1636594500000|2021-11-11 01:35:00|283.44|280.84|283.28|280.68|283.6|281|282.65|280.05|0
1636594800000|2021-11-11 01:40:00|283.12|280.52|282.96|280.36|283.12|280.52|282.49|279.89|0
1636595100000|2021-11-11 01:45:00|282.81|280.21|283.59|280.99|283.75|281.15|282.65|280.05|0
1636595400000|2021-11-11 01:50:00|283.75|281.15|284.37|281.77|284.69|282.09|283.43|280.83|0
1636595700000|2021-11-11 01:55:00|284.22|281.62|287.21|284.61|287.21|284.61|284.06|281.46|0
1636596000000|2021-11-11 02:00:00|287.05|284.45|287.05|284.45|287.68|285.08|286.58|283.98|0
1636596300000|2021-11-11 02:05:00|287.21|284.61|287.36|284.76|287.52|284.92|287.21|284.61|0
1636596600000|2021-11-11 02:10:00|287.21|284.61|287.2|284.6|287.36|284.76|286.89|284.29|0
1636596900000|2021-11-11 02:15:00|287.04|284.44|287.36|284.76|287.36|284.76|286.89|284.29|0
1636597200000|2021-11-11 02:20:00|287.2|284.6|287.59|284.99|287.83|285.23|287.04|284.44|0
1636597500000|2021-11-11 02:25:00|287.67|285.07|287.04|284.44|287.67|285.07|287.04|284.44|0
1636597800000|2021-11-11 02:30:00|286.88|284.28|286.56|283.96|287.35|284.75|286.48|283.88|0
1636598100000|2021-11-11 02:35:00|286.72|284.12|286.87|284.27|287.03|284.43|286.4|283.8|0
1636598400000|2021-11-11 02:40:00|286.95|284.35|286.63|284.03|287.03|284.43|286.47|283.87|0
1636598700000|2021-11-11 02:45:00|286.71|284.11|285.29|282.69|286.71|284.11|285.29|282.69|0
1636599000000|2021-11-11 02:50:00|285.45|282.85|285.29|282.69|285.45|282.85|284.97|282.37|0
1636599300000|2021-11-11 02:55:00|285.2|282.6|284.97|282.37|285.29|282.69|284.65|282.05|0
1636599600000|2021-11-11 03:00:00|285.13|282.53|284.81|282.21|285.28|282.68|284.49|281.89|0
1636599900000|2021-11-11 03:05:00|284.97|282.37|284.96|282.36|285.28|282.68|284.81|282.21|0
1636600200000|2021-11-11 03:10:00|285.12|282.52|285.12|282.52|285.91|283.31|285.12|282.52|0
1636600500000|2021-11-11 03:15:00|285.28|282.68|285.27|282.67|285.75|283.15|284.8|282.2|0
1636600800000|2021-11-11 03:20:00|285.19|282.59|285.11|282.51|285.19|282.59|284.48|281.88|0
1636601100000|2021-11-11 03:25:00|285.03|282.43|285.11|282.51|285.27|282.67|284.64|282.04|0
1636601400000|2021-11-11 03:30:00|284.95|282.35|284.63|282.03|284.95|282.35|283.85|281.25|0
1636601700000|2021-11-11 03:35:00|284.79|282.19|284.95|282.35|284.95|282.35|284.63|282.03|0
1636602000000|2021-11-11 03:40:00|284.79|282.19|284.47|281.87|284.95|282.35|284.47|281.87|0
1636602300000|2021-11-11 03:45:00|284.63|282.03|284.31|281.71|284.63|282.03|283.84|281.24|0
1636602600000|2021-11-11 03:50:00|284.47|281.87|283.84|281.24|284.47|281.87|283.68|281.08|0
1636602900000|2021-11-11 03:55:00|283.68|281.08|283.21|280.61|283.68|281.08|282.73|280.13|0
1636603200000|2021-11-11 04:00:00|283.2|280.6|283.2|280.6|283.36|280.76|282.89|280.29|0
1636603500000|2021-11-11 04:05:00|283.05|280.45|283.36|280.76|283.36|280.76|282.89|280.29|0
1636603800000|2021-11-11 04:10:00|283.2|280.6|283.04|280.44|283.36|280.76|283.04|280.44|0
1636604100000|2021-11-11 04:15:00|282.88|280.28|282.57|279.97|283.04|280.44|282.57|279.97|0
1636604400000|2021-11-11 04:20:00|282.41|279.81|281.78|279.18|282.41|279.81|281.62|279.02|0
1636604700000|2021-11-11 04:25:00|281.31|278.71|279.9|277.3|281.31|278.71|279.59|276.99|0
1636605000000|2021-11-11 04:30:00|279.74|277.14|280.05|277.45|280.37|277.77|279.74|277.14|0
1636605300000|2021-11-11 04:35:00|279.97|277.37|280.05|277.45|280.21|277.61|279.58|276.98|0
1636605600000|2021-11-11 04:40:00|280.21|277.61|280.05|277.45|280.21|277.61|279.89|277.29|0
1636605900000|2021-11-11 04:45:00|279.89|277.29|280.9|278.3|281.14|278.54|279.89|277.29|0
1636606200000|2021-11-11 04:50:00|280.98|278.38|280.67|278.07|280.98|278.38|280.51|277.91|0
1636606500000|2021-11-11 04:55:00|280.51|277.91|280.98|278.38|280.98|278.38|280.2|277.6|0
1636606800000|2021-11-11 05:00:00|280.82|278.22|281.6|279|281.76|279.16|280.82|278.22|0
1636607100000|2021-11-11 05:05:00|281.52|278.92|280.82|278.22|281.76|279.16|280.5|277.9|0
1636607400000|2021-11-11 05:10:00|280.66|278.06|281.75|279.15|281.75|279.15|280.66|278.06|0
1636607700000|2021-11-11 05:15:00|281.6|279|281.59|278.99|281.75|279.15|281.51|278.91|0
1636608000000|2021-11-11 05:20:00|281.75|279.15|282.22|279.62|282.69|280.09|281.75|279.15|0
1636608300000|2021-11-11 05:25:00|282.37|279.77|282.69|280.09|282.69|280.09|282.06|279.46|0
1636608600000|2021-11-11 05:30:00|283.31|280.71|283.94|281.34|283.94|281.34|283.31|280.71|0
1636608900000|2021-11-11 05:35:00|283.78|281.18|283.47|280.87|284.41|281.81|283.47|280.87|0
1636609200000|2021-11-11 05:40:00|283.31|280.71|283.54|280.94|283.62|281.02|282.99|280.39|0
1636609500000|2021-11-11 05:45:00|283.62|281.02|283.15|280.55|283.62|281.02|282.99|280.39|0
1636609800000|2021-11-11 05:50:00|283.06|280.46|283.14|280.54|283.3|280.7|282.83|280.23|0
1636610100000|2021-11-11 05:55:00|283.22|280.62|283.14|280.54|283.61|281.01|283.14|280.54|0
1636610400000|2021-11-11 06:00:00|283.3|280.7|282.98|280.38|284.08|281.48|282.67|280.07|0
1636610700000|2021-11-11 06:05:00|283.14|280.54|284.39|281.79|284.55|281.95|283.14|280.54|0
1636611000000|2021-11-11 06:10:00|284.55|281.95|284.55|281.95|284.55|281.95|284.08|281.48|0
1636611300000|2021-11-11 06:15:00|284.39|281.79|284.86|282.26|285.02|282.42|284.23|281.63|0
1636611600000|2021-11-11 06:20:00|284.7|282.1|284.23|281.63|284.86|282.26|284.23|281.63|0
1636611900000|2021-11-11 06:25:00|284.07|281.47|284.7|282.1|284.7|282.1|284.07|281.47|0
1636612200000|2021-11-11 06:30:00|284.86|282.26|285.01|282.41|285.17|282.57|284.85|282.25|0
1636612500000|2021-11-11 06:35:00|285.09|282.49|284.85|282.25|285.17|282.57|284.69|282.09|0
1636612800000|2021-11-11 06:40:00|285.01|282.41|284.69|282.09|285.17|282.57|284.69|282.09|0
1636613100000|2021-11-11 06:45:00|284.85|282.25|283.43|280.83|284.85|282.25|283.43|280.83|0
1636613400000|2021-11-11 06:50:00|283.27|280.67|284.53|281.93|284.69|282.09|283.27|280.67|0
1636613700000|2021-11-11 06:55:00|284.37|281.77|284.37|281.77|284.68|282.08|284.21|281.61|0
1636614000000|2021-11-11 07:00:00|284.52|281.92|284.52|281.92|285.63|283.03|284.36|281.76|0
1636614300000|2021-11-11 07:05:00|284.68|282.08|284.52|281.92|284.84|282.24|284.36|281.76|0
1636614600000|2021-11-11 07:10:00|284.83|282.23|284.04|281.44|284.83|282.23|283.65|281.05|0
1636614900000|2021-11-11 07:15:00|283.89|281.29|285.3|282.7|285.46|282.86|283.89|281.29|0
1636615200000|2021-11-11 07:20:00|285.46|282.86|285.77|283.17|285.93|283.33|284.99|282.39|0
1636615500000|2021-11-11 07:25:00|285.93|283.33|286.4|283.8|286.56|283.96|285.61|283.01|0
1636615800000|2021-11-11 07:30:00|286.24|283.64|285.77|283.17|286.72|284.12|285.77|283.17|0
1636616100000|2021-11-11 07:35:00|285.29|282.69|286.08|283.48|286.4|283.8|285.14|282.54|0
1636616400000|2021-11-11 07:40:00|286.24|283.64|285.76|283.16|286.4|283.8|285.61|283.01|0
1636616700000|2021-11-11 07:45:00|286.08|283.48|284.5|281.9|286.15|283.55|284.5|281.9|0
1636617000000|2021-11-11 07:50:00|284.66|282.06|284.49|281.89|284.66|282.06|283.71|281.11|0
1636617300000|2021-11-11 07:55:00|284.57|281.97|284.33|281.73|285.12|282.52|284.33|281.73|0
1636617600000|2021-11-11 08:00:00|284.49|281.89|282.67|280.07|285.85|283.25|282.43|279.83|0
1636617900000|2021-11-11 08:05:00|282.47|280.27|283.41|281.21|283.73|281.53|281.68|279.48|0
1636618200000|2021-11-11 08:10:00|283.25|281.05|283.09|280.89|283.73|281.53|282.94|280.74|0
1636618500000|2021-11-11 08:15:00|283.25|281.05|284.19|281.99|285.14|282.94|283.25|281.05|0
1636618800000|2021-11-11 08:20:00|284.35|282.15|284.67|282.47|284.82|282.62|283.88|281.68|0
1636619100000|2021-11-11 08:25:00|284.58|282.38|283.16|280.96|284.82|282.62|283|280.8|0
1636619400000|2021-11-11 08:30:00|283|280.8|280.94|278.74|283.16|280.96|280.47|278.27|0
1636619700000|2021-11-11 08:35:00|281.1|278.9|280.47|278.27|281.1|278.9|279.37|277.17|0
1636620000000|2021-11-11 08:40:00|280.55|278.35|281.73|279.53|281.89|279.69|280.55|278.35|0
1636620300000|2021-11-11 08:45:00|281.57|279.37|281.25|279.05|281.88|279.68|281.01|278.81|0
1636620600000|2021-11-11 08:50:00|281.09|278.89|282.67|280.47|282.98|280.78|281.09|278.89|0
1636620900000|2021-11-11 08:55:00|282.51|280.31|282.98|280.78|283.3|281.1|282.19|279.99|0
1636621200000|2021-11-11 09:00:00|283.14|280.94|284.25|282.05|284.56|282.36|283.14|280.94|0
1636621500000|2021-11-11 09:05:00|284.32|282.12|283.77|281.57|284.72|282.52|283.14|280.94|0
1636621800000|2021-11-11 09:10:00|283.61|281.41|285.98|283.78|285.99|283.79|283.29|281.09|0
1636622100000|2021-11-11 09:15:00|285.9|283.7|286.3|284.1|286.3|284.1|285.19|282.99|0
1636622400000|2021-11-11 09:20:00|285.98|283.78|286.62|284.42|286.94|284.74|285.98|283.78|0
1636622700000|2021-11-11 09:25:00|286.77|284.57|287.89|285.69|288.53|286.33|286.3|284.1|0
1636623000000|2021-11-11 09:30:00|288.21|286.01|287.21|285.01|289.27|287.07|287.21|285.01|0
1636623300000|2021-11-11 09:35:00|287.37|285.17|286.89|284.69|287.69|285.49|286.65|284.45|0
1636623600000|2021-11-11 09:40:00|287.05|284.85|287.05|284.85|287.05|284.85|286.73|284.53|0
1636623900000|2021-11-11 09:45:00|287.12|284.92|287.2|285|287.68|285.48|287.04|284.84|0
1636624200000|2021-11-11 09:50:00|287.36|285.16|287.84|285.64|288.16|285.96|287.2|285|0
1636624500000|2021-11-11 09:55:00|288|285.8|287.68|285.48|288|285.8|287.36|285.16|0
1636624800000|2021-11-11 10:00:00|287.84|285.64|287.99|285.79|288.15|285.95|287.51|285.31|0
1636625100000|2021-11-11 10:05:00|287.91|285.71|288.79|286.59|289.11|286.91|287.51|285.31|0
1636625400000|2021-11-11 10:10:00|289.11|286.91|288.63|286.43|289.27|287.07|288.31|286.11|0
1636625700000|2021-11-11 10:15:00|288.79|286.59|288.46|286.26|288.95|286.75|288.3|286.1|0
1636626000000|2021-11-11 10:20:00|288.3|286.1|287.98|285.78|288.3|286.1|287.82|285.62|0
1636626300000|2021-11-11 10:25:00|288.14|285.94|288.46|286.26|288.46|286.26|287.5|285.3|0
1636626600000|2021-11-11 10:30:00|288.3|286.1|287.41|285.21|288.3|286.1|286.7|284.5|0
1636626900000|2021-11-11 10:35:00|287.34|285.14|285.58|283.38|287.34|285.14|285.43|283.23|0
1636627200000|2021-11-11 10:40:00|285.5|283.3|286.13|283.93|286.54|284.34|285.42|283.22|0
1636627500000|2021-11-11 10:45:00|286.06|283.86|286.85|284.65|287.01|284.81|286.06|283.86|0
1636627800000|2021-11-11 10:50:00|286.69|284.49|286.69|284.49|287.01|284.81|286.21|284.01|0
1636628100000|2021-11-11 10:55:00|286.85|284.65|286.37|284.17|287.01|284.81|286.21|284.01|0
1636628400000|2021-11-11 11:00:00|286.21|284.01|286.53|284.33|287.01|284.81|286.05|283.85|0
1636628700000|2021-11-11 11:05:00|286.68|284.48|287.16|284.96|287.8|285.6|286.68|284.48|0
1636629000000|2021-11-11 11:10:00|287.32|285.12|286.68|284.48|287.48|285.28|286.44|284.24|0
1636629300000|2021-11-11 11:15:00|286.6|284.4|287.31|285.11|287.32|285.12|286.52|284.32|0
1636629600000|2021-11-11 11:20:00|287.47|285.27|286.99|284.79|287.47|285.27|286.52|284.32|0
1636629900000|2021-11-11 11:25:00|286.91|284.71|287.31|285.11|287.31|285.11|286.67|284.47|0
1636630200000|2021-11-11 11:30:00|287.15|284.95|287.15|284.95|287.63|285.43|286.99|284.79|0
1636630500000|2021-11-11 11:35:00|286.99|284.79|286.99|284.79|287.15|284.95|286.35|284.15|0
1636630800000|2021-11-11 11:40:00|287.14|284.94|287.46|285.26|287.46|285.26|286.98|284.78|0
1636631100000|2021-11-11 11:45:00|287.3|285.1|287.3|285.1|287.46|285.26|287.14|284.94|0
1636631400000|2021-11-11 11:50:00|287.14|284.94|288.09|285.89|288.25|286.05|287.14|284.94|0
1636631700000|2021-11-11 11:55:00|287.93|285.73|288.57|286.37|288.57|286.37|287.61|285.41|0
1636632000000|2021-11-11 12:00:00|288.41|286.21|288.25|286.05|288.57|286.37|287.61|285.41|0
1636632300000|2021-11-11 12:05:00|288.09|285.89|288.41|286.21|289.37|287.17|288.09|285.89|0
1636632600000|2021-11-11 12:10:00|288.57|286.37|287.6|285.4|288.64|286.44|287.45|285.25|0
1636632900000|2021-11-11 12:15:00|287.29|285.09|287.92|285.72|287.92|285.72|286.97|284.77|0
1636633200000|2021-11-11 12:20:00|287.76|285.56|287.6|285.4|288.24|286.04|287.6|285.4|0
1636633500000|2021-11-11 12:25:00|287.68|285.48|287.76|285.56|287.92|285.72|287.52|285.32|0
1636633800000|2021-11-11 12:30:00|287.6|285.4|287.03|284.83|287.92|285.72|286.96|284.76|0
1636634100000|2021-11-11 12:35:00|287.12|284.92|287.11|284.91|287.59|285.39|286.8|284.6|0
1636634400000|2021-11-11 12:40:00|286.95|284.75|287.11|284.91|287.19|284.99|286.47|284.27|0
1636634700000|2021-11-11 12:45:00|287.19|284.99|287.11|284.91|287.43|285.23|286.95|284.75|0
1636635000000|2021-11-11 12:50:00|287.27|285.07|287.74|285.54|288.38|286.18|287.27|285.07|0
1636635300000|2021-11-11 12:55:00|287.58|285.38|287.74|285.54|288.06|285.86|287.26|285.06|0
1636635600000|2021-11-11 13:00:00|287.42|285.22|287.58|285.38|288.06|285.86|287.1|284.9|0
1636635900000|2021-11-11 13:05:00|287.74|285.54|287.1|284.9|287.74|285.54|286.78|284.58|0
1636636200000|2021-11-11 13:10:00|286.94|284.74|287.09|284.89|287.58|285.38|286.78|284.58|0
1636636500000|2021-11-11 13:15:00|286.94|284.74|287.57|285.37|287.57|285.37|286.77|284.57|0
1636636800000|2021-11-11 13:20:00|287.41|285.21|287.57|285.37|288.05|285.85|287.25|285.05|0
1636637100000|2021-11-11 13:25:00|287.41|285.21|287.25|285.05|287.41|285.21|286.93|284.73|0
1636637400000|2021-11-11 13:30:00|287.09|284.89|286.77|284.57|287.25|285.05|286.61|284.41|0
1636637700000|2021-11-11 13:35:00|286.92|284.72|287.24|285.04|287.24|285.04|286.6|284.4|0
1636638000000|2021-11-11 13:40:00|287.08|284.88|288.04|285.84|288.04|285.84|286.92|284.72|0
1636638300000|2021-11-11 13:45:00|287.88|285.68|288.03|285.83|288.19|285.99|287.56|285.36|0
1636638600000|2021-11-11 13:50:00|287.71|285.51|287.39|285.19|287.87|285.67|287.39|285.19|0
1636638900000|2021-11-11 13:55:00|287.23|285.03|287.87|285.67|288.03|285.83|287.23|285.03|0
1636639200000|2021-11-11 14:00:00|287.71|285.51|287.39|285.19|288.03|285.83|287.23|285.03|0
1636639500000|2021-11-11 14:05:00|287.55|285.35|287.7|285.5|287.7|285.5|287.23|285.03|0
1636639800000|2021-11-11 14:10:00|287.86|285.66|287.7|285.5|287.86|285.66|287.54|285.34|0
1636640100000|2021-11-11 14:15:00|287.54|285.34|287.06|284.86|287.54|285.34|286.58|284.38|0
1636640400000|2021-11-11 14:20:00|287.22|285.02|287.06|284.86|287.22|285.02|286.58|284.38|0
1636640700000|2021-11-11 14:25:00|287.22|285.02|285.94|283.74|287.54|285.34|285.78|283.58|0
1636641000000|2021-11-11 14:30:00|286.18|283.98|283.55|281.35|286.74|284.54|283.4|281.2|0
1636641300000|2021-11-11 14:35:00|283.24|281.04|281.02|278.82|283.55|281.35|280.55|278.35|0
1636641600000|2021-11-11 14:40:00|280.55|278.35|282.76|280.56|282.76|280.56|280.23|278.03|0
1636641900000|2021-11-11 14:45:00|282.6|280.4|283.39|281.19|283.86|281.66|282.28|280.08|0
1636642200000|2021-11-11 14:50:00|283.23|281.03|284.97|282.77|285.45|283.25|282.75|280.55|0
1636642500000|2021-11-11 14:55:00|284.81|282.61|284.81|282.61|285.61|283.41|284.02|281.82|0
1636642800000|2021-11-11 15:00:00|284.97|282.77|282.75|280.55|285.13|282.93|281.64|279.44|0
1636643100000|2021-11-11 15:05:00|282.91|280.71|281.48|279.28|284.01|281.81|280.85|278.65|0
1636643400000|2021-11-11 15:10:00|281.64|279.44|282.58|280.38|282.9|280.7|280.38|278.18|0
1636643700000|2021-11-11 15:15:00|282.74|280.54|281.63|279.43|283.06|280.86|280.21|278.01|0
1636644000000|2021-11-11 15:20:00|281.79|279.59|281.63|279.43|282.26|280.06|280.37|278.17|0
1636644300000|2021-11-11 15:25:00|281.95|279.75|280.21|278.01|282.1|279.9|280.21|278.01|0
1636644600000|2021-11-11 15:30:00|279.74|277.54|279.58|277.38|280.52|278.32|278.16|275.96|0
1636644900000|2021-11-11 15:35:00|279.42|277.22|281.22|279.02|281.94|279.74|279.1|276.9|0
1636645200000|2021-11-11 15:40:00|281.15|278.95|282.64|280.44|283.04|280.84|280.83|278.63|0
1636645500000|2021-11-11 15:45:00|282.57|280.37|282.72|280.52|283.2|281|281.3|279.1|0
1636645800000|2021-11-11 15:50:00|282.88|280.68|283.2|281|283.67|281.47|282.09|279.89|0
1636646100000|2021-11-11 15:55:00|283.35|281.15|282.09|279.89|283.35|281.15|281.77|279.57|0
1636646400000|2021-11-11 16:00:00|281.93|279.73|281.61|279.41|283.11|280.91|280.98|278.78|0
1636646700000|2021-11-11 16:05:00|281.13|278.93|280.66|278.46|281.45|279.25|280.34|278.14|0
1636647000000|2021-11-11 16:10:00|280.5|278.3|281.13|278.93|281.13|278.93|280.18|277.98|0
1636647300000|2021-11-11 16:15:00|280.97|278.77|281.44|279.24|281.76|279.56|280.5|278.3|0
1636647600000|2021-11-11 16:20:00|281.6|279.4|282.39|280.19|282.39|280.19|281.13|278.93|0
1636647900000|2021-11-11 16:25:00|282.55|280.35|281.28|279.08|282.86|280.66|280.96|278.76|0
1636648200000|2021-11-11 16:30:00|281.44|279.24|282.38|280.18|282.38|280.18|280.96|278.76|0
1636648500000|2021-11-11 16:35:00|282.54|280.34|285.23|283.03|285.39|283.19|282.38|280.18|0
1636648800000|2021-11-11 16:40:00|285.08|282.88|283.8|281.6|285.23|283.03|283.65|281.45|0
1636649100000|2021-11-11 16:45:00|283.96|281.76|283.96|281.76|284.28|282.08|283.33|281.13|0
1636649400000|2021-11-11 16:50:00|284.12|281.92|283.16|280.96|284.28|282.08|283.01|280.81|0
1636649700000|2021-11-11 16:55:00|283.32|281.12|281.81|279.61|283.56|281.36|281.66|279.46|0
1636650000000|2021-11-11 17:00:00|281.89|279.69|279.91|277.71|282.76|280.56|279.6|277.4|0
1636650300000|2021-11-11 17:05:00|280.07|277.87|279.6|277.4|281.02|278.82|279.12|276.92|0
1636650600000|2021-11-11 17:10:00|279.75|277.55|278.8|276.6|280.07|277.87|278.65|276.45|0
1636650900000|2021-11-11 17:15:00|278.96|276.76|278.01|275.81|278.96|276.76|276.6|274.4|0
1636651200000|2021-11-11 17:20:00|277.86|275.66|278.17|275.97|278.96|276.76|277.23|275.03|0
1636651500000|2021-11-11 17:25:00|278.33|276.13|278.95|276.75|279.27|277.07|277.7|275.5|0
1636651800000|2021-11-11 17:30:00|278.8|276.6|279.42|277.22|279.58|277.38|278.32|276.12|0
1636652100000|2021-11-11 17:35:00|279.58|277.38|281.48|279.28|281.79|279.59|279.58|277.38|0
1636652400000|2021-11-11 17:40:00|281.32|279.12|281.31|279.11|281.63|279.43|280.68|278.48|0
1636652700000|2021-11-11 17:45:00|281.47|279.27|281|278.8|281.47|279.27|280.21|278.01|0
1636653000000|2021-11-11 17:50:00|280.84|278.64|280.36|278.16|281.15|278.95|280.05|277.85|0
1636653300000|2021-11-11 17:55:00|280.52|278.32|280.2|278|280.99|278.79|280.04|277.84|0
1636653600000|2021-11-11 18:00:00|280.04|277.84|278.78|276.58|280.2|278|278.15|275.95|0
1636653900000|2021-11-11 18:05:00|278.94|276.74|277.04|274.84|278.94|276.74|276.89|274.69|0
1636654200000|2021-11-11 18:10:00|276.89|274.69|278.3|276.1|278.62|276.42|276.89|274.69|0
1636654500000|2021-11-11 18:15:00|278.46|276.26|278.61|276.41|279.09|276.89|277.98|275.78|0
1636654800000|2021-11-11 18:20:00|278.77|276.57|278.29|276.09|279.87|277.67|278.14|275.94|0
1636655100000|2021-11-11 18:25:00|278.21|276.01|278.56|276.36|279.6|277.4|276.74|274.54|0
1636655400000|2021-11-11 18:30:00|278.72|276.52|277.93|275.73|278.88|276.68|277.93|275.73|0
1636655700000|2021-11-11 18:35:00|278.09|275.89|279.03|276.83|279.19|276.99|278.09|275.89|0
1636656000000|2021-11-11 18:40:00|278.87|276.67|279.03|276.83|279.19|276.99|277.93|275.73|0
1636656300000|2021-11-11 18:45:00|279.19|276.99|279.66|277.46|279.97|277.77|279.19|276.99|0
1636656600000|2021-11-11 18:50:00|279.82|277.62|279.5|277.3|280.05|277.85|278.87|276.67|0
1636656900000|2021-11-11 18:55:00|279.81|277.61|279.34|277.14|279.81|277.61|278.71|276.51|0
1636657200000|2021-11-11 19:00:00|279.18|276.98|280.92|278.72|280.92|278.72|278.86|276.66|0
1636657500000|2021-11-11 19:05:00|280.76|278.56|281.55|279.35|281.55|279.35|280.12|277.92|0
1636657800000|2021-11-11 19:10:00|281.39|279.19|280.75|278.55|281.55|279.35|280.75|278.55|0
1636658100000|2021-11-11 19:15:00|280.91|278.71|280.27|278.07|281.07|278.87|280.12|277.92|0
1636658400000|2021-11-11 19:20:00|280.43|278.23|279.64|277.44|280.43|278.23|279.64|277.44|0
1636658700000|2021-11-11 19:25:00|279.8|277.6|279.64|277.44|279.8|277.6|279.32|277.12|0
1636659000000|2021-11-11 19:30:00|279.8|277.6|280.18|277.98|280.74|278.54|279.64|277.44|0
1636659300000|2021-11-11 19:35:00|280.27|278.07|281.21|279.01|281.53|279.33|280.27|278.07|0
1636659600000|2021-11-11 19:40:00|281.37|279.17|280.74|278.54|282.17|279.97|280.02|277.82|0
1636659900000|2021-11-11 19:45:00|280.58|278.38|279.86|277.66|280.74|278.54|279.78|277.58|0
1636660200000|2021-11-11 19:50:00|279.94|277.74|278.36|276.16|279.94|277.74|278.05|275.85|0
1636660500000|2021-11-11 19:55:00|278.52|276.32|278.52|276.32|279.15|276.95|278.04|275.84|0
1636660800000|2021-11-11 20:00:00|278.67|276.47|278.04|275.84|279.3|277.1|277.25|275.05|0
1636661100000|2021-11-11 20:05:00|277.88|275.68|277.88|275.68|278.83|276.63|277.73|275.53|0
1636661400000|2021-11-11 20:10:00|278.04|275.84|276.62|274.42|278.04|275.84|276.15|273.95|0
1636661700000|2021-11-11 20:15:00|276.78|274.58|278.03|275.83|278.19|275.99|276.62|274.42|0
1636662000000|2021-11-11 20:20:00|277.88|275.68|277.87|275.67|278.03|275.83|277.01|274.81|0
1636662300000|2021-11-11 20:25:00|277.72|275.52|278.5|276.3|279.45|277.25|277.56|275.36|0
1636662600000|2021-11-11 20:30:00|278.66|276.46|277.24|275.04|278.82|276.62|276.61|274.41|0
1636662900000|2021-11-11 20:35:00|277.71|275.51|277.86|275.66|278.03|275.83|276.76|274.56|0
1636663200000|2021-11-11 20:40:00|278.02|275.82|278.18|275.98|278.65|276.45|277.86|275.66|0
1636663500000|2021-11-11 20:45:00|278.02|275.82|276.92|274.72|279.6|277.4|276.92|274.72|0
1636663800000|2021-11-11 20:50:00|277.23|275.03|276.44|274.24|278.33|276.13|276.28|274.08|0
1636664100000|2021-11-11 20:55:00|276.6|274.4|276.12|273.92|276.91|274.71|275.34|273.14|0
1636664400000|2021-11-11 21:00:00|275.81|273.61|277.69|275.49|278.01|275.81|275.81|273.61|0
1636664700000|2021-11-11 21:05:00|277.54|275.34|276.9|274.7|277.69|275.49|276.9|274.7|0
1636665000000|2021-11-11 21:10:00|277.06|274.86|277.06|274.86|277.53|275.33|276.59|274.39|0
1636665300000|2021-11-11 21:15:00|277.42|274.82|277.73|275.13|277.73|275.13|277.26|274.66|0
1636665600000|2021-11-11 21:20:00|277.89|275.29|278.2|275.6|278.2|275.6|277.88|275.28|0
1636665900000|2021-11-11 21:25:00|278.04|275.44|277.57|274.97|278.04|275.44|277.57|274.97|0
1636666200000|2021-11-11 21:30:00|277.72|275.12|277.25|274.65|277.72|275.12|277.25|274.65|0
1636666500000|2021-11-11 21:35:00|277.41|274.81|278.03|275.43|278.03|275.43|277.41|274.81|0
1636666800000|2021-11-11 21:40:00|277.88|275.28|277.87|275.27|278.19|275.59|277.87|275.27|0
1636667100000|2021-11-11 21:45:00|278.03|275.43|278.34|275.74|278.5|275.9|278.03|275.43|0
1636667400000|2021-11-11 21:50:00|278.5|275.9|278.5|275.9|278.5|275.9|278.34|275.74|0
1636667700000|2021-11-11 21:55:00|278.42|275.82|278.26|275.66|278.5|275.9|278.18|275.58|0
1636668000000|2021-11-11 22:00:00|278.14|275.54|278.17|275.57|278.19|275.59|278.03|275.43|0
1636668300000|2021-11-11 22:05:00|278.16|275.56|278.07|275.47|278.16|275.56|277.82|275.22|0
1636668600000|2021-11-11 22:10:00|277.89|275.29|277.84|275.24|278.05|275.45|277.84|275.24|0
1636668900000|2021-11-11 22:15:00|278.09|275.49|277.91|275.31|278.09|275.49|277.84|275.24|0
1636669200000|2021-11-11 22:20:00|277.9|275.3|277.92|275.32|277.95|275.35|277.9|275.3|0
1636669500000|2021-11-11 22:25:00|277.9|275.3|277.92|275.32|277.92|275.32|277.86|275.26|0
1636669800000|2021-11-11 22:30:00|277.94|275.34|278.05|275.45|278.06|275.46|277.94|275.34|0
1636670100000|2021-11-11 22:35:00|277.98|275.38|278.05|275.45|278.05|275.45|277.96|275.36|0
1636670400000|2021-11-11 22:40:00|278.01|275.41|278.01|275.41|278.01|275.41|278.01|275.41|0
1636670700000|2021-11-11 22:45:00|278.03|275.43|278.14|275.54|278.19|275.59|278|275.4|0
1636671000000|2021-11-11 22:50:00|278.16|275.56|278.16|275.56|278.16|275.56|278.16|275.56|0
1636671300000|2021-11-11 22:55:00|278.14|275.54|278.11|275.51|278.14|275.54|278|275.4|0
1636671600000|2021-11-11 23:00:00|278.7|276.1|278.78|276.18|278.94|276.34|278.38|275.78|0
1636671900000|2021-11-11 23:05:00|278.62|276.02|278.46|275.86|278.69|276.09|278.46|275.86|0
1636672200000|2021-11-11 23:10:00|278.62|276.02|278.3|275.7|278.62|276.02|278.14|275.54|0
1636672500000|2021-11-11 23:15:00|278.22|275.62|278.93|276.33|279|276.4|278.14|275.54|0
1636672800000|2021-11-11 23:20:00|279.08|276.48|279.47|276.87|279.47|276.87|278.93|276.33|0
1636673100000|2021-11-11 23:25:00|279.4|276.8|279.71|277.11|279.87|277.27|279.4|276.8|0
1636673400000|2021-11-11 23:30:00|279.87|277.27|279.87|277.27|279.87|277.27|279.55|276.95|0
1636673700000|2021-11-11 23:35:00|280.02|277.42|279.94|277.34|280.18|277.58|279.86|277.26|0
1636674000000|2021-11-11 23:40:00|280.02|277.42|279.86|277.26|280.02|277.42|279.7|277.1|0
1636674300000|2021-11-11 23:45:00|279.7|277.1|280.33|277.73|280.49|277.89|279.39|276.79|0
1636674600000|2021-11-11 23:50:00|280.49|277.89|280.17|277.57|280.81|278.21|280.17|277.57|0
1636674900000|2021-11-11 23:55:00|280.01|277.41|281.12|278.52|281.12|278.52|280.01|277.41|0
1636675200000|2021-11-12 00:00:00|280.96|278.36|282.7|280.1|283.18|280.58|280.88|278.28|0
1636675500000|2021-11-12 00:05:00|282.55|279.95|282.7|280.1|283.66|281.06|282.55|279.95|0
1636675800000|2021-11-12 00:10:00|282.54|279.94|283.02|280.42|283.18|280.58|282.54|279.94|0
1636676100000|2021-11-12 00:15:00|283.18|280.58|283.01|280.41|283.33|280.73|282.86|280.26|0
1636676400000|2021-11-12 00:20:00|282.86|280.26|283.17|280.57|283.49|280.89|282.7|280.1|0
1636676700000|2021-11-12 00:25:00|283.33|280.73|283.33|280.73|283.49|280.89|283.17|280.57|0
1636677000000|2021-11-12 00:30:00|283.49|280.89|283.64|281.04|283.8|281.2|283.17|280.57|0
1636677300000|2021-11-12 00:35:00|283.56|280.96|284.6|282|284.76|282.16|283.56|280.96|0
1636677600000|2021-11-12 00:40:00|284.44|281.84|285.39|282.79|285.55|282.95|284.44|281.84|0
1636677900000|2021-11-12 00:45:00|285.55|282.95|284.75|282.15|285.55|282.95|284.75|282.15|0
1636678200000|2021-11-12 00:50:00|284.59|281.99|283.95|281.35|284.75|282.15|283.79|281.19|0
1636678500000|2021-11-12 00:55:00|283.79|281.19|283.31|280.71|283.95|281.35|283.31|280.71|0
1636678800000|2021-11-12 01:00:00|283.15|280.55|282.83|280.23|283.31|280.71|282.2|279.6|0
1636679100000|2021-11-12 01:05:00|282.75|280.15|283.62|281.02|283.78|281.18|282.67|280.07|0
1636679400000|2021-11-12 01:10:00|283.47|280.87|283.3|280.7|284.1|281.5|283.06|280.46|0
1636679700000|2021-11-12 01:15:00|283.14|280.54|283.3|280.7|283.78|281.18|283.14|280.54|0
1636680000000|2021-11-12 01:20:00|283.14|280.54|283.06|280.46|283.78|281.18|282.82|280.22|0
1636680300000|2021-11-12 01:25:00|283.14|280.54|282.98|280.38|283.3|280.7|282.98|280.38|0
1636680600000|2021-11-12 01:30:00|283.14|280.54|282.97|280.37|283.45|280.85|282.82|280.22|0
1636680900000|2021-11-12 01:35:00|282.66|280.06|282.73|280.13|283.13|280.53|282.5|279.9|0
1636681200000|2021-11-12 01:40:00|282.81|280.21|283.77|281.17|283.77|281.17|282.49|279.89|0
1636681500000|2021-11-12 01:45:00|283.92|281.32|283.29|280.69|284.08|281.48|283.13|280.53|0
1636681800000|2021-11-12 01:50:00|283.28|280.68|284.24|281.64|284.24|281.64|283.2|280.6|0
1636682100000|2021-11-12 01:55:00|284.16|281.56|283.6|281|284.24|281.64|283.44|280.84|0
1636682400000|2021-11-12 02:00:00|283.67|281.07|283.44|280.84|283.92|281.32|283.28|280.68|0
1636682700000|2021-11-12 02:05:00|283.6|281|282.96|280.36|283.6|281|282.96|280.36|0
1636683000000|2021-11-12 02:10:00|283.12|280.52|282.95|280.35|283.27|280.67|282.8|280.2|0
1636683300000|2021-11-12 02:15:00|283.11|280.51|282.79|280.19|283.11|280.51|282.63|280.03|0
1636683600000|2021-11-12 02:20:00|282.95|280.35|283.27|280.67|283.27|280.67|282.79|280.19|0
1636683900000|2021-11-12 02:25:00|283.43|280.83|282.79|280.19|283.43|280.83|282.79|280.19|0
1636684200000|2021-11-12 02:30:00|282.95|280.35|281.36|278.76|283.1|280.5|281.36|278.76|0
1636684500000|2021-11-12 02:35:00|281.2|278.6|280.56|277.96|281.51|278.91|280.56|277.96|0
1636684800000|2021-11-12 02:40:00|280.72|278.12|280.72|278.12|280.88|278.28|280.08|277.48|0
1636685100000|2021-11-12 02:45:00|280.87|278.27|281.35|278.75|281.51|278.91|280.56|277.96|0
1636685400000|2021-11-12 02:50:00|281.51|278.91|280.87|278.27|281.66|279.06|280.87|278.27|0
1636685700000|2021-11-12 02:55:00|280.71|278.11|280.23|277.63|280.71|278.11|279.92|277.32|0
1636686000000|2021-11-12 03:00:00|280.39|277.79|280.23|277.63|280.47|277.87|280.07|277.47|0
1636686300000|2021-11-12 03:05:00|280.07|277.47|278.96|276.36|280.23|277.63|278.65|276.05|0
1636686600000|2021-11-12 03:10:00|279.12|276.52|279.12|276.52|279.28|276.68|278.81|276.21|0
1636686900000|2021-11-12 03:15:00|279.28|276.68|279.75|277.15|279.91|277.31|279.28|276.68|0
1636687200000|2021-11-12 03:20:00|279.59|276.99|279.59|276.99|279.75|277.15|279.43|276.83|0
1636687500000|2021-11-12 03:25:00|279.43|276.83|279.9|277.3|280.06|277.46|279.43|276.83|0
1636687800000|2021-11-12 03:30:00|279.74|277.14|280.45|277.85|280.53|277.93|279.74|277.14|0
1636688100000|2021-11-12 03:35:00|280.37|277.77|280.37|277.77|280.69|278.09|280.21|277.61|0
1636688400000|2021-11-12 03:40:00|280.29|277.69|279.89|277.29|280.37|277.77|279.89|277.29|0
1636688700000|2021-11-12 03:45:00|279.81|277.21|279.49|276.89|279.89|277.29|279.49|276.89|0
1636689000000|2021-11-12 03:50:00|279.42|276.82|279.57|276.97|279.89|277.29|279.42|276.82|0
1636689300000|2021-11-12 03:55:00|279.41|276.81|279.57|276.97|279.73|277.13|279.41|276.81|0
1636689600000|2021-11-12 04:00:00|279.41|276.81|279.57|276.97|279.73|277.13|279.41|276.81|0
1636689900000|2021-11-12 04:05:00|279.41|276.81|278.93|276.33|279.57|276.97|278.93|276.33|0
1636690200000|2021-11-12 04:10:00|279.01|276.41|279.25|276.65|279.25|276.65|278.93|276.33|0
1636690500000|2021-11-12 04:15:00|279.24|276.64|280.03|277.43|280.19|277.59|279.24|276.64|0
1636690800000|2021-11-12 04:20:00|280.11|277.51|280.03|277.43|280.11|277.51|280.03|277.43|0
1636691100000|2021-11-12 04:25:00|279.87|277.27|280.19|277.59|280.19|277.59|279.71|277.11|0
1636691400000|2021-11-12 04:30:00|280.34|277.74|280.34|277.74|280.5|277.9|280.18|277.58|0
1636691700000|2021-11-12 04:35:00|280.18|277.58|280.34|277.74|280.34|277.74|280.02|277.42|0
1636692000000|2021-11-12 04:40:00|280.5|277.9|280.65|278.05|280.81|278.21|280.5|277.9|0
1636692300000|2021-11-12 04:45:00|280.81|278.21|280.49|277.89|280.81|278.21|280.18|277.58|0
1636692600000|2021-11-12 04:50:00|280.33|277.73|280.49|277.89|280.81|278.21|280.33|277.73|0
1636692900000|2021-11-12 04:55:00|280.33|277.73|279.7|277.1|280.49|277.89|279.54|276.94|0
1636693200000|2021-11-12 05:00:00|279.54|276.94|279.38|276.78|280.01|277.41|279.38|276.78|0
1636693500000|2021-11-12 05:05:00|279.22|276.62|279.37|276.77|279.69|277.09|278.9|276.3|0
1636693800000|2021-11-12 05:10:00|279.53|276.93|279.21|276.61|279.53|276.93|279.06|276.46|0
1636694100000|2021-11-12 05:15:00|279.06|276.46|279.05|276.45|279.06|276.46|278.42|275.82|0
1636694400000|2021-11-12 05:20:00|278.9|276.3|279.84|277.24|279.84|277.24|278.9|276.3|0
1636694700000|2021-11-12 05:25:00|280|277.4|279.68|277.08|280|277.4|279.68|277.08|0
1636695000000|2021-11-12 05:30:00|279.52|276.92|280.15|277.55|280.15|277.55|279.52|276.92|0
1636695300000|2021-11-12 05:35:00|280.31|277.71|280.47|277.87|280.47|277.87|280.15|277.55|0
1636695600000|2021-11-12 05:40:00|280.31|277.71|280.62|278.02|280.62|278.02|280.31|277.71|0
1636695900000|2021-11-12 05:45:00|280.46|277.86|280.3|277.7|280.62|278.02|280.14|277.54|0
1636696200000|2021-11-12 05:50:00|280.14|277.54|280.3|277.7|280.62|278.02|280.14|277.54|0
1636696500000|2021-11-12 05:55:00|280.38|277.78|280.61|278.01|280.77|278.17|280.3|277.7|0
1636696800000|2021-11-12 06:00:00|280.77|278.17|280.61|278.01|280.77|278.17|279.82|277.22|0
1636697100000|2021-11-12 06:05:00|280.45|277.85|280.45|277.85|280.45|277.85|280.13|277.53|0
1636697400000|2021-11-12 06:10:00|280.37|277.77|280.13|277.53|280.77|278.17|280.13|277.53|0
1636697700000|2021-11-12 06:15:00|280.29|277.69|280.6|278|280.6|278|279.97|277.37|0
1636698000000|2021-11-12 06:20:00|280.52|277.92|280.6|278|280.6|278|280.36|277.76|0
1636698300000|2021-11-12 06:25:00|280.92|278.32|281.07|278.47|281.39|278.79|280.92|278.32|0
1636698600000|2021-11-12 06:30:00|281.23|278.63|280.12|277.52|281.39|278.79|280.12|277.52|0
1636698900000|2021-11-12 06:35:00|279.96|277.36|279.33|276.73|280.12|277.52|279.17|276.57|0
1636699200000|2021-11-12 06:40:00|279.24|276.64|279.01|276.41|279.33|276.73|278.69|276.09|0
1636699500000|2021-11-12 06:45:00|278.85|276.25|278.69|276.09|279.01|276.41|278.69|276.09|0
1636699800000|2021-11-12 06:50:00|278.53|275.93|278.06|275.46|278.53|275.93|277.11|274.51|0
1636700100000|2021-11-12 06:55:00|278.21|275.61|277.74|275.14|278.21|275.61|277.58|274.98|0
1636700400000|2021-11-12 07:00:00|277.58|274.98|277.81|275.21|278.21|275.61|277.58|274.98|0
1636700700000|2021-11-12 07:05:00|277.74|275.14|277.58|274.98|277.74|275.14|277.1|274.5|0
1636701000000|2021-11-12 07:10:00|277.49|274.89|278.36|275.76|278.36|275.76|277.42|274.82|0
1636701300000|2021-11-12 07:15:00|278.52|275.92|279.78|277.18|279.78|277.18|278.36|275.76|0
1636701600000|2021-11-12 07:20:00|279.62|277.02|279.3|276.7|279.62|277.02|278.83|276.23|0
1636701900000|2021-11-12 07:25:00|279.46|276.86|279.3|276.7|279.62|277.02|279.14|276.54|0
1636702200000|2021-11-12 07:30:00|278.98|276.38|278.82|276.22|279.62|277.02|278.82|276.22|0
1636702500000|2021-11-12 07:35:00|279.14|276.54|278.35|275.75|279.14|276.54|278.35|275.75|0
1636702800000|2021-11-12 07:40:00|278.51|275.91|278.82|276.22|278.82|276.22|278.35|275.75|0
1636703100000|2021-11-12 07:45:00|278.89|276.29|278.19|275.59|278.89|276.29|278.19|275.59|0
1636703400000|2021-11-12 07:50:00|278.1|275.5|277.24|274.64|278.18|275.58|277.08|274.48|0
1636703700000|2021-11-12 07:55:00|277.31|274.71|278.02|275.42|278.02|275.42|276.76|274.16|0
1636704000000|2021-11-12 08:00:00|277.86|275.26|279.79|277.19|279.79|277.19|277.71|275.11|0
1636704300000|2021-11-12 08:05:00|279.74|277.54|279.58|277.38|280.54|278.34|279.27|277.07|0
1636704600000|2021-11-12 08:10:00|279.74|277.54|278.63|276.43|280.53|278.33|278.63|276.43|0
1636704900000|2021-11-12 08:15:00|278.47|276.27|278|275.8|278.95|276.75|277.84|275.64|0
1636705200000|2021-11-12 08:20:00|277.91|275.71|278.78|276.58|278.78|276.58|277.52|275.32|0
1636705500000|2021-11-12 08:25:00|278.54|276.34|277.83|275.63|278.63|276.43|277.68|275.48|0
1636705800000|2021-11-12 08:30:00|277.68|275.48|277.36|275.16|277.83|275.63|276.26|274.06|0
1636706100000|2021-11-12 08:35:00|277.2|275|277.83|275.63|277.99|275.79|276.57|274.37|0
1636706400000|2021-11-12 08:40:00|277.67|275.47|277.83|275.63|277.98|275.78|277.2|275|0
1636706700000|2021-11-12 08:45:00|277.98|275.78|278.61|276.41|279.09|276.89|277.83|275.63|0
1636707000000|2021-11-12 08:50:00|278.45|276.25|279.56|277.36|279.72|277.52|278.3|276.1|0
1636707300000|2021-11-12 08:55:00|279.72|277.52|279.4|277.2|280.19|277.99|278.77|276.57|0
1636707600000|2021-11-12 09:00:00|279.56|277.36|278.52|276.32|280.03|277.83|278.45|276.25|0
1636707900000|2021-11-12 09:05:00|278.45|276.25|278.13|275.93|278.76|276.56|277.81|275.61|0
1636708200000|2021-11-12 09:10:00|277.97|275.77|277.65|275.45|277.97|275.77|277.49|275.29|0
1636708500000|2021-11-12 09:15:00|277.81|275.61|277.18|274.98|277.97|275.77|276.55|274.35|0
1636708800000|2021-11-12 09:20:00|277.09|274.89|277.33|275.13|277.81|275.61|277.09|274.89|0
1636709100000|2021-11-12 09:25:00|277.25|275.05|276.38|274.18|277.33|275.13|276.38|274.18|0
1636709400000|2021-11-12 09:30:00|276.07|273.87|277.33|275.13|277.49|275.29|275.91|273.71|0
1636709700000|2021-11-12 09:35:00|277.48|275.28|277.17|274.97|277.48|275.28|276.69|274.49|0
1636710000000|2021-11-12 09:40:00|277.24|275.04|277.48|275.28|277.48|275.28|276.69|274.49|0
1636710300000|2021-11-12 09:45:00|277.32|275.12|277.95|275.75|278.11|275.91|277.32|275.12|0
1636710600000|2021-11-12 09:50:00|277.79|275.59|278.1|275.9|278.26|276.06|277.48|275.28|0
1636710900000|2021-11-12 09:55:00|277.95|275.75|277.79|275.59|278.1|275.9|277.63|275.43|0
1636711200000|2021-11-12 10:00:00|277.63|275.43|278.26|276.06|278.57|276.37|277.63|275.43|0
1636711500000|2021-11-12 10:05:00|278.1|275.9|278.25|276.05|278.42|276.22|277.78|275.58|0
1636711800000|2021-11-12 10:10:00|278.1|275.9|277.78|275.58|278.25|276.05|277.78|275.58|0
1636712100000|2021-11-12 10:15:00|277.62|275.42|277.93|275.73|278.09|275.89|277.3|275.1|0
1636712400000|2021-11-12 10:20:00|278.09|275.89|277.93|275.73|278.25|276.05|277.93|275.73|0
1636712700000|2021-11-12 10:25:00|278.09|275.89|277.69|275.49|278.09|275.89|277.3|275.1|0
1636713000000|2021-11-12 10:30:00|277.77|275.57|277.93|275.73|278.09|275.89|277.45|275.25|0
1636713300000|2021-11-12 10:35:00|277.77|275.57|277.61|275.41|278.08|275.88|277.61|275.41|0
1636713600000|2021-11-12 10:40:00|277.76|275.56|277.6|275.4|277.76|275.56|277.6|275.4|0
1636713900000|2021-11-12 10:45:00|277.45|275.25|277.6|275.4|277.76|275.56|277.29|275.09|0
1636714200000|2021-11-12 10:50:00|277.76|275.56|280.29|278.09|280.76|278.56|277.76|275.56|0
1636714500000|2021-11-12 10:55:00|280.45|278.25|279.49|277.29|280.61|278.41|279.49|277.29|0
1636714800000|2021-11-12 11:00:00|279.57|277.37|279.33|277.13|279.65|277.45|278.86|276.66|0
1636715100000|2021-11-12 11:05:00|279.17|276.97|278.7|276.5|279.25|277.05|278.54|276.34|0
1636715400000|2021-11-12 11:10:00|278.86|276.66|279.33|277.13|280.28|278.08|278.85|276.65|0
1636715700000|2021-11-12 11:15:00|279.49|277.29|279.8|277.6|279.96|277.76|279.48|277.28|0
1636716000000|2021-11-12 11:20:00|279.96|277.76|280.51|278.31|280.59|278.39|279.8|277.6|0
1636716300000|2021-11-12 11:25:00|280.43|278.23|280.11|277.91|280.43|278.23|279.8|277.6|0
1636716600000|2021-11-12 11:30:00|280.03|277.83|280.27|278.07|280.27|278.07|279.79|277.59|0
1636716900000|2021-11-12 11:35:00|280.43|278.23|281.22|279.02|281.38|279.18|280.27|278.07|0
1636717200000|2021-11-12 11:40:00|281.53|279.33|281.37|279.17|282.01|279.81|281.06|278.86|0
1636717500000|2021-11-12 11:45:00|281.21|279.01|282.16|279.96|282.17|279.97|281.21|279.01|0
1636717800000|2021-11-12 11:50:00|282.24|280.04|282|279.8|282.32|280.12|281.84|279.64|0
1636718100000|2021-11-12 11:55:00|281.84|279.64|282.16|279.96|282.48|280.28|281.84|279.64|0
1636718400000|2021-11-12 12:00:00|282.32|280.12|281.68|279.48|282.48|280.28|281.36|279.16|0
1636718700000|2021-11-12 12:05:00|281.52|279.32|281.36|279.16|281.84|279.64|280.34|278.14|0
1636719000000|2021-11-12 12:10:00|281.2|279|281.36|279.16|281.52|279.32|280.88|278.68|0
1636719300000|2021-11-12 12:15:00|281.2|279|281.35|279.15|281.51|279.31|281.2|279|0
1636719600000|2021-11-12 12:20:00|281.19|278.99|281.19|278.99|281.35|279.15|281.04|278.84|0
1636719900000|2021-11-12 12:25:00|281.27|279.07|281.19|278.99|281.35|279.15|281.03|278.83|0
1636720200000|2021-11-12 12:30:00|281.03|278.83|280.55|278.35|281.03|278.83|280.24|278.04|0
1636720500000|2021-11-12 12:35:00|280.39|278.19|281.03|278.83|281.03|278.83|280.23|278.03|0
1636720800000|2021-11-12 12:40:00|280.87|278.67|281.18|278.98|281.34|279.14|280.87|278.67|0
1636721100000|2021-11-12 12:45:00|281.02|278.82|281.02|278.82|281.02|278.82|280.86|278.66|0
1636721400000|2021-11-12 12:50:00|280.86|278.66|280.38|278.18|281.02|278.82|280.23|278.03|0
1636721700000|2021-11-12 12:55:00|280.22|278.02|279.91|277.71|280.54|278.34|279.75|277.55|0
1636722000000|2021-11-12 13:00:00|279.82|277.62|279.9|277.7|280.22|278.02|279.74|277.54|0
1636722300000|2021-11-12 13:05:00|279.74|277.54|280.69|278.49|280.69|278.49|279.74|277.54|0
1636722600000|2021-11-12 13:10:00|280.53|278.33|280.85|278.65|281.01|278.81|280.37|278.17|0
1636722900000|2021-11-12 13:15:00|281.01|278.81|280.85|278.65|281.17|278.97|280.69|278.49|0
1636723200000|2021-11-12 13:20:00|281.01|278.81|281.16|278.96|281.32|279.12|280.69|278.49|0
1636723500000|2021-11-12 13:25:00|281.32|279.12|282.59|280.39|282.59|280.39|281.16|278.96|0
1636723800000|2021-11-12 13:30:00|282.43|280.23|282.07|279.87|283.02|280.82|280.97|278.77|0
1636724100000|2021-11-12 13:35:00|282|279.8|282.15|279.95|282.63|280.43|281.68|279.48|0
1636724400000|2021-11-12 13:40:00|282.31|280.11|282.15|279.95|282.47|280.27|282.15|279.95|0
1636724700000|2021-11-12 13:45:00|282.31|280.11|282.86|280.66|282.94|280.74|282.15|279.95|0
1636725000000|2021-11-12 13:50:00|282.78|280.58|282.78|280.58|283.1|280.9|282.62|280.42|0
1636725300000|2021-11-12 13:55:00|282.94|280.74|282.46|280.26|282.94|280.74|281.98|279.78|0
1636725600000|2021-11-12 14:00:00|282.3|280.1|283.89|281.69|283.89|281.69|282.3|280.1|0
1636725900000|2021-11-12 14:05:00|283.73|281.53|284.37|282.17|284.53|282.33|283.73|281.53|0
1636726200000|2021-11-12 14:10:00|284.21|282.01|284.69|282.49|285.01|282.81|284.05|281.85|0
1636726500000|2021-11-12 14:15:00|284.37|282.17|284.84|282.64|285|282.8|284.37|282.17|0
1636726800000|2021-11-12 14:20:00|284.68|282.48|283.24|281.04|284.68|282.48|283.24|281.04|0
1636727100000|2021-11-12 14:25:00|283.4|281.2|283|280.8|283.88|281.68|283|280.8|0
1636727400000|2021-11-12 14:30:00|283.08|280.88|279.98|277.78|283.4|281.2|279.83|277.63|0
1636727700000|2021-11-12 14:35:00|279.19|276.99|276.34|274.14|279.67|277.47|275.71|273.51|0
1636728000000|2021-11-12 14:40:00|276.5|274.3|277.76|275.56|278.24|276.04|276.34|274.14|0
1636728300000|2021-11-12 14:45:00|277.6|275.4|275.87|273.67|278.39|276.19|275.72|273.52|0
1636728600000|2021-11-12 14:50:00|276.03|273.83|276.98|274.78|277.3|275.1|275.72|273.52|0
1636728900000|2021-11-12 14:55:00|277.14|274.94|277.13|274.93|278.88|276.68|277.13|274.93|0
1636729200000|2021-11-12 15:00:00|276.42|274.22|277.61|275.41|278.08|275.88|276.1|273.9|0
1636729500000|2021-11-12 15:05:00|277.45|275.25|277.26|275.06|278.06|275.86|274.13|271.93|0
1636729800000|2021-11-12 15:10:00|277.1|274.9|276.62|274.42|278.06|275.86|275.99|273.79|0
1636730100000|2021-11-12 15:15:00|276.78|274.58|278.53|276.33|278.53|276.33|276.15|273.95|0
1636730400000|2021-11-12 15:20:00|278.69|276.49|277.41|275.21|279.01|276.81|276.62|274.42|0
1636730700000|2021-11-12 15:25:00|277.25|275.05|276.14|273.94|277.57|275.37|275.03|272.83|0
1636731000000|2021-11-12 15:30:00|276.3|274.1|274.08|271.88|276.93|274.73|274.08|271.88|0
1636731300000|2021-11-12 15:35:00|274.24|272.04|275.82|273.62|276.93|274.73|274.08|271.88|0
1636731600000|2021-11-12 15:40:00|275.98|273.78|277.56|275.36|277.88|275.68|275.82|273.62|0
1636731900000|2021-11-12 15:45:00|277.4|275.2|279.15|276.95|279.31|277.11|276.93|274.73|0
1636732200000|2021-11-12 15:50:00|278.99|276.79|278.99|276.79|280.27|278.07|278.83|276.63|0
1636732500000|2021-11-12 15:55:00|278.83|276.63|281.54|279.34|281.7|279.5|278.83|276.63|0
1636732800000|2021-11-12 16:00:00|281.7|279.5|285.91|283.71|287.09|284.89|281.7|279.5|0
1636733100000|2021-11-12 16:05:00|286.23|284.03|286.87|284.67|286.87|284.67|284.3|282.1|0
1636733400000|2021-11-12 16:10:00|287.03|284.83|287.35|285.15|287.68|285.48|285.26|283.06|0
1636733700000|2021-11-12 16:15:00|287.27|285.07|292.71|290.51|292.71|290.51|287.27|285.07|0
1636734000000|2021-11-12 16:20:00|292.55|290.35|293.04|290.84|293.36|291.16|291.9|289.7|0
1636734300000|2021-11-12 16:25:00|292.87|290.67|291.89|289.69|293.36|291.16|290.92|288.72|0
1636734600000|2021-11-12 16:30:00|292.05|289.85|293.03|290.83|293.19|290.99|291.4|289.2|0
1636734900000|2021-11-12 16:35:00|293.19|290.99|292.92|290.72|294.06|291.86|291.87|289.67|0
1636735200000|2021-11-12 16:40:00|293.08|290.88|293.4|291.2|294.55|292.35|293.08|290.88|0
1636735500000|2021-11-12 16:45:00|293.08|290.88|292.75|290.55|293.4|291.2|291.94|289.74|0
1636735800000|2021-11-12 16:50:00|292.91|290.71|295.35|293.15|295.52|293.32|292.26|290.06|0
1636736100000|2021-11-12 16:55:00|295.52|293.32|295.35|293.15|296.33|294.13|294.86|292.66|0
1636736400000|2021-11-12 17:00:00|295.84|293.64|295.19|292.99|296.82|294.62|295.02|292.82|0
1636736700000|2021-11-12 17:05:00|295.35|293.15|293.88|291.68|295.84|293.64|293.88|291.68|0
1636737000000|2021-11-12 17:10:00|294.04|291.84|296.16|293.96|296.16|293.96|293.72|291.52|0
1636737300000|2021-11-12 17:15:00|296|293.8|296.16|293.96|296.32|294.12|295.18|292.98|0
1636737600000|2021-11-12 17:20:00|296|293.8|295.67|293.47|296.65|294.45|295.34|293.14|0
1636737900000|2021-11-12 17:25:00|295.5|293.3|295.5|293.3|295.99|293.79|294.69|292.49|0
1636738200000|2021-11-12 17:30:00|295.66|293.46|295.17|292.97|295.66|293.46|294.84|292.64|0
1636738500000|2021-11-12 17:35:00|295.01|292.81|294.84|292.64|295.33|293.13|294.84|292.64|0
1636738800000|2021-11-12 17:40:00|294.68|292.48|293.86|291.66|295|292.8|293.86|291.66|0
1636739100000|2021-11-12 17:45:00|294.02|291.82|293.21|291.01|294.51|292.31|293.05|290.85|0
1636739400000|2021-11-12 17:50:00|293.37|291.17|293.69|291.49|293.69|291.49|292.39|290.19|0
1636739700000|2021-11-12 17:55:00|293.86|291.66|293.2|291|294.34|292.14|292.55|290.35|0
1636740000000|2021-11-12 18:00:00|293.37|291.17|291.58|289.38|293.37|291.17|290.44|288.24|0
1636740300000|2021-11-12 18:05:00|291.74|289.54|291.25|289.05|292.06|289.86|290.6|288.4|0
1636740600000|2021-11-12 18:10:00|291.16|288.96|291.89|289.69|292.55|290.35|290.92|288.72|0
1636740900000|2021-11-12 18:15:00|291.73|289.53|292.22|290.02|292.22|290.02|290.92|288.72|0
1636741200000|2021-11-12 18:20:00|292.05|289.85|292.21|290.01|292.38|290.18|291.73|289.53|0
1636741500000|2021-11-12 18:25:00|292.38|290.18|292.21|290.01|293.02|290.82|291.89|289.69|0
1636741800000|2021-11-12 18:30:00|292.37|290.17|294.32|292.12|294.32|292.12|292.37|290.17|0
1636742100000|2021-11-12 18:35:00|294.16|291.96|293.83|291.63|294.32|292.12|293.51|291.31|0
1636742400000|2021-11-12 18:40:00|293.67|291.47|293.34|291.14|293.83|291.63|293.18|290.98|0
1636742700000|2021-11-12 18:45:00|293.18|290.98|292.36|290.16|293.18|290.98|292.2|290|0
1636743000000|2021-11-12 18:50:00|292.2|290|293.5|291.3|293.5|291.3|292.04|289.84|0
1636743300000|2021-11-12 18:55:00|293.66|291.46|294.15|291.95|294.48|292.28|293.5|291.3|0
1636743600000|2021-11-12 19:00:00|294.31|292.11|293.33|291.13|294.31|292.11|293.17|290.97|0
1636743900000|2021-11-12 19:05:00|293.25|291.05|292.84|290.64|293.33|291.13|292.52|290.32|0
1636744200000|2021-11-12 19:10:00|293|290.8|293.49|291.29|293.98|291.78|293|290.8|0
1636744500000|2021-11-12 19:15:00|293.65|291.45|293.49|291.29|294.3|292.1|293.33|291.13|0
1636744800000|2021-11-12 19:20:00|293.65|291.45|292.83|290.63|293.65|291.45|292.67|290.47|0
1636745100000|2021-11-12 19:25:00|293|290.8|291.37|289.17|293.16|290.96|291.05|288.85|0
1636745400000|2021-11-12 19:30:00|291.69|289.49|290.72|288.52|291.85|289.65|290.56|288.36|0
1636745700000|2021-11-12 19:35:00|290.56|288.36|291.85|289.65|292.01|289.81|289.58|287.38|0
1636746000000|2021-11-12 19:40:00|291.77|289.57|291.85|289.65|292.01|289.81|291.2|289|0
1636746300000|2021-11-12 19:45:00|292.01|289.81|292.5|290.3|292.5|290.3|292.01|289.81|0
1636746600000|2021-11-12 19:50:00|292.66|290.46|292.33|290.13|292.98|290.78|292.17|289.97|0
1636746900000|2021-11-12 19:55:00|292.49|290.29|292.17|289.97|293.31|291.11|292.17|289.97|0
1636747200000|2021-11-12 20:00:00|292.33|290.13|292.49|290.29|292.81|290.61|291.84|289.64|0
1636747500000|2021-11-12 20:05:00|292.65|290.45|293.3|291.1|293.46|291.26|292.32|290.12|0
1636747800000|2021-11-12 20:10:00|293.21|291.01|293.95|291.75|293.95|291.75|292.65|290.45|0
1636748100000|2021-11-12 20:15:00|294.02|291.82|294.11|291.91|294.11|291.91|293.13|290.93|0
1636748400000|2021-11-12 20:20:00|294.27|292.07|295.25|293.05|295.74|293.54|294.27|292.07|0
1636748700000|2021-11-12 20:25:00|295.41|293.21|296.06|293.86|296.23|294.03|295.25|293.05|0
1636749000000|2021-11-12 20:30:00|296.22|294.02|299.01|296.81|299.01|296.81|296.22|294.02|0
1636749300000|2021-11-12 20:35:00|299.17|296.97|297.86|295.66|299.99|297.79|297.86|295.66|0
1636749600000|2021-11-12 20:40:00|298.02|295.82|297.88|295.68|298.7|296.5|297.53|295.33|0
1636749900000|2021-11-12 20:45:00|297.72|295.52|295.92|293.72|297.72|295.52|295.59|293.39|0
1636750200000|2021-11-12 20:50:00|296.41|294.21|296.08|293.88|297.71|295.51|296.08|293.88|0
1636750500000|2021-11-12 20:55:00|296.24|294.04|297.38|295.18|298.2|296|295.75|293.55|0
1636750800000|2021-11-12 21:00:00|297.71|295.51|299.51|297.31|299.51|297.31|296.89|294.69|0
1636751100000|2021-11-12 21:05:00|299.67|297.47|300.33|298.13|300.49|298.29|299.51|297.31|0
1636751400000|2021-11-12 21:10:00|300.16|297.96|299.83|297.63|300.33|298.13|299.83|297.63|0
1636963500000|2021-11-15 08:05:00|297.83|295.63|297.5|295.3|298|295.8|297.01|294.81|0
1636963800000|2021-11-15 08:10:00|297.34|295.14|296.84|294.64|297.34|295.14|295.7|293.5|0
1636964100000|2021-11-15 08:15:00|296.92|294.72|297|294.8|297.17|294.97|296.67|294.47|0
1636964400000|2021-11-15 08:20:00|297.17|294.97|297.49|295.29|297.82|295.62|296.84|294.64|0
1636964700000|2021-11-15 08:25:00|297.33|295.13|297.82|295.62|298.15|295.95|297.33|295.13|0
1636965000000|2021-11-15 08:30:00|297.9|295.7|297.98|295.78|298.15|295.95|297.49|295.29|0
1636965300000|2021-11-15 08:35:00|297.89|295.69|297.98|295.78|298.14|295.94|297.49|295.29|0
1636965600000|2021-11-15 08:40:00|298.14|295.94|298.14|295.94|298.3|296.1|297.97|295.77|0
1636965900000|2021-11-15 08:45:00|298.3|296.1|298.63|296.43|298.63|296.43|297.97|295.77|0
1636966200000|2021-11-15 08:50:00|298.79|296.59|299.62|297.42|299.69|297.49|298.63|296.43|0
1636966500000|2021-11-15 08:55:00|299.69|297.49|300.6|298.4|300.6|298.4|299.62|297.42|0
1636966800000|2021-11-15 09:00:00|300.44|298.24|301.26|299.06|301.26|299.06|300.27|298.07|0
1636967100000|2021-11-15 09:05:00|301.34|299.14|301.92|299.72|302.25|300.05|301.26|299.06|0
1636967400000|2021-11-15 09:10:00|301.75|299.55|301.09|298.89|301.92|299.72|301.09|298.89|0
1636967700000|2021-11-15 09:15:00|300.93|298.73|300.76|298.56|301.09|298.89|300.26|298.06|0
1636968000000|2021-11-15 09:20:00|300.43|298.23|300.92|298.72|300.92|298.72|300.1|297.9|0
1636968300000|2021-11-15 09:25:00|300.75|298.55|300.67|298.47|300.92|298.72|300.59|298.39|0
1636968600000|2021-11-15 09:30:00|300.59|298.39|300.09|297.89|300.59|298.39|300.09|297.89|0
1636968900000|2021-11-15 09:35:00|299.92|297.72|299.67|297.47|300.09|297.89|299.43|297.23|0
1636969200000|2021-11-15 09:40:00|299.59|297.39|300.08|297.88|300.25|298.05|299.59|297.39|0
1636969500000|2021-11-15 09:45:00|300.25|298.05|299.92|297.72|300.25|298.05|299.75|297.55|0
1636969800000|2021-11-15 09:50:00|299.75|297.55|300.41|298.21|300.41|298.21|299.75|297.55|0
1636970100000|2021-11-15 09:55:00|300.57|298.37|300.9|298.7|301.23|299.03|300.41|298.21|0
1636970400000|2021-11-15 10:00:00|301.07|298.87|301.06|298.86|301.4|299.2|300.9|298.7|0
1636970700000|2021-11-15 10:05:00|301.23|299.03|301.56|299.36|301.73|299.53|301.23|299.03|0
1636971000000|2021-11-15 10:10:00|301.72|299.52|301.89|299.69|301.89|299.69|301.72|299.52|0
1636971300000|2021-11-15 10:15:00|302.05|299.85|302.21|300.01|302.38|300.18|301.88|299.68|0
1636971600000|2021-11-15 10:20:00|302.05|299.85|302.21|300.01|302.38|300.18|302.05|299.85|0
1636971900000|2021-11-15 10:25:00|302.05|299.85|301.88|299.68|302.21|300.01|301.88|299.68|0
1636972200000|2021-11-15 10:30:00|301.71|299.51|301.88|299.68|301.88|299.68|301.55|299.35|0
1636972500000|2021-11-15 10:35:00|302.04|299.84|303.53|301.33|303.53|301.33|302.04|299.84|0
1636972800000|2021-11-15 10:40:00|303.36|301.16|302.37|300.17|303.53|301.33|302.37|300.17|0
1636973100000|2021-11-15 10:45:00|302.53|300.33|302.36|300.16|302.53|300.33|302.03|299.83|0
1636973400000|2021-11-15 10:50:00|302.53|300.33|302.36|300.16|302.53|300.33|302.36|300.16|0
1636973700000|2021-11-15 10:55:00|302.53|300.33|303.02|300.82|303.02|300.82|302.36|300.16|0
1636974000000|2021-11-15 11:00:00|303.19|300.99|302.36|300.16|303.19|300.99|302.03|299.83|0
1636974300000|2021-11-15 11:05:00|302.52|300.32|302.35|300.15|302.69|300.49|302.19|299.99|0
1636974600000|2021-11-15 11:10:00|302.27|300.07|302.35|300.15|302.35|300.15|302.19|299.99|0
1636974900000|2021-11-15 11:15:00|302.19|299.99|302.85|300.65|303.51|301.31|302.19|299.99|0
1636975200000|2021-11-15 11:20:00|303.01|300.81|303.18|300.98|303.18|300.98|302.18|299.98|0
1636975500000|2021-11-15 11:25:00|303.01|300.81|302.01|299.81|303.01|300.81|302.01|299.81|0
1636975800000|2021-11-15 11:30:00|302.18|299.98|303.34|301.14|304|301.8|302.18|299.98|0
1636976100000|2021-11-15 11:35:00|303.17|300.97|302.67|300.47|303.17|300.97|302.34|300.14|0
1636976400000|2021-11-15 11:40:00|302.84|300.64|302.83|300.63|303|300.8|302.67|300.47|0
1636976700000|2021-11-15 11:45:00|303|300.8|302.74|300.54|303.16|300.96|302.5|300.3|0
1636977000000|2021-11-15 11:50:00|302.67|300.47|303.33|301.13|303.33|301.13|302.66|300.46|0
1636977300000|2021-11-15 11:55:00|303.24|301.04|303.16|300.96|303.33|301.13|303.07|300.87|0
1636977600000|2021-11-15 12:00:00|302.99|300.79|302.82|300.62|302.99|300.79|302.49|300.29|0
1636977900000|2021-11-15 12:05:00|302.66|300.46|302.49|300.29|302.82|300.62|302.49|300.29|0
1636978200000|2021-11-15 12:10:00|302.65|300.45|302.49|300.29|302.65|300.45|302.32|300.12|0
1636978500000|2021-11-15 12:15:00|302.32|300.12|302.32|300.12|302.49|300.29|302.32|300.12|0
1636978800000|2021-11-15 12:20:00|302.15|299.95|301.65|299.45|302.15|299.95|301.57|299.37|0
1636979100000|2021-11-15 12:25:00|301.82|299.62|301.82|299.62|301.82|299.62|301.49|299.29|0
1636979400000|2021-11-15 12:30:00|301.98|299.78|302.31|300.11|302.31|300.11|301.82|299.62|0
1636979700000|2021-11-15 12:35:00|302.48|300.28|302.64|300.44|302.64|300.44|302.31|300.11|0
1636980000000|2021-11-15 12:40:00|302.47|300.27|302.64|300.44|302.8|300.6|302.47|300.27|0
1636980300000|2021-11-15 12:45:00|302.8|300.6|302.97|300.77|302.97|300.77|302.63|300.43|0
1636980600000|2021-11-15 12:50:00|302.8|300.6|302.96|300.76|303.13|300.93|302.8|300.6|0
1636980900000|2021-11-15 12:55:00|302.8|300.6|303.13|300.93|303.13|300.93|302.79|300.59|0
1636981200000|2021-11-15 13:00:00|302.96|300.76|304.45|302.25|304.62|302.42|302.96|300.76|0
1636981500000|2021-11-15 13:05:00|304.29|302.09|304.12|301.92|304.45|302.25|303.95|301.75|0
1636981800000|2021-11-15 13:10:00|304.28|302.08|305.78|303.58|305.95|303.75|304.28|302.08|0
1636982100000|2021-11-15 13:15:00|305.94|303.74|306.94|304.74|307.28|305.08|305.86|303.66|0
1636982400000|2021-11-15 13:20:00|307.11|304.91|307.61|305.41|308.28|306.08|307.11|304.91|0
1636982700000|2021-11-15 13:25:00|307.44|305.24|307.1|304.9|308.11|305.91|307.1|304.9|0
1636983000000|2021-11-15 13:30:00|307.27|305.07|307.27|305.07|307.94|305.74|307.1|304.9|0
1636983300000|2021-11-15 13:35:00|307.44|305.24|307.27|305.07|307.94|305.74|307.27|305.07|0
1636983600000|2021-11-15 13:40:00|307.43|305.23|307.6|305.4|307.93|305.73|307.1|304.9|0
1636983900000|2021-11-15 13:45:00|307.76|305.56|306.43|304.23|307.93|305.73|306.43|304.23|0
1636984200000|2021-11-15 13:50:00|306.59|304.39|305.92|303.72|306.59|304.39|305.76|303.56|0
1636984500000|2021-11-15 13:55:00|305.76|303.56|305.75|303.55|306.42|304.22|305.59|303.39|0
1636984800000|2021-11-15 14:00:00|305.92|303.72|306.42|304.22|306.42|304.22|305.59|303.39|0
1636985100000|2021-11-15 14:05:00|306.5|304.3|306.08|303.88|306.75|304.55|305.92|303.72|0
1636985400000|2021-11-15 14:10:00|305.92|303.72|305.58|303.38|306.25|304.05|305.41|303.21|0
1636985700000|2021-11-15 14:15:00|305.41|303.21|305.41|303.21|305.91|303.71|305.25|303.05|0
1636986000000|2021-11-15 14:20:00|305.58|303.38|305.41|303.21|305.74|303.54|305.41|303.21|0
1636986300000|2021-11-15 14:25:00|305.24|303.04|304.08|301.88|305.41|303.21|304.08|301.88|0
1636986600000|2021-11-15 14:30:00|304.91|302.71|303.08|300.88|304.91|302.71|301.09|298.89|0
1636986900000|2021-11-15 14:35:00|302.91|300.71|303.9|301.7|304.74|302.54|302.41|300.21|0
1636987200000|2021-11-15 14:40:00|304.24|302.04|300.92|298.72|304.4|302.2|300.42|298.22|0
1636987500000|2021-11-15 14:45:00|300.75|298.55|300.59|298.39|302.24|300.04|300.59|298.39|0
1636987800000|2021-11-15 14:50:00|300.75|298.55|301.24|299.04|301.24|299.04|297.45|295.25|0
1636988100000|2021-11-15 14:55:00|301.41|299.21|303.56|301.36|303.56|301.36|301.41|299.21|0
1636988400000|2021-11-15 15:00:00|303.23|301.03|299.26|297.06|303.56|301.36|298.76|296.56|0
1636988700000|2021-11-15 15:05:00|299.42|297.22|298.76|296.56|300.41|298.21|298.76|296.56|0
1636989000000|2021-11-15 15:10:00|298.6|296.4|298.26|296.06|299.58|297.38|297.94|295.74|0
1636989300000|2021-11-15 15:15:00|298.1|295.9|297.11|294.91|298.51|296.31|296.78|294.58|0
1636989600000|2021-11-15 15:20:00|297.27|295.07|297.77|295.57|299.25|297.05|296.95|294.75|0
1636989900000|2021-11-15 15:25:00|297.93|295.73|298.26|296.06|299.25|297.05|297.6|295.4|0
1636990200000|2021-11-15 15:30:00|298.09|295.89|298.25|296.05|298.91|296.71|297.1|294.9|0
1636990500000|2021-11-15 15:35:00|298.09|295.89|297.76|295.56|299.24|297.04|297.43|295.23|0
1636990800000|2021-11-15 15:40:00|297.59|295.39|297.75|295.55|298.41|296.21|296.44|294.24|0
1636991100000|2021-11-15 15:45:00|297.92|295.72|298.9|296.7|299.07|296.87|297.59|295.39|0
1636991400000|2021-11-15 15:50:00|298.74|296.54|299.07|296.87|300.06|297.86|298.41|296.21|0
1636991700000|2021-11-15 15:55:00|299.4|297.2|298.24|296.04|299.56|297.36|298.24|296.04|0
1636992000000|2021-11-15 16:00:00|297.91|295.71|298.57|296.37|299.72|297.52|297.91|295.71|0
1636992300000|2021-11-15 16:05:00|298.4|296.2|299.72|297.52|299.88|297.68|298.24|296.04|0
1636992600000|2021-11-15 16:10:00|299.55|297.35|299.55|297.35|299.88|297.68|299.22|297.02|0
1636992900000|2021-11-15 16:15:00|299.39|297.19|298.72|296.52|300.05|297.85|298.23|296.03|0
1636993200000|2021-11-15 16:20:00|298.89|296.69|298.56|296.36|298.89|296.69|298.06|295.86|0
1636993500000|2021-11-15 16:25:00|298.72|296.52|297.57|295.37|298.72|296.52|297.57|295.37|0
1636993800000|2021-11-15 16:30:00|297.73|295.53|298.22|296.02|298.72|296.52|296.91|294.71|0
1636994100000|2021-11-15 16:35:00|298.39|296.19|297.89|295.69|299.7|297.5|297.89|295.69|0
1636994400000|2021-11-15 16:40:00|298.06|295.86|289.88|287.68|298.22|296.02|289.56|287.36|0
1636994700000|2021-11-15 16:45:00|289.56|287.36|291.18|288.98|292.48|290.28|288.59|286.39|0
1636995000000|2021-11-15 16:50:00|291.34|289.14|290.69|288.49|291.34|289.14|288.58|286.38|0
1636995300000|2021-11-15 16:55:00|290.85|288.65|292.48|290.28|292.64|290.44|290.69|288.49|0
1636995600000|2021-11-15 17:00:00|291.99|289.79|292.96|290.76|293.29|291.09|291.66|289.46|0
1636995900000|2021-11-15 17:05:00|292.8|290.6|293.12|290.92|293.29|291.09|292.31|290.11|0
1636996200000|2021-11-15 17:10:00|292.96|290.76|292.47|290.27|293.29|291.09|291.82|289.62|0
1636996500000|2021-11-15 17:15:00|292.31|290.11|291|288.8|292.63|290.43|290.51|288.31|0
1636996800000|2021-11-15 17:20:00|291.16|288.96|290.35|288.15|291.33|289.13|288.24|286.04|0
1636997100000|2021-11-15 17:25:00|290.19|287.99|290.51|288.31|291.32|289.12|289.37|287.17|0
1636997400000|2021-11-15 17:30:00|290.35|288.15|291.81|289.61|292.3|290.1|290.35|288.15|0
1636997700000|2021-11-15 17:35:00|291.64|289.44|292.95|290.75|293.11|290.91|291.48|289.28|0
1636998000000|2021-11-15 17:40:00|293.11|290.91|294.09|291.89|294.58|292.38|291.8|289.6|0
1636998300000|2021-11-15 17:45:00|293.92|291.72|293.59|291.39|294.25|292.05|293.1|290.9|0
1636998600000|2021-11-15 17:50:00|293.43|291.23|293.92|291.72|294.74|292.54|293.1|290.9|0
1636998900000|2021-11-15 17:55:00|294.08|291.88|294.4|292.2|294.57|292.37|293.75|291.55|0
1636999200000|2021-11-15 18:00:00|294.24|292.04|295.88|293.68|296.04|293.84|293.26|291.06|0
1636999500000|2021-11-15 18:05:00|295.71|293.51|295.55|293.35|295.71|293.51|294.73|292.53|0
1636999800000|2021-11-15 18:10:00|295.71|293.51|294.89|292.69|295.71|293.51|294.72|292.52|0
1637000100000|2021-11-15 18:15:00|295.05|292.85|295.05|292.85|296.52|294.32|294.72|292.52|0
1637000400000|2021-11-15 18:20:00|295.21|293.01|294.88|292.68|295.7|293.5|293.41|291.21|0
1637000700000|2021-11-15 18:25:00|295.05|292.85|294.63|292.43|295.05|292.85|293.74|291.54|0
1637001000000|2021-11-15 18:30:00|294.55|292.35|294.06|291.86|295.04|292.84|293.9|291.7|0
1637001300000|2021-11-15 18:35:00|293.97|291.77|293.89|291.69|294.38|292.18|293.57|291.37|0
1637001600000|2021-11-15 18:40:00|294.06|291.86|293.73|291.53|294.06|291.86|292.75|290.55|0
1637001900000|2021-11-15 18:45:00|293.56|291.36|294.62|292.42|294.87|292.67|293.56|291.36|0
1637002200000|2021-11-15 18:50:00|294.71|292.51|294.05|291.85|294.87|292.67|294.05|291.85|0
1637002500000|2021-11-15 18:55:00|293.89|291.69|293.56|291.36|294.54|292.34|293.39|291.19|0
1637002800000|2021-11-15 19:00:00|293.72|291.52|292.74|290.54|293.72|291.52|292.25|290.05|0
1637003100000|2021-11-15 19:05:00|292.57|290.37|292.73|290.53|292.9|290.7|291.6|289.4|0
1637003400000|2021-11-15 19:10:00|292.57|290.37|292.24|290.04|293.55|291.35|292.24|290.04|0
1637003700000|2021-11-15 19:15:00|292.41|290.21|291.26|289.06|292.57|290.37|291.1|288.9|0
1637004000000|2021-11-15 19:20:00|291.1|288.9|291.91|289.71|292.08|289.88|290.45|288.25|0
1637004300000|2021-11-15 19:25:00|291.75|289.55|291.75|289.55|292.07|289.87|290.28|288.08|0
1637004600000|2021-11-15 19:30:00|291.58|289.38|292.4|290.2|292.56|290.36|291.01|288.81|0
1637004900000|2021-11-15 19:35:00|292.56|290.36|292.88|290.68|293.05|290.85|292.39|290.19|0
1637005200000|2021-11-15 19:40:00|293.04|290.84|295|292.8|295.33|293.13|293.04|290.84|0
1637005500000|2021-11-15 19:45:00|294.84|292.64|294.84|292.64|295.99|293.79|294.18|291.98|0
1637005800000|2021-11-15 19:50:00|295|292.8|293.85|291.65|295.49|293.29|293.69|291.49|0
1637006100000|2021-11-15 19:55:00|293.69|291.49|294.83|292.63|295.49|293.29|293.69|291.49|0
1637006400000|2021-11-15 20:00:00|294.34|292.14|294.18|291.98|295.49|293.29|294.18|291.98|0
1637006700000|2021-11-15 20:05:00|294.34|292.14|293.85|291.65|294.67|292.47|293.52|291.32|0
1637007000000|2021-11-15 20:10:00|293.68|291.48|294.01|291.81|294.66|292.46|293.19|290.99|0
1637007300000|2021-11-15 20:15:00|294.17|291.97|294.33|292.13|295.31|293.11|293.68|291.48|0
1637007600000|2021-11-15 20:20:00|294.49|292.29|294.98|292.78|295.48|293.28|294.49|292.29|0
1637007900000|2021-11-15 20:25:00|294.82|292.62|295.8|293.6|296.13|293.93|294.66|292.46|0
1637008200000|2021-11-15 20:30:00|295.64|293.44|293.83|291.63|295.8|293.6|293.67|291.47|0
1637008500000|2021-11-15 20:35:00|293.67|291.47|293.18|290.98|294.32|292.12|292.85|290.65|0
1637008800000|2021-11-15 20:40:00|293.01|290.81|293.17|290.97|293.66|291.46|292.2|290|0
1637009100000|2021-11-15 20:45:00|292.85|290.65|291.87|289.67|293.01|290.81|290.89|288.69|0
1637009400000|2021-11-15 20:50:00|291.7|289.5|291.54|289.34|292.03|289.83|290.4|288.2|0
1637009700000|2021-11-15 20:55:00|291.7|289.5|296.28|294.08|296.28|294.08|291.21|289.01|0
1637010000000|2021-11-15 21:00:00|296.93|294.73|296.6|294.4|297.43|295.23|295.95|293.75|0
1637010300000|2021-11-15 21:05:00|296.27|294.07|296.43|294.23|296.76|294.56|295.29|293.09|0
1637010600000|2021-11-15 21:10:00|296.6|294.4|297.58|295.38|297.75|295.55|295.94|293.74|0
1637010900000|2021-11-15 21:15:00|297.62|295.02|297.45|294.85|297.78|295.18|297.12|294.52|0
1637011200000|2021-11-15 21:20:00|297.61|295.01|297.12|294.52|297.78|295.18|296.96|294.36|0
1637011500000|2021-11-15 21:25:00|297.28|294.68|297.12|294.52|297.28|294.68|296.95|294.35|0
1637011800000|2021-11-15 21:30:00|296.95|294.35|297.44|294.84|297.52|294.92|296.95|294.35|0
1637012100000|2021-11-15 21:35:00|297.28|294.68|297.11|294.51|297.28|294.68|296.95|294.35|0
1637012400000|2021-11-15 21:40:00|296.95|294.35|297.11|294.51|297.27|294.67|296.95|294.35|0
1637012700000|2021-11-15 21:45:00|297.27|294.67|296.61|294.01|297.27|294.67|296.45|293.85|0
1637013000000|2021-11-15 21:50:00|296.78|294.18|297.1|294.5|297.1|294.5|296.78|294.18|0
1637013300000|2021-11-15 21:55:00|297.27|294.67|297.51|294.91|297.51|294.91|297.1|294.5|0
1637013600000|2021-11-15 22:00:00|297.42|294.82|297.25|294.65|297.56|294.96|297.25|294.65|0
1637013900000|2021-11-15 22:05:00|297.27|294.67|297.25|294.65|297.27|294.67|297.25|294.65|0
1637014200000|2021-11-15 22:10:00|297.24|294.64|297.24|294.64|297.24|294.64|297.24|294.64|0
1637014800000|2021-11-15 22:20:00|297.12|294.52|297.14|294.54|297.14|294.54|297.05|294.45|0
1637015100000|2021-11-15 22:25:00|297.02|294.42|297.05|294.45|297.09|294.49|296.99|294.39|0
1637015400000|2021-11-15 22:30:00|297.07|294.47|297.16|294.56|297.19|294.59|297.07|294.47|0
1637015700000|2021-11-15 22:35:00|297.06|294.46|297.13|294.53|297.13|294.53|297.06|294.46|0
1637016000000|2021-11-15 22:40:00|297.16|294.56|297.06|294.46|297.16|294.56|297.06|294.46|0
1637016300000|2021-11-15 22:45:00|297.04|294.44|296.75|294.15|297.04|294.44|296.63|294.03|0
1637016600000|2021-11-15 22:50:00|296.77|294.17|296.69|294.09|296.77|294.17|296.57|293.97|0
1637016900000|2021-11-15 22:55:00|296.74|294.14|296.67|294.07|296.98|294.38|296.67|294.07|0
1637017200000|2021-11-15 23:00:00|297.15|294.55|297.07|294.47|297.4|294.8|296.9|294.3|0
1637017500000|2021-11-15 23:05:00|296.9|294.3|297.23|294.63|297.4|294.8|296.9|294.3|0
1637017800000|2021-11-15 23:10:00|297.39|294.79|296.24|293.64|297.39|294.79|296.24|293.64|0
1637018100000|2021-11-15 23:15:00|296.08|293.48|295.99|293.39|296.24|293.64|295.75|293.15|0
1637018400000|2021-11-15 23:20:00|296.07|293.47|296.24|293.64|296.24|293.64|295.99|293.39|0
1637018700000|2021-11-15 23:25:00|296.07|293.47|296.4|293.8|296.4|293.8|295.74|293.14|0
1637019000000|2021-11-15 23:30:00|296.23|293.63|296.15|293.55|296.4|293.8|295.9|293.3|0
1637019300000|2021-11-15 23:35:00|296.23|293.63|296.23|293.63|296.72|294.12|296.06|293.46|0
1637019600000|2021-11-15 23:40:00|296.39|293.79|296.55|293.95|296.72|294.12|296.06|293.46|0
1637019900000|2021-11-15 23:45:00|296.72|294.12|296.06|293.46|296.72|294.12|295.9|293.3|0
1637020200000|2021-11-15 23:50:00|296.14|293.54|296.38|293.78|296.38|293.78|295.89|293.29|0
1637020500000|2021-11-15 23:55:00|296.55|293.95|296.38|293.78|296.55|293.95|296.38|293.78|0
1637020800000|2021-11-16 00:00:00|296.55|293.95|297.69|295.09|298.02|295.42|296.22|293.62|0
1637021100000|2021-11-16 00:05:00|297.53|294.93|296.7|294.1|297.53|294.93|296.7|294.1|0
1637021400000|2021-11-16 00:10:00|296.87|294.27|296.7|294.1|296.87|294.27|296.54|293.94|0
1637021700000|2021-11-16 00:15:00|296.54|293.94|296.04|293.44|296.7|294.1|295.72|293.12|0
1637022000000|2021-11-16 00:20:00|296.12|293.52|295.38|292.78|296.86|294.26|295.22|292.62|0
1637022300000|2021-11-16 00:25:00|295.22|292.62|295.05|292.45|295.55|292.95|294.73|292.13|0
1637022600000|2021-11-16 00:30:00|294.89|292.29|294.89|292.29|294.89|292.29|294.4|291.8|0
1637022900000|2021-11-16 00:35:00|295.05|292.45|295.54|292.94|295.54|292.94|295.05|292.45|0
1637023200000|2021-11-16 00:40:00|295.38|292.78|295.21|292.61|295.87|293.27|294.72|292.12|0
1637023500000|2021-11-16 00:45:00|295.37|292.77|295.86|293.26|295.86|293.26|295.21|292.61|0
1637023800000|2021-11-16 00:50:00|296.03|293.43|296.52|293.92|296.68|294.08|296.03|293.43|0
1637024100000|2021-11-16 00:55:00|296.6|294|297.01|294.41|297.5|294.9|296.52|293.92|0
1637024400000|2021-11-16 01:00:00|297.17|294.57|297|294.4|297.5|294.9|297|294.4|0
1637024700000|2021-11-16 01:05:00|296.84|294.24|297.49|294.89|297.83|295.23|296.84|294.24|0
1637025000000|2021-11-16 01:10:00|297.66|295.06|298.48|295.88|298.48|295.88|297.49|294.89|0
1637025300000|2021-11-16 01:15:00|298.31|295.71|299.55|296.95|299.63|297.03|297.98|295.38|0
1637025600000|2021-11-16 01:20:00|299.47|296.87|299.63|297.03|299.96|297.36|299.13|296.53|0
1637025900000|2021-11-16 01:25:00|299.54|296.94|299.3|296.7|299.63|297.03|299.13|296.53|0
1637026200000|2021-11-16 01:30:00|299.46|296.86|298.8|296.2|299.46|296.86|298.63|296.03|0
1637026500000|2021-11-16 01:35:00|298.96|296.36|299.29|296.69|299.46|296.86|298.8|296.2|0
1637026800000|2021-11-16 01:40:00|299.13|296.53|299.29|296.69|299.45|296.85|298.96|296.36|0
1637027100000|2021-11-16 01:45:00|299.12|296.52|299.78|297.18|299.95|297.35|299.12|296.52|0
1637027400000|2021-11-16 01:50:00|300.11|297.51|299.45|296.85|300.35|297.75|299.45|296.85|0
1637027700000|2021-11-16 01:55:00|299.61|297.01|300.77|298.17|301.1|298.5|299.45|296.85|0
1637028000000|2021-11-16 02:00:00|300.85|298.25|300.43|297.83|300.85|298.25|300.43|297.83|0
1637028300000|2021-11-16 02:05:00|300.6|298|300.18|297.58|300.6|298|300.18|297.58|0
1637028600000|2021-11-16 02:10:00|300.1|297.5|300.26|297.66|300.26|297.66|299.6|297|0
1637028900000|2021-11-16 02:15:00|300.1|297.5|299.27|296.67|300.1|297.5|299.27|296.67|0
1637029200000|2021-11-16 02:20:00|299.1|296.5|299.43|296.83|299.6|297|299.1|296.5|0
1637029500000|2021-11-16 02:25:00|299.27|296.67|299.59|296.99|299.6|297|299.27|296.67|0
1637029800000|2021-11-16 02:30:00|299.43|296.83|299.76|297.16|300.09|297.49|299.43|296.83|0
1637030100000|2021-11-16 02:35:00|299.59|296.99|299.59|296.99|299.92|297.32|299.09|296.49|0
1637030400000|2021-11-16 02:40:00|299.42|296.82|299.09|296.49|299.42|296.82|299.09|296.49|0
1637030700000|2021-11-16 02:45:00|299.26|296.66|298.76|296.16|299.42|296.82|298.59|295.99|0
1637031000000|2021-11-16 02:50:00|298.92|296.32|298.59|295.99|298.92|296.32|298.59|295.99|0
1637031300000|2021-11-16 02:55:00|298.76|296.16|298.92|296.32|298.92|296.32|298.75|296.15|0
1637031600000|2021-11-16 03:00:00|299.08|296.48|299.41|296.81|299.41|296.81|298.92|296.32|0
1637031900000|2021-11-16 03:05:00|299.58|296.98|299.41|296.81|299.74|297.14|299.41|296.81|0
1637032200000|2021-11-16 03:10:00|299.24|296.64|299.74|297.14|299.74|297.14|299.24|296.64|0
1637032500000|2021-11-16 03:15:00|299.57|296.97|299.73|297.13|299.73|297.13|299.41|296.81|0
1637032800000|2021-11-16 03:20:00|299.57|296.97|299.4|296.8|299.57|296.97|299.4|296.8|0
1637033100000|2021-11-16 03:25:00|299.57|296.97|299.4|296.8|299.57|296.97|299.23|296.63|0
1637033400000|2021-11-16 03:30:00|299.56|296.96|299.4|296.8|299.56|296.96|299.4|296.8|0
1637033700000|2021-11-16 03:35:00|299.31|296.71|299.06|296.46|299.4|296.8|298.98|296.38|0
1637034000000|2021-11-16 03:40:00|298.9|296.3|298.9|296.3|299.06|296.46|298.9|296.3|0
1637034300000|2021-11-16 03:45:00|298.73|296.13|298.56|295.96|298.9|296.3|298.56|295.96|0
1637034600000|2021-11-16 03:50:00|298.73|296.13|298.89|296.29|299.06|296.46|298.73|296.13|0
1637034900000|2021-11-16 03:55:00|298.72|296.12|298.89|296.29|299.05|296.45|298.72|296.12|0
1637035200000|2021-11-16 04:00:00|298.72|296.12|298.39|295.79|298.89|296.29|298.39|295.79|0
1637035500000|2021-11-16 04:05:00|298.23|295.63|298.22|295.62|298.39|295.79|297.9|295.3|0
1637035800000|2021-11-16 04:10:00|298.06|295.46|298.22|295.62|298.39|295.79|298.06|295.46|0
1637036100000|2021-11-16 04:15:00|298.05|295.45|297.89|295.29|298.22|295.62|297.89|295.29|0
1637036400000|2021-11-16 04:20:00|297.72|295.12|296.08|293.48|297.72|295.12|295.42|292.82|0
1637036700000|2021-11-16 04:25:00|295.91|293.31|295.75|293.15|295.91|293.31|295.42|292.82|0
1637037000000|2021-11-16 04:30:00|295.58|292.98|295.91|293.31|296.07|293.47|295.26|292.66|0
1637037300000|2021-11-16 04:35:00|295.74|293.14|296.4|293.8|296.4|293.8|295.74|293.14|0
1637037600000|2021-11-16 04:40:00|296.23|293.63|296.07|293.47|296.4|293.8|295.9|293.3|0
1637037900000|2021-11-16 04:45:00|295.9|293.3|295.9|293.3|296.07|293.47|295.74|293.14|0
1637038200000|2021-11-16 04:50:00|295.74|293.14|295.9|293.3|295.9|293.3|295.73|293.13|0
1637038500000|2021-11-16 04:55:00|295.73|293.13|295.57|292.97|295.73|293.13|295.08|292.48|0
1637038800000|2021-11-16 05:00:00|295.65|293.05|296.22|293.62|296.55|293.95|295.65|293.05|0
1637039100000|2021-11-16 05:05:00|296.3|293.7|296.22|293.62|296.39|293.79|295.89|293.29|0
1637039400000|2021-11-16 05:10:00|296.13|293.53|295.89|293.29|296.22|293.62|295.72|293.12|0
1637039700000|2021-11-16 05:15:00|295.72|293.12|295.07|292.47|295.89|293.29|295.07|292.47|0
1637040000000|2021-11-16 05:20:00|295.14|292.54|294.08|291.48|295.23|292.63|293.59|290.99|0
1637040300000|2021-11-16 05:25:00|293.92|291.32|293.91|291.31|294.24|291.64|293.26|290.66|0
1637040600000|2021-11-16 05:30:00|293.75|291.15|294.57|291.97|294.9|292.3|293.75|291.15|0
1637040900000|2021-11-16 05:35:00|294.4|291.8|295.06|292.46|295.06|292.46|294.24|291.64|0
1637041200000|2021-11-16 05:40:00|295.05|292.45|294.73|292.13|295.13|292.53|294.56|291.96|0
1637041500000|2021-11-16 05:45:00|294.8|292.2|294.4|291.8|295.05|292.45|294.4|291.8|0
1637041800000|2021-11-16 05:50:00|294.56|291.96|294.07|291.47|294.56|291.96|294.07|291.47|0
1637042100000|2021-11-16 05:55:00|293.9|291.3|294.39|291.79|294.39|291.79|293.9|291.3|0
1637042400000|2021-11-16 06:00:00|294.23|291.63|294.39|291.79|294.72|292.12|293.98|291.38|0
1637042700000|2021-11-16 06:05:00|294.22|291.62|294.55|291.95|294.55|291.95|294.22|291.62|0
1637043000000|2021-11-16 06:10:00|294.38|291.78|294.71|292.11|294.71|292.11|294.38|291.78|0
1637043300000|2021-11-16 06:15:00|295.04|292.44|294.22|291.62|295.2|292.6|294.22|291.62|0
1637043600000|2021-11-16 06:20:00|294.29|291.69|294.38|291.78|294.54|291.94|294.21|291.61|0
1637043900000|2021-11-16 06:25:00|294.29|291.69|293.23|290.63|294.29|291.69|293.23|290.63|0
1637044200000|2021-11-16 06:30:00|293.56|290.96|293.88|291.28|293.88|291.28|293.39|290.79|0
1637044500000|2021-11-16 06:35:00|294.04|291.44|293.88|291.28|294.04|291.44|293.72|291.12|0
1637044800000|2021-11-16 06:40:00|293.71|291.11|293.71|291.11|294.04|291.44|293.55|290.95|0
1637045100000|2021-11-16 06:45:00|293.63|291.03|293.87|291.27|294.2|291.6|293.63|291.03|0
1637045400000|2021-11-16 06:50:00|293.95|291.35|294.36|291.76|294.52|291.92|293.95|291.35|0
1637045700000|2021-11-16 06:55:00|294.2|291.6|294.69|292.09|294.69|292.09|294.2|291.6|0
1637046000000|2021-11-16 07:00:00|294.52|291.92|295.17|292.57|295.5|292.9|294.52|291.92|0
1637046300000|2021-11-16 07:05:00|295.01|292.41|295.17|292.57|295.17|292.57|294.84|292.24|0
1637046600000|2021-11-16 07:10:00|295.09|292.49|294.35|291.75|295.34|292.74|294.27|291.67|0
1637046900000|2021-11-16 07:15:00|294.19|291.59|295.33|292.73|295.5|292.9|294.19|291.59|0
1637047200000|2021-11-16 07:20:00|295.41|292.81|295.82|293.22|295.82|293.22|295|292.4|0
1637047500000|2021-11-16 07:25:00|295.66|293.06|295.16|292.56|295.66|293.06|295.16|292.56|0
1637047800000|2021-11-16 07:30:00|295|292.4|295.32|292.72|295.32|292.72|294.83|292.23|0
1637048100000|2021-11-16 07:35:00|295.4|292.8|295.65|293.05|295.65|293.05|294.99|292.39|0
1637048400000|2021-11-16 07:40:00|295.56|292.96|295.48|292.88|296.14|293.54|295.48|292.88|0
1637048700000|2021-11-16 07:45:00|295.65|293.05|295.64|293.04|295.97|293.37|295.56|292.96|0
1637049000000|2021-11-16 07:50:00|295.72|293.12|295.64|293.04|295.81|293.21|295.48|292.88|0
1637049300000|2021-11-16 07:55:00|295.48|292.88|295.31|292.71|295.64|293.04|294.98|292.38|0
1637049600000|2021-11-16 08:00:00|295.15|292.55|296.13|293.53|296.95|294.35|295.15|292.55|0
1637049900000|2021-11-16 08:05:00|295.84|293.64|295.1|292.9|296.09|293.89|294.78|292.58|0
1637050200000|2021-11-16 08:10:00|295.27|293.07|294.61|292.41|295.27|293.07|294.45|292.25|0
1637050500000|2021-11-16 08:15:00|294.45|292.25|294.85|292.65|295.26|293.06|294.45|292.25|0
1637050800000|2021-11-16 08:20:00|294.77|292.57|293.95|291.75|295.1|292.9|293.95|291.75|0
1637051100000|2021-11-16 08:25:00|294.11|291.91|293.78|291.58|294.6|292.4|293.78|291.58|0
1637051400000|2021-11-16 08:30:00|293.95|291.75|292.96|290.76|294.76|292.56|292.96|290.76|0
1637051700000|2021-11-16 08:35:00|293.13|290.93|290.84|288.64|293.29|291.09|290.52|288.32|0
1637052000000|2021-11-16 08:40:00|291|288.8|291.82|289.62|292.55|290.35|291|288.8|0
1637052300000|2021-11-16 08:45:00|291.65|289.45|291.65|289.45|292.3|290.1|291.4|289.2|0
1637052600000|2021-11-16 08:50:00|291.57|289.37|291.32|289.12|291.98|289.78|291.32|289.12|0
1637052900000|2021-11-16 08:55:00|291.16|288.96|291.56|289.36|292.14|289.94|291|288.8|0
1637053200000|2021-11-16 09:00:00|291.48|289.28|291.48|289.28|292.46|290.26|291.48|289.28|0
1637053500000|2021-11-16 09:05:00|291.64|289.44|292.13|289.93|292.21|290.01|291.48|289.28|0
1637053800000|2021-11-16 09:10:00|292.21|290.01|292.62|290.42|292.78|290.58|292.13|289.93|0
1637054100000|2021-11-16 09:15:00|292.78|290.58|292.29|290.09|292.78|290.58|292.12|289.92|0
1637054400000|2021-11-16 09:20:00|292.12|289.92|292.12|289.92|292.12|289.92|291.63|289.43|0
1637054700000|2021-11-16 09:25:00|291.96|289.76|292.28|290.08|292.45|290.25|291.96|289.76|0
1637055000000|2021-11-16 09:30:00|292.45|290.25|292.61|290.41|292.77|290.57|292.12|289.92|0
1637055300000|2021-11-16 09:35:00|292.44|290.24|292.28|290.08|292.77|290.57|292.12|289.92|0
1637055600000|2021-11-16 09:40:00|292.44|290.24|292.6|290.4|292.6|290.4|292.19|289.99|0
1637055900000|2021-11-16 09:45:00|292.76|290.56|293.09|290.89|293.25|291.05|292.6|290.4|0
1637056200000|2021-11-16 09:50:00|293.17|290.97|293.09|290.89|293.41|291.21|293.09|290.89|0
1637056500000|2021-11-16 09:55:00|293.25|291.05|293.74|291.54|294.23|292.03|293.25|291.05|0
1637056800000|2021-11-16 10:00:00|293.81|291.61|293.57|291.37|294.06|291.86|293.41|291.21|0
1637057100000|2021-11-16 10:05:00|293.65|291.45|292.91|290.71|293.65|291.45|292.83|290.63|0
1637057400000|2021-11-16 10:10:00|292.99|290.79|291.44|289.24|292.99|290.79|291.12|288.92|0
1637057700000|2021-11-16 10:15:00|291.28|289.08|290.46|288.26|291.28|289.08|290.14|287.94|0
1637058000000|2021-11-16 10:20:00|290.3|288.1|290.95|288.75|291.44|289.24|290.14|287.94|0
1637058300000|2021-11-16 10:25:00|291.11|288.91|291.27|289.07|291.27|289.07|290.3|288.1|0
1637058600000|2021-11-16 10:30:00|291.44|289.24|291.92|289.72|291.92|289.72|291.44|289.24|0
1637058900000|2021-11-16 10:35:00|292.08|289.88|292.08|289.88|292.25|290.05|291.67|289.47|0
1637059200000|2021-11-16 10:40:00|291.92|289.72|291.75|289.55|292.08|289.88|291.59|289.39|0
1637059500000|2021-11-16 10:45:00|291.59|289.39|291.91|289.71|292.57|290.37|291.59|289.39|0
1637059800000|2021-11-16 10:50:00|292.08|289.88|292.07|289.87|292.24|290.04|291.91|289.71|0
1637060100000|2021-11-16 10:55:00|292.24|290.04|292.07|289.87|292.4|290.2|291.91|289.71|0
1637060400000|2021-11-16 11:00:00|291.91|289.71|292.23|290.03|292.4|290.2|291.75|289.55|0
1637060700000|2021-11-16 11:05:00|292.07|289.87|292.56|290.36|292.72|290.52|291.91|289.71|0
1637061000000|2021-11-16 11:10:00|292.72|290.52|292.39|290.19|292.72|290.52|292.23|290.03|0
1637061300000|2021-11-16 11:15:00|292.55|290.35|292.88|290.68|293.04|290.84|292.39|290.19|0
1637061600000|2021-11-16 11:20:00|293.04|290.84|293.04|290.84|293.2|291|292.88|290.68|0
1637061900000|2021-11-16 11:25:00|293.2|291|294.18|291.98|294.34|292.14|293.2|291|0
1637062200000|2021-11-16 11:30:00|294.34|292.14|296.31|294.11|296.31|294.11|294.34|292.14|0
1637062500000|2021-11-16 11:35:00|296.15|293.95|295.98|293.78|296.47|294.27|295.65|293.45|0
1637062800000|2021-11-16 11:40:00|295.81|293.61|296.47|294.27|296.63|294.43|295.65|293.45|0
1637063100000|2021-11-16 11:45:00|296.63|294.43|296.96|294.76|297.53|295.33|296.63|294.43|0
1637063400000|2021-11-16 11:50:00|296.87|294.67|297.12|294.92|297.29|295.09|296.79|294.59|0
1637063700000|2021-11-16 11:55:00|297.45|295.25|297.78|295.58|298.27|296.07|297.45|295.25|0
1637064000000|2021-11-16 12:00:00|297.94|295.74|297.94|295.74|298.27|296.07|297.61|295.41|0
1637064300000|2021-11-16 12:05:00|298.1|295.9|298.1|295.9|298.27|296.07|297.94|295.74|0
1637064600000|2021-11-16 12:10:00|298.02|295.82|297.28|295.08|298.27|296.07|297.11|294.91|0
1637064900000|2021-11-16 12:15:00|297.27|295.07|297.27|295.07|297.68|295.48|296.78|294.58|0
1637065200000|2021-11-16 12:20:00|297.11|294.91|296.61|294.41|297.11|294.91|296.12|293.92|0
1637065500000|2021-11-16 12:25:00|296.78|294.58|296.44|294.24|296.78|294.58|296.28|294.08|0
1637065800000|2021-11-16 12:30:00|296.28|294.08|296.44|294.24|296.61|294.41|296.28|294.08|0
1637066100000|2021-11-16 12:35:00|296.28|294.08|296.28|294.08|296.28|294.08|295.95|293.75|0
1637066400000|2021-11-16 12:40:00|296.11|293.91|295.78|293.58|296.27|294.07|295.62|293.42|0
1637066700000|2021-11-16 12:45:00|295.86|293.66|295.45|293.25|295.94|293.74|295.29|293.09|0
1637067000000|2021-11-16 12:50:00|295.36|293.16|295.28|293.08|295.36|293.16|294.79|292.59|0
1637067300000|2021-11-16 12:55:00|295.12|292.92|295.77|293.57|295.77|293.57|295.12|292.92|0
1637067600000|2021-11-16 13:00:00|295.61|293.41|296.92|294.72|297.09|294.89|295.61|293.41|0
1637067900000|2021-11-16 13:05:00|296.75|294.55|297.08|294.88|297.08|294.88|296.59|294.39|0
1637068200000|2021-11-16 13:10:00|296.92|294.72|296.59|294.39|297.08|294.88|296.42|294.22|0
1637068500000|2021-11-16 13:15:00|296.75|294.55|296.58|294.38|296.91|294.71|296.42|294.22|0
1637068800000|2021-11-16 13:20:00|296.75|294.55|296.74|294.54|297.24|295.04|296.58|294.38|0
1637069100000|2021-11-16 13:25:00|296.91|294.71|297.07|294.87|297.07|294.87|296.41|294.21|0
1637069400000|2021-11-16 13:30:00|297.64|295.44|296.41|294.21|297.73|295.53|294.94|292.74|0
1637069700000|2021-11-16 13:35:00|296.58|294.38|298.71|296.51|299.21|297.01|296.41|294.21|0
1637070000000|2021-11-16 13:40:00|298.55|296.35|296.08|293.88|299.54|297.34|296.08|293.88|0
1637070300000|2021-11-16 13:45:00|296.24|294.04|295.75|293.55|296.24|294.04|293.78|291.58|0
1637070600000|2021-11-16 13:50:00|295.58|293.38|295.58|293.38|296.4|294.2|295.42|293.22|0
1637070900000|2021-11-16 13:55:00|295.41|293.21|295.25|293.05|296.4|294.2|295.08|292.88|0
1637071200000|2021-11-16 14:00:00|294.92|292.72|294.59|292.39|295.08|292.88|293.69|291.49|0
1637071500000|2021-11-16 14:05:00|294.43|292.23|294.26|292.06|295.08|292.88|294.1|291.9|0
1637071800000|2021-11-16 14:10:00|294.59|292.39|292.46|290.26|294.59|292.39|292.46|290.26|0
1637072100000|2021-11-16 14:15:00|291.97|289.77|292.62|290.42|292.95|290.75|291.97|289.77|0
1637072400000|2021-11-16 14:20:00|292.78|290.58|293.6|291.4|293.93|291.73|292.78|290.58|0
1637072700000|2021-11-16 14:25:00|293.76|291.56|293.59|291.39|293.76|291.56|292.78|290.58|0
1637073000000|2021-11-16 14:30:00|293.43|291.23|297.7|295.5|297.86|295.66|293.1|290.9|0
1637073300000|2021-11-16 14:35:00|297.86|295.66|300.91|298.71|303.32|301.12|297.86|295.66|0
1637073600000|2021-11-16 14:40:00|301.49|299.29|302.32|300.12|302.65|300.45|300.83|298.63|0
1637073900000|2021-11-16 14:45:00|302.49|300.29|304.31|302.11|304.81|302.61|302.32|300.12|0
1637074200000|2021-11-16 14:50:00|304.98|302.78|302.65|300.45|305.65|303.45|301.32|299.12|0
1637074500000|2021-11-16 14:55:00|302.98|300.78|302.31|300.11|303.48|301.28|301.65|299.45|0
1637074800000|2021-11-16 15:00:00|302.48|300.28|305.31|303.11|305.31|303.11|302.48|300.28|0
1637075100000|2021-11-16 15:05:00|305.47|303.27|303.8|301.6|305.47|303.27|302.47|300.27|0
1637075400000|2021-11-16 15:10:00|303.97|301.77|304.8|302.6|304.8|302.6|303.47|301.27|0
1637075700000|2021-11-16 15:15:00|304.97|302.77|303.47|301.27|305.8|303.6|302.97|300.77|0
1637076000000|2021-11-16 15:20:00|303.13|300.93|302.13|299.93|303.88|301.68|301.14|298.94|0
1637076300000|2021-11-16 15:25:00|301.8|299.6|299.81|297.61|302.63|300.43|299.81|297.61|0
1637076600000|2021-11-16 15:30:00|299.48|297.28|301.54|299.34|302.3|300.1|299.48|297.28|0
1637076900000|2021-11-16 15:35:00|301.63|299.43|301.63|299.43|302.79|300.59|300.97|298.77|0
1637077200000|2021-11-16 15:40:00|301.46|299.26|301.13|298.93|302.46|300.26|300.3|298.1|0
1637077500000|2021-11-16 15:45:00|301.29|299.09|300.79|298.59|301.46|299.26|299.64|297.44|0
1637077800000|2021-11-16 15:50:00|300.71|298.51|301.29|299.09|301.62|299.42|300.46|298.26|0
1637078100000|2021-11-16 15:55:00|301.45|299.25|301.62|299.42|301.78|299.58|300.46|298.26|0
1637078400000|2021-11-16 16:00:00|301.78|299.58|304.11|301.91|304.11|301.91|301.78|299.58|0
1637078700000|2021-11-16 16:05:00|304.27|302.07|305.1|302.9|305.11|302.91|303.94|301.74|0
1637079000000|2021-11-16 16:10:00|305.27|303.07|307.44|305.24|307.78|305.58|305.27|303.07|0
1637079300000|2021-11-16 16:15:00|307.61|305.41|309.79|307.59|310.12|307.92|307.61|305.41|0
1637079600000|2021-11-16 16:20:00|310.12|307.92|310.29|308.09|311.64|309.44|309.95|307.75|0
1637079900000|2021-11-16 16:25:00|310.12|307.92|315.06|312.86|315.22|313.02|309.95|307.75|0
1637080200000|2021-11-16 16:30:00|314.89|312.69|315.05|312.85|315.22|313.02|314.22|312.02|0
1637080500000|2021-11-16 16:35:00|315.22|313.02|315.22|313.02|316.39|314.19|315.05|312.85|0
1637080800000|2021-11-16 16:40:00|315.39|313.19|313.71|311.51|315.72|313.52|313.71|311.51|0
1637081100000|2021-11-16 16:45:00|313.88|311.68|313.37|311.17|314.21|312.01|313.37|311.17|0
1637081400000|2021-11-16 16:50:00|313.54|311.34|314.32|312.12|314.66|312.46|312.82|310.62|0
1637081700000|2021-11-16 16:55:00|314.24|312.04|314.15|311.95|314.66|312.46|313.99|311.79|0
1637082000000|2021-11-16 17:00:00|314.32|312.12|313.48|311.28|314.99|312.79|313.48|311.28|0
1637082300000|2021-11-16 17:05:00|313.65|311.45|313.48|311.28|314.15|311.95|313.14|310.94|0
1637082600000|2021-11-16 17:10:00|313.39|311.19|314.15|311.95|314.31|312.11|313.39|311.19|0
1637082900000|2021-11-16 17:15:00|314.31|312.11|314.98|312.78|315.32|313.12|314.15|311.95|0
1637083200000|2021-11-16 17:20:00|315.15|312.95|315.31|313.11|315.31|313.11|313.97|311.77|0
1637083500000|2021-11-16 17:25:00|315.15|312.95|313.97|311.77|315.15|312.95|313.8|311.6|0
1637083800000|2021-11-16 17:30:00|313.8|311.6|314.97|312.77|315.14|312.94|313.47|311.27|0
1637084100000|2021-11-16 17:35:00|314.81|312.61|314.8|312.6|315.48|313.28|314.64|312.44|0
1637084400000|2021-11-16 17:40:00|314.64|312.44|316.98|314.78|316.98|314.78|314.64|312.44|0
1637084700000|2021-11-16 17:45:00|316.82|314.62|316.31|314.11|317.49|315.29|315.97|313.77|0
1637085000000|2021-11-16 17:50:00|316.22|314.02|316.31|314.11|316.65|314.45|315.97|313.77|0
1637085300000|2021-11-16 17:55:00|316.14|313.94|316.14|313.94|316.39|314.19|315.63|313.43|0
1637085600000|2021-11-16 18:00:00|315.63|313.43|317.31|315.11|317.48|315.28|315.63|313.43|0
1637085900000|2021-11-16 18:05:00|317.48|315.28|317.48|315.28|317.65|315.45|316.64|314.44|0
1637086200000|2021-11-16 18:10:00|317.64|315.44|314.37|312.17|318.15|315.95|313.87|311.67|0
1637086500000|2021-11-16 18:15:00|314.2|312|313.86|311.66|315.39|313.19|313.69|311.49|0
1637086800000|2021-11-16 18:20:00|313.19|310.99|314.37|312.17|314.37|312.17|313.19|310.99|0
1637087100000|2021-11-16 18:25:00|314.2|312|313.86|311.66|314.37|312.17|313.69|311.49|0
1637087400000|2021-11-16 18:30:00|314.03|311.83|314.7|312.5|315.04|312.84|314.03|311.83|0
1637087700000|2021-11-16 18:35:00|314.78|312.58|315.03|312.83|315.2|313|314.19|311.99|0
1637088000000|2021-11-16 18:40:00|315.12|312.92|315.37|313.17|315.37|313.17|314.53|312.33|0
1637088300000|2021-11-16 18:45:00|315.45|313.25|315.37|313.17|315.71|313.51|314.86|312.66|0
1637088600000|2021-11-16 18:50:00|315.54|313.34|315.53|313.33|316.04|313.84|315.37|313.17|0
1637088900000|2021-11-16 18:55:00|315.7|313.5|315.87|313.67|316.04|313.84|315.36|313.16|0
1637089200000|2021-11-16 19:00:00|315.7|313.5|316.38|314.18|316.55|314.35|315.19|312.99|0
1637089500000|2021-11-16 19:05:00|316.21|314.01|316.03|313.83|316.38|314.18|315.7|313.5|0
1637089800000|2021-11-16 19:10:00|316.2|314|315.35|313.15|316.37|314.17|315.19|312.99|0
1637090100000|2021-11-16 19:15:00|315.19|312.99|314.68|312.48|315.19|312.99|313.83|311.63|0
1637090400000|2021-11-16 19:20:00|314.85|312.65|312.99|310.79|314.85|312.65|312.82|310.62|0
1637090700000|2021-11-16 19:25:00|313.15|310.95|314.16|311.96|314.33|312.13|312.98|310.78|0
1637091000000|2021-11-16 19:30:00|314|311.8|313.82|311.62|314.33|312.13|313.82|311.62|0
1637091300000|2021-11-16 19:35:00|313.99|311.79|313.32|311.12|314.33|312.13|313.15|310.95|0
1637091600000|2021-11-16 19:40:00|313.15|310.95|312.98|310.78|313.56|311.36|312.81|310.61|0
1637091900000|2021-11-16 19:45:00|312.81|310.61|312.47|310.27|313.22|311.02|312.13|309.93|0
1637092200000|2021-11-16 19:50:00|312.64|310.44|313.14|310.94|313.65|311.45|312.64|310.44|0
1637092500000|2021-11-16 19:55:00|313.22|311.02|312.63|310.43|313.31|311.11|312.46|310.26|0
1637092800000|2021-11-16 20:00:00|312.46|310.26|312.29|310.09|313.14|310.94|312.12|309.92|0
1637093100000|2021-11-16 20:05:00|312.12|309.92|311.62|309.42|312.29|310.09|311.45|309.25|0
1637093400000|2021-11-16 20:10:00|311.7|309.5|311.69|309.49|311.78|309.58|310.27|308.07|0
1637093700000|2021-11-16 20:15:00|311.78|309.58|311.61|309.41|312.29|310.09|310.77|308.57|0
1637094000000|2021-11-16 20:20:00|311.44|309.24|311.61|309.41|312.53|310.33|311.44|309.24|0
1637094300000|2021-11-16 20:25:00|311.78|309.58|311.44|309.24|311.94|309.74|310.93|308.73|0
1637094600000|2021-11-16 20:30:00|311.27|309.07|312.78|310.58|313.12|310.92|310.93|308.73|0
1637094900000|2021-11-16 20:35:00|312.61|310.41|311.6|309.4|313.2|311|311.43|309.23|0
1637095200000|2021-11-16 20:40:00|311.43|309.23|311.77|309.57|312.61|310.41|311.43|309.23|0
1637095500000|2021-11-16 20:45:00|311.43|309.23|308.91|306.71|311.93|309.73|308.74|306.54|0
1637095800000|2021-11-16 20:50:00|309.08|306.88|309.24|307.04|310.58|308.38|308.41|306.21|0
1637096100000|2021-11-16 20:55:00|309.41|307.21|307.57|305.37|309.91|307.71|306.57|304.37|0
1637096400000|2021-11-16 21:00:00|307.9|305.7|308.57|306.37|308.74|306.54|306.9|304.7|0
1637096700000|2021-11-16 21:05:00|308.73|306.53|308.56|306.36|309.4|307.2|308.4|306.2|0
1637097000000|2021-11-16 21:10:00|308.48|306.28|308.39|306.19|308.56|306.36|308.23|306.03|0
1637097300000|2021-11-16 21:15:00|308.59|305.99|309.76|307.16|309.76|307.16|308.43|305.83|0
1637097600000|2021-11-16 21:20:00|309.85|307.25|309.59|306.99|309.93|307.33|309.26|306.66|0
1637097900000|2021-11-16 21:25:00|309.43|306.83|309.59|306.99|309.59|306.99|309.42|306.82|0
1637098200000|2021-11-16 21:30:00|309.42|306.82|308.58|305.98|309.42|306.82|308.58|305.98|0
1637098500000|2021-11-16 21:35:00|308.75|306.15|308.75|306.15|308.92|306.32|308.66|306.06|0
1637098800000|2021-11-16 21:40:00|308.92|306.32|308.24|305.64|308.92|306.32|308.24|305.64|0
1637099100000|2021-11-16 21:45:00|308.08|305.48|307.41|304.81|308.08|305.48|307.41|304.81|0
1637099400000|2021-11-16 21:50:00|307.57|304.97|307.57|304.97|307.74|305.14|307.4|304.8|0
1637099700000|2021-11-16 21:55:00|307.74|305.14|307.82|305.22|307.9|305.3|307.57|304.97|0
1637100000000|2021-11-16 22:00:00|307.74|305.14|307.89|305.29|307.95|305.35|307.71|305.11|0
1637100300000|2021-11-16 22:05:00|307.91|305.31|307.83|305.23|307.91|305.31|307.78|305.18|0
1637100600000|2021-11-16 22:10:00|307.86|305.26|307.9|305.3|307.95|305.35|307.83|305.23|0
1637100900000|2021-11-16 22:15:00|307.93|305.33|307.93|305.33|307.97|305.37|307.68|305.08|0
1637101200000|2021-11-16 22:20:00|307.92|305.32|307.9|305.3|307.94|305.34|307.82|305.22|0
1637101500000|2021-11-16 22:25:00|307.92|305.32|307.92|305.32|307.92|305.32|307.85|305.25|0
1637101800000|2021-11-16 22:30:00|307.99|305.39|307.92|305.32|308.08|305.48|307.92|305.32|0
1637102100000|2021-11-16 22:35:00|307.8|305.2|307.81|305.21|307.84|305.24|307.8|305.2|0
1637102400000|2021-11-16 22:40:00|307.87|305.27|307.93|305.33|307.99|305.39|307.84|305.24|0
1637102700000|2021-11-16 22:45:00|308.06|305.46|308|305.4|308.11|305.51|307.91|305.31|0
1637103000000|2021-11-16 22:50:00|307.91|305.31|308|305.4|308.13|305.53|307.88|305.28|0
1637103300000|2021-11-16 22:55:00|307.98|305.38|307.95|305.35|308.03|305.43|307.92|305.32|0
1637103600000|2021-11-16 23:00:00|308.12|305.52|308.12|305.52|308.54|305.94|307.78|305.18|0
1637103900000|2021-11-16 23:05:00|308.2|305.6|308.03|305.43|308.2|305.6|307.7|305.1|0
1637104200000|2021-11-16 23:10:00|308.11|305.51|308.7|306.1|308.7|306.1|308.03|305.43|0
1637104500000|2021-11-16 23:15:00|308.36|305.76|306.69|304.09|308.36|305.76|306.69|304.09|0
1637104800000|2021-11-16 23:20:00|306.77|304.17|307.02|304.42|307.19|304.59|306.77|304.17|0
1637105100000|2021-11-16 23:25:00|306.86|304.26|307.69|305.09|307.69|305.09|306.86|304.26|0
1637105400000|2021-11-16 23:30:00|307.52|304.92|308.19|305.59|308.19|305.59|307.52|304.92|0
1637105700000|2021-11-16 23:35:00|308.02|305.42|308.85|306.25|308.85|306.25|308.02|305.42|0
1637106000000|2021-11-16 23:40:00|308.69|306.09|309.19|306.59|309.35|306.75|308.68|306.08|0
1637106300000|2021-11-16 23:45:00|309.35|306.75|309.85|307.25|309.86|307.26|309.35|306.75|0
1637106600000|2021-11-16 23:50:00|310.02|307.42|309.35|306.75|310.19|307.59|309.35|306.75|0
1637106900000|2021-11-16 23:55:00|309.52|306.92|309.51|306.91|309.59|306.99|309.35|306.75|0
1637107200000|2021-11-17 00:00:00|309.35|306.75|309.18|306.58|309.35|306.75|308.84|306.24|0
1637107500000|2021-11-17 00:05:00|309.26|306.66|309.68|307.08|310.01|307.41|309.26|306.66|0
1637107800000|2021-11-17 00:10:00|309.84|307.24|309.67|307.07|310.01|307.41|309.51|306.91|0
1637108100000|2021-11-17 00:15:00|309.51|306.91|309.84|307.24|310.01|307.41|309.17|306.57|0
1637108400000|2021-11-17 00:20:00|309.67|307.07|309.5|306.9|310.01|307.41|309.5|306.9|0
1637108700000|2021-11-17 00:25:00|309.33|306.73|308.66|306.06|309.41|306.81|308.33|305.73|0
1637109000000|2021-11-17 00:30:00|308.49|305.89|309.16|306.56|309.16|306.56|308.49|305.89|0
1637109300000|2021-11-17 00:35:00|308.99|306.39|309.16|306.56|309.49|306.89|308.82|306.22|0
1637109600000|2021-11-17 00:40:00|309.32|306.72|308.65|306.05|309.32|306.72|308.65|306.05|0
1637109900000|2021-11-17 00:45:00|308.82|306.22|308.15|305.55|308.82|306.22|308.15|305.55|0
1637110200000|2021-11-17 00:50:00|308.23|305.63|308.98|306.38|308.98|306.38|308.23|305.63|0
1637110500000|2021-11-17 00:55:00|308.81|306.21|308.98|306.38|309.15|306.55|308.48|305.88|0
1637110800000|2021-11-17 01:00:00|308.81|306.21|308.81|306.21|309.15|306.55|308.31|305.71|0
1637111100000|2021-11-17 01:05:00|308.64|306.04|308.47|305.87|308.81|306.21|308.31|305.71|0
1637111400000|2021-11-17 01:10:00|308.64|306.04|308.97|306.37|308.97|306.37|308.47|305.87|0
1637111700000|2021-11-17 01:15:00|308.8|306.2|309.3|306.7|309.31|306.71|308.8|306.2|0
1637112000000|2021-11-17 01:20:00|309.14|306.54|308.8|306.2|309.3|306.7|308.71|306.11|0
1637112300000|2021-11-17 01:25:00|308.63|306.03|308.96|306.36|309.13|306.53|308.63|306.03|0
1637112600000|2021-11-17 01:30:00|308.8|306.2|308.96|306.36|309.13|306.53|308.63|306.03|0
1637112900000|2021-11-17 01:35:00|309.13|306.53|307.95|305.35|309.29|306.69|307.95|305.35|0
1637113200000|2021-11-17 01:40:00|308.12|305.52|307.62|305.02|308.45|305.85|307.62|305.02|0
1637113500000|2021-11-17 01:45:00|307.7|305.1|308.12|305.52|308.29|305.69|307.62|305.02|0
1637113800000|2021-11-17 01:50:00|308.2|305.6|308.45|305.85|308.62|306.02|307.95|305.35|0
1637114100000|2021-11-17 01:55:00|308.62|306.02|308.28|305.68|308.62|306.02|308.28|305.68|0
1637114400000|2021-11-17 02:00:00|308.45|305.85|307.61|305.01|308.45|305.85|307.61|305.01|0
1637114700000|2021-11-17 02:05:00|307.44|304.84|307.94|305.34|307.94|305.34|307.44|304.84|0
1637115000000|2021-11-17 02:10:00|307.77|305.17|308.27|305.67|308.44|305.84|307.77|305.17|0
1637115300000|2021-11-17 02:15:00|308.35|305.75|308.44|305.84|308.44|305.84|308.1|305.5|0
1637115600000|2021-11-17 02:20:00|308.6|306|309.58|306.98|309.58|306.98|308.43|305.83|0
1637115900000|2021-11-17 02:25:00|309.41|306.81|309.41|306.81|309.41|306.81|309.24|306.64|0
1637116200000|2021-11-17 02:30:00|309.58|306.98|309.24|306.64|309.58|306.98|309.07|306.47|0
1637116500000|2021-11-17 02:35:00|309.32|306.72|309.15|306.55|309.41|306.81|309.07|306.47|0
1637116800000|2021-11-17 02:40:00|308.9|306.3|308.73|306.13|309.07|306.47|308.73|306.13|0
1637117100000|2021-11-17 02:45:00|308.81|306.21|309.07|306.47|309.07|306.47|308.73|306.13|0
1637117400000|2021-11-17 02:50:00|308.98|306.38|308.06|305.46|308.98|306.38|307.81|305.21|0
1637117700000|2021-11-17 02:55:00|308.23|305.63|308.06|305.46|308.23|305.63|308.06|305.46|0
1637118000000|2021-11-17 03:00:00|307.97|305.37|308.56|305.96|308.73|306.13|307.89|305.29|0
1637118300000|2021-11-17 03:05:00|308.64|306.04|308.39|305.79|308.72|306.12|308.22|305.62|0
1637118600000|2021-11-17 03:10:00|308.3|305.7|307.88|305.28|308.39|305.79|307.55|304.95|0
1637118900000|2021-11-17 03:15:00|307.72|305.12|307.38|304.78|307.88|305.28|307.22|304.62|0
1637119200000|2021-11-17 03:20:00|307.21|304.61|305.88|303.28|307.21|304.61|305.71|303.11|0
1637119500000|2021-11-17 03:25:00|305.71|303.11|306.21|303.61|306.38|303.78|305.55|302.95|0
1637119800000|2021-11-17 03:30:00|306.38|303.78|306.54|303.94|306.71|304.11|306.21|303.61|0
1637120100000|2021-11-17 03:35:00|306.37|303.77|306.21|303.61|306.54|303.94|306.04|303.44|0
1637120400000|2021-11-17 03:40:00|306.12|303.52|305.37|302.77|306.37|303.77|305.04|302.44|0
1637120700000|2021-11-17 03:45:00|305.04|302.44|305.04|302.44|305.04|302.44|304.71|302.11|0
1637121000000|2021-11-17 03:50:00|305.2|302.6|305.53|302.93|305.53|302.93|305.04|302.44|0
1637121300000|2021-11-17 03:55:00|305.7|303.1|305.53|302.93|305.7|303.1|305.36|302.76|0
1637121600000|2021-11-17 04:00:00|305.7|303.1|306.03|303.43|306.19|303.59|305.69|303.09|0
1637121900000|2021-11-17 04:05:00|306.19|303.59|306.02|303.42|306.19|303.59|305.86|303.26|0
1637122200000|2021-11-17 04:10:00|305.86|303.26|306.69|304.09|306.85|304.25|305.86|303.26|0
1637122500000|2021-11-17 04:15:00|306.85|304.25|306.85|304.25|306.85|304.25|306.69|304.09|0
1637122800000|2021-11-17 04:20:00|306.68|304.08|306.35|303.75|306.85|304.25|306.35|303.75|0
1637123100000|2021-11-17 04:25:00|306.51|303.91|306.51|303.91|306.51|303.91|306.35|303.75|0
1637123400000|2021-11-17 04:30:00|306.35|303.75|306.18|303.58|306.35|303.75|306.01|303.41|0
1637123700000|2021-11-17 04:35:00|306.01|303.41|306.34|303.74|306.42|303.82|306.01|303.41|0
1637124000000|2021-11-17 04:40:00|306.51|303.91|306.5|303.9|306.67|304.07|306.34|303.74|0
1637124300000|2021-11-17 04:45:00|306.67|304.07|306.67|304.07|306.83|304.23|306.67|304.07|0
1637124600000|2021-11-17 04:50:00|307.17|304.57|307.33|304.73|307.33|304.73|307|304.4|0
1637124900000|2021-11-17 04:55:00|307.5|304.9|307.16|304.56|307.5|304.9|307|304.4|0
1637125200000|2021-11-17 05:00:00|307.33|304.73|307.49|304.89|307.99|305.39|307.33|304.73|0
1637125500000|2021-11-17 05:05:00|307.66|305.06|307.82|305.22|307.99|305.39|307.66|305.06|0
1637125800000|2021-11-17 05:10:00|307.99|305.39|307.49|304.89|307.99|305.39|307.49|304.89|0
1637126100000|2021-11-17 05:15:00|307.65|305.05|307.15|304.55|307.65|305.05|307.15|304.55|0
1637126400000|2021-11-17 05:20:00|307.23|304.63|307.15|304.55|307.48|304.88|306.98|304.38|0
1637126700000|2021-11-17 05:25:00|306.82|304.22|306.48|303.88|306.82|304.22|306.48|303.88|0
1637127000000|2021-11-17 05:30:00|306.65|304.05|307.31|304.71|307.48|304.88|306.65|304.05|0
1637127300000|2021-11-17 05:35:00|307.39|304.79|307.97|305.37|308.48|305.88|307.39|304.79|0
1637127600000|2021-11-17 05:40:00|308.14|305.54|307.81|305.21|308.14|305.54|307.64|305.04|0
1637127900000|2021-11-17 05:45:00|307.64|305.04|307.3|304.7|307.64|305.04|307.14|304.54|0
1637128200000|2021-11-17 05:50:00|307.14|304.54|307.3|304.7|307.47|304.87|307.13|304.53|0
1637128500000|2021-11-17 05:55:00|307.13|304.53|306.63|304.03|307.8|305.2|306.63|304.03|0
1637128800000|2021-11-17 06:00:00|306.46|303.86|306.79|304.19|306.96|304.36|306.46|303.86|0
1637129100000|2021-11-17 06:05:00|306.96|304.36|306.46|303.86|306.96|304.36|306.46|303.86|0
1637129400000|2021-11-17 06:10:00|306.37|303.77|306.62|304.02|306.62|304.02|306.13|303.53|0
1637129700000|2021-11-17 06:15:00|306.46|303.86|307.12|304.52|307.12|304.52|306.29|303.69|0
1637130000000|2021-11-17 06:20:00|307.29|304.69|307.62|305.02|307.62|305.02|306.95|304.35|0
1637130300000|2021-11-17 06:25:00|307.78|305.18|308.28|305.68|308.28|305.68|307.45|304.85|0
1637130600000|2021-11-17 06:30:00|308.12|305.52|307.95|305.35|308.28|305.68|307.95|305.35|0
1637130900000|2021-11-17 06:35:00|308.03|305.43|308.28|305.68|308.44|305.84|307.94|305.34|0
1637131200000|2021-11-17 06:40:00|308.11|305.51|307.77|305.17|308.28|305.68|307.61|305.01|0
1637131500000|2021-11-17 06:45:00|307.94|305.34|307.77|305.17|307.94|305.34|307.6|305|0
1637131800000|2021-11-17 06:50:00|307.85|305.25|307.94|305.34|308.1|305.5|307.77|305.17|0
1637132100000|2021-11-17 06:55:00|308.1|305.5|307.6|305|308.1|305.5|307.6|305|0
1637132400000|2021-11-17 07:00:00|307.77|305.17|307.76|305.16|308.01|305.41|307.68|305.08|0
1637132700000|2021-11-17 07:05:00|307.84|305.24|307.26|304.66|308.1|305.5|307.26|304.66|0
1637133000000|2021-11-17 07:10:00|307.09|304.49|306.42|303.82|307.26|304.66|306.42|303.82|0
1637133300000|2021-11-17 07:15:00|306.59|303.99|306.59|303.99|306.84|304.24|306.26|303.66|0
1637133600000|2021-11-17 07:20:00|306.5|303.9|306.92|304.32|306.92|304.32|306.42|303.82|0
1637133900000|2021-11-17 07:25:00|306.75|304.15|307.42|304.82|307.42|304.82|306.67|304.07|0
1637134200000|2021-11-17 07:30:00|307.25|304.65|307.75|305.15|307.75|305.15|307.25|304.65|0
1637134500000|2021-11-17 07:35:00|307.91|305.31|307.74|305.14|308.08|305.48|307.74|305.14|0
1637134800000|2021-11-17 07:40:00|307.58|304.98|307.58|304.98|307.74|305.14|307.32|304.72|0
1637135100000|2021-11-17 07:45:00|307.57|304.97|307.74|305.14|307.91|305.31|307.41|304.81|0
1637135400000|2021-11-17 07:50:00|307.91|305.31|308.4|305.8|308.74|306.14|307.74|305.14|0
1637135700000|2021-11-17 07:55:00|308.32|305.72|308.98|306.38|309.41|306.81|308.24|305.64|0
1637136000000|2021-11-17 08:00:00|309.24|306.64|309.16|306.56|309.32|306.72|308.34|305.74|0
1637136300000|2021-11-17 08:05:00|308.79|306.59|309.29|307.09|309.46|307.26|308.62|306.42|0
1637136600000|2021-11-17 08:10:00|309.12|306.92|309.79|307.59|310.29|308.09|309.12|306.92|0
1637136900000|2021-11-17 08:15:00|309.87|307.67|309.78|307.58|310.45|308.25|309.78|307.58|0
1637137200000|2021-11-17 08:20:00|309.95|307.75|310.62|308.42|310.62|308.42|309.78|307.58|0
1637137500000|2021-11-17 08:25:00|310.78|308.58|310.78|308.58|311.29|309.09|310.62|308.42|0
1637137800000|2021-11-17 08:30:00|310.62|308.42|310.11|307.91|310.78|308.58|309.78|307.58|0
1637138100000|2021-11-17 08:35:00|309.94|307.74|310.44|308.24|310.78|308.58|309.94|307.74|0
1637138400000|2021-11-17 08:40:00|310.27|308.07|310.94|308.74|311.11|308.91|310.27|308.07|0
1637138700000|2021-11-17 08:45:00|311.11|308.91|310.6|308.4|311.44|309.24|310.44|308.24|0
1637139000000|2021-11-17 08:50:00|310.52|308.32|310.6|308.4|310.77|308.57|310.44|308.24|0
1637139300000|2021-11-17 08:55:00|310.77|308.57|310.68|308.48|310.77|308.57|310.6|308.4|0
1637139600000|2021-11-17 09:00:00|310.77|308.57|310.6|308.4|310.77|308.57|310.43|308.23|0
1637139900000|2021-11-17 09:05:00|310.76|308.56|309.76|307.56|310.76|308.56|309.76|307.56|0
1637140200000|2021-11-17 09:10:00|309.92|307.72|309.59|307.39|309.92|307.72|309.42|307.22|0
1637140500000|2021-11-17 09:15:00|309.42|307.22|309.25|307.05|309.59|307.39|309.25|307.05|0
1637140800000|2021-11-17 09:20:00|309.08|306.88|309.25|307.05|309.42|307.22|309.08|306.88|0
1637141100000|2021-11-17 09:25:00|309.08|306.88|308.91|306.71|309.25|307.05|308.91|306.71|0
1637141400000|2021-11-17 09:30:00|308.58|306.38|308.41|306.21|308.58|306.38|308.24|306.04|0
1637141700000|2021-11-17 09:35:00|308.24|306.04|307.24|305.04|308.41|306.21|307.24|305.04|0
1637142000000|2021-11-17 09:40:00|307.07|304.87|307.4|305.2|307.73|305.53|307.07|304.87|0
1637142300000|2021-11-17 09:45:00|307.57|305.37|307.73|305.53|307.9|305.7|307.57|305.37|0
1637142600000|2021-11-17 09:50:00|307.56|305.36|307.23|305.03|307.73|305.53|307.23|305.03|0
1637142900000|2021-11-17 09:55:00|307.39|305.19|307.39|305.19|307.39|305.19|307.23|305.03|0
1637143200000|2021-11-17 10:00:00|307.47|305.27|307.89|305.69|308.06|305.86|307.39|305.19|0
1637143500000|2021-11-17 10:05:00|307.72|305.52|307.39|305.19|307.89|305.69|307.39|305.19|0
1637143800000|2021-11-17 10:10:00|307.22|305.02|307.22|305.02|307.38|305.18|307.05|304.85|0
1637144100000|2021-11-17 10:15:00|307.05|304.85|307.38|305.18|307.38|305.18|306.88|304.68|0
1637144400000|2021-11-17 10:20:00|307.22|305.02|306.71|304.51|307.71|305.51|306.71|304.51|0
1637144700000|2021-11-17 10:25:00|306.88|304.68|307.21|305.01|307.38|305.18|306.71|304.51|0
1637145000000|2021-11-17 10:30:00|307.29|305.09|307.37|305.17|307.37|305.17|306.88|304.68|0
1637145300000|2021-11-17 10:35:00|307.21|305.01|307.04|304.84|307.21|305.01|307.04|304.84|0
1637145600000|2021-11-17 10:40:00|306.87|304.67|307.37|305.17|307.54|305.34|306.87|304.67|0
1637145900000|2021-11-17 10:45:00|307.54|305.34|307.37|305.17|307.54|305.34|307.37|305.17|0
1637146200000|2021-11-17 10:50:00|307.45|305.25|307.2|305|307.61|305.41|307.2|305|0
1637146500000|2021-11-17 10:55:00|307.36|305.16|306.86|304.66|307.36|305.16|306.61|304.41|0
1637146800000|2021-11-17 11:00:00|307.03|304.83|306.36|304.16|307.03|304.83|306.36|304.16|0
1637147100000|2021-11-17 11:05:00|306.52|304.32|307.02|304.82|307.02|304.82|306.19|303.99|0
1637147400000|2021-11-17 11:10:00|307.1|304.9|307.19|304.99|307.19|304.99|307.02|304.82|0
1637147700000|2021-11-17 11:15:00|307.18|304.98|307.18|304.98|307.18|304.98|306.85|304.65|0
1637148000000|2021-11-17 11:20:00|307.02|304.82|307.18|304.98|307.52|305.32|307.02|304.82|0
1637148300000|2021-11-17 11:25:00|307.35|305.15|307.68|305.48|307.68|305.48|307.35|305.15|0
1637148600000|2021-11-17 11:30:00|307.84|305.64|307.68|305.48|308.01|305.81|307.59|305.39|0
1637148900000|2021-11-17 11:35:00|307.76|305.56|307.34|305.14|307.76|305.56|307.17|304.97|0
1637149200000|2021-11-17 11:40:00|307.51|305.31|306.84|304.64|307.51|305.31|306.84|304.64|0
1637149500000|2021-11-17 11:45:00|307|304.8|306.17|303.97|307|304.8|306.08|303.88|0
1637149800000|2021-11-17 11:50:00|306.25|304.05|306.67|304.47|306.67|304.47|306|303.8|0
1637150100000|2021-11-17 11:55:00|306.5|304.3|307.5|305.3|307.5|305.3|306.5|304.3|0
1637150400000|2021-11-17 12:00:00|307.66|305.46|308.49|306.29|308.66|306.46|307.49|305.29|0
1637150700000|2021-11-17 12:05:00|308.41|306.21|308.32|306.12|308.66|306.46|308.16|305.96|0
1637151000000|2021-11-17 12:10:00|308.49|306.29|307.99|305.79|308.49|306.29|307.99|305.79|0
1637151300000|2021-11-17 12:15:00|307.82|305.62|308.49|306.29|308.65|306.45|307.65|305.45|0
1637151600000|2021-11-17 12:20:00|308.57|306.37|308.65|306.45|308.65|306.45|308.32|306.12|0
1637151900000|2021-11-17 12:25:00|308.48|306.28|308.82|306.62|308.98|306.78|308.23|306.03|0
1637152200000|2021-11-17 12:30:00|308.81|306.61|308.98|306.78|308.98|306.78|308.65|306.45|0
1637152500000|2021-11-17 12:35:00|308.81|306.61|308.48|306.28|308.81|306.61|308.31|306.11|0
1637152800000|2021-11-17 12:40:00|308.39|306.19|308.31|306.11|308.48|306.28|308.14|305.94|0
1637153100000|2021-11-17 12:45:00|308.14|305.94|307.8|305.6|308.31|306.11|307.8|305.6|0
1637153400000|2021-11-17 12:50:00|307.64|305.44|307.47|305.27|307.97|305.77|307.47|305.27|0
1637153700000|2021-11-17 12:55:00|307.3|305.1|306.96|304.76|307.47|305.27|306.96|304.76|0
1637154000000|2021-11-17 13:00:00|307.04|304.84|305.63|303.43|307.04|304.84|305.63|303.43|0
1637154300000|2021-11-17 13:05:00|305.8|303.6|305.46|303.26|305.96|303.76|304.96|302.76|0
1637154600000|2021-11-17 13:10:00|305.63|303.43|303.8|301.6|305.71|303.51|303.3|301.1|0
1637154900000|2021-11-17 13:15:00|303.96|301.76|304.29|302.09|304.46|302.26|303.63|301.43|0
1637155200000|2021-11-17 13:20:00|304.37|302.17|305.62|303.42|305.79|303.59|304.13|301.93|0
1637155500000|2021-11-17 13:25:00|305.79|303.59|306.28|304.08|306.28|304.08|305.62|303.42|0
1637155800000|2021-11-17 13:30:00|306.36|304.16|306.11|303.91|306.78|304.58|305.95|303.75|0
1637156100000|2021-11-17 13:35:00|306.28|304.08|305.78|303.58|306.61|304.41|305.61|303.41|0
1637156400000|2021-11-17 13:40:00|305.94|303.74|305.28|303.08|306.28|304.08|305.28|303.08|0
1637156700000|2021-11-17 13:45:00|305.44|303.24|305.11|302.91|305.61|303.41|304.86|302.66|0
1637157000000|2021-11-17 13:50:00|305.27|303.07|305.44|303.24|305.77|303.57|305.19|302.99|0
1637157300000|2021-11-17 13:55:00|305.6|303.4|305.43|303.23|306.1|303.9|305.43|303.23|0
1637157600000|2021-11-17 14:00:00|305.6|303.4|305.1|302.9|305.77|303.57|305.1|302.9|0
1637157900000|2021-11-17 14:05:00|305.27|303.07|305.26|303.06|305.6|303.4|305.1|302.9|0
1637158200000|2021-11-17 14:10:00|305.43|303.23|306.09|303.89|306.09|303.89|305.26|303.06|0
1637158500000|2021-11-17 14:15:00|306.17|303.97|306.26|304.06|306.5|304.3|306.09|303.89|0
1637158800000|2021-11-17 14:20:00|306.09|303.89|306.59|304.39|306.75|304.55|306.09|303.89|0
1637159100000|2021-11-17 14:25:00|306.42|304.22|306.92|304.72|306.92|304.72|306.09|303.89|0
1637159400000|2021-11-17 14:30:00|307.08|304.88|304.09|301.89|307.08|304.88|303.59|301.39|0
1637159700000|2021-11-17 14:35:00|303.92|301.72|302.92|300.72|304.09|301.89|301.6|299.4|0
1637160000000|2021-11-17 14:40:00|302.26|300.06|303.58|301.38|303.92|301.72|301.6|299.4|0
1637160300000|2021-11-17 14:45:00|303.42|301.22|301.76|299.56|304.75|302.55|301.76|299.56|0
1637160600000|2021-11-17 14:50:00|301.43|299.23|298.25|296.05|301.43|299.23|296.27|294.07|0
1637160900000|2021-11-17 14:55:00|298.08|295.88|298.94|296.74|299.59|297.39|297.1|294.9|0
1637161200000|2021-11-17 15:00:00|298.11|295.91|301.57|299.37|301.73|299.53|297.79|295.59|0
1637161500000|2021-11-17 15:05:00|301.4|299.2|300.9|298.7|302.06|299.86|300.08|297.88|0
1637161800000|2021-11-17 15:10:00|301.07|298.87|302.72|300.52|302.72|300.52|301.07|298.87|0
1637162100000|2021-11-17 15:15:00|302.88|300.68|300.57|298.37|302.88|300.68|300.4|298.2|0
1637162400000|2021-11-17 15:20:00|300.73|298.53|300.57|298.37|300.9|298.7|299.58|297.38|0
1637162700000|2021-11-17 15:25:00|300.65|298.45|300.73|298.53|302.38|300.18|300.65|298.45|0
1637163000000|2021-11-17 15:30:00|300.89|298.69|303.04|300.84|303.2|301|300.56|298.36|0
1637163300000|2021-11-17 15:35:00|302.87|300.67|306.19|303.99|306.19|303.99|302.87|300.67|0
1637163600000|2021-11-17 15:40:00|305.85|303.65|304.69|302.49|306.35|304.15|304.19|301.99|0
1637163900000|2021-11-17 15:45:00|305.02|302.82|304.02|301.82|306.18|303.98|303.69|301.49|0
1637164200000|2021-11-17 15:50:00|303.86|301.66|302.64|300.44|304.52|302.32|300.33|298.13|0
1637164500000|2021-11-17 15:55:00|302.81|300.61|303.96|301.76|303.96|301.76|302.47|300.27|0
1637164800000|2021-11-17 16:00:00|303.8|301.6|303.46|301.26|304.29|302.09|302.97|300.77|0
1637165100000|2021-11-17 16:05:00|303.38|301.18|304.29|302.09|304.79|302.59|303.38|301.18|0
1637165400000|2021-11-17 16:10:00|304.12|301.92|303.95|301.75|304.46|302.26|303.62|301.42|0
1637165700000|2021-11-17 16:15:00|303.79|301.59|303.95|301.75|304.45|302.25|303.29|301.09|0
1637166000000|2021-11-17 16:20:00|303.62|301.42|301.96|299.76|304.78|302.58|301.8|299.6|0
1637166300000|2021-11-17 16:25:00|302.13|299.93|303.28|301.08|303.45|301.25|301.63|299.43|0
1637166600000|2021-11-17 16:30:00|302.79|300.59|303.28|301.08|303.61|301.41|302.62|300.42|0
1637166900000|2021-11-17 16:35:00|303.12|300.92|303.94|301.74|304.11|301.91|302.62|300.42|0
1637167200000|2021-11-17 16:40:00|304.11|301.91|304.44|302.24|305.43|303.23|303.94|301.74|0
1637167500000|2021-11-17 16:45:00|304.27|302.07|305.6|303.4|305.76|303.56|304.1|301.9|0
1637167800000|2021-11-17 16:50:00|305.76|303.56|306.09|303.89|306.09|303.89|304.76|302.56|0
1637168100000|2021-11-17 16:55:00|306.26|304.06|307.76|305.56|308.26|306.06|305.93|303.73|0
1637168400000|2021-11-17 17:00:00|307.92|305.72|306.92|304.72|308.42|306.22|306.42|304.22|0
1637168700000|2021-11-17 17:05:00|306.75|304.55|304.26|302.06|306.75|304.55|303.43|301.23|0
1637169000000|2021-11-17 17:10:00|303.93|301.73|303.43|301.23|304.59|302.39|303.43|301.23|0
1637169300000|2021-11-17 17:15:00|303.59|301.39|302.1|299.9|303.92|301.72|302.1|299.9|0
1637169600000|2021-11-17 17:20:00|301.93|299.73|300.94|298.74|302.93|300.73|300.78|298.58|0
1637169900000|2021-11-17 17:25:00|301.11|298.91|298.8|296.6|301.6|299.4|298.8|296.6|0
1637170200000|2021-11-17 17:30:00|298.63|296.43|300.93|298.73|300.93|298.73|298.47|296.27|0
1637170500000|2021-11-17 17:35:00|300.77|298.57|303.08|300.88|303.08|300.88|300.77|298.57|0
1637170800000|2021-11-17 17:40:00|302.91|300.71|302.08|299.88|303.24|301.04|300.6|298.4|0
1637171100000|2021-11-17 17:45:00|301.59|299.39|302.08|299.88|302.41|300.21|300.76|298.56|0
1637171400000|2021-11-17 17:50:00|301.99|299.79|300.92|298.72|302.08|299.88|300.26|298.06|0
1637171700000|2021-11-17 17:55:00|300.76|298.56|301.58|299.38|301.74|299.54|299.85|297.65|0
1637172000000|2021-11-17 18:00:00|301.74|299.54|302.24|300.04|302.73|300.53|300.59|298.39|0
1637172300000|2021-11-17 18:05:00|302.4|300.2|302.73|300.53|304.22|302.02|302.07|299.87|0
1637172600000|2021-11-17 18:10:00|302.9|300.7|302.89|300.69|303.22|301.02|301.24|299.04|0
1637172900000|2021-11-17 18:15:00|302.73|300.53|302.31|300.11|302.73|300.53|301.24|299.04|0
1637173200000|2021-11-17 18:20:00|302.23|300.03|303.55|301.35|303.72|301.52|301.48|299.28|0
1637173500000|2021-11-17 18:25:00|303.38|301.18|303.71|301.51|304.29|302.09|303.38|301.18|0
1637173800000|2021-11-17 18:30:00|303.88|301.68|303.38|301.18|304.04|301.84|302.72|300.52|0
1637174100000|2021-11-17 18:35:00|303.54|301.34|304.2|302|304.37|302.17|302.88|300.68|0
1637174400000|2021-11-17 18:40:00|304.04|301.84|305.03|302.83|305.2|303|303.54|301.34|0
1637174700000|2021-11-17 18:45:00|305.2|303|303.7|301.5|305.2|303|303.7|301.5|0
1637175000000|2021-11-17 18:50:00|303.87|301.67|305.02|302.82|305.19|302.99|303.7|301.5|0
1637175300000|2021-11-17 18:55:00|305.1|302.9|305.69|303.49|306.02|303.82|304.69|302.49|0
1637175600000|2021-11-17 19:00:00|305.77|303.57|305.35|303.15|305.85|303.65|304.52|302.32|0
1637175900000|2021-11-17 19:05:00|305.19|302.99|304.85|302.65|305.43|303.23|304.69|302.49|0
1637176200000|2021-11-17 19:10:00|305.02|302.82|304.19|301.99|305.02|302.82|303.69|301.49|0
1637176500000|2021-11-17 19:15:00|304.02|301.82|303.02|300.82|304.68|302.48|302.03|299.83|0
1637176800000|2021-11-17 19:20:00|302.86|300.66|301.37|299.17|302.86|300.66|300.88|298.68|0
1637177100000|2021-11-17 19:25:00|301.53|299.33|302.03|299.83|302.52|300.32|300.87|298.67|0
1637177400000|2021-11-17 19:30:00|301.86|299.66|300.87|298.67|302.36|300.16|300.87|298.67|0
1637177700000|2021-11-17 19:35:00|301.03|298.83|301.69|299.49|302.35|300.15|300.87|298.67|0
1637178000000|2021-11-17 19:40:00|301.86|299.66|302.68|300.48|302.85|300.65|301.69|299.49|0
1637178300000|2021-11-17 19:45:00|302.51|300.31|304|301.8|304|301.8|302.51|300.31|0
1637178600000|2021-11-17 19:50:00|303.91|301.71|303|300.8|304.33|302.13|302.67|300.47|0
1637178900000|2021-11-17 19:55:00|303.17|300.97|304.16|301.96|304.33|302.13|302.84|300.64|0
1637179200000|2021-11-17 20:00:00|304.33|302.13|301.84|299.64|304.49|302.29|301.84|299.64|0
1637179500000|2021-11-17 20:05:00|302.01|299.81|302.5|300.3|303.07|300.87|301.51|299.31|0
1637179800000|2021-11-17 20:10:00|302.33|300.13|302.83|300.63|302.99|300.79|302.17|299.97|0
1637180100000|2021-11-17 20:15:00|302.99|300.79|303.48|301.28|305.47|303.27|302.99|300.79|0
1637180400000|2021-11-17 20:20:00|303.65|301.45|305.3|303.1|305.46|303.26|303.48|301.28|0
1637180700000|2021-11-17 20:25:00|305.46|303.26|304.47|302.27|305.79|303.59|304.3|302.1|0
1637181000000|2021-11-17 20:30:00|304.63|302.43|304.96|302.76|305.13|302.93|303.8|301.6|0
1637181300000|2021-11-17 20:35:00|305.13|302.93|305.45|303.25|306.12|303.92|304.63|302.43|0
1637181600000|2021-11-17 20:40:00|305.53|303.33|305.2|303|305.78|303.58|304.3|302.1|0
1637181900000|2021-11-17 20:45:00|304.96|302.76|305.45|303.25|306.94|304.74|304.79|302.59|0
1637182200000|2021-11-17 20:50:00|305.28|303.08|304.29|302.09|305.78|303.58|304.29|302.09|0
1637182500000|2021-11-17 20:55:00|304.12|301.92|302.96|300.76|304.29|302.09|302.14|299.94|0
1637182800000|2021-11-17 21:00:00|303.13|300.93|301.97|299.77|303.13|300.93|301.64|299.44|0
1637183100000|2021-11-17 21:05:00|302.14|299.94|300.32|298.12|302.3|300.1|300.32|298.12|0
1637183400000|2021-11-17 21:10:00|300.49|298.29|302.13|299.93|302.63|300.43|300.49|298.29|0
1637183700000|2021-11-17 21:15:00|301.67|299.07|302.16|299.56|302.16|299.56|301.51|298.91|0
1637184000000|2021-11-17 21:20:00|302.33|299.73|302|299.4|302.82|300.22|301.83|299.23|0
1637184300000|2021-11-17 21:25:00|302.16|299.56|302.16|299.56|302.33|299.73|301.83|299.23|0
1637184600000|2021-11-17 21:30:00|301.99|299.39|301.99|299.39|302.16|299.56|301.99|299.39|0
1637184900000|2021-11-17 21:35:00|302.16|299.56|302.56|299.96|302.56|299.96|301.99|299.39|0
1637185200000|2021-11-17 21:40:00|302.48|299.88|302.48|299.88|302.65|300.05|302.32|299.72|0
1637185500000|2021-11-17 21:45:00|302.64|300.04|303.14|300.54|303.14|300.54|302.64|300.04|0
1637185800000|2021-11-17 21:50:00|302.97|300.37|302.8|300.2|302.97|300.37|302.8|300.2|0
1637186100000|2021-11-17 21:55:00|302.97|300.37|303.01|300.41|303.04|300.44|302.8|300.2|0
1637186400000|2021-11-17 22:00:00|302.95|300.35|302.95|300.35|302.95|300.35|302.93|300.33|0
1637186700000|2021-11-17 22:05:00|303|300.4|303.09|300.49|303.09|300.49|302.93|300.33|0
1637187000000|2021-11-17 22:10:00|303|300.4|302.85|300.25|303.09|300.49|302.83|300.23|0
1637187300000|2021-11-17 22:15:00|302.94|300.34|302.87|300.27|303.11|300.51|302.87|300.27|0
1637187600000|2021-11-17 22:20:00|302.85|300.25|302.82|300.22|302.87|300.27|302.79|300.19|0
1637187900000|2021-11-17 22:25:00|302.79|300.19|302.84|300.24|302.84|300.24|302.65|300.05|0
1637188200000|2021-11-17 22:30:00|302.86|300.26|302.81|300.21|302.86|300.26|302.81|300.21|0
1637188500000|2021-11-17 22:35:00|302.79|300.19|302.79|300.19|302.79|300.19|302.79|300.19|0
1637188800000|2021-11-17 22:40:00|302.78|300.18|302.78|300.18|302.78|300.18|302.78|300.18|0
1637189100000|2021-11-17 22:45:00|302.81|300.21|302.69|300.09|302.81|300.21|302.57|299.97|0
1637189400000|2021-11-17 22:50:00|302.66|300.06|302.73|300.13|302.83|300.23|302.66|300.06|0
1637189700000|2021-11-17 22:55:00|302.59|299.99|302.56|299.96|302.68|300.08|302.56|299.96|0
1637190000000|2021-11-17 23:00:00|303.01|300.41|303.92|301.32|304|301.4|303.01|300.41|0
1637190300000|2021-11-17 23:05:00|303.75|301.15|303.26|300.66|303.92|301.32|303.26|300.66|0
1637190600000|2021-11-17 23:10:00|303.42|300.82|302.43|299.83|303.42|300.82|302.43|299.83|0
1637190900000|2021-11-17 23:15:00|302.76|300.16|303.09|300.49|303.09|300.49|302.43|299.83|0
1637191200000|2021-11-17 23:20:00|303.25|300.65|302.92|300.32|303.42|300.82|302.76|300.16|0
1637191500000|2021-11-17 23:25:00|302.75|300.15|303.91|301.31|304.07|301.47|302.75|300.15|0
1637191800000|2021-11-17 23:30:00|304.07|301.47|304.07|301.47|304.23|301.63|303.25|300.65|0
1637192100000|2021-11-17 23:35:00|304.23|301.63|304.4|301.8|304.4|301.8|304.07|301.47|0
1637192400000|2021-11-17 23:40:00|304.23|301.63|304.89|302.29|304.89|302.29|304.06|301.46|0
1637192700000|2021-11-17 23:45:00|304.72|302.12|304.39|301.79|304.89|302.29|304.39|301.79|0
1637193000000|2021-11-17 23:50:00|304.56|301.96|304.72|302.12|304.89|302.29|304.56|301.96|0
1637193300000|2021-11-17 23:55:00|304.8|302.2|305.05|302.45|305.05|302.45|304.55|301.95|0
1637193600000|2021-11-18 00:00:00|304.88|302.28|305.37|302.77|305.54|302.94|304.38|301.78|0
1637193900000|2021-11-18 00:05:00|305.21|302.61|305.04|302.44|305.7|303.1|305.04|302.44|0
1637194200000|2021-11-18 00:10:00|305.21|302.61|304.54|301.94|305.37|302.77|304.38|301.78|0
1637194500000|2021-11-18 00:15:00|304.38|301.78|304.78|302.18|304.87|302.27|304.38|301.78|0
1637194800000|2021-11-18 00:20:00|304.71|302.11|305.69|303.09|305.78|303.18|304.7|302.1|0
1637195100000|2021-11-18 00:25:00|305.53|302.93|305.53|302.93|305.86|303.26|305.36|302.76|0
1637195400000|2021-11-18 00:30:00|305.69|303.09|305.36|302.76|305.86|303.26|305.19|302.59|0
1637195700000|2021-11-18 00:35:00|305.19|302.59|305.69|303.09|305.69|303.09|305.03|302.43|0
1637196000000|2021-11-18 00:40:00|305.52|302.92|305.35|302.75|305.69|303.09|305.19|302.59|0
1637196300000|2021-11-18 00:45:00|306.18|303.58|306.01|303.41|306.51|303.91|305.68|303.08|0
1637196600000|2021-11-18 00:50:00|306.18|303.58|305.68|303.08|306.18|303.58|305.68|303.08|0
1637196900000|2021-11-18 00:55:00|305.84|303.24|305.34|302.74|306.01|303.41|305.34|302.74|0
1637197200000|2021-11-18 01:00:00|305.68|303.08|305.34|302.74|305.84|303.24|305.34|302.74|0
1637197500000|2021-11-18 01:05:00|305.51|302.91|305.5|302.9|305.67|303.07|305.17|302.57|0
1637197800000|2021-11-18 01:10:00|305.42|302.82|304.84|302.24|305.5|302.9|304.84|302.24|0
1637198100000|2021-11-18 01:15:00|304.68|302.08|305|302.4|305.17|302.57|304.51|301.91|0
1637198400000|2021-11-18 01:20:00|305.17|302.57|304.67|302.07|305.33|302.73|304.67|302.07|0
1637198700000|2021-11-18 01:25:00|304.5|301.9|305.16|302.56|305.49|302.89|304.5|301.9|0
1637199000000|2021-11-18 01:30:00|305|302.4|305.16|302.56|305.16|302.56|304.67|302.07|0
1637199300000|2021-11-18 01:35:00|305|302.4|304.99|302.39|305.33|302.73|304.99|302.39|0
1637199600000|2021-11-18 01:40:00|304.83|302.23|304.82|302.22|305.49|302.89|304.66|302.06|0
1637199900000|2021-11-18 01:45:00|304.66|302.06|304.99|302.39|305.15|302.55|304.49|301.89|0
1637200200000|2021-11-18 01:50:00|304.82|302.22|304.49|301.89|304.99|302.39|304.32|301.72|0
1637200500000|2021-11-18 01:55:00|304.65|302.05|304.82|302.22|304.98|302.38|304.65|302.05|0
1637200800000|2021-11-18 02:00:00|304.65|302.05|305.31|302.71|305.48|302.88|304.65|302.05|0
1637201100000|2021-11-18 02:05:00|305.48|302.88|304.98|302.38|305.64|303.04|304.98|302.38|0
1637201400000|2021-11-18 02:10:00|304.81|302.21|304.31|301.71|305.31|302.71|303.98|301.38|0
1637201700000|2021-11-18 02:15:00|304.15|301.55|303.65|301.05|304.15|301.55|303.32|300.72|0
1637202000000|2021-11-18 02:20:00|303.48|300.88|303.65|301.05|303.81|301.21|303.4|300.8|0
1637202300000|2021-11-18 02:25:00|303.81|301.21|304.63|302.03|304.64|302.04|303.73|301.13|0
1637202600000|2021-11-18 02:30:00|304.71|302.11|305.29|302.69|305.63|303.03|304.71|302.11|0
1637202900000|2021-11-18 02:35:00|305.46|302.86|306.28|303.68|306.28|303.68|305.29|302.69|0
1637203200000|2021-11-18 02:40:00|306.12|303.52|305.78|303.18|306.28|303.68|305.62|303.02|0
1637203500000|2021-11-18 02:45:00|305.62|303.02|305.62|303.02|305.78|303.18|305.45|302.85|0
1637203800000|2021-11-18 02:50:00|305.78|303.18|305.28|302.68|305.78|303.18|305.28|302.68|0
1637204100000|2021-11-18 02:55:00|305.36|302.76|305.11|302.51|305.45|302.85|304.95|302.35|0
1637204400000|2021-11-18 03:00:00|304.95|302.35|304.78|302.18|305.11|302.51|304.45|301.85|0
1637204700000|2021-11-18 03:05:00|304.95|302.35|304.94|302.34|305.44|302.84|304.94|302.34|0
1637205000000|2021-11-18 03:10:00|304.78|302.18|304.94|302.34|305.11|302.51|304.78|302.18|0
1637205300000|2021-11-18 03:15:00|305.11|302.51|304.44|301.84|305.11|302.51|304.44|301.84|0
1637205600000|2021-11-18 03:20:00|304.28|301.68|304.44|301.84|304.77|302.17|304.28|301.68|0
1637205900000|2021-11-18 03:25:00|304.6|302|304.77|302.17|304.93|302.33|304.44|301.84|0
1637206200000|2021-11-18 03:30:00|304.6|302|304.77|302.17|304.93|302.33|304.6|302|0
1637206500000|2021-11-18 03:35:00|304.6|302|304.93|302.33|305.43|302.83|304.6|302|0
1637206800000|2021-11-18 03:40:00|304.76|302.16|305.26|302.66|305.42|302.82|304.76|302.16|0
1637207100000|2021-11-18 03:45:00|305.42|302.82|305.58|302.98|305.59|302.99|305.25|302.65|0
1637207400000|2021-11-18 03:50:00|305.75|303.15|305.58|302.98|305.91|303.31|305.5|302.9|0
1637207700000|2021-11-18 03:55:00|305.66|303.06|305.25|302.65|305.75|303.15|305.25|302.65|0
1637208000000|2021-11-18 04:00:00|305.33|302.73|305.58|302.98|305.58|302.98|305.25|302.65|0
1637208300000|2021-11-18 04:05:00|305.74|303.14|305.41|302.81|305.74|303.14|305.41|302.81|0
1637208600000|2021-11-18 04:10:00|305.57|302.97|305.32|302.72|305.74|303.14|305.24|302.64|0
1637208900000|2021-11-18 04:15:00|305.24|302.64|305.9|303.3|305.9|303.3|305.24|302.64|0
1637209200000|2021-11-18 04:20:00|305.73|303.13|305.9|303.3|305.9|303.3|305.73|303.13|0
1637209500000|2021-11-18 04:25:00|305.81|303.21|305.89|303.29|305.97|303.37|305.73|303.13|0
1637209800000|2021-11-18 04:30:00|305.81|303.21|305.89|303.29|306.06|303.46|305.73|303.13|0
1637210100000|2021-11-18 04:35:00|305.97|303.37|305.89|303.29|306.06|303.46|305.72|303.12|0
1637210400000|2021-11-18 04:40:00|305.72|303.12|305.72|303.12|305.89|303.29|305.72|303.12|0
1637210700000|2021-11-18 04:45:00|305.89|303.29|305.88|303.28|305.89|303.29|305.88|303.28|0
1637211000000|2021-11-18 04:50:00|306.05|303.45|306.21|303.61|306.21|303.61|306.05|303.45|0
1637211300000|2021-11-18 04:55:00|306.05|303.45|306.54|303.94|306.71|304.11|306.04|303.44|0
1637211600000|2021-11-18 05:00:00|306.71|304.11|307.7|305.1|307.7|305.1|306.71|304.11|0
1637211900000|2021-11-18 05:05:00|307.87|305.27|307.53|304.93|308.2|305.6|307.03|304.43|0
1637212200000|2021-11-18 05:10:00|307.36|304.76|307.53|304.93|307.69|305.09|307.11|304.51|0
1637212500000|2021-11-18 05:15:00|307.69|305.09|307.03|304.43|307.69|305.09|307.03|304.43|0
1637212800000|2021-11-18 05:20:00|307.11|304.51|307.19|304.59|307.52|304.92|307.11|304.51|0
1637213100000|2021-11-18 05:25:00|307.36|304.76|307.35|304.75|307.52|304.92|307.19|304.59|0
1637213400000|2021-11-18 05:30:00|307.52|304.92|308.02|305.42|308.02|305.42|307.35|304.75|0
1637213700000|2021-11-18 05:35:00|308.09|305.49|307.85|305.25|308.18|305.58|307.85|305.25|0
1637214000000|2021-11-18 05:40:00|307.68|305.08|307.76|305.16|308.09|305.49|307.68|305.08|0
1637214300000|2021-11-18 05:45:00|307.68|305.08|307.34|304.74|307.84|305.24|307.26|304.66|0
1637214600000|2021-11-18 05:50:00|307.18|304.58|306.84|304.24|307.34|304.74|306.68|304.08|0
1637214900000|2021-11-18 05:55:00|306.76|304.16|306.84|304.24|307.01|304.41|306.68|304.08|0
1637215200000|2021-11-18 06:00:00|306.75|304.15|307.17|304.57|307.34|304.74|306.67|304.07|0
1637215500000|2021-11-18 06:05:00|307.33|304.73|307.17|304.57|307.33|304.73|307|304.4|0
1637215800000|2021-11-18 06:10:00|307|304.4|307|304.4|307.17|304.57|306.83|304.23|0
1637216100000|2021-11-18 06:15:00|307.16|304.56|307.16|304.56|307.16|304.56|307|304.4|0
1637216400000|2021-11-18 06:20:00|306.99|304.39|307.16|304.56|307.33|304.73|306.99|304.39|0
1637216700000|2021-11-18 06:25:00|306.99|304.39|307.49|304.89|307.49|304.89|306.99|304.39|0
1637217000000|2021-11-18 06:30:00|307.32|304.72|307.32|304.72|307.49|304.89|307.15|304.55|0
1637217300000|2021-11-18 06:35:00|307.48|304.88|307.65|305.05|307.65|305.05|307.48|304.88|0
1637217600000|2021-11-18 06:40:00|307.81|305.21|307.98|305.38|307.98|305.38|307.81|305.21|0
1637217900000|2021-11-18 06:45:00|307.81|305.21|307.48|304.88|307.81|305.21|307.31|304.71|0
1637218200000|2021-11-18 06:50:00|307.39|304.79|306.98|304.38|307.48|304.88|306.98|304.38|0
1637218500000|2021-11-18 06:55:00|307.14|304.54|307.8|305.2|307.81|305.21|306.98|304.38|0
1637218800000|2021-11-18 07:00:00|307.64|305.04|307.47|304.87|307.97|305.37|307.3|304.7|0
1637219100000|2021-11-18 07:05:00|307.63|305.03|308.13|305.53|308.13|305.53|307.47|304.87|0
1637219400000|2021-11-18 07:10:00|308.3|305.7|308.79|306.19|308.96|306.36|308.13|305.53|0
1637219700000|2021-11-18 07:15:00|308.96|306.36|308.62|306.02|308.96|306.36|308.46|305.86|0
1637220000000|2021-11-18 07:20:00|308.46|305.86|308.79|306.19|308.79|306.19|308.29|305.69|0
1637220300000|2021-11-18 07:25:00|308.7|306.1|308.62|306.02|308.79|306.19|308.62|306.02|0
1637220600000|2021-11-18 07:30:00|308.45|305.85|308.45|305.85|308.78|306.18|308.45|305.85|0
1637220900000|2021-11-18 07:35:00|308.53|305.93|308.11|305.51|308.62|306.02|308.11|305.51|0
1637221200000|2021-11-18 07:40:00|308.28|305.68|308.78|306.18|308.78|306.18|308.11|305.51|0
1637221500000|2021-11-18 07:45:00|308.61|306.01|308.44|305.84|308.78|306.18|308.44|305.84|0
1637221800000|2021-11-18 07:50:00|308.61|306.01|308.77|306.17|309.02|306.42|308.61|306.01|0
1637222100000|2021-11-18 07:55:00|308.94|306.34|309.1|306.5|309.44|306.84|308.94|306.34|0
1637222400000|2021-11-18 08:00:00|309.02|306.42|308.6|306|309.1|306.5|308.44|305.84|0
1637222700000|2021-11-18 08:05:00|308.4|306.2|309.41|307.21|310.95|308.75|308.4|306.2|0
1637223000000|2021-11-18 08:10:00|309.49|307.29|309.24|307.04|309.58|307.38|308.91|306.71|0
1637223300000|2021-11-18 08:15:00|309.41|307.21|309.57|307.37|310.24|308.04|309.41|307.21|0
1637223600000|2021-11-18 08:20:00|309.74|307.54|310.4|308.2|310.4|308.2|309.74|307.54|0
1637223900000|2021-11-18 08:25:00|310.24|308.04|310.73|308.53|310.73|308.53|309.9|307.7|0
1637224200000|2021-11-18 08:30:00|310.57|308.37|309.4|307.2|310.57|308.37|309.06|306.86|0
1637224500000|2021-11-18 08:35:00|309.48|307.28|310.39|308.19|310.39|308.19|309.39|307.19|0
1637224800000|2021-11-18 08:40:00|310.23|308.03|310.22|308.02|310.39|308.19|309.56|307.36|0
1637225100000|2021-11-18 08:45:00|310.31|308.11|310.56|308.36|310.89|308.69|310.22|308.02|0
1637225400000|2021-11-18 08:50:00|310.39|308.19|310.39|308.19|310.56|308.36|310.22|308.02|0
1637225700000|2021-11-18 08:55:00|310.55|308.35|311.22|309.02|311.22|309.02|310.39|308.19|0
1637226000000|2021-11-18 09:00:00|311.05|308.85|313.06|310.86|314.07|311.87|310.89|308.69|0
1637226300000|2021-11-18 09:05:00|313.4|311.2|313.23|311.03|313.56|311.36|312.72|310.52|0
1637226600000|2021-11-18 09:10:00|313.06|310.86|313.05|310.85|313.22|311.02|312.55|310.35|0
1637226900000|2021-11-18 09:15:00|313.22|311.02|313.22|311.02|313.22|311.02|312.89|310.69|0
1637227200000|2021-11-18 09:20:00|313.39|311.19|314.06|311.86|314.06|311.86|313.39|311.19|0
1637227500000|2021-11-18 09:25:00|314.14|311.94|314.05|311.85|314.39|312.19|313.89|311.69|0
1637227800000|2021-11-18 09:30:00|314.13|311.93|313.95|311.75|314.62|312.42|313.62|311.42|0
1637228100000|2021-11-18 09:35:00|313.78|311.58|313.78|311.58|313.95|311.75|312.95|310.75|0
1637228400000|2021-11-18 09:40:00|313.61|311.41|313.28|311.08|313.78|311.58|313.11|310.91|0
1637228700000|2021-11-18 09:45:00|313.44|311.24|313.11|310.91|313.61|311.41|312.94|310.74|0
1637229000000|2021-11-18 09:50:00|312.94|310.74|312.43|310.23|312.94|310.74|312.1|309.9|0
1637229300000|2021-11-18 09:55:00|312.27|310.07|311.76|309.56|312.6|310.4|311.6|309.4|0
1637229600000|2021-11-18 10:00:00|311.43|309.23|310.92|308.72|311.76|309.56|310.92|308.72|0
1637229900000|2021-11-18 10:05:00|310.76|308.56|311.42|309.22|311.59|309.39|310.42|308.22|0
1637230200000|2021-11-18 10:10:00|311.59|309.39|311.92|309.72|312.09|309.89|311.59|309.39|0
1637230500000|2021-11-18 10:15:00|311.75|309.55|312.09|309.89|312.17|309.97|311.75|309.55|0
1637230800000|2021-11-18 10:20:00|311.92|309.72|311.58|309.38|311.92|309.72|311.58|309.38|0
1637231100000|2021-11-18 10:25:00|311.75|309.55|311.91|309.71|312.25|310.05|311.66|309.46|0
1637231400000|2021-11-18 10:30:00|311.75|309.55|311.91|309.71|311.91|309.71|311.58|309.38|0
1637231700000|2021-11-18 10:35:00|312.08|309.88|311.91|309.71|312.24|310.04|311.57|309.37|0
1637232000000|2021-11-18 10:40:00|312.07|309.87|312.07|309.87|312.07|309.87|311.74|309.54|0
1637232300000|2021-11-18 10:45:00|311.91|309.71|311.74|309.54|312.07|309.87|311.57|309.37|0
1637232600000|2021-11-18 10:50:00|311.65|309.45|312.23|310.03|312.23|310.03|311.4|309.2|0
1637232900000|2021-11-18 10:55:00|312.31|310.11|313.07|310.87|313.07|310.87|312.23|310.03|0
1637233200000|2021-11-18 11:00:00|312.9|310.7|312.4|310.2|313.07|310.87|312.4|310.2|0
1637233500000|2021-11-18 11:05:00|312.23|310.03|311.89|309.69|312.23|310.03|311.73|309.53|0
1637233800000|2021-11-18 11:10:00|312.06|309.86|312.47|310.27|312.56|310.36|311.64|309.44|0
1637234100000|2021-11-18 11:15:00|312.56|310.36|312.72|310.52|312.89|310.69|312.56|310.36|0
1637234400000|2021-11-18 11:20:00|312.89|310.69|313.56|311.36|313.89|311.69|312.89|310.69|0
1637234700000|2021-11-18 11:25:00|313.64|311.44|313.72|311.52|314.4|312.2|313.64|311.44|0
1637235000000|2021-11-18 11:30:00|313.89|311.69|313.39|311.19|314.06|311.86|313.39|311.19|0
1637235300000|2021-11-18 11:35:00|313.55|311.35|313.38|311.18|313.55|311.35|313.22|311.02|0
1637235600000|2021-11-18 11:40:00|313.55|311.35|313.04|310.84|313.72|311.52|312.96|310.76|0
1637235900000|2021-11-18 11:45:00|313.21|311.01|313.71|311.51|313.71|311.51|313.21|311.01|0
1637236200000|2021-11-18 11:50:00|313.79|311.59|313.21|311.01|314.05|311.85|313.04|310.84|0
1637236500000|2021-11-18 11:55:00|313.04|310.84|313.04|310.84|313.21|311.01|312.87|310.67|0
1637236800000|2021-11-18 12:00:00|313.2|311|312.7|310.5|313.37|311.17|312.36|310.16|0
1637237100000|2021-11-18 12:05:00|312.53|310.33|312.03|309.83|312.78|310.58|311.86|309.66|0
1637237400000|2021-11-18 12:10:00|311.86|309.66|311.44|309.24|312.19|309.99|311.36|309.16|0
1637237700000|2021-11-18 12:15:00|311.36|309.16|310.85|308.65|311.52|309.32|310.85|308.65|0
1637238000000|2021-11-18 12:20:00|311.02|308.82|311.68|309.48|311.69|309.49|311.02|308.82|0
1637238300000|2021-11-18 12:25:00|311.76|309.56|311.68|309.48|311.85|309.65|311.52|309.32|0
1637238600000|2021-11-18 12:30:00|311.85|309.65|311.51|309.31|311.93|309.73|311.43|309.23|0
1637238900000|2021-11-18 12:35:00|311.43|309.23|311.01|308.81|311.51|309.31|310.84|308.64|0
1637239200000|2021-11-18 12:40:00|310.84|308.64|310.5|308.3|310.92|308.72|310.34|308.14|0
1637239500000|2021-11-18 12:45:00|310.34|308.14|310.34|308.14|310.67|308.47|310.17|307.97|0
1637239800000|2021-11-18 12:50:00|310.33|308.13|310.83|308.63|310.83|308.63|310.17|307.97|0
1637240100000|2021-11-18 12:55:00|310.67|308.47|310.5|308.3|310.67|308.47|310.16|307.96|0
1637240400000|2021-11-18 13:00:00|310.66|308.46|310.16|307.96|311.16|308.96|310|307.8|0
1637240700000|2021-11-18 13:05:00|310.33|308.13|310.99|308.79|311.16|308.96|310.33|308.13|0
1637241000000|2021-11-18 13:10:00|310.83|308.63|310.99|308.79|310.99|308.79|310.66|308.46|0
1637241300000|2021-11-18 13:15:00|310.82|308.62|310.15|307.95|310.99|308.79|310.15|307.95|0
1637241600000|2021-11-18 13:20:00|310.07|307.87|309.98|307.78|310.49|308.29|309.82|307.62|0
1637241900000|2021-11-18 13:25:00|309.9|307.7|310.31|308.11|310.31|308.11|309.81|307.61|0
1637242200000|2021-11-18 13:30:00|310.23|308.03|310.64|308.44|311.15|308.95|310.23|308.03|0
1637242500000|2021-11-18 13:35:00|310.81|308.61|311.81|309.61|312.15|309.95|310.81|308.61|0
1637242800000|2021-11-18 13:40:00|311.98|309.78|310.47|308.27|311.98|309.78|310.14|307.94|0
1637243100000|2021-11-18 13:45:00|310.31|308.11|310.97|308.77|311.31|309.11|309.97|307.77|0
1637243400000|2021-11-18 13:50:00|310.8|308.6|310.63|308.43|311.14|308.94|310.3|308.1|0
1637243700000|2021-11-18 13:55:00|310.47|308.27|310.3|308.1|310.63|308.43|310.3|308.1|0
1637244000000|2021-11-18 14:00:00|310.46|308.26|311.13|308.93|311.13|308.93|310.46|308.26|0
1637244300000|2021-11-18 14:05:00|311.04|308.84|311.46|309.26|311.63|309.43|310.96|308.76|0
1637244600000|2021-11-18 14:10:00|311.29|309.09|312.13|309.93|312.13|309.93|311.29|309.09|0
1637244900000|2021-11-18 14:15:00|311.96|309.76|311.79|309.59|312.13|309.93|311.62|309.42|0
1637245200000|2021-11-18 14:20:00|311.62|309.42|310.62|308.42|311.62|309.42|310.62|308.42|0
1637245500000|2021-11-18 14:25:00|310.45|308.25|310.62|308.42|310.78|308.58|309.86|307.66|0
1637245800000|2021-11-18 14:30:00|310.45|308.25|307.28|305.08|310.78|308.58|306.46|304.26|0
1637246100000|2021-11-18 14:35:00|307.45|305.25|309.26|307.06|309.26|307.06|305.62|303.42|0
1637246400000|2021-11-18 14:40:00|309.42|307.22|307.76|305.56|309.76|307.56|307.6|305.4|0
1637246700000|2021-11-18 14:45:00|307.59|305.39|309.42|307.22|310.75|308.55|307.43|305.23|0
1637247000000|2021-11-18 14:50:00|309.5|307.3|306.1|303.9|309.58|307.38|305.28|303.08|0
1637247300000|2021-11-18 14:55:00|306.27|304.07|306.59|304.39|307.26|305.06|305.11|302.91|0
1637247600000|2021-11-18 15:00:00|306.26|304.06|306.59|304.39|307.25|305.05|305.11|302.91|0
1637247900000|2021-11-18 15:05:00|306.92|304.72|302.96|300.76|307.75|305.55|302.96|300.76|0
1637248200000|2021-11-18 15:10:00|302.8|300.6|297.15|294.95|302.8|300.6|291.24|289.04|0
1637248500000|2021-11-18 15:15:00|297.31|295.11|296.5|294.3|299.59|297.39|295.52|293.32|0
1637248800000|2021-11-18 15:20:00|296.01|293.81|297.79|295.59|298.61|296.41|293.91|291.71|0
1637249100000|2021-11-18 15:25:00|297.47|295.27|295.97|293.77|298.44|296.24|294.99|292.79|0
1637249400000|2021-11-18 15:30:00|295.81|293.61|299.06|296.86|299.87|297.67|295.81|293.61|0
1637249700000|2021-11-18 15:35:00|299.13|296.93|300.36|298.16|301.34|299.14|299.13|296.93|0
1637250000000|2021-11-18 15:40:00|300.85|298.65|298.07|295.87|301.51|299.31|297.58|295.38|0
1637250300000|2021-11-18 15:45:00|298.24|296.04|299.7|297.5|299.86|297.66|297.75|295.55|0
1637250600000|2021-11-18 15:50:00|299.37|297.17|299.86|297.66|301.17|298.97|298.88|296.68|0
1637250900000|2021-11-18 15:55:00|299.7|297.5|300.35|298.15|301.01|298.81|298.88|296.68|0
1637251200000|2021-11-18 16:00:00|300.51|298.31|297.07|294.87|300.68|298.48|297.07|294.87|0
1637251500000|2021-11-18 16:05:00|296.91|294.71|299.19|296.99|299.85|297.65|296.91|294.71|0
1637251800000|2021-11-18 16:10:00|299.03|296.83|301.98|299.78|302.64|300.44|298.7|296.5|0
1637252100000|2021-11-18 16:15:00|302.31|300.11|302.8|300.6|303.62|301.42|302.31|300.11|0
1637252400000|2021-11-18 16:20:00|303.13|300.93|302.79|300.59|303.62|301.42|302.14|299.94|0
1637252700000|2021-11-18 16:25:00|302.96|300.76|302.63|300.43|303.62|301.42|302.63|300.43|0
1637253000000|2021-11-18 16:30:00|302.79|300.59|308.58|306.38|308.74|306.54|302.46|300.26|0
1637253300000|2021-11-18 16:35:00|308.49|306.29|308.71|306.51|310.01|307.81|306.41|304.21|0
1637253600000|2021-11-18 16:40:00|309.21|307.01|309.87|307.67|310.21|308.01|308.38|306.18|0
1637253900000|2021-11-18 16:45:00|310.04|307.84|310.2|308|311.2|309|309.71|307.51|0
1637254200000|2021-11-18 16:50:00|310.37|308.17|309.7|307.5|311.04|308.84|309.37|307.17|0
1637254500000|2021-11-18 16:55:00|309.87|307.67|309.37|307.17|310.53|308.33|309.37|307.17|0
1637254800000|2021-11-18 17:00:00|309.53|307.33|313.03|310.83|313.53|311.33|309.53|307.33|0
1637255100000|2021-11-18 17:05:00|313.2|311|312.53|310.33|313.37|311.17|312.03|309.83|0
1637255400000|2021-11-18 17:10:00|312.69|310.49|313.86|311.66|313.86|311.66|312.69|310.49|0
1637255700000|2021-11-18 17:15:00|313.7|311.5|313.19|310.99|314.2|312|313.03|310.83|0
1637256000000|2021-11-18 17:20:00|313.36|311.16|315.03|312.83|315.03|312.83|312.86|310.66|0
1637256300000|2021-11-18 17:25:00|314.86|312.66|315.36|313.16|316.04|313.84|314.7|312.5|0
1637256600000|2021-11-18 17:30:00|315.53|313.33|314.69|312.49|315.87|313.67|314.52|312.32|0
1637256900000|2021-11-18 17:35:00|314.86|312.66|313.85|311.65|315.19|312.99|313.18|310.98|0
1637257200000|2021-11-18 17:40:00|314.02|311.82|313.34|311.14|314.02|311.82|312.84|310.64|0
1637257500000|2021-11-18 17:45:00|313.51|311.31|310.17|307.97|313.51|311.31|310|307.8|0
1637257800000|2021-11-18 17:50:00|310|307.8|310|307.8|310.34|308.14|308.34|306.14|0
1637258100000|2021-11-18 17:55:00|309.75|307.55|309.67|307.47|309.84|307.64|308.01|305.81|0
1637258400000|2021-11-18 18:00:00|309.5|307.3|310.66|308.46|310.66|308.46|308.83|306.63|0
1637258700000|2021-11-18 18:05:00|310.5|308.3|311.07|308.87|311.66|309.46|310.5|308.3|0
1637259000000|2021-11-18 18:10:00|311.16|308.96|312.66|310.46|313.16|310.96|311.16|308.96|0
1637259300000|2021-11-18 18:15:00|312.49|310.29|309.82|307.62|312.49|310.29|309.82|307.62|0
1637259600000|2021-11-18 18:20:00|310.15|307.95|310.48|308.28|310.82|308.62|309.49|307.29|0
1637259900000|2021-11-18 18:25:00|310.65|308.45|310.82|308.62|311.32|309.12|309.98|307.78|0
1637260200000|2021-11-18 18:30:00|310.65|308.45|310.98|308.78|311.48|309.28|309.98|307.78|0
1637260500000|2021-11-18 18:35:00|310.81|308.61|311.07|308.87|312.23|310.03|310.65|308.45|0
1637260800000|2021-11-18 18:40:00|310.91|308.71|311.57|309.37|312.07|309.87|310.57|308.37|0
1637261100000|2021-11-18 18:45:00|311.74|309.54|312.74|310.54|312.9|310.7|311.74|309.54|0
1637261400000|2021-11-18 18:50:00|312.57|310.37|311.4|309.2|312.57|310.37|311.23|309.03|0
1637261700000|2021-11-18 18:55:00|311.57|309.37|312.23|310.03|312.23|310.03|311.07|308.87|0
1637262000000|2021-11-18 19:00:00|312.06|309.86|311.56|309.36|312.4|310.2|309.56|307.36|0
1637262300000|2021-11-18 19:05:00|311.73|309.53|312.06|309.86|312.89|310.69|311.56|309.36|0
1637262600000|2021-11-18 19:10:00|311.89|309.69|311.89|309.69|312.39|310.19|311.06|308.86|0
1637262900000|2021-11-18 19:15:00|311.55|309.35|310.8|308.6|312.05|309.85|310.72|308.52|0
1637263200000|2021-11-18 19:20:00|310.89|308.69|309.55|307.35|310.96|308.76|309.55|307.35|0
1637263500000|2021-11-18 19:25:00|309.63|307.43|309.55|307.35|309.96|307.76|308.55|306.35|0
1637263800000|2021-11-18 19:30:00|309.38|307.18|310.21|308.01|310.21|308.01|307.72|305.52|0
1637264100000|2021-11-18 19:35:00|310.38|308.18|310.54|308.34|311.04|308.84|309.71|307.51|0
1637264400000|2021-11-18 19:40:00|310.38|308.18|310.71|308.51|311.21|309.01|310.21|308.01|0
1637264700000|2021-11-18 19:45:00|310.87|308.67|312.04|309.84|312.45|310.25|310.87|308.67|0
1637265000000|2021-11-18 19:50:00|311.87|309.67|313.04|310.84|313.37|311.17|311.7|309.5|0
1637265300000|2021-11-18 19:55:00|312.87|310.67|313.03|310.83|313.37|311.17|312.03|309.83|0
1637265600000|2021-11-18 20:00:00|313.2|311|313.2|311|314.2|312|312.2|310|0
1637265900000|2021-11-18 20:05:00|313.36|311.16|314.53|312.33|314.53|312.33|313.03|310.83|0
1637266200000|2021-11-18 20:10:00|314.37|312.17|313.69|311.49|315.04|312.84|313.19|310.99|0
1637266500000|2021-11-18 20:15:00|313.86|311.66|312.77|310.57|313.86|311.66|312.52|310.32|0
1637266800000|2021-11-18 20:20:00|313.02|310.82|313.52|311.32|314.19|311.99|312.69|310.49|0
1637267100000|2021-11-18 20:25:00|313.69|311.49|314.69|312.49|314.69|312.49|313.69|311.49|0
1637267400000|2021-11-18 20:30:00|314.52|312.32|314.02|311.82|314.86|312.66|313.18|310.98|0
1637267700000|2021-11-18 20:35:00|314.19|311.99|314.62|312.42|315.02|312.82|313.51|311.31|0
1637268000000|2021-11-18 20:40:00|314.79|312.59|314.95|312.75|316.29|314.09|314.28|312.08|0
1637268300000|2021-11-18 20:45:00|314.78|312.58|316.1|313.9|317.78|315.58|314.78|312.58|0
1637268600000|2021-11-18 20:50:00|315.94|313.74|315.93|313.73|317.28|315.08|315.77|313.57|0
1637268900000|2021-11-18 20:55:00|315.77|313.57|315.76|313.56|316.94|314.74|314.09|311.89|0
1637269200000|2021-11-18 21:00:00|315.93|313.73|316.58|314.38|317.77|315.57|315.76|313.56|0
1637269500000|2021-11-18 21:05:00|316.5|314.3|317.72|315.52|318.73|316.53|316.5|314.3|0
1637269800000|2021-11-18 21:10:00|317.55|315.35|315.22|313.02|317.72|315.52|315.22|313.02|0
1637270100000|2021-11-18 21:15:00|316.58|313.98|317.42|314.82|317.42|314.82|316.58|313.98|0
1637270400000|2021-11-18 21:20:00|317.25|314.65|317.58|314.98|317.58|314.98|317.25|314.65|0
1637270700000|2021-11-18 21:25:00|317.66|315.06|318.08|315.48|318.16|315.56|317.66|315.06|0
1637271000000|2021-11-18 21:30:00|318.25|315.65|318.41|315.81|318.41|315.81|318.08|315.48|0
1637271300000|2021-11-18 21:35:00|318.24|315.64|318.91|316.31|318.91|316.31|318.24|315.64|0
1637271600000|2021-11-18 21:40:00|318.74|316.14|318.74|316.14|318.91|316.31|318.74|316.14|0
1637271900000|2021-11-18 21:45:00|318.91|316.31|319.41|316.81|319.41|316.81|318.74|316.14|0
1637272200000|2021-11-18 21:50:00|319.24|316.64|320.24|317.64|320.58|317.98|319.24|316.64|0
1637272500000|2021-11-18 21:55:00|320.41|317.81|319.65|317.05|320.58|317.98|319.48|316.88|0
1637272800000|2021-11-18 22:00:00|319.69|317.09|319.88|317.28|319.88|317.28|319.69|317.09|0
1637273100000|2021-11-18 22:05:00|319.63|317.03|319.54|316.94|319.69|317.09|319.54|316.94|0
1637273400000|2021-11-18 22:10:00|319.63|317.03|319.61|317.01|319.7|317.1|319.58|316.98|0
1637273700000|2021-11-18 22:15:00|319.53|316.93|319.55|316.95|319.55|316.95|319.53|316.93|0
1637274000000|2021-11-18 22:20:00|319.58|316.98|319.55|316.95|319.58|316.98|319.53|316.93|0
1637274600000|2021-11-18 22:30:00|319.53|316.93|319.5|316.9|319.53|316.93|319.5|316.9|0
1637274900000|2021-11-18 22:35:00|319.49|316.89|319.54|316.94|319.61|317.01|319.49|316.89|0
1637275500000|2021-11-18 22:45:00|319.46|316.86|319.76|317.16|319.76|317.16|319.46|316.86|0
1637275800000|2021-11-18 22:50:00|319.73|317.13|319.76|317.16|319.76|317.16|319.73|317.13|0
1637276100000|2021-11-18 22:55:00|319.71|317.11|319.66|317.06|319.78|317.18|319.61|317.01|0
1637276400000|2021-11-18 23:00:00|320.12|317.52|318.19|315.59|320.12|317.52|318.19|315.59|0
1637276700000|2021-11-18 23:05:00|318.53|315.93|319.53|316.93|319.53|316.93|318.36|315.76|0
1637277000000|2021-11-18 23:10:00|319.7|317.1|320.03|317.43|320.2|317.6|319.61|317.01|0
1637277300000|2021-11-18 23:15:00|320.2|317.6|320.7|318.1|321.04|318.44|320.03|317.43|0
1637277600000|2021-11-18 23:20:00|320.87|318.27|320.19|317.59|320.87|318.27|319.86|317.26|0
1637277900000|2021-11-18 23:25:00|320.02|317.42|320.19|317.59|320.19|317.59|319.6|317|0
1637278200000|2021-11-18 23:30:00|320.27|317.67|319.68|317.08|320.36|317.76|319.68|317.08|0
1637278500000|2021-11-18 23:35:00|319.52|316.92|319.35|316.75|319.68|317.08|319.35|316.75|0
1637278800000|2021-11-18 23:40:00|319.51|316.91|319.34|316.74|319.68|317.08|319.01|316.41|0
1637279100000|2021-11-18 23:45:00|319.42|316.82|320.51|317.91|320.68|318.08|319.42|316.82|0
1637279400000|2021-11-18 23:50:00|320.68|318.08|320.18|317.58|320.85|318.25|320.18|317.58|0
1637279700000|2021-11-18 23:55:00|319.84|317.24|319.5|316.9|320.18|317.58|319.5|316.9|0
1637280000000|2021-11-19 00:00:00|319.33|316.73|320|317.4|320|317.4|319|316.4|0
1637280300000|2021-11-19 00:05:00|320.17|317.57|321.18|318.58|321.18|318.58|320.17|317.57|0
1637280600000|2021-11-19 00:10:00|321.01|318.41|319.83|317.23|321.01|318.41|319.83|317.23|0
1637280900000|2021-11-19 00:15:00|319.66|317.06|319.66|317.06|319.83|317.23|319.33|316.73|0
1637281200000|2021-11-19 00:20:00|319.49|316.89|319.15|316.55|319.66|317.06|319.15|316.55|0
1637281500000|2021-11-19 00:25:00|319.32|316.72|319.82|317.22|319.82|317.22|318.82|316.22|0
1637281800000|2021-11-19 00:30:00|319.99|317.39|320.15|317.55|320.49|317.89|319.82|317.22|0
1637282100000|2021-11-19 00:35:00|319.99|317.39|320.15|317.55|320.15|317.55|319.65|317.05|0
1637282400000|2021-11-19 00:40:00|319.98|317.38|319.65|317.05|320.15|317.55|319.65|317.05|0
1637282700000|2021-11-19 00:45:00|319.73|317.13|319.98|317.38|320.15|317.55|319.73|317.13|0
1637283000000|2021-11-19 00:50:00|320.15|317.55|320.65|318.05|320.65|318.05|320.15|317.55|0
1637283300000|2021-11-19 00:55:00|320.48|317.88|320.31|317.71|320.65|318.05|320.14|317.54|0
1637283600000|2021-11-19 01:00:00|320.14|317.54|319.97|317.37|320.14|317.54|319.47|316.87|0
1637283900000|2021-11-19 01:05:00|319.8|317.2|319.3|316.7|319.97|317.37|319.3|316.7|0
1637284200000|2021-11-19 01:10:00|319.13|316.53|319.46|316.86|319.63|317.03|318.79|316.19|0
1637284500000|2021-11-19 01:15:00|319.37|316.77|319.96|317.36|320.13|317.53|319.29|316.69|0
1637284800000|2021-11-19 01:20:00|319.79|317.19|320.29|317.69|320.46|317.86|319.79|317.19|0
1637285100000|2021-11-19 01:25:00|320.37|317.77|319.96|317.36|320.46|317.86|319.96|317.36|0
1637285400000|2021-11-19 01:30:00|319.79|317.19|319.95|317.35|320.12|317.52|319.45|316.85|0
1637285700000|2021-11-19 01:35:00|320.12|317.52|320.29|317.69|320.62|318.02|320.12|317.52|0
1637286000000|2021-11-19 01:40:00|320.37|317.77|320.45|317.85|320.62|318.02|320.28|317.68|0
1637286300000|2021-11-19 01:45:00|320.62|318.02|325.17|322.57|325.34|322.74|320.28|317.68|0
1637286600000|2021-11-19 01:50:00|325.34|322.74|325.16|322.56|325.67|323.07|324.32|321.72|0
1637286900000|2021-11-19 01:55:00|325.33|322.73|323.89|321.29|325.67|323.07|323.89|321.29|0
1637287200000|2021-11-19 02:00:00|324.15|321.55|323.98|321.38|324.4|321.8|323.47|320.87|0
1637287500000|2021-11-19 02:05:00|323.81|321.21|324.14|321.54|324.22|321.62|323.72|321.12|0
1637287800000|2021-11-19 02:10:00|323.97|321.37|325.32|322.72|325.32|322.72|323.8|321.2|0
1637288100000|2021-11-19 02:15:00|325.23|322.63|324.31|321.71|325.32|322.72|323.97|321.37|0
1637288400000|2021-11-19 02:20:00|324.39|321.79|324.72|322.12|324.81|322.21|324.14|321.54|0
1637288700000|2021-11-19 02:25:00|324.64|322.04|326.16|323.56|326.16|323.56|324.64|322.04|0
1637289000000|2021-11-19 02:30:00|325.99|323.39|327.17|324.57|327.85|325.25|325.82|323.22|0
1637289300000|2021-11-19 02:35:00|327.34|324.74|328.02|325.42|328.02|325.42|327.34|324.74|0
1637289600000|2021-11-19 02:40:00|327.85|325.25|327.93|325.33|328.19|325.59|327.85|325.25|0
1637289900000|2021-11-19 02:45:00|327.85|325.25|328.69|326.09|328.87|326.27|327.85|325.25|0
1637290200000|2021-11-19 02:50:00|328.52|325.92|328.35|325.75|328.78|326.18|328.35|325.75|0
1637290500000|2021-11-19 02:55:00|328.18|325.58|328.86|326.26|328.86|326.26|328.18|325.58|0
1637290800000|2021-11-19 03:00:00|329.03|326.43|328.35|325.75|329.37|326.77|328.01|325.41|0
1637291100000|2021-11-19 03:05:00|328.18|325.58|328.68|326.08|328.85|326.25|328.18|325.58|0
1637291400000|2021-11-19 03:10:00|328.85|326.25|330.55|327.95|330.72|328.12|328.34|325.74|0
1637291700000|2021-11-19 03:15:00|330.72|328.12|330.55|327.95|330.89|328.29|330.04|327.44|0
1637292000000|2021-11-19 03:20:00|330.72|328.12|330.55|327.95|330.72|328.12|330.04|327.44|0
1637292300000|2021-11-19 03:25:00|330.38|327.78|330.2|327.6|330.38|327.78|330.03|327.43|0
1637292600000|2021-11-19 03:30:00|330.03|327.43|329.35|326.75|330.2|327.6|329.18|326.58|0
1637292900000|2021-11-19 03:35:00|329.52|326.92|328.67|326.07|329.52|326.92|328.67|326.07|0
1637293200000|2021-11-19 03:40:00|328.75|326.15|328.83|326.23|328.83|326.23|328.33|325.73|0
1637293500000|2021-11-19 03:45:00|329|326.4|329.17|326.57|329.17|326.57|328.83|326.23|0
1637293800000|2021-11-19 03:50:00|329|326.4|329.51|326.91|329.51|326.91|329|326.4|0
1637294100000|2021-11-19 03:55:00|329.68|327.08|329.51|326.91|329.76|327.16|329.34|326.74|0
1637294400000|2021-11-19 04:00:00|329.34|326.74|329.76|327.16|329.85|327.25|329.17|326.57|0
1637294700000|2021-11-19 04:05:00|329.84|327.24|330.35|327.75|330.35|327.75|329.5|326.9|0
1637295000000|2021-11-19 04:10:00|330.52|327.92|330.52|327.92|330.69|328.09|330.18|327.58|0
1637295300000|2021-11-19 04:15:00|330.35|327.75|330.18|327.58|330.52|327.92|330.18|327.58|0
1637295600000|2021-11-19 04:20:00|330.26|327.66|329.83|327.23|330.35|327.75|329.83|327.23|0
1637295900000|2021-11-19 04:25:00|330|327.4|329.49|326.89|330|327.4|329.32|326.72|0
1637296200000|2021-11-19 04:30:00|329.66|327.06|329.49|326.89|329.83|327.23|329.32|326.72|0
1637296500000|2021-11-19 04:35:00|329.32|326.72|329.31|326.71|329.49|326.89|329.06|326.46|0
1637296800000|2021-11-19 04:40:00|329.4|326.8|329.65|327.05|329.82|327.22|329.31|326.71|0
1637297100000|2021-11-19 04:45:00|329.82|327.22|329.99|327.39|330.16|327.56|329.48|326.88|0
1637297400000|2021-11-19 04:50:00|329.9|327.3|329.31|326.71|330.16|327.56|329.31|326.71|0
1637297700000|2021-11-19 04:55:00|329.22|326.62|329.3|326.7|329.65|327.05|329.22|326.62|0
1637298000000|2021-11-19 05:00:00|328.96|326.36|329.81|327.21|329.81|327.21|328.96|326.36|0
1637298300000|2021-11-19 05:05:00|329.64|327.04|329.98|327.38|329.98|327.38|329.64|327.04|0
1637298600000|2021-11-19 05:10:00|329.64|327.04|328.79|326.19|329.64|327.04|328.45|325.85|0
1637298900000|2021-11-19 05:15:00|328.87|326.27|328.61|326.01|329.12|326.52|328.27|325.67|0
1637299200000|2021-11-19 05:20:00|328.44|325.84|328.95|326.35|328.95|326.35|327.93|325.33|0
1637299500000|2021-11-19 05:25:00|328.78|326.18|328.61|326.01|329.12|326.52|328.61|326.01|0
1637299800000|2021-11-19 05:30:00|328.44|325.84|328.6|326|328.78|326.18|328.26|325.66|0
1637300100000|2021-11-19 05:35:00|328.43|325.83|329.28|326.68|329.28|326.68|328.43|325.83|0
1637300400000|2021-11-19 05:40:00|329.11|326.51|328.94|326.34|329.45|326.85|328.77|326.17|0
1637300700000|2021-11-19 05:45:00|329.11|326.51|328.77|326.17|329.36|326.76|328.77|326.17|0
1637301000000|2021-11-19 05:50:00|328.6|326|328.59|325.99|329.45|326.85|328.43|325.83|0
1637301300000|2021-11-19 05:55:00|328.42|325.82|328.08|325.48|328.59|325.99|328.08|325.48|0
1637301600000|2021-11-19 06:00:00|328.25|325.65|328.59|325.99|328.76|326.16|328.08|325.48|0
1637301900000|2021-11-19 06:05:00|328.42|325.82|328.42|325.82|328.59|325.99|328.25|325.65|0
1637302200000|2021-11-19 06:10:00|328.41|325.81|329.26|326.66|329.43|326.83|328.24|325.64|0
1637302500000|2021-11-19 06:15:00|329.09|326.49|328.75|326.15|329.17|326.57|328.41|325.81|0
1637302800000|2021-11-19 06:20:00|328.92|326.32|329.26|326.66|329.26|326.66|328.75|326.15|0
1637303100000|2021-11-19 06:25:00|329.43|326.83|329.6|327|329.6|327|329.26|326.66|0
1637303400000|2021-11-19 06:30:00|329.77|327.17|330.27|327.67|330.45|327.85|329.77|327.17|0
1637303700000|2021-11-19 06:35:00|330.1|327.5|329.67|327.07|330.27|327.67|329.42|326.82|0
1637304000000|2021-11-19 06:40:00|329.76|327.16|329.42|326.82|330.1|327.5|329.42|326.82|0
1637304300000|2021-11-19 06:45:00|329.59|326.99|329.41|326.81|329.59|326.99|329.24|326.64|0
1637304600000|2021-11-19 06:50:00|329.58|326.98|329.58|326.98|329.58|326.98|329.24|326.64|0
1637304900000|2021-11-19 06:55:00|329.75|327.15|329.41|326.81|329.75|327.15|329.32|326.72|0
1637305200000|2021-11-19 07:00:00|329.24|326.64|329.07|326.47|329.58|326.98|329.07|326.47|0
1637305500000|2021-11-19 07:05:00|328.98|326.38|329.57|326.97|330.26|327.66|328.9|326.3|0
1637305800000|2021-11-19 07:10:00|329.74|327.14|329.31|326.71|329.74|327.14|329.06|326.46|0
1637306100000|2021-11-19 07:15:00|329.23|326.63|329.74|327.14|329.91|327.31|329.23|326.63|0
1637306400000|2021-11-19 07:20:00|329.57|326.97|329.57|326.97|330.08|327.48|329.57|326.97|0
1637306700000|2021-11-19 07:25:00|329.39|326.79|329.05|326.45|329.57|326.97|328.88|326.28|0
1637307000000|2021-11-19 07:30:00|329.22|326.62|329.56|326.96|329.56|326.96|328.88|326.28|0
1637307300000|2021-11-19 07:35:00|329.73|327.13|329.73|327.13|329.9|327.3|329.56|326.96|0
1637307600000|2021-11-19 07:40:00|329.9|327.3|329.9|327.3|329.9|327.3|329.64|327.04|0
1637307900000|2021-11-19 07:45:00|329.89|327.29|331.77|329.17|331.77|329.17|329.89|327.29|0
1637308200000|2021-11-19 07:50:00|331.6|329|330.06|327.46|331.77|329.17|329.89|327.29|0
1637308500000|2021-11-19 07:55:00|329.89|327.29|329.04|326.44|330.06|327.46|329.04|326.44|0
1637308800000|2021-11-19 08:00:00|328.87|326.27|328.93|326.33|331.37|328.77|327.91|325.31|0
1637309100000|2021-11-19 08:05:00|328.39|326.19|328.72|326.52|329.4|327.2|328.05|325.85|0
1637309400000|2021-11-19 08:10:00|328.89|326.69|328.38|326.18|328.89|326.69|327.87|325.67|0
1637309700000|2021-11-19 08:15:00|328.46|326.26|327.78|325.58|328.55|326.35|327.53|325.33|0
1637310000000|2021-11-19 08:20:00|327.53|325.33|328.72|326.52|328.72|326.52|327.53|325.33|0
1637310300000|2021-11-19 08:25:00|328.63|326.43|329.05|326.85|329.39|327.19|328.38|326.18|0
1637310600000|2021-11-19 08:30:00|329.22|327.02|328.54|326.34|329.39|327.19|328.2|326|0
1637310900000|2021-11-19 08:35:00|328.45|326.25|328.54|326.34|328.71|326.51|328.2|326|0
1637311200000|2021-11-19 08:40:00|328.71|326.51|328.36|326.16|328.71|326.51|327.86|325.66|0
1637311500000|2021-11-19 08:45:00|328.03|325.83|328.19|325.99|328.87|326.67|328.02|325.82|0
1637311800000|2021-11-19 08:50:00|328.02|325.82|328.87|326.67|329.04|326.84|328.02|325.82|0
1637312100000|2021-11-19 08:55:00|328.19|325.99|327.85|325.65|328.53|326.33|327.85|325.65|0
1637312400000|2021-11-19 09:00:00|327.68|325.48|327.68|325.48|328.36|326.16|327.34|325.14|0
1637312700000|2021-11-19 09:05:00|327.84|325.64|327.67|325.47|327.84|325.64|327.33|325.13|0
1637313000000|2021-11-19 09:10:00|327.5|325.3|327.84|325.64|327.84|325.64|327.33|325.13|0
1637313300000|2021-11-19 09:15:00|327.75|325.55|328.35|326.15|328.52|326.32|327.33|325.13|0
1637313600000|2021-11-19 09:20:00|328.52|326.32|328|325.8|328.68|326.48|328|325.8|0
1637313900000|2021-11-19 09:25:00|328.17|325.97|324.95|322.75|328.51|326.31|324.95|322.75|0
1637314200000|2021-11-19 09:30:00|325.12|322.92|323.94|321.74|325.12|322.92|322.93|320.73|0
1637314500000|2021-11-19 09:35:00|323.43|321.23|322.25|320.05|323.94|321.74|322.25|320.05|0
1637314800000|2021-11-19 09:40:00|322.08|319.88|319.37|317.17|322.74|320.54|318.87|316.67|0
1637315100000|2021-11-19 09:45:00|319.71|317.51|320.86|318.66|323.22|321.02|319.37|317.17|0
1637315400000|2021-11-19 09:50:00|320.53|318.33|318.35|316.15|322.04|319.84|318.35|316.15|0
1637315700000|2021-11-19 09:55:00|318.52|316.32|318.01|315.81|319.85|317.65|317.68|315.48|0
1637316000000|2021-11-19 10:00:00|317.68|315.48|315.16|312.96|318.18|315.98|314.66|312.46|0
1637316300000|2021-11-19 10:05:00|314.83|312.63|312.51|310.31|316.15|313.95|312.01|309.81|0
1637316600000|2021-11-19 10:10:00|312.34|310.14|308.88|306.68|312.34|310.14|307.41|305.21|0
1637316900000|2021-11-19 10:15:00|309.05|306.85|311.1|308.9|312.83|310.63|308.39|306.19|0
1637317200000|2021-11-19 10:20:00|310.69|308.49|313.16|310.96|314.65|312.45|309.86|307.66|0
1637317500000|2021-11-19 10:25:00|313.07|310.87|315.14|312.94|316.31|314.11|313.07|310.87|0
1637317800000|2021-11-19 10:30:00|314.98|312.78|313.8|311.6|316.14|313.94|311.7|309.5|0
1637318100000|2021-11-19 10:35:00|314.04|311.84|315.12|312.92|315.29|313.09|313.47|311.27|0
1637318400000|2021-11-19 10:40:00|315.37|313.17|314.79|312.59|316.45|314.25|314.62|312.42|0
1637318700000|2021-11-19 10:45:00|314.46|312.26|314.45|312.25|315.29|313.09|313.79|311.59|0
1637319000000|2021-11-19 10:50:00|314.7|312.5|315.61|313.41|316.28|314.08|314.29|312.09|0
1637319300000|2021-11-19 10:55:00|315.78|313.58|316.69|314.49|317.28|315.08|315.45|313.25|0
1637319600000|2021-11-19 11:00:00|316.78|314.58|315.11|312.91|317.61|315.41|314.94|312.74|0
1637319900000|2021-11-19 11:05:00|315.28|313.08|313.36|311.16|315.28|313.08|312.53|310.33|0
1637320200000|2021-11-19 11:10:00|313.45|311.25|312.7|310.5|313.94|311.74|312.29|310.09|0
1637320500000|2021-11-19 11:15:00|312.78|310.58|314.11|311.91|314.77|312.57|312.45|310.25|0
1637320800000|2021-11-19 11:20:00|313.94|311.74|312.86|310.66|313.94|311.74|312.78|310.58|0
1637321100000|2021-11-19 11:25:00|312.78|310.58|314.27|312.07|314.43|312.23|312.78|310.58|0
1637321400000|2021-11-19 11:30:00|314.6|312.4|310.95|308.75|314.76|312.56|310.79|308.59|0
1637321700000|2021-11-19 11:35:00|310.62|308.42|309.14|306.94|311.61|309.41|308.97|306.77|0
1637322000000|2021-11-19 11:40:00|308.81|306.61|312.71|310.51|312.71|310.51|306.8|304.6|0
1637322300000|2021-11-19 11:45:00|312.54|310.34|311.22|309.02|312.87|310.67|311.22|309.02|0
1637322600000|2021-11-19 11:50:00|310.89|308.69|311.06|308.86|312.38|310.18|309.74|307.54|0
1637322900000|2021-11-19 11:55:00|310.97|308.77|311.22|309.02|311.38|309.18|309.91|307.71|0
1637323200000|2021-11-19 12:00:00|311.38|309.18|311.87|309.67|311.88|309.68|311.05|308.85|0
1637323500000|2021-11-19 12:05:00|312.37|310.17|314.51|312.31|314.68|312.48|312.04|309.84|0
1637323800000|2021-11-19 12:10:00|314.35|312.15|311.54|309.34|314.35|312.15|311.05|308.85|0
1637324100000|2021-11-19 12:15:00|311.7|309.5|311.87|309.67|312.03|309.83|310.88|308.68|0
1637324400000|2021-11-19 12:20:00|311.7|309.5|312.52|310.32|312.52|310.32|311.53|309.33|0
1637324700000|2021-11-19 12:25:00|312.36|310.16|314|311.8|314.01|311.81|312.03|309.83|0
1637325000000|2021-11-19 12:30:00|313.84|311.64|312.53|310.33|313.84|311.64|311.37|309.17|0
1637325300000|2021-11-19 12:35:00|312.69|310.49|310.71|308.51|313.68|311.48|310.62|308.42|0
1637325600000|2021-11-19 12:40:00|310.87|308.67|308.57|306.37|310.87|308.67|308.24|306.04|0
1637325900000|2021-11-19 12:45:00|308.4|306.2|309.06|306.86|309.55|307.35|307.58|305.38|0
1637326200000|2021-11-19 12:50:00|309.22|307.02|310.2|308|310.44|308.24|308.4|306.2|0
1637326500000|2021-11-19 12:55:00|310.04|307.84|310.28|308.08|310.53|308.33|309.46|307.26|0
1637326800000|2021-11-19 13:00:00|310.53|308.33|310.52|308.32|310.86|308.66|310.03|307.83|0
1637327100000|2021-11-19 13:05:00|310.36|308.16|311.51|309.31|312.17|309.97|310.03|307.83|0
1637327400000|2021-11-19 13:10:00|311.67|309.47|309.86|307.66|311.67|309.47|309.21|307.01|0
1637327700000|2021-11-19 13:15:00|309.78|307.58|309.86|307.66|310.19|307.99|309.2|307|0
1637328000000|2021-11-19 13:20:00|309.69|307.49|311.5|309.3|311.5|309.3|309.53|307.33|0
1637328300000|2021-11-19 13:25:00|311.17|308.97|311.83|309.63|311.83|309.63|309.36|307.16|0
1637328600000|2021-11-19 13:30:00|311.99|309.79|310.84|308.64|312.16|309.96|309.85|307.65|0
1637328900000|2021-11-19 13:35:00|310.67|308.47|311.82|309.62|311.99|309.79|310.67|308.47|0
1637329200000|2021-11-19 13:40:00|311.9|309.7|312.92|310.72|313.56|311.36|311.44|309.24|0
1637329500000|2021-11-19 13:45:00|313.09|310.89|313.25|311.05|313.75|311.55|312.92|310.72|0
1637329800000|2021-11-19 13:50:00|313.09|310.89|313.91|311.71|314.58|312.38|312.42|310.22|0
1637330100000|2021-11-19 13:55:00|314.08|311.88|313.08|310.88|314.58|312.38|312.92|310.72|0
1637330400000|2021-11-19 14:00:00|312.75|310.55|310.6|308.4|312.75|310.55|310.6|308.4|0
1637330700000|2021-11-19 14:05:00|310.76|308.56|311.42|309.22|312.41|310.21|310.27|308.07|0
1637331000000|2021-11-19 14:10:00|311.26|309.06|315.06|312.86|315.56|313.36|310.93|308.73|0
1637331300000|2021-11-19 14:15:00|314.9|312.7|317.56|315.36|319.73|317.53|314.56|312.36|0
1637331600000|2021-11-19 14:20:00|317.72|315.52|317.05|314.85|319.22|317.02|316.22|314.02|0
1637331900000|2021-11-19 14:25:00|318.22|316.02|317.55|315.35|319.22|317.02|315.39|313.19|0
1637332200000|2021-11-19 14:30:00|318.05|315.85|311.87|309.67|318.38|316.18|310.55|308.35|0
1637332500000|2021-11-19 14:35:00|312.37|310.17|315.34|313.14|316.5|314.3|312.37|310.17|0
1637332800000|2021-11-19 14:40:00|315.67|313.47|317.33|315.13|317.33|315.13|314.01|311.81|0
1637333100000|2021-11-19 14:45:00|318|315.8|316.66|314.46|318.67|316.47|314.67|312.47|0
1637333400000|2021-11-19 14:50:00|316.83|314.63|317.83|315.63|317.83|315.63|315.5|313.3|0
1637333700000|2021-11-19 14:55:00|317.5|315.3|321.01|318.81|321.18|318.98|317|314.8|0
1637334000000|2021-11-19 15:00:00|321.17|318.97|315.16|312.96|321.17|318.97|314.99|312.79|0
1637334300000|2021-11-19 15:05:00|315.32|313.12|317.12|314.92|318.12|315.92|313.83|311.63|0
1637334600000|2021-11-19 15:10:00|316.95|314.75|318.11|315.91|318.11|315.91|315.29|313.09|0
1637334900000|2021-11-19 15:15:00|318.28|316.08|318.11|315.91|318.69|316.49|315.95|313.75|0
1637335200000|2021-11-19 15:20:00|318.28|316.08|316.78|314.58|318.61|316.41|316.45|314.25|0
1637335500000|2021-11-19 15:25:00|317.02|314.82|313.79|311.59|317.44|315.24|313.46|311.26|0
1637335800000|2021-11-19 15:30:00|313.63|311.43|316.27|314.07|316.27|314.07|313.3|311.1|0
1637336100000|2021-11-19 15:35:00|316.11|313.91|318.59|316.39|318.59|316.39|314.95|312.75|0
1637336400000|2021-11-19 15:40:00|318.42|316.22|319.75|317.55|320.42|318.22|318.09|315.89|0
1637336700000|2021-11-19 15:45:00|319.92|317.72|318.75|316.55|320.08|317.88|317.25|315.05|0
1637337000000|2021-11-19 15:50:00|318.91|316.71|317.41|315.21|319.58|317.38|315.67|313.47|0
1637337300000|2021-11-19 15:55:00|317.58|315.38|317.58|315.38|319.24|317.04|317.25|315.05|0
1637337600000|2021-11-19 16:00:00|317.41|315.21|320.74|318.54|320.74|318.54|317.25|315.05|0
1637337900000|2021-11-19 16:05:00|320.91|318.71|320.24|318.04|321.24|319.04|319.57|317.37|0
1637338200000|2021-11-19 16:10:00|320.07|317.87|320.73|318.53|321.4|319.2|319.9|317.7|0
1637338500000|2021-11-19 16:15:00|320.9|318.7|322.07|319.87|322.57|320.37|320.9|318.7|0
1637338800000|2021-11-19 16:20:00|322.23|320.03|321.4|319.2|322.57|320.37|320.9|318.7|0
1637339100000|2021-11-19 16:25:00|321.56|319.36|322.23|320.03|322.23|320.03|320.56|318.36|0
1637339400000|2021-11-19 16:30:00|322.4|320.2|319.65|317.45|323.41|321.21|319.32|317.12|0
1637339700000|2021-11-19 16:35:00|319.82|317.62|320.66|318.46|321.49|319.29|319.82|317.62|0
1637340000000|2021-11-19 16:40:00|320.82|318.62|320.82|318.62|321.49|319.29|320.15|317.95|0
1637340300000|2021-11-19 16:45:00|320.9|318.7|319.98|317.78|321.49|319.29|319.81|317.61|0
1637340600000|2021-11-19 16:50:00|319.81|317.61|319.64|317.44|320.65|318.45|318.97|316.77|0
1637340900000|2021-11-19 16:55:00|319.48|317.28|318.03|315.83|320.31|318.11|318.03|315.83|0
1637341200000|2021-11-19 17:00:00|318.11|315.91|317.88|315.68|318.87|316.67|317.4|315.2|0
1637341500000|2021-11-19 17:05:00|318.05|315.85|318.55|316.35|319.06|316.86|318.05|315.85|0
1637341800000|2021-11-19 17:10:00|318.89|316.69|320.9|318.7|320.91|318.71|318.89|316.69|0
1637342100000|2021-11-19 17:15:00|320.57|318.37|319.55|317.35|320.57|318.37|319.05|316.85|0
1637342400000|2021-11-19 17:20:00|319.39|317.19|320.39|318.19|320.39|318.19|318.88|316.68|0
1637342700000|2021-11-19 17:25:00|320.22|318.02|321.01|318.81|321.18|318.98|320.22|318.02|0
1637343000000|2021-11-19 17:30:00|321|318.8|322.01|319.81|322.18|319.98|321|318.8|0
1637343300000|2021-11-19 17:35:00|322.18|319.98|322.52|320.32|324.55|322.35|322.18|319.98|0
1637343600000|2021-11-19 17:40:00|322.69|320.49|321.17|318.97|322.69|320.49|319.99|317.79|0
1637343900000|2021-11-19 17:45:00|321|318.8|320.49|318.29|321.17|318.97|319.65|317.45|0
1637344200000|2021-11-19 17:50:00|320.32|318.12|321.83|319.63|322|319.8|320.15|317.95|0
1637344500000|2021-11-19 17:55:00|321.67|319.47|320.32|318.12|322|319.8|320.32|318.12|0
1637344800000|2021-11-19 18:00:00|320.48|318.28|320.31|318.11|320.65|318.45|319.47|317.27|0
1637345100000|2021-11-19 18:05:00|320.48|318.28|320.65|318.45|321.15|318.95|320.31|318.11|0
1637345400000|2021-11-19 18:10:00|320.81|318.61|318.96|316.76|321.15|318.95|317.96|315.76|0
1637345700000|2021-11-19 18:15:00|319.13|316.93|317.95|315.75|319.63|317.43|316.78|314.58|0
1637346000000|2021-11-19 18:20:00|318.12|315.92|317.45|315.25|318.29|316.09|317.11|314.91|0
1637346300000|2021-11-19 18:25:00|317.61|315.41|313.1|310.9|317.61|315.41|312.94|310.74|0
1637346600000|2021-11-19 18:30:00|312.93|310.73|313.1|310.9|314.27|312.07|312.6|310.4|0
1637346900000|2021-11-19 18:35:00|313.27|311.07|310.35|308.15|313.43|311.23|309.61|307.41|0
1637347200000|2021-11-19 18:40:00|310.52|308.32|311.6|309.4|311.6|309.4|308.45|306.25|0
1637347500000|2021-11-19 18:45:00|311.43|309.23|311.43|309.23|311.43|309.23|309.77|307.57|0
1637347800000|2021-11-19 18:50:00|311.76|309.56|313.83|311.63|313.92|311.72|311.76|309.56|0
1637348100000|2021-11-19 18:55:00|313.92|311.72|315.09|312.89|315.09|312.89|313.75|311.55|0
1637348400000|2021-11-19 19:00:00|315.17|312.97|314.92|312.72|315.42|313.22|314.42|312.22|0
1637348700000|2021-11-19 19:05:00|315.08|312.88|315.92|313.72|315.92|313.72|314.75|312.55|0
1637349000000|2021-11-19 19:10:00|315.83|313.63|316.08|313.88|316.75|314.55|315.25|313.05|0
1637349300000|2021-11-19 19:15:00|316.16|313.96|316.24|314.04|317.08|314.88|315.58|313.38|0
1637349600000|2021-11-19 19:20:00|316.41|314.21|316.58|314.38|317.08|314.88|316.07|313.87|0
1637349900000|2021-11-19 19:25:00|316.74|314.54|315.77|313.57|317.35|315.15|314.51|312.31|0
1637350200000|2021-11-19 19:30:00|315.93|313.73|314.77|312.57|316.93|314.73|313.6|311.4|0
1637350500000|2021-11-19 19:35:00|314.6|312.4|314.76|312.56|315.43|313.23|314.1|311.9|0
1637350800000|2021-11-19 19:40:00|314.93|312.73|315.43|313.23|316.26|314.06|314.43|312.23|0
1637351100000|2021-11-19 19:45:00|315.59|313.39|315.42|313.22|316.09|313.89|314.76|312.56|0
1637351400000|2021-11-19 19:50:00|315.59|313.39|316.59|314.39|316.59|314.39|314.93|312.73|0
1637351700000|2021-11-19 19:55:00|316.75|314.55|315.59|313.39|316.75|314.55|315.25|313.05|0
1637352000000|2021-11-19 20:00:00|315.42|313.22|314.92|312.72|316.58|314.38|314.92|312.72|0
1637352300000|2021-11-19 20:05:00|315.08|312.88|315.41|313.21|315.75|313.55|314.25|312.05|0
1637352600000|2021-11-19 20:10:00|315.25|313.05|313.75|311.55|315.25|313.05|313.42|311.22|0
1637352900000|2021-11-19 20:15:00|313.58|311.38|313.41|311.21|313.91|311.71|312.42|310.22|0
1637353200000|2021-11-19 20:20:00|313.75|311.55|314.07|311.87|314.24|312.04|312.75|310.55|0
1637353500000|2021-11-19 20:25:00|314.24|312.04|314.48|312.28|314.74|312.54|313.24|311.04|0
1637353800000|2021-11-19 20:30:00|314.24|312.04|314.73|312.53|314.9|312.7|313.9|311.7|0
1637354100000|2021-11-19 20:35:00|314.57|312.37|313.73|311.53|315.31|313.11|313.4|311.2|0
1637354400000|2021-11-19 20:40:00|313.9|311.7|312.24|310.04|313.9|311.7|312.24|310.04|0
1637354700000|2021-11-19 20:45:00|312.4|310.2|313.56|311.36|313.73|311.53|310.92|308.72|0
1637355000000|2021-11-19 20:50:00|313.06|310.86|311.41|309.21|313.4|311.2|310.75|308.55|0
1637355300000|2021-11-19 20:55:00|311.24|309.04|312.56|310.36|313.56|311.36|310.74|308.54|0
1637355600000|2021-11-19 21:00:00|312.73|310.53|312.23|310.03|312.73|310.53|311.9|309.7|0
1637355900000|2021-11-19 21:05:00|312.39|310.19|311.89|309.69|313.72|311.52|311.73|309.53|0
1637356200000|2021-11-19 21:10:00|312.23|310.03|313.22|311.02|313.55|311.35|312.06|309.86|0
1637568300000|2021-11-22 08:05:00|320.97|318.77|321.13|318.93|321.47|319.27|320.63|318.43|0
1637568600000|2021-11-22 08:10:00|321.3|319.1|320.62|318.42|321.3|319.1|320.46|318.26|0
1637568900000|2021-11-22 08:15:00|320.79|318.59|321.63|319.43|321.8|319.6|320.62|318.42|0
1637569200000|2021-11-22 08:20:00|321.8|319.6|322.64|320.44|323.15|320.95|321.8|319.6|0
1637569500000|2021-11-22 08:25:00|322.81|320.61|321.46|319.26|322.81|320.61|320.45|318.25|0
1637569800000|2021-11-22 08:30:00|321.63|319.43|322.47|320.27|322.47|320.27|321.24|319.04|0
1637570100000|2021-11-22 08:35:00|322.63|320.43|322.29|320.09|322.63|320.43|321.62|319.42|0
1637570400000|2021-11-22 08:40:00|322.13|319.93|321.79|319.59|322.13|319.93|321.62|319.42|0
1637570700000|2021-11-22 08:45:00|321.7|319.5|321.61|319.41|322.46|320.26|321.45|319.25|0
1637571000000|2021-11-22 08:50:00|321.45|319.25|321.11|318.91|321.61|319.41|320.6|318.4|0
1637571300000|2021-11-22 08:55:00|321.27|319.07|321.61|319.41|321.61|319.41|320.77|318.57|0
1637571600000|2021-11-22 09:00:00|321.44|319.24|322.11|319.91|322.11|319.91|320.77|318.57|0
1637571900000|2021-11-22 09:05:00|322.28|320.08|322.11|319.91|322.45|320.25|321.77|319.57|0
1637572200000|2021-11-22 09:10:00|321.94|319.74|321.94|319.74|322.61|320.41|321.77|319.57|0
1637572500000|2021-11-22 09:15:00|322.02|319.82|322.27|320.07|322.78|320.58|321.93|319.73|0
1637572800000|2021-11-22 09:20:00|321.32|319.12|321.65|319.45|321.65|319.45|321.15|318.95|0
1637573100000|2021-11-22 09:25:00|321.56|319.36|322.49|320.29|322.66|320.46|321.56|319.36|0
1637573400000|2021-11-22 09:30:00|322.66|320.46|321.81|319.61|322.66|320.46|321.65|319.45|0
1637573700000|2021-11-22 09:35:00|321.98|319.78|320.97|318.77|321.98|319.78|320.97|318.77|0
1637574000000|2021-11-22 09:40:00|320.8|318.6|320.63|318.43|320.97|318.77|320.63|318.43|0
1637574300000|2021-11-22 09:45:00|320.46|318.26|320.12|317.92|320.8|318.6|319.95|317.75|0
1637574600000|2021-11-22 09:50:00|319.95|317.75|320.96|318.76|321.13|318.93|319.95|317.75|0
1637574900000|2021-11-22 09:55:00|321.13|318.93|321.12|318.92|321.63|319.43|320.96|318.76|0
1637575200000|2021-11-22 10:00:00|321.29|319.09|321.46|319.26|321.97|319.77|321.12|318.92|0
1637575500000|2021-11-22 10:05:00|321.63|319.43|322.47|320.27|322.47|320.27|321.63|319.43|0
1637575800000|2021-11-22 10:10:00|322.64|320.44|322.3|320.1|323.15|320.95|322.13|319.93|0
1637576100000|2021-11-22 10:15:00|322.47|320.27|322.47|320.27|322.47|320.27|321.96|319.76|0
1637576400000|2021-11-22 10:20:00|322.3|320.1|322.29|320.09|322.46|320.26|322.12|319.92|0
1637576700000|2021-11-22 10:25:00|322.46|320.26|321.95|319.75|322.63|320.43|321.53|319.33|0
1637577000000|2021-11-22 10:30:00|321.86|319.66|321.44|319.24|322.12|319.92|321.44|319.24|0
1637577300000|2021-11-22 10:35:00|321.27|319.07|321.61|319.41|321.78|319.58|321.11|318.91|0
1637577600000|2021-11-22 10:40:00|321.44|319.24|321.61|319.41|321.78|319.58|321.1|318.9|0
1637577900000|2021-11-22 10:45:00|321.52|319.32|321.27|319.07|321.61|319.41|321.27|319.07|0
1637578200000|2021-11-22 10:50:00|321.43|319.23|321.09|318.89|321.52|319.32|320.59|318.39|0
1637578500000|2021-11-22 10:55:00|321.26|319.06|321.43|319.23|321.6|319.4|320.92|318.72|0
1637578800000|2021-11-22 11:00:00|321.26|319.06|321.85|319.65|322.1|319.9|321.26|319.06|0
1637579100000|2021-11-22 11:05:00|321.76|319.56|322.61|320.41|322.61|320.41|321.59|319.39|0
1637579400000|2021-11-22 11:10:00|322.44|320.24|322.6|320.4|322.77|320.57|322.44|320.24|0
1637579700000|2021-11-22 11:15:00|322.43|320.23|323.11|320.91|323.28|321.08|322.26|320.06|0
1637580000000|2021-11-22 11:20:00|322.94|320.74|323.27|321.07|323.45|321.25|322.94|320.74|0
1637580300000|2021-11-22 11:25:00|323.44|321.24|322.76|320.56|323.61|321.41|322.6|320.4|0
1637580600000|2021-11-22 11:30:00|322.6|320.4|323.1|320.9|323.1|320.9|322.26|320.06|0
1637580900000|2021-11-22 11:35:00|323.01|320.81|324.62|322.42|324.96|322.76|323.01|320.81|0
1637581200000|2021-11-22 11:40:00|324.79|322.59|323.6|321.4|325.3|323.1|323.43|321.23|0
1637581500000|2021-11-22 11:45:00|323.77|321.57|323.77|321.57|323.94|321.74|323.6|321.4|0
1637581800000|2021-11-22 11:50:00|323.85|321.65|320.89|318.69|323.85|321.65|319.88|317.68|0
1637582100000|2021-11-22 11:55:00|321.06|318.86|320.05|317.85|321.06|318.86|319.54|317.34|0
1637582400000|2021-11-22 12:00:00|319.88|317.68|320.72|318.52|321.73|319.53|319.88|317.68|0
1637582700000|2021-11-22 12:05:00|320.55|318.35|320.88|318.68|321.9|319.7|320.55|318.35|0
1637583000000|2021-11-22 12:10:00|320.71|318.51|319.87|317.67|321.05|318.85|319.7|317.5|0
1637583300000|2021-11-22 12:15:00|320.04|317.84|319.19|316.99|320.71|318.51|319.02|316.82|0
1637583600000|2021-11-22 12:20:00|319.11|316.91|318.71|316.51|319.53|317.33|318.03|315.83|0
1637583900000|2021-11-22 12:25:00|318.87|316.67|318.7|316.5|319.21|317.01|318.54|316.34|0
1637584200000|2021-11-22 12:30:00|318.54|316.34|319.54|317.34|320.22|318.02|318.54|316.34|0
1637584500000|2021-11-22 12:35:00|319.71|317.51|319.88|317.68|320.05|317.85|319.37|317.17|0
1637584800000|2021-11-22 12:40:00|320.04|317.84|319.71|317.51|320.04|317.84|319.54|317.34|0
1637585100000|2021-11-22 12:45:00|319.87|317.67|320.21|318.01|320.38|318.18|319.7|317.5|0
1637585400000|2021-11-22 12:50:00|320.38|318.18|319.7|317.5|320.38|318.18|319.7|317.5|0
1637585700000|2021-11-22 12:55:00|319.87|317.67|319.19|316.99|319.87|317.67|318.35|316.15|0
1637586000000|2021-11-22 13:00:00|318.86|316.66|319.02|316.82|319.19|316.99|318.35|316.15|0
1637586300000|2021-11-22 13:05:00|319.19|316.99|317.67|315.47|319.36|317.16|317.59|315.39|0
1637586600000|2021-11-22 13:10:00|317.84|315.64|316.83|314.63|318.34|316.14|316.83|314.63|0
1637586900000|2021-11-22 13:15:00|317|314.8|316.16|313.96|317.17|314.97|315.82|313.62|0
1637587200000|2021-11-22 13:20:00|315.99|313.79|316.99|314.79|316.99|314.79|315.82|313.62|0
1637587500000|2021-11-22 13:25:00|316.82|314.62|317.66|315.46|317.66|315.46|316.82|314.62|0
1637587800000|2021-11-22 13:30:00|317.49|315.29|319.34|317.14|319.51|317.31|317.49|315.29|0
1637588100000|2021-11-22 13:35:00|319.17|316.97|319.17|316.97|319.34|317.14|318.67|316.47|0
1637588400000|2021-11-22 13:40:00|319|316.8|319|316.8|319.5|317.3|318.33|316.13|0
1637588700000|2021-11-22 13:45:00|319.17|316.97|319.16|316.96|319.5|317.3|319|316.8|0
1637589000000|2021-11-22 13:50:00|319|316.8|319.83|317.63|320|317.8|318.83|316.63|0
1637589300000|2021-11-22 13:55:00|320|317.8|320.84|318.64|321.69|319.49|320|317.8|0
1637589600000|2021-11-22 14:00:00|321.18|318.98|324.23|322.03|324.9|322.7|320.67|318.47|0
1637589900000|2021-11-22 14:05:00|324.06|321.86|323.37|321.17|324.06|321.86|322.53|320.33|0
1637590200000|2021-11-22 14:10:00|323.21|321.01|322.86|320.66|324.22|322.02|322.86|320.66|0
1637590500000|2021-11-22 14:15:00|322.69|320.49|322.35|320.15|323.2|321|321.68|319.48|0
1637590800000|2021-11-22 14:20:00|322.02|319.82|320.66|318.46|322.18|319.98|320.66|318.46|0
1637591100000|2021-11-22 14:25:00|320.83|318.63|322.69|320.49|323.03|320.83|320.66|318.46|0
1637591400000|2021-11-22 14:30:00|323.19|320.99|325.13|322.93|326.76|324.56|322.69|320.49|0
1637591700000|2021-11-22 14:35:00|325.3|323.1|327.78|325.58|328.46|326.26|325.3|323.1|0
1637592000000|2021-11-22 14:40:00|328.12|325.92|329.31|327.11|329.31|327.11|325.74|323.54|0
1637592300000|2021-11-22 14:45:00|329.82|327.62|334.1|331.9|334.1|331.9|327.61|325.41|0
1637592600000|2021-11-22 14:50:00|334.45|332.25|335.22|333.02|336.17|333.97|333.24|331.04|0
1637592900000|2021-11-22 14:55:00|335.65|333.45|338.08|335.88|338.08|335.88|335.13|332.93|0
1637593200000|2021-11-22 15:00:00|338.76|336.56|341.01|338.81|342.91|340.71|338.76|336.56|0
1637593500000|2021-11-22 15:05:00|341.35|339.15|341.52|339.32|341.52|339.32|339.45|337.25|0
1637593800000|2021-11-22 15:10:00|341.69|339.49|342.04|339.84|342.56|340.36|341.17|338.97|0
1637594100000|2021-11-22 15:15:00|342.38|340.18|342.04|339.84|343.77|341.57|342.04|339.84|0
1637594400000|2021-11-22 15:20:00|342.21|340.01|343.42|341.22|343.42|341.22|341.86|339.66|0
1637594700000|2021-11-22 15:25:00|343.25|341.05|341.68|339.48|343.25|341.05|340.99|338.79|0
1637595000000|2021-11-22 15:30:00|341.86|339.66|343.07|340.87|343.41|341.21|341.86|339.66|0
1637595300000|2021-11-22 15:35:00|342.89|340.69|342.2|340|343.07|340.87|341.85|339.65|0
1637595600000|2021-11-22 15:40:00|342.02|339.82|341.5|339.3|342.37|340.17|341.5|339.3|0
1637595900000|2021-11-22 15:45:00|341.33|339.13|340.29|338.09|341.5|339.3|339.95|337.75|0
1637596200000|2021-11-22 15:50:00|340.46|338.26|339.94|337.74|341.33|339.13|339.77|337.57|0
1637596500000|2021-11-22 15:55:00|340.11|337.91|338.9|336.7|340.46|338.26|337.87|335.67|0
1637596800000|2021-11-22 16:00:00|339.08|336.88|336.84|334.64|339.42|337.22|336.49|334.29|0
1637597100000|2021-11-22 16:05:00|336.49|334.29|335.29|333.09|337.35|335.15|334.6|332.4|0
1637597400000|2021-11-22 16:10:00|335.12|332.92|335.97|333.77|336.32|334.12|334.6|332.4|0
1637597700000|2021-11-22 16:15:00|335.8|333.6|335.28|333.08|336.14|333.94|335.11|332.91|0
1637598000000|2021-11-22 16:20:00|335.45|333.25|335.62|333.42|336.48|334.28|334.25|332.05|0
1637598300000|2021-11-22 16:25:00|335.45|333.25|334.12|331.92|335.62|333.42|333.26|331.06|0
1637598600000|2021-11-22 16:30:00|334.29|332.09|335.15|332.95|335.74|333.54|333.43|331.23|0
1637598900000|2021-11-22 16:35:00|334.97|332.77|334.46|332.26|336|333.8|333.94|331.74|0
1637599200000|2021-11-22 16:40:00|334.28|332.08|331.71|329.51|334.63|332.43|331.54|329.34|0
1637599500000|2021-11-22 16:45:00|331.89|329.69|327.96|325.76|332.74|330.54|327.79|325.59|0
1637599800000|2021-11-22 16:50:00|328.3|326.1|321.78|319.58|328.81|326.61|321.61|319.41|0
1637600100000|2021-11-22 16:55:00|321.28|319.08|321.16|318.96|321.78|319.58|313.77|311.57|0
1637600400000|2021-11-22 17:00:00|320.83|318.63|322.34|320.14|324.52|322.32|318.32|316.12|0
1637600700000|2021-11-22 17:05:00|322.5|320.3|322.16|319.96|324.18|321.98|320.66|318.46|0
1637601000000|2021-11-22 17:10:00|322.33|320.13|321.66|319.46|324.18|321.98|321.16|318.96|0
1637601300000|2021-11-22 17:15:00|321.49|319.29|321.15|318.95|324.85|322.65|319.98|317.78|0
1637601600000|2021-11-22 17:20:00|321.49|319.29|318.47|316.27|321.99|319.79|318.14|315.94|0
1637601900000|2021-11-22 17:25:00|318.64|316.44|322.32|320.12|323.24|321.04|318.64|316.44|0
1637602200000|2021-11-22 17:30:00|322.15|319.95|323.83|321.63|324.34|322.14|321.65|319.45|0
1637602500000|2021-11-22 17:35:00|323.66|321.46|325.51|323.31|325.85|323.65|322.65|320.45|0
1637602800000|2021-11-22 17:40:00|325.85|323.65|327.14|324.94|330.17|327.97|325.51|323.31|0
1637603100000|2021-11-22 17:45:00|326.97|324.77|326.48|324.28|327.16|324.96|325.62|323.42|0
1637603400000|2021-11-22 17:50:00|326.65|324.45|323.44|321.24|326.82|324.62|322.93|320.73|0
1637603700000|2021-11-22 17:55:00|323.6|321.4|324.11|321.91|325.8|323.6|322.76|320.56|0
1637604000000|2021-11-22 18:00:00|323.94|321.74|322.59|320.39|324.11|321.91|321.75|319.55|0
1637604300000|2021-11-22 18:05:00|322.42|320.22|322.42|320.22|324.1|321.9|322.25|320.05|0
1637604600000|2021-11-22 18:10:00|322.58|320.38|323.59|321.39|324.1|321.9|322.41|320.21|0
1637604900000|2021-11-22 18:15:00|323.93|321.73|325.96|323.76|326.13|323.93|323.76|321.56|0
1637605200000|2021-11-22 18:20:00|325.79|323.59|326.63|324.43|326.97|324.77|325.28|323.08|0
1637605500000|2021-11-22 18:25:00|326.8|324.6|325.95|323.75|326.97|324.77|325.11|322.91|0
1637605800000|2021-11-22 18:30:00|326.12|323.92|325.95|323.75|327.3|325.1|325.78|323.58|0
1637606100000|2021-11-22 18:35:00|325.78|323.58|325.44|323.24|327.3|325.1|325.27|323.07|0
1637606400000|2021-11-22 18:40:00|325.35|323.15|325.94|323.74|326.11|323.91|323.92|321.72|0
1637606700000|2021-11-22 18:45:00|325.77|323.57|324.76|322.56|326.28|324.08|324.76|322.56|0
1637607000000|2021-11-22 18:50:00|324.67|322.47|324.75|322.55|325.77|323.57|324.42|322.22|0
1637607300000|2021-11-22 18:55:00|324.92|322.72|324.07|321.87|325.77|323.57|323.74|321.54|0
1637607600000|2021-11-22 19:00:00|324.41|322.21|327.8|325.6|327.97|325.77|323.4|321.2|0
1637607900000|2021-11-22 19:05:00|327.63|325.43|326.27|324.07|327.97|325.77|325.93|323.73|0
1637608200000|2021-11-22 19:10:00|326.44|324.24|326.94|324.74|326.94|324.74|325.25|323.05|0
1637608500000|2021-11-22 19:15:00|326.77|324.57|326.26|324.06|327.45|325.25|325.92|323.72|0
1637608800000|2021-11-22 19:20:00|326.34|324.14|326.43|324.23|327.11|324.91|325.24|323.04|0
1637609100000|2021-11-22 19:25:00|326.09|323.89|326.26|324.06|326.43|324.23|324.9|322.7|0
1637609400000|2021-11-22 19:30:00|326.42|324.22|326.93|324.73|328.29|326.09|325.92|323.72|0
1637609700000|2021-11-22 19:35:00|326.76|324.56|328.63|326.43|328.97|326.77|326.76|324.56|0
1637610000000|2021-11-22 19:40:00|328.46|326.26|328.62|326.42|329.13|326.93|327.78|325.58|0
1637610300000|2021-11-22 19:45:00|328.79|326.59|329.81|327.61|330.49|328.29|328.11|325.91|0
1637610600000|2021-11-22 19:50:00|329.98|327.78|332.89|330.69|332.89|330.69|329.98|327.78|0
1637610900000|2021-11-22 19:55:00|332.72|330.52|330.95|328.75|332.72|330.52|330.1|327.9|0
1637611200000|2021-11-22 20:00:00|331.12|328.92|333|330.8|333.69|331.49|329.93|327.73|0
1637611500000|2021-11-22 20:05:00|333.17|330.97|333.51|331.31|333.69|331.49|332.32|330.12|0
1637611800000|2021-11-22 20:10:00|333.68|331.48|332.31|330.11|335.23|333.03|332.14|329.94|0
1637612100000|2021-11-22 20:15:00|331.97|329.77|330.6|328.4|332.48|330.28|330.43|328.23|0
1637612400000|2021-11-22 20:20:00|330.77|328.57|330.26|328.06|331.63|329.43|329.75|327.55|0
1637612700000|2021-11-22 20:25:00|330.43|328.23|327.87|325.67|330.77|328.57|327.87|325.67|0
1637613000000|2021-11-22 20:30:00|327.7|325.5|327.53|325.33|328.04|325.84|326.85|324.65|0
1637613300000|2021-11-22 20:35:00|327.19|324.99|325.15|322.95|328.38|326.18|325.15|322.95|0
1637613600000|2021-11-22 20:40:00|325.49|323.29|319.75|317.55|325.83|323.63|319.58|317.38|0
1637613900000|2021-11-22 20:45:00|319.58|317.38|317.2|315|322.4|320.2|317.03|314.83|0
1637614200000|2021-11-22 20:50:00|316.45|314.25|309.05|306.85|316.53|314.33|308.96|306.76|0
1637614500000|2021-11-22 20:55:00|308.88|306.68|303.73|301.53|309.54|307.34|303.4|301.2|0
1637614800000|2021-11-22 21:00:00|304.38|302.18|303.3|301.1|304.76|302.56|300.64|298.44|0
1637615100000|2021-11-22 21:05:00|303.46|301.26|303.3|301.1|304.12|301.92|302.65|300.45|0
1637615400000|2021-11-22 21:10:00|303.46|301.26|304.62|302.42|304.78|302.58|303.14|300.94|0
1637615700000|2021-11-22 21:15:00|303.51|300.91|303.5|300.9|303.67|301.07|302.69|300.09|0
1637616000000|2021-11-22 21:20:00|303.67|301.07|304.16|301.56|304.65|302.05|303.34|300.74|0
1637616300000|2021-11-22 21:25:00|304.32|301.72|302.84|300.24|304.65|302.05|302.84|300.24|0
1637616600000|2021-11-22 21:30:00|302.68|300.08|302.19|299.59|303.66|301.06|301.86|299.26|0
1637616900000|2021-11-22 21:35:00|302.03|299.43|301.86|299.26|302.19|299.59|300.88|298.28|0
1637617200000|2021-11-22 21:40:00|301.7|299.1|302.84|300.24|303|300.4|301.7|299.1|0
1637617500000|2021-11-22 21:45:00|303|300.4|302.83|300.23|303.16|300.56|302.34|299.74|0
1637617800000|2021-11-22 21:50:00|303|300.4|304.14|301.54|304.14|301.54|302.67|300.07|0
1637618100000|2021-11-22 21:55:00|304.3|301.7|305.2|302.6|305.28|302.68|304.3|301.7|0
1637618400000|2021-11-22 22:00:00|305.17|302.57|305.27|302.67|305.48|302.88|304.95|302.35|0
1637618700000|2021-11-22 22:05:00|305.39|302.79|305.07|302.47|305.39|302.79|305.07|302.47|0
1637619000000|2021-11-22 22:10:00|305.04|302.44|305.1|302.5|305.11|302.51|305.04|302.44|0
1637619300000|2021-11-22 22:15:00|305.13|302.53|304.96|302.36|305.13|302.53|304.96|302.36|0
1637619600000|2021-11-22 22:20:00|304.93|302.33|304.98|302.38|305.05|302.45|304.93|302.33|0
1637619900000|2021-11-22 22:25:00|305.05|302.45|304.88|302.28|305.05|302.45|304.88|302.28|0
1637620200000|2021-11-22 22:30:00|304.85|302.25|304.8|302.2|304.92|302.32|304.8|302.2|0
1637620500000|2021-11-22 22:35:00|304.73|302.13|304.85|302.25|304.85|302.25|304.73|302.13|0
1637620800000|2021-11-22 22:40:00|304.83|302.23|304.82|302.22|304.84|302.24|304.82|302.22|0
1637621100000|2021-11-22 22:45:00|304.65|302.05|304.89|302.29|304.89|302.29|304.65|302.05|0
1637621400000|2021-11-22 22:50:00|304.91|302.31|304.89|302.29|304.96|302.36|304.82|302.22|0
1637621700000|2021-11-22 22:55:00|304.96|302.36|304.95|302.35|305.16|302.56|304.89|302.29|0
1637622000000|2021-11-22 23:00:00|305.82|303.22|307.22|304.62|307.55|304.95|305.82|303.22|0
1637622300000|2021-11-22 23:05:00|307.3|304.7|307.05|304.45|307.55|304.95|306.23|303.63|0
1637622600000|2021-11-22 23:10:00|307.22|304.62|306.88|304.28|307.54|304.94|306.88|304.28|0
1637622900000|2021-11-22 23:15:00|307.05|304.45|306.88|304.28|307.54|304.94|306.72|304.12|0
1637623200000|2021-11-22 23:20:00|307.04|304.44|306.55|303.95|307.04|304.44|306.22|303.62|0
1637623500000|2021-11-22 23:25:00|306.38|303.78|306.71|304.11|306.88|304.28|306.22|303.62|0
1637623800000|2021-11-22 23:30:00|306.79|304.19|306.05|303.45|306.87|304.27|305.72|303.12|0
1637624100000|2021-11-22 23:35:00|305.89|303.29|306.38|303.78|306.54|303.94|305.88|303.28|0
1637624400000|2021-11-22 23:40:00|306.29|303.69|305.55|302.95|306.7|304.1|305.55|302.95|0
1637624700000|2021-11-22 23:45:00|305.72|303.12|305.38|302.78|305.88|303.28|305.06|302.46|0
1637625000000|2021-11-22 23:50:00|305.46|302.86|305.87|303.27|306.04|303.44|305.46|302.86|0
1637625300000|2021-11-22 23:55:00|306.04|303.44|305.87|303.27|306.2|303.6|305.71|303.11|0
1637625600000|2021-11-23 00:00:00|306.04|303.44|305.21|302.61|306.04|303.44|304.23|301.63|0
1637625900000|2021-11-23 00:05:00|305.05|302.45|305.04|302.44|305.21|302.61|304.06|301.46|0
1637626200000|2021-11-23 00:10:00|305.21|302.61|305.37|302.77|305.7|303.1|304.88|302.28|0
1637626500000|2021-11-23 00:15:00|305.21|302.61|306.85|304.25|307.01|304.41|305.21|302.61|0
1637626800000|2021-11-23 00:20:00|306.68|304.08|306.92|304.32|307.17|304.57|306.35|303.75|0
1637627100000|2021-11-23 00:25:00|307.01|304.41|308.32|305.72|308.32|305.72|306.92|304.32|0
1637627400000|2021-11-23 00:30:00|308.16|305.56|307.33|304.73|308.32|305.72|306.84|304.24|0
1637627700000|2021-11-23 00:35:00|307.5|304.9|306.83|304.23|307.66|305.06|306.67|304.07|0
1637628000000|2021-11-23 00:40:00|307|304.4|307.49|304.89|307.66|305.06|307|304.4|0
1637628300000|2021-11-23 00:45:00|307.65|305.05|306.83|304.23|307.65|305.05|306.66|304.06|0
1637628600000|2021-11-23 00:50:00|306.99|304.39|306.17|303.57|306.99|304.39|306|303.4|0
1637628900000|2021-11-23 00:55:00|306.33|303.73|306.49|303.89|306.66|304.06|306.17|303.57|0
1637629200000|2021-11-23 01:00:00|306.66|304.06|306.41|303.81|307.32|304.72|306.33|303.73|0
1637629500000|2021-11-23 01:05:00|306.49|303.89|306.16|303.56|306.82|304.22|305.83|303.23|0
1637629800000|2021-11-23 01:10:00|305.99|303.39|304.52|301.92|306.16|303.56|304.52|301.92|0
1637630100000|2021-11-23 01:15:00|304.35|301.75|304.02|301.42|304.35|301.75|303.21|300.61|0
1637630400000|2021-11-23 01:20:00|304.18|301.58|303.69|301.09|304.18|301.58|303.36|300.76|0
1637630700000|2021-11-23 01:25:00|303.53|300.93|303.85|301.25|304.34|301.74|303.52|300.92|0
1637631000000|2021-11-23 01:30:00|304.02|301.42|305.24|302.64|305.49|302.89|303.69|301.09|0
1637631300000|2021-11-23 01:35:00|305.16|302.56|305.65|303.05|305.81|303.21|304.83|302.23|0
1637631600000|2021-11-23 01:40:00|305.81|303.21|304.99|302.39|305.81|303.21|304.66|302.06|0
1637631900000|2021-11-23 01:45:00|304.83|302.23|303.35|300.75|304.99|302.39|302.53|299.93|0
1637632200000|2021-11-23 01:50:00|303.51|300.91|303.02|300.42|304.33|301.73|303.02|300.42|0
1637632500000|2021-11-23 01:55:00|302.86|300.26|303.51|300.91|303.67|301.07|302.53|299.93|0
1637632800000|2021-11-23 02:00:00|303.67|301.07|302.69|300.09|303.83|301.23|302.69|300.09|0
1637633100000|2021-11-23 02:05:00|302.03|299.43|302.19|299.59|302.85|300.25|301.54|298.94|0
1637633400000|2021-11-23 02:10:00|302.03|299.43|302.76|300.16|303.33|300.73|301.87|299.27|0
1637633700000|2021-11-23 02:15:00|302.84|300.24|302.51|299.91|303.5|300.9|302.51|299.91|0
1637634000000|2021-11-23 02:20:00|302.68|300.08|300.88|298.28|303|300.4|300.88|298.28|0
1637634300000|2021-11-23 02:25:00|300.72|298.12|299.74|297.14|301.04|298.44|299.09|296.49|0
1637634600000|2021-11-23 02:30:00|298.92|296.32|297.62|295.02|299.25|296.65|296.98|294.38|0
1637634900000|2021-11-23 02:35:00|297.79|295.19|298.92|296.32|299.08|296.48|297.46|294.86|0
1637635200000|2021-11-23 02:40:00|299.08|296.48|299.08|296.48|299.24|296.64|298.43|295.83|0
1637635500000|2021-11-23 02:45:00|299.24|296.64|298.59|295.99|299.24|296.64|298.26|295.66|0
1637635800000|2021-11-23 02:50:00|298.75|296.15|299.89|297.29|300.05|297.45|298.59|295.99|0
1637636100000|2021-11-23 02:55:00|300.05|297.45|301.35|298.75|301.68|299.08|300.05|297.45|0
1637636400000|2021-11-23 03:00:00|301.67|299.07|302.49|299.89|302.98|300.38|301.19|298.59|0
1637636700000|2021-11-23 03:05:00|302.65|300.05|301.67|299.07|302.65|300.05|301.18|298.58|0
1637637000000|2021-11-23 03:10:00|301.51|298.91|301.67|299.07|301.83|299.23|301.34|298.74|0
1637637300000|2021-11-23 03:15:00|301.83|299.23|301.66|299.06|302.48|299.88|301.5|298.9|0
1637637600000|2021-11-23 03:20:00|301.5|298.9|302.31|299.71|302.31|299.71|301.5|298.9|0
1637637900000|2021-11-23 03:25:00|302.15|299.55|302.47|299.87|303.13|300.53|302.15|299.55|0
1637638200000|2021-11-23 03:30:00|302.31|299.71|302.31|299.71|302.31|299.71|301.82|299.22|0
1637638500000|2021-11-23 03:35:00|302.22|299.62|301.65|299.05|302.31|299.71|301.65|299.05|0
1637638800000|2021-11-23 03:40:00|301.81|299.21|301.49|298.89|301.81|299.21|301.16|298.56|0
1637639100000|2021-11-23 03:45:00|301.65|299.05|300.91|298.31|301.65|299.05|300.34|297.74|0
1637639400000|2021-11-23 03:50:00|300.83|298.23|301.48|298.88|301.48|298.88|300.67|298.07|0
1637639700000|2021-11-23 03:55:00|301.39|298.79|301.31|298.71|301.81|299.21|301.15|298.55|0
1637640000000|2021-11-23 04:00:00|301.64|299.04|302.45|299.85|302.78|300.18|301.48|298.88|0
1637640300000|2021-11-23 04:05:00|302.62|300.02|301.8|299.2|302.94|300.34|301.8|299.2|0
1637640600000|2021-11-23 04:10:00|301.88|299.28|301.79|299.19|302.12|299.52|301.63|299.03|0
1637640900000|2021-11-23 04:15:00|301.96|299.36|301.63|299.03|302.28|299.68|301.47|298.87|0
1637641200000|2021-11-23 04:20:00|301.79|299.19|301.79|299.19|301.95|299.35|301.63|299.03|0
1637641500000|2021-11-23 04:25:00|301.87|299.27|301.79|299.19|302.11|299.51|301.62|299.02|0
1637641800000|2021-11-23 04:30:00|301.62|299.02|301.78|299.18|301.86|299.26|301.46|298.86|0
1637642100000|2021-11-23 04:35:00|301.7|299.1|302.11|299.51|302.35|299.75|301.62|299.02|0
1637642400000|2021-11-23 04:40:00|301.94|299.34|301.45|298.85|302.11|299.51|301.29|298.69|0
1637642700000|2021-11-23 04:45:00|301.61|299.01|301.94|299.34|302.1|299.5|301.61|299.01|0
1637643000000|2021-11-23 04:50:00|302.1|299.5|302.75|300.15|302.92|300.32|301.94|299.34|0
1637643300000|2021-11-23 04:55:00|302.83|300.23|303.24|300.64|303.73|301.13|302.83|300.23|0
1637643600000|2021-11-23 05:00:00|303.32|300.72|302.26|299.66|303.73|301.13|302.26|299.66|0
1637643900000|2021-11-23 05:05:00|302.09|299.49|302.42|299.82|302.58|299.98|302.09|299.49|0
1637644200000|2021-11-23 05:10:00|302.25|299.65|301.43|298.83|302.25|299.65|301.43|298.83|0
1637644500000|2021-11-23 05:15:00|301.27|298.67|300.94|298.34|301.43|298.83|300.94|298.34|0
1637644800000|2021-11-23 05:20:00|300.86|298.26|300.61|298.01|300.94|298.34|300.29|297.69|0
1637645100000|2021-11-23 05:25:00|300.78|298.18|299.96|297.36|300.78|298.18|299.8|297.2|0
1637645400000|2021-11-23 05:30:00|299.63|297.03|299.47|296.87|299.63|297.03|298.98|296.38|0
1637645700000|2021-11-23 05:35:00|299.63|297.03|298.98|296.38|299.63|297.03|298.33|295.73|0
1637646000000|2021-11-23 05:40:00|299.14|296.54|296.06|293.46|299.3|296.7|296.06|293.46|0
1637646300000|2021-11-23 05:45:00|295.73|293.13|296.7|294.1|297.03|294.43|295.73|293.13|0
1637646600000|2021-11-23 05:50:00|296.62|294.02|296.38|293.78|296.7|294.1|295.89|293.29|0
1637646900000|2021-11-23 05:55:00|296.54|293.94|297.67|295.07|297.67|295.07|296.37|293.77|0
1637647200000|2021-11-23 06:00:00|297.51|294.91|298.64|296.04|298.96|296.36|297.34|294.74|0
1637647500000|2021-11-23 06:05:00|298.8|296.2|298.96|296.36|299.61|297.01|298.8|296.2|0
1637647800000|2021-11-23 06:10:00|299.12|296.52|298.79|296.19|299.12|296.52|298.47|295.87|0
1637648100000|2021-11-23 06:15:00|298.71|296.11|297.82|295.22|298.79|296.19|297.82|295.22|0
1637648400000|2021-11-23 06:20:00|297.9|295.3|296.03|293.43|298.14|295.54|296.03|293.43|0
1637648700000|2021-11-23 06:25:00|296.2|293.6|295.46|292.86|297|294.4|295.22|292.62|0
1637649000000|2021-11-23 06:30:00|295.71|293.11|297.97|295.37|298.21|295.61|295.06|292.46|0
1637649300000|2021-11-23 06:35:00|297.81|295.21|297.32|294.72|297.81|295.21|296.35|293.75|0
1637649600000|2021-11-23 06:40:00|297.48|294.88|298.61|296.01|298.78|296.18|297.48|294.88|0
1637649900000|2021-11-23 06:45:00|298.69|296.09|298.29|295.69|299.26|296.66|298.13|295.53|0
1637650200000|2021-11-23 06:50:00|298.13|295.53|297.8|295.2|298.29|295.69|297.47|294.87|0
1637650500000|2021-11-23 06:55:00|297.64|295.04|298.28|295.68|298.61|296.01|297.23|294.63|0
1637650800000|2021-11-23 07:00:00|298.12|295.52|297.95|295.35|298.77|296.17|296.82|294.22|0
1637651100000|2021-11-23 07:05:00|297.63|295.03|292.46|289.86|297.63|295.03|292.14|289.54|0
1637651400000|2021-11-23 07:10:00|292.3|289.7|290.86|288.26|293.11|290.51|290.53|287.93|0
1637651700000|2021-11-23 07:15:00|290.7|288.1|291.49|288.89|292.3|289.7|290.53|287.93|0
1637652000000|2021-11-23 07:20:00|291.33|288.73|293.42|290.82|294.39|291.79|290.85|288.25|0
1637652300000|2021-11-23 07:25:00|293.1|290.5|293.01|290.41|293.9|291.3|292.13|289.53|0
1637652600000|2021-11-23 07:30:00|293.09|290.49|292.45|289.85|293.25|290.65|292.13|289.53|0
1637652900000|2021-11-23 07:35:00|292.29|289.69|290.84|288.24|292.77|290.17|288.92|286.32|0
1637653200000|2021-11-23 07:40:00|290.68|288.08|293.73|291.13|294.37|291.77|290.36|287.76|0
1637653500000|2021-11-23 07:45:00|293.57|290.97|293.08|290.48|293.89|291.29|292.6|290|0
1637653800000|2021-11-23 07:50:00|292.92|290.32|296.31|293.71|296.63|294.03|292.92|290.32|0
1637654100000|2021-11-23 07:55:00|296.63|294.03|295.72|293.12|297.6|295|295.39|292.79|0
1637654400000|2021-11-23 08:00:00|295.47|292.87|294.91|292.31|297.34|294.74|294.75|292.15|0
1637654700000|2021-11-23 08:05:00|294.62|292.42|295.2|293|295.36|293.16|292.45|290.25|0
1637655000000|2021-11-23 08:10:00|295.04|292.84|294.23|292.03|297.21|295.01|293.26|291.06|0
1637655300000|2021-11-23 08:15:00|294.55|292.35|293.9|291.7|296.32|294.12|293.42|291.22|0
1637655600000|2021-11-23 08:20:00|294.06|291.86|292.85|290.65|294.87|292.67|291.82|289.62|0
1637655900000|2021-11-23 08:25:00|292.94|290.74|289.89|287.69|293.1|290.9|289.57|287.37|0
1637656200000|2021-11-23 08:30:00|289.57|287.37|290.54|288.34|291.02|288.82|284.42|282.22|0
1637656500000|2021-11-23 08:35:00|290.7|288.5|291.98|289.78|293.42|291.22|290.38|288.18|0
1637656800000|2021-11-23 08:40:00|291.82|289.62|292.14|289.94|292.14|289.94|290.06|287.86|0
1637657100000|2021-11-23 08:45:00|291.82|289.62|289.74|287.54|292.94|290.74|289.26|287.06|0
1637657400000|2021-11-23 08:50:00|289.81|287.61|293.19|290.99|293.51|291.31|289.74|287.54|0
1637657700000|2021-11-23 08:55:00|293.35|291.15|294.39|292.19|294.47|292.27|291.91|289.71|0
1637658000000|2021-11-23 09:00:00|294.31|292.11|293.18|290.98|295.92|293.72|293.1|290.9|0
1637658300000|2021-11-23 09:05:00|293.1|290.9|292.38|290.18|293.66|291.46|292.06|289.86|0
1637658600000|2021-11-23 09:10:00|292.54|290.34|293.18|290.98|293.18|290.98|291.42|289.22|0
1637658900000|2021-11-23 09:15:00|293.02|290.82|295.42|293.22|296.07|293.87|292.22|290.02|0
1637659200000|2021-11-23 09:20:00|295.5|293.3|297.52|295.32|297.52|295.32|294.94|292.74|0
1637659500000|2021-11-23 09:25:00|297.36|295.16|295.26|293.06|297.36|295.16|295.1|292.9|0
1637659800000|2021-11-23 09:30:00|295.42|293.22|295.25|293.05|296.38|294.18|294.45|292.25|0
1637660100000|2021-11-23 09:35:00|295.42|293.22|297.35|295.15|298.32|296.12|295.09|292.89|0
1637660400000|2021-11-23 09:40:00|297.19|294.99|297.51|295.31|298.48|296.28|297.18|294.98|0
1637660700000|2021-11-23 09:45:00|297.34|295.14|299.12|296.92|301.39|299.19|297.34|295.14|0
1637661000000|2021-11-23 09:50:00|299.45|297.25|298.47|296.27|300.26|298.06|298.31|296.11|0
1637661300000|2021-11-23 09:55:00|298.63|296.43|299.65|297.45|299.65|297.45|297.87|295.67|0
1637661600000|2021-11-23 10:00:00|299.81|297.61|300.14|297.94|300.79|298.59|299.65|297.45|0
1637661900000|2021-11-23 10:05:00|300.3|298.1|300.13|297.93|300.79|298.59|299.81|297.61|0
1637662200000|2021-11-23 10:10:00|300.3|298.1|301.43|299.23|301.76|299.56|300.13|297.93|0
1637662500000|2021-11-23 10:15:00|301.6|299.4|301.92|299.72|302.74|300.54|301.43|299.23|0
1637662800000|2021-11-23 10:20:00|302|299.8|301.43|299.23|302.16|299.96|301.43|299.23|0
1637663100000|2021-11-23 10:25:00|301.59|299.39|300.94|298.74|301.83|299.63|300.77|298.57|0
1637663400000|2021-11-23 10:30:00|301.1|298.9|300.28|298.08|301.26|299.06|299.96|297.76|0
1637663700000|2021-11-23 10:35:00|300.44|298.24|300.77|298.57|301.5|299.3|300.28|298.08|0
1637664000000|2021-11-23 10:40:00|300.93|298.73|301.82|299.62|302.72|300.52|300.93|298.73|0
1637664300000|2021-11-23 10:45:00|302.07|299.87|299.95|297.75|302.07|299.87|299.95|297.75|0
1637664600000|2021-11-23 10:50:00|300.03|297.83|301.25|299.05|301.57|299.37|299.95|297.75|0
1637664900000|2021-11-23 10:55:00|301.16|298.96|299.45|297.25|301.73|299.53|299.45|297.25|0
1637665200000|2021-11-23 11:00:00|299.94|297.74|298.48|296.28|300.59|298.39|297.83|295.63|0
1637665500000|2021-11-23 11:05:00|298.56|296.36|297.34|295.14|299.45|297.25|297.34|295.14|0
1637665800000|2021-11-23 11:10:00|297.18|294.98|296.21|294.01|297.18|294.98|295.4|293.2|0
1637666100000|2021-11-23 11:15:00|296.69|294.49|297.01|294.81|297.18|294.98|294.75|292.55|0
1637666400000|2021-11-23 11:20:00|297.17|294.97|297.33|295.13|298.96|296.76|297.01|294.81|0
1637666700000|2021-11-23 11:25:00|297.5|295.3|298.63|296.43|299.28|297.08|297.01|294.81|0
1637667000000|2021-11-23 11:30:00|298.79|296.59|298.78|296.58|300.56|298.36|298.45|296.25|0
1637667300000|2021-11-23 11:35:00|298.61|296.41|299.75|297.55|299.75|297.55|298.45|296.25|0
1637667600000|2021-11-23 11:40:00|299.58|297.38|299.74|297.54|300.23|298.03|299.26|297.06|0
1637667900000|2021-11-23 11:45:00|299.91|297.71|300.88|298.68|301.61|299.41|299.91|297.71|0
1637668200000|2021-11-23 11:50:00|301.04|298.84|302.5|300.3|302.67|300.47|301.04|298.84|0
1637668500000|2021-11-23 11:55:00|302.34|300.14|301.36|299.16|303.32|301.12|301.2|299|0
1637668800000|2021-11-23 12:00:00|301.6|299.4|301.68|299.48|302.17|299.97|301.52|299.32|0
1637669100000|2021-11-23 12:05:00|301.36|299.16|303.47|301.27|304.29|302.09|301.36|299.16|0
1637669400000|2021-11-23 12:10:00|303.15|300.95|301.92|299.72|303.15|300.95|301.43|299.23|0
1637669700000|2021-11-23 12:15:00|302|299.8|300.45|298.25|302|299.8|300.38|298.18|0
1637670000000|2021-11-23 12:20:00|300.21|298.01|302|299.8|302.98|300.78|300.21|298.01|0
1637670300000|2021-11-23 12:25:00|302.16|299.96|300.53|298.33|302.49|300.29|300.53|298.33|0
1637670600000|2021-11-23 12:30:00|300.37|298.17|300.28|298.08|300.53|298.33|298.74|296.54|0
1637670900000|2021-11-23 12:35:00|300.2|298|301.09|298.89|301.67|299.47|300.2|298|0
1637671200000|2021-11-23 12:40:00|301.17|298.97|301.33|299.13|301.83|299.63|300.76|298.56|0
1637671500000|2021-11-23 12:45:00|301.5|299.3|299.71|297.51|301.66|299.46|299.62|297.42|0
1637671800000|2021-11-23 12:50:00|299.54|297.34|300.51|298.31|300.84|298.64|299.22|297.02|0
1637672100000|2021-11-23 12:55:00|300.27|298.07|300.51|298.31|301|298.8|300.03|297.83|0
1637672400000|2021-11-23 13:00:00|300.35|298.15|302.3|300.1|302.3|300.1|299.86|297.66|0
1637672700000|2021-11-23 13:05:00|302.14|299.94|300.83|298.63|302.79|300.59|300.83|298.63|0
1637673000000|2021-11-23 13:10:00|300.99|298.79|301.64|299.44|301.64|299.44|300.5|298.3|0
1637673300000|2021-11-23 13:15:00|301.96|299.76|302.61|300.41|302.78|300.58|301.64|299.44|0
1637673600000|2021-11-23 13:20:00|302.45|300.25|302.12|299.92|302.94|300.74|300.98|298.78|0
1637673900000|2021-11-23 13:25:00|302.28|300.08|303.26|301.06|303.26|301.06|301.63|299.43|0
1637674200000|2021-11-23 13:30:00|303.1|300.9|302.44|300.24|303.42|301.22|301.47|299.27|0
1637674500000|2021-11-23 13:35:00|302.6|300.4|303.42|301.22|303.74|301.54|302.44|300.24|0
1637674800000|2021-11-23 13:40:00|303.25|301.05|303.74|301.54|304.39|302.19|302.6|300.4|0
1637675100000|2021-11-23 13:45:00|303.58|301.38|303.33|301.13|304.23|302.03|303.08|300.88|0
1637675400000|2021-11-23 13:50:00|303.41|301.21|302.59|300.39|304.23|302.03|302.43|300.23|0
1637675700000|2021-11-23 13:55:00|302.43|300.23|302.67|300.47|303.41|301.21|302.43|300.23|0
1637676000000|2021-11-23 14:00:00|302.75|300.55|303.24|301.04|303.4|301.2|302.26|300.06|0
1637676300000|2021-11-23 14:05:00|303.08|300.88|302.26|300.06|303.4|301.2|302.26|300.06|0
1637676600000|2021-11-23 14:10:00|302.58|300.38|303.23|301.03|303.4|301.2|302.42|300.22|0
1637676900000|2021-11-23 14:15:00|303.4|301.2|303.07|300.87|303.4|301.2|302.58|300.38|0
1637677200000|2021-11-23 14:20:00|302.9|300.7|303.23|301.03|303.39|301.19|302.9|300.7|0
1637677500000|2021-11-23 14:25:00|303.39|301.19|300.94|298.74|303.39|301.19|300.62|298.42|0
1637677800000|2021-11-23 14:30:00|301.27|299.07|297.22|295.02|304.2|302|297.22|295.02|0
1637678100000|2021-11-23 14:35:00|296.65|294.45|299.96|297.76|301.1|298.9|295.28|293.08|0
1637678400000|2021-11-23 14:40:00|299.48|297.28|304.52|302.32|306.16|303.96|299.15|296.95|0
1637678700000|2021-11-23 14:45:00|304.36|302.16|309.61|307.41|310.93|308.73|304.36|302.16|0
1637679000000|2021-11-23 14:50:00|309.28|307.08|312.08|309.88|312.25|310.05|308.45|306.25|0
1637679300000|2021-11-23 14:55:00|311.92|309.72|309.52|307.32|314.7|312.5|309.52|307.32|0
1637679600000|2021-11-23 15:00:00|309.03|306.83|305.24|303.04|310.02|307.82|303.41|301.21|0
1637679900000|2021-11-23 15:05:00|305.08|302.88|297.56|295.36|305.9|303.7|295.94|293.74|0
1637680200000|2021-11-23 15:10:00|297.89|295.69|297.56|295.36|300.82|298.62|295.29|293.09|0
1637680500000|2021-11-23 15:15:00|298.37|296.17|298.86|296.66|300.98|298.78|297.88|295.68|0
1637680800000|2021-11-23 15:20:00|299.59|297.39|297.39|295.19|299.59|297.39|296.42|294.22|0
1637681100000|2021-11-23 15:25:00|297.96|295.76|292.82|290.62|298.04|295.84|291.86|289.66|0
1637681400000|2021-11-23 15:30:00|292.98|290.78|293.3|291.1|296.53|294.33|291.54|289.34|0
1637681700000|2021-11-23 15:35:00|293.14|290.94|291.85|289.65|294.11|291.91|290.41|288.21|0
1637682000000|2021-11-23 15:40:00|292.01|289.81|290.57|288.37|293.14|290.94|290.41|288.21|0
1637682300000|2021-11-23 15:45:00|290.41|288.21|292.92|290.72|293.4|291.2|290|287.8|0
1637682600000|2021-11-23 15:50:00|292.76|290.56|289.71|287.51|294.36|292.16|289.71|287.51|0
1637682900000|2021-11-23 15:55:00|289.87|287.67|286.84|284.64|289.87|287.67|286.52|284.32|0
1637683200000|2021-11-23 16:00:00|286.68|284.48|286.36|284.16|288.59|286.39|282.8|280.6|0
1637683500000|2021-11-23 16:05:00|286.2|284|288.42|286.22|288.74|286.54|285.09|282.89|0
1637683800000|2021-11-23 16:10:00|288.58|286.38|293.88|291.68|294.68|292.48|288.42|286.22|0
1637684100000|2021-11-23 16:15:00|293.56|291.36|294.52|292.32|297.1|294.9|293.24|291.04|0
1637684400000|2021-11-23 16:20:00|294.36|292.16|295.8|293.6|295.8|293.6|294.03|291.83|0
1637684700000|2021-11-23 16:25:00|295.48|293.28|297.41|295.21|299.84|297.64|295.48|293.28|0
1637685000000|2021-11-23 16:30:00|297.25|295.05|294.19|291.99|300.16|297.96|294.19|291.99|0
1637685300000|2021-11-23 16:35:00|294.35|292.15|297.08|294.88|297.89|295.69|292.42|290.22|0
1637685600000|2021-11-23 16:40:00|297.41|295.21|293.38|291.18|298.21|296.01|293.38|291.18|0
1637685900000|2021-11-23 16:45:00|293.54|291.34|299.9|297.7|300.71|298.51|292.42|290.22|0
1637686200000|2021-11-23 16:50:00|300.22|298.02|294.4|292.2|300.87|298.67|294.4|292.2|0
1637686500000|2021-11-23 16:55:00|294.72|292.52|294.4|292.2|296.49|294.29|293.59|291.39|0
1637686800000|2021-11-23 17:00:00|294.07|291.87|290.06|287.86|295.36|293.16|289.11|286.91|0
1637687100000|2021-11-23 17:05:00|289.43|287.23|291.02|288.82|292.14|289.94|289.11|286.91|0
1637687400000|2021-11-23 17:10:00|291.5|289.3|287.83|285.63|293.26|291.06|287.83|285.63|0
1637687700000|2021-11-23 17:15:00|288.46|286.26|290.85|288.65|291.49|289.29|288.14|285.94|0
1637688000000|2021-11-23 17:20:00|291.01|288.81|295.02|292.82|295.03|292.83|290.53|288.33|0
1637688300000|2021-11-23 17:25:00|295.19|292.99|295.18|292.98|297.12|294.92|294.06|291.86|0
1637688600000|2021-11-23 17:30:00|295.02|292.82|294.05|291.85|297.44|295.24|293.89|291.69|0
1637688900000|2021-11-23 17:35:00|294.21|292.01|294.69|292.49|296.47|294.27|294.21|292.01|0
1637689200000|2021-11-23 17:40:00|294.85|292.65|292.28|290.08|295.98|293.78|291.64|289.44|0
1637689500000|2021-11-23 17:45:00|292.12|289.92|292.76|290.56|294.21|292.01|291.16|288.96|0
1637689800000|2021-11-23 17:50:00|292.12|289.92|291.15|288.95|294.04|291.84|291.15|288.95|0
1637690100000|2021-11-23 17:55:00|290.99|288.79|289.87|287.67|291.79|289.59|288.6|286.4|0
1637690400000|2021-11-23 18:00:00|289.71|287.51|291.15|288.95|292.75|290.55|288.28|286.08|0
1637690700000|2021-11-23 18:05:00|290.83|288.63|290.66|288.46|292.27|290.07|289.87|287.67|0
1637691000000|2021-11-23 18:10:00|290.35|288.15|289.62|287.42|291.14|288.94|286.78|284.58|0
1637691300000|2021-11-23 18:15:00|289.94|287.74|286.43|284.23|291.06|288.86|286.27|284.07|0
1637691600000|2021-11-23 18:20:00|286.75|284.55|289.13|286.93|290.25|288.05|286.75|284.55|0
1637691900000|2021-11-23 18:25:00|288.97|286.77|288.49|286.29|291.21|289.01|287.85|285.65|0
1637692200000|2021-11-23 18:30:00|288.01|285.81|286.26|284.06|288.49|286.29|286.1|283.9|0
1637692500000|2021-11-23 18:35:00|286.74|284.54|287.37|285.17|288.33|286.13|285.47|283.27|0
1637692800000|2021-11-23 18:40:00|287.21|285.01|286.57|284.37|288.96|286.76|286.41|284.21|0
1637693100000|2021-11-23 18:45:00|286.41|284.21|291.2|289|292.65|290.45|286.41|284.21|0
1637693400000|2021-11-23 18:50:00|291.36|289.16|297.48|295.28|297.48|295.28|291.36|289.16|0
1637693700000|2021-11-23 18:55:00|297.32|295.12|293.77|291.57|297.97|295.77|292.96|290.76|0
1637694000000|2021-11-23 19:00:00|293.93|291.73|292.87|290.67|296.35|294.15|292.64|290.44|0
1637694300000|2021-11-23 19:05:00|292.96|290.76|294.57|292.37|296.18|293.98|292.48|290.28|0
1637694600000|2021-11-23 19:10:00|294.4|292.2|293.92|291.72|295.53|293.33|293.44|291.24|0
1637694900000|2021-11-23 19:15:00|294.24|292.04|289.58|287.38|294.24|292.04|289.26|287.06|0
1637695200000|2021-11-23 19:20:00|289.74|287.54|292.14|289.94|293.91|291.71|289.74|287.54|0
1637695500000|2021-11-23 19:25:00|291.98|289.78|292.3|290.1|294.39|292.19|291.66|289.46|0
1637695800000|2021-11-23 19:30:00|292.14|289.94|290.21|288.01|294.39|292.19|289.41|287.21|0
1637696100000|2021-11-23 19:35:00|290.53|288.33|292.45|290.25|294.55|292.35|290.37|288.17|0
1637696400000|2021-11-23 19:40:00|292.62|290.42|294.87|292.67|294.87|292.67|292.13|289.93|0
1637696700000|2021-11-23 19:45:00|294.71|292.51|301.03|298.83|301.36|299.16|294.14|291.94|0
1637697000000|2021-11-23 19:50:00|301.19|298.99|301.89|299.69|303.2|301|297.78|295.58|0
1637697300000|2021-11-23 19:55:00|301.72|299.52|301.39|299.19|303.03|300.83|299.6|297.4|0
1637697600000|2021-11-23 20:00:00|301.56|299.36|299.02|296.82|301.72|299.52|297.64|295.44|0
1637697900000|2021-11-23 20:05:00|299.59|297.39|303.02|300.82|303.52|301.32|299.59|297.39|0
1637698200000|2021-11-23 20:10:00|302.86|300.66|302.37|300.17|302.86|300.66|300.9|298.7|0
1637698500000|2021-11-23 20:15:00|302.69|300.49|299.1|296.9|303.51|301.31|299.1|296.9|0
1637698800000|2021-11-23 20:20:00|298.93|296.73|299.75|297.55|300.4|298.2|298.28|296.08|0
1637699100000|2021-11-23 20:25:00|300.07|297.87|299.25|297.05|302.69|300.49|299.09|296.89|0
1637699400000|2021-11-23 20:30:00|299.09|296.89|300.56|298.36|302.52|300.32|299.09|296.89|0
1637699700000|2021-11-23 20:35:00|300.39|298.19|302.68|300.48|304.32|302.12|299.25|297.05|0
1637700000000|2021-11-23 20:40:00|303.17|300.97|304.15|301.95|305.47|303.27|303.01|300.81|0
1637700300000|2021-11-23 20:45:00|303.99|301.79|301.86|299.66|304.73|302.53|301.04|298.84|0
1637700600000|2021-11-23 20:50:00|303.17|300.97|305|302.8|309.78|307.58|303.17|300.97|0
1637700900000|2021-11-23 20:55:00|304.92|302.72|307.33|305.13|308.65|306.45|303.93|301.73|0
1637701200000|2021-11-23 21:00:00|306.51|304.31|303.88|301.68|306.51|304.31|303.88|301.68|0
1637701500000|2021-11-23 21:05:00|304.05|301.85|303.06|300.86|304.7|302.5|302.9|300.7|0
1637701800000|2021-11-23 21:10:00|302.9|300.7|301.75|299.55|303.71|301.51|301.75|299.55|0
1637702100000|2021-11-23 21:15:00|302.11|299.51|303.42|300.82|304.24|301.64|302.11|299.51|0
1637702400000|2021-11-23 21:20:00|303.58|300.98|302.76|300.16|304.23|301.63|302.76|300.16|0
1637702700000|2021-11-23 21:25:00|303.33|300.73|303.58|300.98|303.74|301.14|302.76|300.16|0
1637703000000|2021-11-23 21:30:00|303.9|301.3|304.06|301.46|304.23|301.63|303.25|300.65|0
1637703300000|2021-11-23 21:35:00|304.23|301.63|303.9|301.3|304.72|302.12|303.9|301.3|0
1637703600000|2021-11-23 21:40:00|304.06|301.46|304.96|302.36|305.21|302.61|304.06|301.46|0
1637703900000|2021-11-23 21:45:00|305.04|302.44|305.04|302.44|305.21|302.61|304.71|302.11|0
1637704200000|2021-11-23 21:50:00|304.87|302.27|304.87|302.27|305.69|303.09|304.87|302.27|0
1637704500000|2021-11-23 21:55:00|304.95|302.35|305.44|302.84|305.69|303.09|304.87|302.27|0
1637704800000|2021-11-23 22:00:00|305.57|302.97|305.23|302.63|305.57|302.97|305.2|302.6|0
1637705100000|2021-11-23 22:05:00|305.36|302.76|305.22|302.62|305.36|302.76|305.1|302.5|0
1637705400000|2021-11-23 22:10:00|305.27|302.67|305.15|302.55|305.31|302.71|305.15|302.55|0
1637705700000|2021-11-23 22:15:00|305.31|302.71|305.31|302.71|305.31|302.71|305.27|302.67|0
1637706000000|2021-11-23 22:20:00|305.36|302.76|305.48|302.88|305.48|302.88|305.36|302.76|0
1637706300000|2021-11-23 22:25:00|305.55|302.95|305.66|303.06|305.66|303.06|305.33|302.73|0
1637706600000|2021-11-23 22:30:00|305.49|302.89|305.66|303.06|305.66|303.06|305.49|302.89|0
1637706900000|2021-11-23 22:35:00|305.65|303.05|305.52|302.92|305.65|303.05|305.33|302.73|0
1637707200000|2021-11-23 22:40:00|305.51|302.91|305.3|302.7|305.56|302.96|304.94|302.34|0
1637707500000|2021-11-23 22:45:00|305.32|302.72|305.17|302.57|305.32|302.72|305.17|302.57|0
1637707800000|2021-11-23 22:50:00|305.3|302.7|305.3|302.7|305.3|302.7|305.28|302.68|0
1637708100000|2021-11-23 22:55:00|305.33|302.73|305.27|302.67|305.45|302.85|305.27|302.67|0
1637708400000|2021-11-23 23:00:00|306.23|303.63|305.32|302.72|306.64|304.04|305.32|302.72|0
1637708700000|2021-11-23 23:05:00|305.49|302.89|304.34|301.74|305.65|303.05|304.01|301.41|0
1637709000000|2021-11-23 23:10:00|304.5|301.9|305.07|302.47|305.07|302.47|304.17|301.57|0
1637709300000|2021-11-23 23:15:00|305.15|302.55|306.47|303.87|306.47|303.87|305.15|302.55|0
1637709600000|2021-11-23 23:20:00|306.63|304.03|306.3|303.7|306.63|304.03|306.21|303.61|0
1637709900000|2021-11-23 23:25:00|306.63|304.03|306.3|303.7|306.95|304.35|306.3|303.7|0
1637710200000|2021-11-23 23:30:00|306.46|303.86|304.81|302.21|306.46|303.86|304.65|302.05|0
1637710500000|2021-11-23 23:35:00|304.49|301.89|304.48|301.88|304.81|302.21|304.32|301.72|0
1637710800000|2021-11-23 23:40:00|304.32|301.72|304.81|302.21|304.81|302.21|303.99|301.39|0
1637711100000|2021-11-23 23:45:00|304.64|302.04|304.31|301.71|305.3|302.7|304.15|301.55|0
1637711400000|2021-11-23 23:50:00|304.15|301.55|303.98|301.38|304.15|301.55|303.66|301.06|0
1637711700000|2021-11-23 23:55:00|303.9|301.3|303.82|301.22|304.31|301.71|303.33|300.73|0
1637712000000|2021-11-24 00:00:00|303.98|301.38|306.44|303.84|306.77|304.17|303.98|301.38|0
1637712300000|2021-11-24 00:05:00|306.6|304|306.44|303.84|307.26|304.66|306.27|303.67|0
1637712600000|2021-11-24 00:10:00|306.6|304|306.76|304.16|307.26|304.66|306.6|304|0
1637712900000|2021-11-24 00:15:00|306.93|304.33|306.27|303.67|307.26|304.66|306.27|303.67|0
1637713200000|2021-11-24 00:20:00|306.1|303.5|305.61|303.01|306.43|303.83|305.61|303.01|0
1637713500000|2021-11-24 00:25:00|305.77|303.17|306.26|303.66|306.26|303.66|305.44|302.84|0
1637713800000|2021-11-24 00:30:00|306.1|303.5|305.27|302.67|306.26|303.66|305.11|302.51|0
1637714100000|2021-11-24 00:35:00|305.11|302.51|304.94|302.34|305.44|302.84|304.78|302.18|0
1637714400000|2021-11-24 00:40:00|305.1|302.5|304.77|302.17|305.76|303.16|304.77|302.17|0
1637714700000|2021-11-24 00:45:00|304.94|302.34|304.77|302.17|305.1|302.5|304.61|302.01|0
1637715000000|2021-11-24 00:50:00|304.61|302.01|306.08|303.48|306.08|303.48|304.44|301.84|0
1637715300000|2021-11-24 00:55:00|306.25|303.65|305.59|302.99|306.25|303.65|305.59|302.99|0
1637715600000|2021-11-24 01:00:00|305.75|303.15|305.91|303.31|307.23|304.63|305.59|302.99|0
1637715900000|2021-11-24 01:05:00|305.75|303.15|305.74|303.14|306.24|303.64|305.74|303.14|0
1637716200000|2021-11-24 01:10:00|305.58|302.98|305.58|302.98|305.91|303.31|305.58|302.98|0
1637716500000|2021-11-24 01:15:00|305.74|303.14|306.97|304.37|307.22|304.62|305.74|303.14|0
1637716800000|2021-11-24 01:20:00|307.05|304.45|306.72|304.12|307.38|304.78|306.56|303.96|0
1637717100000|2021-11-24 01:25:00|307.05|304.45|307.05|304.45|307.21|304.61|306.39|303.79|0
1637717400000|2021-11-24 01:30:00|306.88|304.28|307.54|304.94|307.71|305.11|306.88|304.28|0
1637717700000|2021-11-24 01:35:00|307.38|304.78|307.04|304.44|307.87|305.27|306.71|304.11|0
1637718000000|2021-11-24 01:40:00|306.88|304.28|306.88|304.28|307.04|304.44|306.55|303.95|0
1637718300000|2021-11-24 01:45:00|307.04|304.44|307.04|304.44|307.37|304.77|306.87|304.27|0
1637718600000|2021-11-24 01:50:00|307.2|304.6|307.53|304.93|307.53|304.93|307.2|304.6|0
1637718900000|2021-11-24 01:55:00|307.36|304.76|307.03|304.43|307.53|304.93|306.7|304.1|0
1637719200000|2021-11-24 02:00:00|306.87|304.27|304.56|301.96|306.87|304.27|304.24|301.64|0
1637719500000|2021-11-24 02:05:00|304.4|301.8|304.31|301.71|305.22|302.62|304.07|301.47|0
1637719800000|2021-11-24 02:10:00|304.23|301.63|303.74|301.14|304.72|302.12|303.65|301.05|0
1637720100000|2021-11-24 02:15:00|303.9|301.3|304.06|301.46|304.23|301.63|303.74|301.14|0
1637720400000|2021-11-24 02:20:00|303.9|301.3|303.57|300.97|304.39|301.79|303.57|300.97|0
1637720700000|2021-11-24 02:25:00|303.73|301.13|304.06|301.46|304.55|301.95|303.57|300.97|0
1637721000000|2021-11-24 02:30:00|303.89|301.29|304.55|301.95|304.71|302.11|303.89|301.29|0
1637721300000|2021-11-24 02:35:00|304.38|301.78|304.46|301.86|304.71|302.11|304.22|301.62|0
1637721600000|2021-11-24 02:40:00|304.54|301.94|304.21|301.61|304.71|302.11|303.89|301.29|0
1637721900000|2021-11-24 02:45:00|304.13|301.53|304.05|301.45|304.37|301.77|304.05|301.45|0
1637722200000|2021-11-24 02:50:00|304.21|301.61|304.37|301.77|304.7|302.1|304.04|301.44|0
1637722500000|2021-11-24 02:55:00|304.21|301.61|304.2|301.6|304.37|301.77|303.88|301.28|0
1637722800000|2021-11-24 03:00:00|304.28|301.68|301.58|298.98|304.53|301.93|301.58|298.98|0
1637723100000|2021-11-24 03:05:00|301.26|298.66|301.74|299.14|302.07|299.47|300.93|298.33|0
1637723400000|2021-11-24 03:10:00|301.58|298.98|302.07|299.47|302.23|299.63|301.42|298.82|0
1637723700000|2021-11-24 03:15:00|302.23|299.63|302.39|299.79|302.72|300.12|302.07|299.47|0
1637724000000|2021-11-24 03:20:00|302.47|299.87|303.04|300.44|303.37|300.77|302.39|299.79|0
1637724300000|2021-11-24 03:25:00|302.88|300.28|303.86|301.26|304.02|301.42|302.88|300.28|0
1637724600000|2021-11-24 03:30:00|303.69|301.09|303.36|300.76|303.86|301.26|303.36|300.76|0
1637724900000|2021-11-24 03:35:00|303.2|300.6|303.36|300.76|304.02|301.42|303.2|300.6|0
1637725200000|2021-11-24 03:40:00|303.2|300.6|302.87|300.27|303.36|300.76|302.87|300.27|0
1637725500000|2021-11-24 03:45:00|302.7|300.1|302.54|299.94|302.7|300.1|302.37|299.77|0
1637725800000|2021-11-24 03:50:00|302.37|299.77|302.86|300.26|303.19|300.59|302.37|299.77|0
1637726100000|2021-11-24 03:55:00|303.02|300.42|302.69|300.09|303.02|300.42|302.53|299.93|0
1637726400000|2021-11-24 04:00:00|302.53|299.93|301.55|298.95|302.69|300.09|301.55|298.95|0
1637726700000|2021-11-24 04:05:00|301.38|298.78|301.22|298.62|301.38|298.78|300.57|297.97|0
1637727000000|2021-11-24 04:10:00|301.38|298.78|299.59|296.99|301.38|298.78|299.59|296.99|0
1637727300000|2021-11-24 04:15:00|299.42|296.82|299.99|297.39|299.99|297.39|299.26|296.66|0
1637727600000|2021-11-24 04:20:00|299.91|297.31|299.58|296.98|300.07|297.47|299.26|296.66|0
1637727900000|2021-11-24 04:25:00|299.74|297.14|300.39|297.79|300.39|297.79|299.58|296.98|0
1637728200000|2021-11-24 04:30:00|300.23|297.63|300.23|297.63|300.55|297.95|299.9|297.3|0
1637728500000|2021-11-24 04:35:00|300.39|297.79|300.71|298.11|301.04|298.44|300.23|297.63|0
1637728800000|2021-11-24 04:40:00|300.63|298.03|300.71|298.11|301.04|298.44|300.63|298.03|0
1637729100000|2021-11-24 04:45:00|300.55|297.95|301.03|298.43|301.03|298.43|300.22|297.62|0
1637729400000|2021-11-24 04:50:00|301.2|298.6|301.03|298.43|301.36|298.76|300.87|298.27|0
1637729700000|2021-11-24 04:55:00|301.19|298.59|300.7|298.1|301.19|298.59|300.54|297.94|0
1637730000000|2021-11-24 05:00:00|300.62|298.02|301.68|299.08|301.84|299.24|300.54|297.94|0
1637730300000|2021-11-24 05:05:00|301.84|299.24|301.84|299.24|302.33|299.73|301.67|299.07|0
1637730600000|2021-11-24 05:10:00|301.92|299.32|302.81|300.21|302.82|300.22|301.51|298.91|0
1637730900000|2021-11-24 05:15:00|302.73|300.13|302.65|300.05|303.31|300.71|302.49|299.89|0
1637731200000|2021-11-24 05:20:00|302.73|300.13|302.65|300.05|303.05|300.45|302.48|299.88|0
1637731500000|2021-11-24 05:25:00|302.72|300.12|303.3|300.7|303.46|300.86|302.4|299.8|0
1637731800000|2021-11-24 05:30:00|303.46|300.86|305.26|302.66|305.67|303.07|303.46|300.86|0
1637732100000|2021-11-24 05:35:00|305.1|302.5|305.26|302.66|305.43|302.83|304.85|302.25|0
1637732400000|2021-11-24 05:40:00|305.42|302.82|305.91|303.31|305.91|303.31|305.09|302.49|0
1637732700000|2021-11-24 05:45:00|305.83|303.23|305.75|303.15|306.32|303.72|305.58|302.98|0
1637733000000|2021-11-24 05:50:00|305.58|302.98|306.73|304.13|306.9|304.3|305.42|302.82|0
1637733300000|2021-11-24 05:55:00|306.57|303.97|307.22|304.62|307.22|304.62|306.48|303.88|0
1637733600000|2021-11-24 06:00:00|307.06|304.46|308.21|305.61|308.38|305.78|306.73|304.13|0
1637733900000|2021-11-24 06:05:00|308.04|305.44|307.38|304.78|308.04|305.44|306.72|304.12|0
1637734200000|2021-11-24 06:10:00|307.3|304.7|307.71|305.11|307.87|305.27|307.22|304.62|0
1637734500000|2021-11-24 06:15:00|307.87|305.27|308.2|305.6|308.53|305.93|307.87|305.27|0
1637734800000|2021-11-24 06:20:00|308.44|305.84|308.36|305.76|308.53|305.93|308.2|305.6|0
1637735100000|2021-11-24 06:25:00|308.2|305.6|308.52|305.92|308.53|305.93|307.87|305.27|0
1637735400000|2021-11-24 06:30:00|308.69|306.09|308.69|306.09|308.86|306.26|308.19|305.59|0
1637735700000|2021-11-24 06:35:00|308.52|305.92|309.01|306.41|309.18|306.58|308.52|305.92|0
1637736000000|2021-11-24 06:40:00|308.85|306.25|309.34|306.74|309.84|307.24|308.85|306.25|0
1637736300000|2021-11-24 06:45:00|309.18|306.58|308.26|305.66|309.34|306.74|308.18|305.58|0
1637736600000|2021-11-24 06:50:00|308.35|305.75|308.51|305.91|308.84|306.24|308.18|305.58|0
1637736900000|2021-11-24 06:55:00|308.68|306.08|308.51|305.91|309.5|306.9|308.51|305.91|0
1637737200000|2021-11-24 07:00:00|309|306.4|309.17|306.57|309.66|307.06|308.51|305.91|0
1637737500000|2021-11-24 07:05:00|309.25|306.65|309.49|306.89|309.83|307.23|309.16|306.56|0
1637737800000|2021-11-24 07:10:00|309.66|307.06|308.33|305.73|309.66|307.06|308|305.4|0
1637738100000|2021-11-24 07:15:00|308.25|305.65|307.67|305.07|308.33|305.73|307.34|304.74|0
1637738400000|2021-11-24 07:20:00|307.51|304.91|307.01|304.41|307.67|305.07|306.68|304.08|0
1637738700000|2021-11-24 07:25:00|306.84|304.24|306.35|303.75|307.34|304.74|305.93|303.33|0
1637739000000|2021-11-24 07:30:00|306.51|303.91|304.7|302.1|306.51|303.91|304.54|301.94|0
1637739300000|2021-11-24 07:35:00|304.54|301.94|305.52|302.92|305.68|303.08|304.21|301.61|0
1637739600000|2021-11-24 07:40:00|305.68|303.08|306.17|303.57|306.18|303.58|305.35|302.75|0
1637739900000|2021-11-24 07:45:00|306.09|303.49|305.02|302.42|306.09|303.49|305.02|302.42|0
1637740200000|2021-11-24 07:50:00|305.51|302.91|305.51|302.91|306.17|303.57|305.18|302.58|0
1637740500000|2021-11-24 07:55:00|305.35|302.75|305.01|302.41|305.51|302.91|304.52|301.92|0
1637740800000|2021-11-24 08:00:00|305.18|302.58|305.06|302.46|305.55|302.95|302.79|300.19|0
1637741100000|2021-11-24 08:05:00|304.86|302.66|303.54|301.34|305.43|303.23|303.54|301.34|0
1637741400000|2021-11-24 08:10:00|303.38|301.18|303.21|301.01|304.2|302|302.72|300.52|0
1637741700000|2021-11-24 08:15:00|302.89|300.69|305.34|303.14|305.34|303.14|302.89|300.69|0
1637742000000|2021-11-24 08:20:00|305.18|302.98|305.84|303.64|306.16|303.96|304.03|301.83|0
1637742300000|2021-11-24 08:25:00|305.67|303.47|304.68|302.48|306|303.8|303.53|301.33|0
1637742600000|2021-11-24 08:30:00|304.6|302.4|305.25|303.05|305.83|303.63|303.28|301.08|0
1637742900000|2021-11-24 08:35:00|305.17|302.97|304.51|302.31|305.41|303.21|304.02|301.82|0
1637743200000|2021-11-24 08:40:00|304.59|302.39|305.66|303.46|305.66|303.46|304.59|302.39|0
1637743500000|2021-11-24 08:45:00|305.49|303.29|305.33|303.13|306.15|303.95|304.84|302.64|0
1637743800000|2021-11-24 08:50:00|305.24|303.04|304.5|302.3|305.49|303.29|304.01|301.81|0
1637744100000|2021-11-24 08:55:00|304.58|302.38|304.5|302.3|304.83|302.63|303.85|301.65|0
1637744400000|2021-11-24 09:00:00|304.34|302.14|302.2|300|304.66|302.46|302.04|299.84|0
1637744700000|2021-11-24 09:05:00|302.04|299.84|302.69|300.49|302.69|300.49|301.38|299.18|0
1637745000000|2021-11-24 09:10:00|303.35|301.15|302.85|300.65|304|301.8|302.52|300.32|0
1637745300000|2021-11-24 09:15:00|302.69|300.49|303.5|301.3|303.67|301.47|301.54|299.34|0
1637745600000|2021-11-24 09:20:00|304|301.8|305.31|303.11|305.31|303.11|304|301.8|0
1637745900000|2021-11-24 09:25:00|305.47|303.27|305.14|302.94|306.13|303.93|304.65|302.45|0
1637746200000|2021-11-24 09:30:00|304.98|302.78|304.15|301.95|304.98|302.78|303.82|301.62|0
1637746500000|2021-11-24 09:35:00|303.99|301.79|302.18|299.98|303.99|301.79|301.61|299.41|0
1637746800000|2021-11-24 09:40:00|301.85|299.65|300.71|298.51|302.51|300.31|300.22|298.02|0
1637747100000|2021-11-24 09:45:00|301.03|298.83|300.87|298.67|301.03|298.83|299.08|296.88|0
1637747400000|2021-11-24 09:50:00|300.71|298.51|296.15|293.95|300.71|298.51|295.83|293.63|0
1637747700000|2021-11-24 09:55:00|295.99|293.79|296.8|294.6|298.34|296.14|295.18|292.98|0
1637748000000|2021-11-24 10:00:00|296.63|294.43|299.07|296.87|299.31|297.11|295.82|293.62|0
1637748300000|2021-11-24 10:05:00|299.23|297.03|297.93|295.73|299.39|297.19|297.6|295.4|0
1637748600000|2021-11-24 10:10:00|297.44|295.24|299.39|297.19|299.39|297.19|297.28|295.08|0
1637748900000|2021-11-24 10:15:00|299.3|297.1|300.36|298.16|301.18|298.98|299.3|297.1|0
1637749200000|2021-11-24 10:20:00|300.69|298.49|299.87|297.67|300.85|298.65|299.22|297.02|0
1637749500000|2021-11-24 10:25:00|300.03|297.83|298.97|296.77|300.11|297.91|298.89|296.69|0
1637749800000|2021-11-24 10:30:00|298.89|296.69|299.45|297.25|299.7|297.5|298.08|295.88|0
1637750100000|2021-11-24 10:35:00|299.54|297.34|298.07|295.87|299.86|297.66|297.99|295.79|0
1637750400000|2021-11-24 10:40:00|297.75|295.55|298.72|296.52|299.04|296.84|297.5|295.3|0
1637750700000|2021-11-24 10:45:00|298.47|296.27|296.28|294.08|299.69|297.49|296.28|294.08|0
1637751000000|2021-11-24 10:50:00|296.12|293.92|296.28|294.08|296.77|294.57|295.31|293.11|0
1637751300000|2021-11-24 10:55:00|296.44|294.24|294.17|291.97|296.44|294.24|294.09|291.89|0
1637751600000|2021-11-24 11:00:00|294.33|292.13|294.01|291.81|294.82|292.62|293.53|291.33|0
1637751900000|2021-11-24 11:05:00|294.17|291.97|294.17|291.97|294.82|292.62|293.52|291.32|0
1637752200000|2021-11-24 11:10:00|294.08|291.88|294|291.8|294.89|292.69|293.52|291.32|0
1637752500000|2021-11-24 11:15:00|294.33|292.13|298.64|296.44|299.29|297.09|292.87|290.67|0
1637752800000|2021-11-24 11:20:00|298.72|296.52|298.47|296.27|300.18|297.98|297.83|295.63|0
1637753100000|2021-11-24 11:25:00|298.31|296.11|298.8|296.6|299.29|297.09|298.15|295.95|0
1637753400000|2021-11-24 11:30:00|298.87|296.67|299.52|297.32|299.93|297.73|298.31|296.11|0
1637753700000|2021-11-24 11:35:00|299.61|297.41|300.58|298.38|300.58|298.38|299.61|297.41|0
1637754000000|2021-11-24 11:40:00|300.74|298.54|303.02|300.82|303.02|300.82|300.74|298.54|0
1637754300000|2021-11-24 11:45:00|302.86|300.66|302.86|300.66|303.51|301.31|302.04|299.84|0
1637754600000|2021-11-24 11:50:00|302.77|300.57|301.06|298.86|303.18|300.98|301.06|298.86|0
1637754900000|2021-11-24 11:55:00|301.22|299.02|299.59|297.39|301.22|299.02|299.51|297.31|0
1637755200000|2021-11-24 12:00:00|300.08|297.88|300.08|297.88|301.87|299.67|299.43|297.23|0
1637755500000|2021-11-24 12:05:00|300.24|298.04|298.29|296.09|300.24|298.04|298.12|295.92|0
1637755800000|2021-11-24 12:10:00|298.2|296|298.28|296.08|299.42|297.22|297.96|295.76|0
1637756100000|2021-11-24 12:15:00|298.45|296.25|299.25|297.05|299.58|297.38|297.96|295.76|0
1637756400000|2021-11-24 12:20:00|299.09|296.89|297.3|295.1|299.09|296.89|297.3|295.1|0
1637756700000|2021-11-24 12:25:00|297.47|295.27|298.6|296.4|299.25|297.05|297.3|295.1|0
1637757000000|2021-11-24 12:30:00|298.44|296.24|298.43|296.23|298.6|296.4|297.14|294.94|0
1637757300000|2021-11-24 12:35:00|298.6|296.4|299.4|297.2|299.4|297.2|297.95|295.75|0
1637757600000|2021-11-24 12:40:00|299.24|297.04|298.67|296.47|300.05|297.85|297.94|295.74|0
1637757900000|2021-11-24 12:45:00|298.43|296.23|295.83|293.63|298.59|296.39|295.67|293.47|0
1637758200000|2021-11-24 12:50:00|296.4|294.2|297.45|295.25|297.61|295.41|295.83|293.63|0
1637758500000|2021-11-24 12:55:00|297.29|295.09|297.12|294.92|297.77|295.57|296.48|294.28|0
1637758800000|2021-11-24 13:00:00|297.28|295.08|297.44|295.24|298.09|295.89|296.96|294.76|0
1637759100000|2021-11-24 13:05:00|297.28|295.08|298.41|296.21|298.9|296.7|297.28|295.08|0
1637759400000|2021-11-24 13:10:00|298.58|296.38|298.41|296.21|298.74|296.54|297.92|295.72|0
1637759700000|2021-11-24 13:15:00|298.25|296.05|297.11|294.91|298.57|296.37|296.79|294.59|0
1637760000000|2021-11-24 13:20:00|296.95|294.75|298.08|295.88|298.41|296.21|296.62|294.42|0
1637760300000|2021-11-24 13:25:00|298.4|296.2|298.73|296.53|298.89|296.69|297.59|295.39|0
1637760600000|2021-11-24 13:30:00|298.56|296.36|301|298.8|301.49|299.29|297.83|295.63|0
1637760900000|2021-11-24 13:35:00|301.33|299.13|294.59|292.39|301.49|299.29|294.19|291.99|0
1637761200000|2021-11-24 13:40:00|294.51|292.31|296.29|294.09|296.45|294.25|294.03|291.83|0
1637761500000|2021-11-24 13:45:00|296.13|293.93|293.22|291.02|296.13|293.93|292.9|290.7|0
1637761800000|2021-11-24 13:50:00|293.06|290.86|291.13|288.93|293.06|290.86|290.49|288.29|0
1637762100000|2021-11-24 13:55:00|291.29|289.09|292.25|290.05|292.41|290.21|290.65|288.45|0
1637762400000|2021-11-24 14:00:00|292.09|289.89|293.53|291.33|293.86|291.66|292.09|289.89|0
1637762700000|2021-11-24 14:05:00|293.37|291.17|293.22|291.02|293.69|291.49|289.68|287.48|0
1637763000000|2021-11-24 14:10:00|293.29|291.09|292.73|290.53|293.86|291.66|291.29|289.09|0
1637763300000|2021-11-24 14:15:00|292.89|290.69|292.89|290.69|293.53|291.33|292.09|289.89|0
1637763600000|2021-11-24 14:20:00|293.05|290.85|293.69|291.49|294.01|291.81|292.09|289.89|0
1637763900000|2021-11-24 14:25:00|293.85|291.65|294.17|291.97|295.3|293.1|293.69|291.49|0
1637764200000|2021-11-24 14:30:00|293.53|291.33|292.88|290.68|294.73|292.53|289.21|287.01|0
1637764500000|2021-11-24 14:35:00|293.52|291.32|291.76|289.56|297.71|295.51|291.44|289.24|0
1637764800000|2021-11-24 14:40:00|291.28|289.08|290.63|288.43|292.24|290.04|289.2|287|0
1637765100000|2021-11-24 14:45:00|290.48|288.28|290.07|287.87|293.52|291.32|288.4|286.2|0
1637765400000|2021-11-24 14:50:00|290.15|287.95|289.91|287.71|292.55|290.35|288.4|286.2|0
1637765700000|2021-11-24 14:55:00|290.39|288.19|295.77|293.57|295.85|293.65|290.07|287.87|0
1637766000000|2021-11-24 15:00:00|294.8|292.6|300.85|298.65|302.15|299.95|292.64|290.44|0
1637766300000|2021-11-24 15:05:00|301.02|298.82|297.16|294.96|302.48|300.28|297.16|294.96|0
1637766600000|2021-11-24 15:10:00|297.48|295.28|296.99|294.79|298.77|296.57|293.46|291.26|0
1637766900000|2021-11-24 15:15:00|297.32|295.12|297.15|294.95|298.44|296.24|296.19|293.99|0
1637767200000|2021-11-24 15:20:00|297.47|295.27|300.22|298.02|301.2|299|296.35|294.15|0
1637767500000|2021-11-24 15:25:00|299.9|297.7|302.49|300.29|303.31|301.11|299.73|297.53|0
1637767800000|2021-11-24 15:30:00|302.82|300.62|300.7|298.5|303.14|300.94|300.54|298.34|0
1637768100000|2021-11-24 15:35:00|300.86|298.66|303.95|301.75|304.28|302.08|300.86|298.66|0
1637768400000|2021-11-24 15:40:00|303.63|301.43|300.05|297.85|304.28|302.08|299.72|297.52|0
1637768700000|2021-11-24 15:45:00|300.37|298.17|300.69|298.49|301.02|298.82|298.59|296.39|0
1637769000000|2021-11-24 15:50:00|300.86|298.66|302.8|300.6|303.62|301.42|300.86|298.66|0
1637769300000|2021-11-24 15:55:00|303.13|300.93|302.09|299.89|305.16|302.96|301.27|299.07|0
1637769600000|2021-11-24 16:00:00|301.93|299.73|300.29|298.09|302.9|300.7|299|296.8|0
1637769900000|2021-11-24 16:05:00|300.62|298.42|302.57|300.37|303.23|301.03|300.46|298.26|0
1637770200000|2021-11-24 16:10:00|302.73|300.53|305.02|302.82|305.51|303.31|302.73|300.53|0
1637770500000|2021-11-24 16:15:00|305.35|303.15|306.99|304.79|306.99|304.79|304.86|302.66|0
1637770800000|2021-11-24 16:20:00|306.82|304.62|308.63|306.43|308.63|306.43|306.82|304.62|0
1637771100000|2021-11-24 16:25:00|308.8|306.6|308.52|306.32|309.48|307.28|307.21|305.01|0
1637771400000|2021-11-24 16:30:00|308.85|306.65|306.55|304.35|310.67|308.47|306.55|304.35|0
1637771700000|2021-11-24 16:35:00|306.71|304.51|306.54|304.34|307.37|305.17|305.23|303.03|0
1637772000000|2021-11-24 16:40:00|306.21|304.01|307.44|305.24|307.44|305.24|305.39|303.19|0
1637772300000|2021-11-24 16:45:00|307.2|305|309|306.8|309.34|307.14|306.7|304.5|0
1637772600000|2021-11-24 16:50:00|309.17|306.97|308.18|305.98|309.5|307.3|307.68|305.48|0
1637772900000|2021-11-24 16:55:00|308.09|305.89|306.37|304.17|308.18|305.98|305.71|303.51|0
1637773200000|2021-11-24 17:00:00|306.53|304.33|306.69|304.49|306.86|304.66|305.22|303.02|0
1637773500000|2021-11-24 17:05:00|306.53|304.33|305.95|303.75|307.51|305.31|305.38|303.18|0
1637773800000|2021-11-24 17:10:00|305.87|303.67|308.66|306.46|308.83|306.63|305.87|303.67|0
1637774100000|2021-11-24 17:15:00|308.5|306.3|306.68|304.48|308.57|306.37|306.03|303.83|0
1637774400000|2021-11-24 17:20:00|307.01|304.81|305.53|303.33|307.01|304.81|304.22|302.02|0
1637774700000|2021-11-24 17:25:00|305.37|303.17|304.28|302.08|305.53|303.33|304.12|301.92|0
1637775000000|2021-11-24 17:30:00|304.12|301.92|305.26|303.06|305.59|303.39|303.95|301.75|0
1637775300000|2021-11-24 17:35:00|305.1|302.9|307.23|305.03|307.4|305.2|305.1|302.9|0
1637775600000|2021-11-24 17:40:00|307.07|304.87|307.06|304.86|307.56|305.36|306.08|303.88|0
1637775900000|2021-11-24 17:45:00|307.23|305.03|309.04|306.84|309.2|307|307.06|304.86|0
1637776200000|2021-11-24 17:50:00|309.2|307|309.37|307.17|309.7|307.5|308.05|305.85|0
1637776500000|2021-11-24 17:55:00|309.53|307.33|308.81|306.61|309.53|307.33|307.29|305.09|0
1637776800000|2021-11-24 18:00:00|308.98|306.78|308.15|305.95|310.63|308.43|307.98|305.78|0
1637777100000|2021-11-24 18:05:00|308.31|306.11|309.63|307.43|309.97|307.77|308.15|305.95|0
1637777400000|2021-11-24 18:10:00|309.8|307.6|309.8|307.6|310.37|308.17|309.47|307.27|0
1637777700000|2021-11-24 18:15:00|309.96|307.76|309.63|307.43|310.46|308.26|309.3|307.1|0
1637778000000|2021-11-24 18:20:00|309.54|307.34|310.79|308.59|310.95|308.75|309.3|307.1|0
1637778300000|2021-11-24 18:25:00|310.62|308.42|309.95|307.75|311.12|308.92|309.46|307.26|0
1637778600000|2021-11-24 18:30:00|310.45|308.25|309.79|307.59|310.78|308.58|309.46|307.26|0
1637778900000|2021-11-24 18:35:00|309.95|307.75|308.62|306.42|310.61|308.41|307.96|305.76|0
1637779200000|2021-11-24 18:40:00|308.79|306.59|308.95|306.75|309.95|307.75|308.29|306.09|0
1637779500000|2021-11-24 18:45:00|308.79|306.59|309.11|306.91|309.61|307.41|308.12|305.92|0
1637779800000|2021-11-24 18:50:00|309.19|306.99|308.61|306.41|309.44|307.24|308.45|306.25|0
1637780100000|2021-11-24 18:55:00|308.45|306.25|307.62|305.42|308.61|306.41|307.46|305.26|0
1637780400000|2021-11-24 19:00:00|307.53|305.33|307.29|305.09|311.43|309.23|305.47|303.27|0
1637780700000|2021-11-24 19:05:00|307.45|305.25|303.17|300.97|308.44|306.24|302.85|300.65|0
1637781000000|2021-11-24 19:10:00|303.34|301.14|303.15|300.95|304.27|302.07|298.79|296.59|0
1637781300000|2021-11-24 19:15:00|303.31|301.11|306.59|304.39|307.09|304.89|302.82|300.62|0
1637781600000|2021-11-24 19:20:00|306.76|304.56|306.43|304.23|306.92|304.72|305.11|302.91|0
1637781900000|2021-11-24 19:25:00|306.59|304.39|303.79|301.59|306.92|304.72|303.3|301.1|0
1637782200000|2021-11-24 19:30:00|304.12|301.92|305.1|302.9|306.59|304.39|304.12|301.92|0
1637782500000|2021-11-24 19:35:00|304.94|302.74|305.1|302.9|305.6|303.4|304.45|302.25|0
1637782800000|2021-11-24 19:40:00|305.27|303.07|308.06|305.86|308.23|306.03|304.12|301.92|0
1637783100000|2021-11-24 19:45:00|308.23|306.03|307.99|305.79|311.39|309.19|307.99|305.79|0
1637783400000|2021-11-24 19:50:00|308.16|305.96|309.48|307.28|310.31|308.11|308.16|305.96|0
1637783700000|2021-11-24 19:55:00|309.64|307.44|308.98|306.78|310.3|308.1|308.81|306.61|0
1637784000000|2021-11-24 20:00:00|308.81|306.61|308.97|306.77|309.64|307.44|307.49|305.29|0
1637784300000|2021-11-24 20:05:00|309.14|306.94|312.62|310.42|312.79|310.59|308.81|306.61|0
1637784600000|2021-11-24 20:10:00|312.45|310.25|313.12|310.92|313.12|310.92|311.45|309.25|0
1637784900000|2021-11-24 20:15:00|313.28|311.08|313.61|311.41|313.95|311.75|312.28|310.08|0
1637785200000|2021-11-24 20:20:00|313.45|311.25|312.78|310.58|314.45|312.25|312.78|310.58|0
1637785500000|2021-11-24 20:25:00|312.94|310.74|313.77|311.57|314.27|312.07|312.94|310.74|0
1637785800000|2021-11-24 20:30:00|313.94|311.74|311.56|309.36|314.11|311.91|310.56|308.36|0
1637786100000|2021-11-24 20:35:00|311.39|309.19|313.55|311.35|314.22|312.02|311.39|309.19|0
1637786400000|2021-11-24 20:40:00|313.39|311.19|312.22|310.02|313.55|311.35|311.22|309.02|0
1637786700000|2021-11-24 20:45:00|312.05|309.85|311.22|309.02|312.22|310.02|310.22|308.02|0
1637787000000|2021-11-24 20:50:00|311.72|309.52|314.04|311.84|314.71|312.51|311.72|309.52|0
1637787300000|2021-11-24 20:55:00|314.38|312.18|313.71|311.51|314.71|312.51|312.54|310.34|0
1637787600000|2021-11-24 21:00:00|314.21|312.01|314.54|312.34|314.54|312.34|312.71|310.51|0
1637787900000|2021-11-24 21:05:00|314.37|312.17|313.7|311.5|314.87|312.67|313.54|311.34|0
1637788200000|2021-11-24 21:10:00|314.04|311.84|314.53|312.33|314.87|312.67|313.7|311.5|0
1637788500000|2021-11-24 21:15:00|314.73|312.13|314.06|311.46|314.73|312.13|313.9|311.3|0
1637788800000|2021-11-24 21:20:00|313.9|311.3|314.56|311.96|314.56|311.96|313.9|311.3|0
1637789100000|2021-11-24 21:25:00|314.73|312.13|314.89|312.29|314.89|312.29|314.23|311.63|0
1637789400000|2021-11-24 21:30:00|315.06|312.46|315.22|312.62|315.56|312.96|315.06|312.46|0
1637789700000|2021-11-24 21:35:00|315.39|312.79|315.56|312.96|315.56|312.96|315.3|312.7|0
1637790000000|2021-11-24 21:40:00|315.55|312.95|315.72|313.12|316.22|313.62|315.55|312.95|0
1637790300000|2021-11-24 21:45:00|315.55|312.95|315.38|312.78|315.72|313.12|315.22|312.62|0
1637790600000|2021-11-24 21:50:00|315.55|312.95|315.71|313.11|315.88|313.28|315.38|312.78|0
1637790900000|2021-11-24 21:55:00|315.55|312.95|315.12|312.52|315.63|313.03|315.12|312.52|0
1637791200000|2021-11-24 22:00:00|315.08|312.48|315.07|312.47|315.08|312.48|314.85|312.25|0
1637913600000|2021-11-26 08:00:00|278.14|274.76|275.12|271.74|279.8|276.42|275.12|271.74|0
1637913900000|2021-11-26 08:05:00|274.48|271.62|271.26|268.4|275.16|272.3|271.26|268.4|0
1637914200000|2021-11-26 08:10:00|271.56|268.7|276.36|273.5|276.36|273.5|271.41|268.55|0
1637914500000|2021-11-26 08:15:00|276.06|273.2|269.32|266.46|276.06|273.2|268.13|265.27|0
1637914800000|2021-11-26 08:20:00|269.47|266.61|268.94|266.08|271.4|268.54|265.24|262.38|0
1637915100000|2021-11-26 08:25:00|268.87|266.01|269.91|267.05|270.87|268.01|267.83|264.97|0
1637915400000|2021-11-26 08:30:00|269.83|266.97|271.33|268.47|277.53|274.67|269.76|266.9|0
1637915700000|2021-11-26 08:35:00|272.08|269.22|276|273.14|276|273.14|271.26|268.4|0
1637916000000|2021-11-26 08:40:00|275.85|272.99|279.88|277.02|280.03|277.17|275.85|272.99|0
1637916300000|2021-11-26 08:45:00|279.43|276.57|280.03|277.17|281.53|278.67|278.68|275.82|0
1637916600000|2021-11-26 08:50:00|280.18|277.32|282.89|280.03|283.49|280.63|279.13|276.27|0
1637916900000|2021-11-26 08:55:00|283.04|280.18|285.61|282.75|287.66|284.8|282.89|280.03|0
1637917200000|2021-11-26 09:00:00|285.76|282.9|279.57|276.71|286.37|283.51|278.44|275.58|0
1637917500000|2021-11-26 09:05:00|279.64|276.78|277.32|274.46|281.22|278.36|275.3|272.44|0
1637917800000|2021-11-26 09:10:00|277.47|274.61|280.11|277.25|282.27|279.41|276.57|273.71|0
1637918100000|2021-11-26 09:15:00|280.41|277.55|275.29|272.43|280.41|277.55|274.62|271.76|0
1637918400000|2021-11-26 09:20:00|275.81|272.95|276.19|273.33|279.2|276.34|275.74|272.88|0
1637918700000|2021-11-26 09:25:00|276.04|273.18|273.34|270.48|277.39|274.53|273.05|270.19|0
1637919000000|2021-11-26 09:30:00|272.75|269.89|274.03|271.17|275.89|273.03|272.75|269.89|0
1637919300000|2021-11-26 09:35:00|273.73|270.87|276.71|273.85|276.71|273.85|270.91|268.05|0
1637919600000|2021-11-26 09:40:00|276.86|274|276.56|273.7|277.61|274.75|275.29|272.43|0
1637919900000|2021-11-26 09:45:00|276.41|273.55|277.53|274.67|279.56|276.7|276.26|273.4|0
1637920200000|2021-11-26 09:50:00|277.46|274.6|275.88|273.02|278.73|275.87|274.32|271.46|0
1637920500000|2021-11-26 09:55:00|275.96|273.1|275.65|272.79|277.45|274.59|274.91|272.05|0
1637920800000|2021-11-26 10:00:00|275.8|272.94|280.08|277.22|280.46|277.6|275.5|272.64|0
1637921100000|2021-11-26 10:05:00|280.15|277.29|280.6|277.74|280.91|278.05|278.5|275.64|0
1637921400000|2021-11-26 10:10:00|279.77|276.91|276.43|273.57|280.52|277.66|276.05|273.19|0
1637921700000|2021-11-26 10:15:00|276.35|273.49|273.41|270.55|276.89|274.03|273.41|270.55|0
1637922000000|2021-11-26 10:20:00|273.56|270.7|275.22|272.36|276.58|273.72|272.66|269.8|0
1637922300000|2021-11-26 10:25:00|275.29|272.43|277.18|274.32|278.09|275.23|274.61|271.75|0
1637922600000|2021-11-26 10:30:00|277.48|274.62|273.55|270.69|277.64|274.78|273.25|270.39|0
1637922900000|2021-11-26 10:35:00|273.7|270.84|273.55|270.69|274|271.14|272.8|269.94|0
1637923200000|2021-11-26 10:40:00|273.25|270.39|272.64|269.78|273.32|270.46|270.99|268.13|0
1637923500000|2021-11-26 10:45:00|272.71|269.85|270.54|267.68|272.71|269.85|270.54|267.68|0
1637923800000|2021-11-26 10:50:00|270.24|267.38|271.88|269.02|272.19|269.33|267.85|264.99|0
1637924100000|2021-11-26 10:55:00|272.33|269.47|272.93|270.07|274.14|271.28|271.28|268.42|0
1637924400000|2021-11-26 11:00:00|272.78|269.92|275.04|272.18|275.04|272.18|272.03|269.17|0
1637924700000|2021-11-26 11:05:00|274.74|271.88|278.22|275.36|279.28|276.42|274.66|271.8|0
1637925000000|2021-11-26 11:10:00|278.37|275.51|276.7|273.84|278.98|276.12|275.18|272.32|0
1637925300000|2021-11-26 11:15:00|277.15|274.29|276.54|273.68|278.67|275.81|276.09|273.23|0
1637925600000|2021-11-26 11:20:00|276.69|273.83|276.24|273.38|278.97|276.11|275.78|272.92|0
1637925900000|2021-11-26 11:25:00|276.08|273.22|276.23|273.37|278.05|275.19|276.08|273.22|0
1637926200000|2021-11-26 11:30:00|276.08|273.22|273.21|270.35|276.38|273.52|272.61|269.75|0
1637926500000|2021-11-26 11:35:00|273.06|270.2|273.51|270.65|273.59|270.73|271.25|268.39|0
1637926800000|2021-11-26 11:40:00|273.21|270.35|275.77|272.91|276.68|273.82|273.21|270.35|0
1637927100000|2021-11-26 11:45:00|275.62|272.76|273.91|271.05|276.38|273.52|273.61|270.75|0
1637927400000|2021-11-26 11:50:00|273.76|270.9|274.82|271.96|275.57|272.71|273.31|270.45|0
1637927700000|2021-11-26 11:55:00|274.97|272.11|273.3|270.44|274.97|272.11|272.85|269.99|0
1637928000000|2021-11-26 12:00:00|273.46|270.6|277.84|274.98|277.99|275.13|273.45|270.59|0
1637928300000|2021-11-26 12:05:00|277.91|275.05|278.29|275.43|278.9|276.04|276.78|273.92|0
1637928600000|2021-11-26 12:10:00|278.67|275.81|279.66|276.8|281.19|278.33|277.53|274.67|0
1637928900000|2021-11-26 12:15:00|279.96|277.1|279.81|276.95|280.72|277.86|279.05|276.19|0
1637929200000|2021-11-26 12:20:00|279.65|276.79|276.6|273.74|281.03|278.17|276.6|273.74|0
1637929500000|2021-11-26 12:25:00|276.52|273.66|274.78|271.92|277.21|274.35|273.72|270.86|0
1637929800000|2021-11-26 12:30:00|274.7|271.84|275.99|273.13|278.42|275.56|274.63|271.77|0
1637930100000|2021-11-26 12:35:00|275.53|272.67|276.29|273.43|277.2|274.34|274.92|272.06|0
1637930400000|2021-11-26 12:40:00|276.14|273.28|276.74|273.88|277.04|274.18|275.07|272.21|0
1637930700000|2021-11-26 12:45:00|276.59|273.73|278.87|276.01|279.33|276.47|276.59|273.73|0
1637931000000|2021-11-26 12:50:00|278.57|275.71|276.13|273.27|278.57|275.71|276.13|273.27|0
1637931300000|2021-11-26 12:55:00|275.97|273.11|275.52|272.66|277.04|274.18|274.76|271.9|0
1637931600000|2021-11-26 13:00:00|275.82|272.96|274.75|271.89|275.82|272.96|272.34|269.48|0
1637931900000|2021-11-26 13:05:00|274.91|272.05|277.33|274.47|278.25|275.39|274.15|271.29|0
1637932200000|2021-11-26 13:10:00|277.79|274.93|275.51|272.65|278.7|275.84|275.51|272.65|0
1637932500000|2021-11-26 13:15:00|275.81|272.95|275.81|272.95|276.11|273.25|274.44|271.58|0
1637932800000|2021-11-26 13:20:00|275.65|272.79|278.7|275.84|278.7|275.84|274.9|272.04|0
1637933100000|2021-11-26 13:25:00|278.39|275.53|275.5|272.64|278.54|275.68|275.34|272.48|0
1637933400000|2021-11-26 13:30:00|275.34|272.48|274.43|271.57|275.49|272.63|273.98|271.12|0
1637933700000|2021-11-26 13:35:00|274.58|271.72|275.64|272.78|276.86|274|274.43|271.57|0
1637934000000|2021-11-26 13:40:00|275.49|272.63|273.37|270.51|275.79|272.93|273.37|270.51|0
1637934300000|2021-11-26 13:45:00|273.67|270.81|273.06|270.2|275.64|272.78|272.91|270.05|0
1637934600000|2021-11-26 13:50:00|273.21|270.35|274.87|272.01|275.18|272.32|272.76|269.9|0
1637934900000|2021-11-26 13:55:00|274.57|271.71|275.48|272.62|275.93|273.07|273.96|271.1|0
1637935200000|2021-11-26 14:00:00|275.17|272.31|275.63|272.77|275.93|273.07|274.42|271.56|0
1637935500000|2021-11-26 14:05:00|275.55|272.69|277.9|275.04|277.9|275.04|275.47|272.61|0
1637935800000|2021-11-26 14:10:00|278.06|275.2|277.6|274.74|280.65|277.79|277.6|274.74|0
1637936100000|2021-11-26 14:15:00|278.05|275.19|276.98|274.12|278.97|276.11|276.98|274.12|0
1637936400000|2021-11-26 14:20:00|277.29|274.43|278.5|275.64|278.81|275.95|276.83|273.97|0
1637936700000|2021-11-26 14:25:00|278.35|275.49|280.34|277.48|280.49|277.63|277.13|274.27|0
1637937000000|2021-11-26 14:30:00|279.95|277.09|286.49|283.63|286.49|283.63|277.89|275.03|0
1637937300000|2021-11-26 14:35:00|286.8|283.94|283.09|280.23|289.29|286.43|281.71|278.85|0
1637937600000|2021-11-26 14:40:00|282.63|279.77|276.82|273.96|284.02|281.16|276.43|273.57|0
1637937900000|2021-11-26 14:45:00|276.51|273.65|270.46|267.6|276.51|273.65|269.86|267|0
1637938200000|2021-11-26 14:50:00|270.68|267.82|273.09|270.23|274.69|271.83|269.26|266.4|0
1637938500000|2021-11-26 14:55:00|273.17|270.31|278.68|275.82|279.74|276.88|269.86|267|0
1637938800000|2021-11-26 15:00:00|277.32|274.46|270.72|267.86|277.77|274.91|270.72|267.86|0
1637939100000|2021-11-26 15:05:00|271.31|268.45|274.55|271.69|277.48|274.62|271.02|268.16|0
1637939400000|2021-11-26 15:10:00|273.88|271.02|271.35|268.49|274.18|271.32|269.86|267|0
1637939700000|2021-11-26 15:15:00|270.6|267.74|269.86|267|271.64|268.78|265.36|262.5|0
1637940000000|2021-11-26 15:20:00|269.71|266.85|273.42|270.56|275.96|273.1|269.71|266.85|0
1637940300000|2021-11-26 15:25:00|273.87|271.01|277.01|274.15|277.01|274.15|271.79|268.93|0
1637940600000|2021-11-26 15:30:00|276.71|273.85|276.63|273.33|278.06|275.2|273.04|269.74|0
1637940900000|2021-11-26 15:35:00|276.48|273.18|278.16|274.2|279.96|276|276.03|272.73|0
1637941200000|2021-11-26 15:40:00|278.01|274.05|275.27|271.31|279.51|275.55|274.23|270.27|0
1637941500000|2021-11-26 15:45:00|275.12|271.16|275.49|271.53|276.02|272.06|272.58|268.62|0
1637941800000|2021-11-26 15:50:00|275.42|271.46|271.9|267.94|276.02|272.06|271.69|267.73|0
1637942100000|2021-11-26 15:55:00|271.98|268.02|272.28|268.32|272.72|268.76|269.31|265.35|0
1637942400000|2021-11-26 16:00:00|271.68|267.72|266.35|262.39|271.68|267.72|266.35|262.39|0
1637942700000|2021-11-26 16:05:00|266.94|262.98|271.08|267.12|271.67|267.71|266.94|262.98|0
1637943000000|2021-11-26 16:10:00|270.78|266.82|265.68|261.72|271.45|267.49|265.47|261.51|0
1637943300000|2021-11-26 16:15:00|265.76|261.8|261.95|257.99|266.49|262.53|261.08|257.12|0
1637943600000|2021-11-26 16:20:00|261.81|257.85|265.99|262.03|266.84|262.88|257.3|253.34|0
1637943900000|2021-11-26 16:25:00|266.13|262.17|267.5|263.54|268.76|264.8|265.61|261.65|0
1637944200000|2021-11-26 16:30:00|267.28|263.32|266.33|262.37|268.38|264.42|265.02|261.06|0
1637944500000|2021-11-26 16:35:00|266.62|262.66|268.71|264.75|273.58|269.62|266.4|262.44|0
1637944800000|2021-11-26 16:40:00|268.64|264.68|270.42|266.46|271.16|267.2|267.52|263.56|0
1637945100000|2021-11-26 16:45:00|270.28|266.32|270.09|266.13|271.45|267.49|268.81|264.85|0
1637945400000|2021-11-26 16:50:00|270.67|266.71|265.11|261.15|271.41|267.45|264.97|261.01|0
1637945700000|2021-11-26 16:55:00|264.97|261.01|268.61|264.65|269.93|265.97|264.97|261.01|0
1637946000000|2021-11-26 17:00:00|268.91|264.95|269.2|265.24|271.4|267.44|266.71|262.75|0
1637946300000|2021-11-26 17:05:00|269.49|265.53|273.91|269.95|274.79|270.83|268.9|264.94|0
1637946600000|2021-11-26 17:10:00|273.61|269.65|272.57|268.61|276.28|272.32|270.8|266.84|0
1637946900000|2021-11-26 17:15:00|272.42|268.46|270.95|266.99|273.31|269.35|270.65|266.69|0
1637947200000|2021-11-26 17:20:00|270.8|266.84|274.04|270.08|274.19|270.23|270.06|266.1|0
1637947500000|2021-11-26 17:25:00|273.75|269.79|278.5|274.54|278.5|274.54|273.75|269.79|0
1637947800000|2021-11-26 17:30:00|278.12|274.16|280.29|276.33|280.66|276.7|277.68|273.72|0
1637948100000|2021-11-26 17:35:00|280.44|276.48|281.56|277.6|283.44|279.48|280.44|276.48|0
1637948400000|2021-11-26 17:40:00|281.49|277.53|279.09|275.13|282.01|278.05|277.45|273.49|0
1637948700000|2021-11-26 17:45:00|278.79|274.83|272.25|268.29|279.24|275.28|272.25|268.29|0
1637949000000|2021-11-26 17:50:00|270.78|266.82|262.03|258.07|270.78|266.82|262.03|258.07|0
1637949300000|2021-11-26 17:55:00|262.32|258.36|268.57|264.61|275.95|271.99|262.03|258.07|0
1637949600000|2021-11-26 18:00:00|272.25|268.29|267.98|264.02|272.25|268.29|265.58|261.62|0
1637949900000|2021-11-26 18:05:00|267.11|263.15|261.01|257.05|268.13|264.17|260.72|256.76|0
1637950200000|2021-11-26 18:10:00|261.3|257.34|267.33|263.37|270.68|266.72|260.87|256.91|0
1637950500000|2021-11-26 18:15:00|267.62|263.66|267.77|263.81|267.92|263.96|267.62|263.66|0
1638173100000|2021-11-29 08:05:00|289.12|286.92|286.66|284.46|291.43|289.23|286.36|284.16|0
1638173400000|2021-11-29 08:10:00|286.51|284.31|285.28|283.08|287.12|284.92|283.23|281.03|0
1638173700000|2021-11-29 08:15:00|285.44|283.24|285.59|283.39|288.65|286.45|285.44|283.24|0
1638174000000|2021-11-29 08:20:00|285.28|283.08|284.89|282.69|286.81|284.61|284.82|282.62|0
1638174300000|2021-11-29 08:25:00|284.67|282.47|282.99|280.79|284.82|282.62|282.99|280.79|0
1638174600000|2021-11-29 08:30:00|283.14|280.94|286.34|284.14|287.26|285.06|282.84|280.64|0
1638174900000|2021-11-29 08:35:00|286.19|283.99|285.19|282.99|286.95|284.75|284.81|282.61|0
1638175200000|2021-11-29 08:40:00|285.27|283.07|284.81|282.61|285.72|283.52|282.98|280.78|0
1638175500000|2021-11-29 08:45:00|284.88|282.68|283.05|280.85|284.96|282.76|282.82|280.62|0
1638175800000|2021-11-29 08:50:00|282.82|280.62|282.06|279.86|283.43|281.23|282.06|279.86|0
1638176100000|2021-11-29 08:55:00|281.91|279.71|283.88|281.68|283.88|281.68|280.99|278.79|0
1638176400000|2021-11-29 09:00:00|284.03|281.83|283.57|281.37|284.56|282.36|282.43|280.23|0
1638176700000|2021-11-29 09:05:00|283.49|281.29|286.39|284.19|286.62|284.42|283.42|281.22|0
1638177000000|2021-11-29 09:10:00|286.62|284.42|287.23|285.03|289.08|286.88|285.4|283.2|0
1638177300000|2021-11-29 09:15:00|287.54|285.34|284.94|282.74|288|285.8|284.33|282.13|0
1638177600000|2021-11-29 09:20:00|284.93|282.73|286|283.8|286|283.8|283.71|281.51|0
1638177900000|2021-11-29 09:25:00|285.92|283.72|285.39|283.19|285.92|283.72|283.56|281.36|0
1638178200000|2021-11-29 09:30:00|285.54|283.34|282.79|280.59|285.69|283.49|282.03|279.83|0
1638178500000|2021-11-29 09:35:00|282.94|280.74|282.03|279.83|282.94|280.74|281.27|279.07|0
1638178800000|2021-11-29 09:40:00|281.73|279.53|281.72|279.52|282.64|280.44|280.81|278.61|0
1638179100000|2021-11-29 09:45:00|281.42|279.22|281.72|279.52|282.1|279.9|280.81|278.61|0
1638179400000|2021-11-29 09:50:00|282.02|279.82|280.96|278.76|282.93|280.73|280.5|278.3|0
1638179700000|2021-11-29 09:55:00|281.11|278.91|280.2|278|281.71|279.51|280.05|277.85|0
1638180000000|2021-11-29 10:00:00|280.5|278.3|282.47|280.27|282.77|280.57|280.2|278|0
1638180300000|2021-11-29 10:05:00|282.54|280.34|282.77|280.57|283.08|280.88|281.71|279.51|0
1638180600000|2021-11-29 10:10:00|282.92|280.72|281.95|279.75|283.07|280.87|280.88|278.68|0
1638180900000|2021-11-29 10:15:00|281.79|279.59|282.53|280.33|282.68|280.48|279.67|277.47|0
1638181200000|2021-11-29 10:20:00|283.29|281.09|284.97|282.77|285.42|283.22|282.98|280.78|0
1638181500000|2021-11-29 10:25:00|284.89|282.69|286.03|283.83|286.65|284.45|284.81|282.61|0
1638181800000|2021-11-29 10:30:00|286.19|283.99|285.57|283.37|286.19|283.99|284.81|282.61|0
1638182100000|2021-11-29 10:35:00|285.72|283.52|284.25|282.05|285.88|283.68|283.33|281.13|0
1638182400000|2021-11-29 10:40:00|284.09|281.89|283.32|281.12|284.71|282.51|283.17|280.97|0
1638182700000|2021-11-29 10:45:00|283.02|280.82|284.7|282.5|285.16|282.96|282.71|280.51|0
1638183000000|2021-11-29 10:50:00|284.62|282.42|286.54|284.34|286.54|284.34|284.24|282.04|0
1638183300000|2021-11-29 10:55:00|286.24|284.04|285.26|283.06|288.35|286.15|285.26|283.06|0
1638183600000|2021-11-29 11:00:00|285.34|283.14|286.88|284.68|286.88|284.68|285.03|282.83|0
1638183900000|2021-11-29 11:05:00|286.73|284.53|286.63|284.43|287.19|284.99|285.86|283.66|0
1638184200000|2021-11-29 11:10:00|286.47|284.27|286.7|284.5|287.71|285.51|286.32|284.12|0
1638184500000|2021-11-29 11:15:00|286.93|284.73|286.16|283.96|287.55|285.35|285.39|283.19|0
1638184800000|2021-11-29 11:20:00|286.01|283.81|287.24|285.04|287.39|285.19|285.46|283.26|0
1638185100000|2021-11-29 11:25:00|287.08|284.88|286.15|283.95|287.7|285.5|285.69|283.49|0
1638185400000|2021-11-29 11:30:00|286|283.8|286.38|284.18|286.77|284.57|286|283.8|0
1638185700000|2021-11-29 11:35:00|286.46|284.26|285.76|283.56|286.46|284.26|285.68|283.48|0
1638186000000|2021-11-29 11:40:00|285.84|283.64|285.37|283.17|286.15|283.95|285.07|282.87|0
1638186300000|2021-11-29 11:45:00|285.53|283.33|285.06|282.86|285.83|283.63|285.06|282.86|0
1638186600000|2021-11-29 11:50:00|285.13|282.93|283.52|281.32|285.13|282.93|283.52|281.32|0
1638186900000|2021-11-29 11:55:00|283.44|281.24|283.21|281.01|285.36|283.16|283.21|281.01|0
1638187200000|2021-11-29 12:00:00|283.06|280.86|282.95|280.75|284.1|281.9|282.13|279.93|0
1638187500000|2021-11-29 12:05:00|283.1|280.9|283.25|281.05|283.4|281.2|281.88|279.68|0
1638187800000|2021-11-29 12:10:00|283.17|280.97|282.02|279.82|283.48|281.28|281.72|279.52|0
1638188100000|2021-11-29 12:15:00|282.18|279.98|282.02|279.82|282.63|280.43|281.72|279.52|0
1638188400000|2021-11-29 12:20:00|282.25|280.05|282.32|280.12|283.47|281.27|281.86|279.66|0
1638188700000|2021-11-29 12:25:00|282.02|279.82|280.71|278.51|282.78|280.58|280.71|278.51|0
1638189000000|2021-11-29 12:30:00|280.64|278.44|283.23|281.03|283.54|281.34|280.34|278.14|0
1638189300000|2021-11-29 12:35:00|283.39|281.19|285.07|282.87|285.07|282.87|283.23|281.03|0
1638189600000|2021-11-29 12:40:00|284.92|282.72|284.91|282.71|285.38|283.18|284.3|282.1|0
1638189900000|2021-11-29 12:45:00|285.07|282.87|285.68|283.48|285.83|283.63|284.61|282.41|0
1638190200000|2021-11-29 12:50:00|285.75|283.55|284.6|282.4|285.83|283.63|284.29|282.09|0
1638190500000|2021-11-29 12:55:00|284.75|282.55|284.73|282.53|285.37|283.17|284.58|282.38|0
1638190800000|2021-11-29 13:00:00|285.04|282.84|282.73|280.53|285.11|282.91|282.58|280.38|0
1638191100000|2021-11-29 13:05:00|282.58|280.38|282.42|280.22|283.65|281.45|281.58|279.38|0
1638191400000|2021-11-29 13:10:00|282.73|280.53|284.26|282.06|284.26|282.06|282.57|280.37|0
1638191700000|2021-11-29 13:15:00|284.1|281.9|284.56|282.36|284.87|282.67|283.49|281.29|0
1638192000000|2021-11-29 13:20:00|284.41|282.21|285.09|282.89|285.17|282.97|284.1|281.9|0
1638192300000|2021-11-29 13:25:00|285.17|282.97|283.33|281.13|285.63|283.43|283.09|280.89|0
1638192600000|2021-11-29 13:30:00|283.48|281.28|285.32|283.12|286.25|284.05|283.48|281.28|0
1638192900000|2021-11-29 13:35:00|285.47|283.27|286.09|283.89|286.09|283.89|284.86|282.66|0
1638193200000|2021-11-29 13:40:00|286.24|284.04|288.09|285.89|288.87|286.67|286.09|283.89|0
1638193500000|2021-11-29 13:45:00|288.25|286.05|290.57|288.37|291.11|288.91|287.94|285.74|0
1638193800000|2021-11-29 13:50:00|290.72|288.52|292.59|290.39|292.9|290.7|290.57|288.37|0
1638194100000|2021-11-29 13:55:00|292.43|290.23|291.65|289.45|292.43|290.23|291.19|288.99|0
1638194400000|2021-11-29 14:00:00|291.81|289.61|294.61|292.41|294.61|292.41|291.65|289.45|0
1638194700000|2021-11-29 14:05:00|294.77|292.57|292.89|290.69|294.93|292.73|292.58|290.38|0
1638195000000|2021-11-29 14:10:00|292.73|290.53|292.11|289.91|292.89|290.69|291.64|289.44|0
1638195300000|2021-11-29 14:15:00|292.26|290.06|291.33|289.13|292.26|290.06|291.33|289.13|0
1638195600000|2021-11-29 14:20:00|291.17|288.97|291.17|288.97|291.33|289.13|290.7|288.5|0
1638195900000|2021-11-29 14:25:00|291.01|288.81|292.25|290.05|293.82|291.62|291.01|288.81|0
1638196200000|2021-11-29 14:30:00|292.1|289.9|288.83|286.63|295.06|292.86|288.37|286.17|0
1638196500000|2021-11-29 14:35:00|288.52|286.32|289.14|286.94|289.29|287.09|286.36|284.16|0
1638196800000|2021-11-29 14:40:00|288.83|286.63|286.95|284.75|288.98|286.78|286.82|284.62|0
1638197100000|2021-11-29 14:45:00|287.72|285.52|285.87|283.67|287.72|285.52|281.87|279.67|0
1638197400000|2021-11-29 14:50:00|285.1|282.9|284.43|282.23|286.6|284.4|283.25|281.05|0
1638197700000|2021-11-29 14:55:00|284.13|281.93|285.32|283.12|287.68|285.48|283.36|281.16|0
1638198000000|2021-11-29 15:00:00|285.01|282.81|283.62|281.42|287.8|285.6|283.46|281.26|0
1638198300000|2021-11-29 15:05:00|283|280.8|285.31|283.11|285.78|283.58|282.07|279.87|0
1638198600000|2021-11-29 15:10:00|285.16|282.96|283.77|281.57|287.33|285.13|283.77|281.57|0
1638198900000|2021-11-29 15:15:00|284.23|282.03|286.7|284.5|287.02|284.82|283.3|281.1|0
1638199200000|2021-11-29 15:20:00|286.55|284.35|285.92|283.72|286.55|284.35|283.45|281.25|0
1638199500000|2021-11-29 15:25:00|286.08|283.88|280.98|278.78|286.7|284.5|280.68|278.48|0
1638199800000|2021-11-29 15:30:00|280.83|278.63|280.67|278.47|282.21|280.01|277.92|275.72|0
1638200100000|2021-11-29 15:35:00|280.52|278.32|278.52|276.32|283.13|280.93|274.14|271.94|0
1638200400000|2021-11-29 15:40:00|278.37|276.17|279.48|277.28|280.1|277.9|276.29|274.09|0
1638200700000|2021-11-29 15:45:00|279.33|277.13|278.49|276.29|281.17|278.97|278.11|275.91|0
1638201000000|2021-11-29 15:50:00|278.33|276.13|278.56|276.36|281.16|278.96|277.19|274.99|0
1638201300000|2021-11-29 15:55:00|279.17|276.97|281.31|279.11|281.77|279.57|279.17|276.97|0
1638201600000|2021-11-29 16:00:00|281.46|279.26|282.23|280.03|283|280.8|279.47|277.27|0
1638201900000|2021-11-29 16:05:00|282.38|280.18|284.69|282.49|285.84|283.64|282.07|279.87|0
1638202200000|2021-11-29 16:10:00|284.99|282.79|284.68|282.48|285.77|283.57|284.07|281.87|0
1638202500000|2021-11-29 16:15:00|284.53|282.33|283.75|281.55|285.92|283.72|283.6|281.4|0
1638202800000|2021-11-29 16:20:00|283.91|281.71|286.07|283.87|286.53|284.33|283.6|281.4|0
1638203100000|2021-11-29 16:25:00|285.45|283.25|282.59|280.39|287.3|285.1|282.12|279.92|0
1638203400000|2021-11-29 16:30:00|283.05|280.85|285.13|282.93|287.23|285.03|283.05|280.85|0
1638203700000|2021-11-29 16:35:00|284.9|282.7|288.32|286.12|288.94|286.74|284.9|282.7|0
1638204000000|2021-11-29 16:40:00|288.63|286.43|288.27|286.07|290.19|287.99|285.9|283.7|0
1638204300000|2021-11-29 16:45:00|288.43|286.23|287.01|284.81|289.21|287.01|287.01|284.81|0
1638204600000|2021-11-29 16:50:00|286.86|284.66|288.18|285.98|289.05|286.85|286.39|284.19|0
1638204900000|2021-11-29 16:55:00|288.11|285.91|289.51|287.31|289.51|287.31|287.95|285.75|0
1638205200000|2021-11-29 17:00:00|289.67|287.47|291.4|289.2|291.56|289.36|289.36|287.16|0
1638205500000|2021-11-29 17:05:00|291.87|289.67|292.18|289.98|293.76|291.56|291.87|289.67|0
1638205800000|2021-11-29 17:10:00|292.34|290.14|292.49|290.29|292.97|290.77|291.87|289.67|0
1638206100000|2021-11-29 17:15:00|292.34|290.14|295.18|292.98|295.34|293.14|292.34|290.14|0
1638206400000|2021-11-29 17:20:00|295.02|292.82|297.56|295.36|297.56|295.36|295.02|292.82|0
1638206700000|2021-11-29 17:25:00|297.72|295.52|290.62|288.42|300.6|298.4|289.19|286.99|0
1638207000000|2021-11-29 17:30:00|290.78|288.58|293.98|291.78|294.14|291.94|290.46|288.26|0
1638207300000|2021-11-29 17:35:00|293.82|291.62|292.93|290.73|294.79|292.59|292.54|290.34|0
1638207600000|2021-11-29 17:40:00|292.86|290.66|294.3|292.1|294.3|292.1|292.86|290.66|0
1638207900000|2021-11-29 17:45:00|294.14|291.94|294.13|291.93|294.62|292.42|293.65|291.45|0
1638208200000|2021-11-29 17:50:00|293.97|291.77|292.37|290.17|294.13|291.93|292.37|290.17|0
1638208500000|2021-11-29 17:55:00|292.53|290.33|293.65|291.45|294.13|291.93|292.53|290.33|0
1638208800000|2021-11-29 18:00:00|293.81|291.61|294.29|292.09|294.77|292.57|293.81|291.61|0
1638209100000|2021-11-29 18:05:00|294.13|291.93|295.89|293.69|296.22|294.02|293.8|291.6|0
1638209400000|2021-11-29 18:10:00|296.05|293.85|294.12|291.92|296.38|294.18|293.8|291.6|0
1638209700000|2021-11-29 18:15:00|294.28|292.08|293.23|291.03|294.92|292.72|292.19|289.99|0
1638210000000|2021-11-29 18:20:00|293.31|291.11|292.35|290.15|293.63|291.43|291.71|289.51|0
1638210300000|2021-11-29 18:25:00|292.19|289.99|293.15|290.95|293.15|290.95|291.39|289.19|0
1638210600000|2021-11-29 18:30:00|293.31|291.11|293.95|291.75|294.91|292.71|292.82|290.62|0
1638210900000|2021-11-29 18:35:00|293.79|291.59|290.58|288.38|293.95|291.75|290.42|288.22|0
1638211200000|2021-11-29 18:40:00|290.74|288.54|291.45|289.25|292.02|289.82|290.58|288.38|0
1638211500000|2021-11-29 18:45:00|291.53|289.33|293.13|290.93|293.13|290.93|291.37|289.17|0
1638211800000|2021-11-29 18:50:00|292.97|290.77|292.81|290.61|292.97|290.77|291.69|289.49|0
1638212100000|2021-11-29 18:55:00|292.97|290.77|294.25|292.05|294.41|292.21|292.81|290.61|0
1638212400000|2021-11-29 19:00:00|294.41|292.21|293.61|291.41|294.57|292.37|292.16|289.96|0
1638212700000|2021-11-29 19:05:00|293.45|291.25|293.28|291.08|294.41|292.21|292.8|290.6|0
1638213000000|2021-11-29 19:10:00|293.12|290.92|293.76|291.56|294.08|291.88|293.12|290.92|0
1638213300000|2021-11-29 19:15:00|293.92|291.72|292.47|290.27|293.92|291.72|291.99|289.79|0
1638213600000|2021-11-29 19:20:00|292.31|290.11|292.31|290.11|293.6|291.4|291.83|289.63|0
1638213900000|2021-11-29 19:25:00|292.47|290.27|292.15|289.95|293.11|290.91|291.67|289.47|0
1638214200000|2021-11-29 19:30:00|292.31|290.11|291.66|289.46|292.79|290.59|290.71|288.51|0
1638214500000|2021-11-29 19:35:00|291.82|289.62|290.06|287.86|291.82|289.62|289.27|287.07|0
1638214800000|2021-11-29 19:40:00|290.22|288.02|291.5|289.3|291.98|289.78|290.22|288.02|0
1638215100000|2021-11-29 19:45:00|291.66|289.46|291.33|289.13|292.29|290.09|290.85|288.65|0
1638215400000|2021-11-29 19:50:00|291.49|289.29|290.05|287.85|293.09|290.89|290.05|287.85|0
1638215700000|2021-11-29 19:55:00|290.21|288.01|291.01|288.81|291.01|288.81|289.73|287.53|0
1638216000000|2021-11-29 20:00:00|290.85|288.65|290.84|288.64|292.13|289.93|290.84|288.64|0
1638216300000|2021-11-29 20:05:00|291|288.8|291.8|289.6|292.12|289.92|289.41|287.21|0
1638216600000|2021-11-29 20:10:00|291.96|289.76|293.56|291.36|293.72|291.52|291.16|288.96|0
1638216900000|2021-11-29 20:15:00|293.4|291.2|293.4|291.2|295.01|292.81|292.28|290.08|0
1638217200000|2021-11-29 20:20:00|293.32|291.12|291.79|289.59|293.4|291.2|290.83|288.63|0
1638217500000|2021-11-29 20:25:00|291.47|289.27|291.47|289.27|292.59|290.39|290.67|288.47|0
1638217800000|2021-11-29 20:30:00|291.31|289.11|292.59|290.39|292.59|290.39|290.03|287.83|0
1638218100000|2021-11-29 20:35:00|292.43|290.23|291.14|288.94|292.75|290.55|290.5|288.3|0
1638218400000|2021-11-29 20:40:00|291.3|289.1|289.54|287.34|291.3|289.1|288.27|286.07|0
1638218700000|2021-11-29 20:45:00|289.38|287.18|289.8|287.6|290.12|287.92|287.89|285.69|0
1638219000000|2021-11-29 20:50:00|288.21|286.01|288.57|286.37|289.05|286.85|285.87|283.67|0
1638219300000|2021-11-29 20:55:00|288.25|286.05|283.19|280.99|289.69|287.49|283.19|280.99|0
1638219600000|2021-11-29 21:00:00|283.98|281.78|284.76|282.56|286.19|283.99|283.98|281.78|0
1638219900000|2021-11-29 21:05:00|284.92|282.72|286.82|284.62|287.13|284.93|284.92|282.72|0
1638220200000|2021-11-29 21:10:00|287.13|284.93|286.34|284.14|288.08|285.88|286.02|283.82|0
1638220500000|2021-11-29 21:15:00|286.18|283.98|287.33|284.73|287.65|285.05|285.9|283.3|0
1638220800000|2021-11-29 21:20:00|287.49|284.89|287.48|284.88|288.12|285.52|287.17|284.57|0
1638221100000|2021-11-29 21:25:00|287.32|284.72|287|284.4|287.8|285.2|286.85|284.25|0
1638221400000|2021-11-29 21:30:00|287.16|284.56|287.63|285.03|288.43|285.83|287.16|284.56|0
1638221700000|2021-11-29 21:35:00|287.79|285.19|288.43|285.83|288.9|286.3|287.79|285.19|0
1638222000000|2021-11-29 21:40:00|288.58|285.98|288.74|286.14|288.74|286.14|288.42|285.82|0
1638222300000|2021-11-29 21:45:00|288.9|286.3|288.58|285.98|289.06|286.46|288.42|285.82|0
1638222600000|2021-11-29 21:50:00|288.74|286.14|289.05|286.45|289.21|286.61|288.58|285.98|0
1638222900000|2021-11-29 21:55:00|288.89|286.29|288.01|285.41|289.05|286.45|287.78|285.18|0
1638223200000|2021-11-29 22:00:00|287.91|285.31|287.96|285.36|287.96|285.36|287.86|285.26|0
1638223500000|2021-11-29 22:05:00|287.86|285.26|287.75|285.15|288.12|285.52|287.36|284.76|0
1638223800000|2021-11-29 22:10:00|287.77|285.17|288.11|285.51|288.11|285.51|287.31|284.71|0
1638224100000|2021-11-29 22:15:00|287.93|285.33|287.44|284.84|288.02|285.42|287.44|284.84|0
1638224400000|2021-11-29 22:20:00|287.49|284.89|287.5|284.9|287.57|284.97|287.43|284.83|0
1638224700000|2021-11-29 22:25:00|287.95|285.35|288.03|285.43|288.16|285.56|287.95|285.35|0
1638225000000|2021-11-29 22:30:00|288.06|285.46|287.91|285.31|288.08|285.48|287.89|285.29|0
1638225300000|2021-11-29 22:35:00|287.94|285.34|288.79|286.19|288.79|286.19|287.94|285.34|0
1638225600000|2021-11-29 22:40:00|288.81|286.21|289.04|286.44|289.07|286.47|288.79|286.19|0
1638225900000|2021-11-29 22:45:00|289.02|286.42|288.88|286.28|289.02|286.42|288.5|285.9|0
1638226200000|2021-11-29 22:50:00|288.9|286.3|288.85|286.25|288.9|286.3|288.85|286.25|0
1638226500000|2021-11-29 22:55:00|288.71|286.11|289.01|286.41|289.1|286.5|288.71|286.11|0
1638226800000|2021-11-29 23:00:00|288.61|286.01|290.92|288.32|291.4|288.8|288.61|286.01|0
1638227100000|2021-11-29 23:05:00|291|288.4|290.92|288.32|291.08|288.48|290.12|287.52|0
1638227400000|2021-11-29 23:10:00|291.4|288.8|294.41|291.81|294.73|292.13|290.92|288.32|0
1638227700000|2021-11-29 23:15:00|294.57|291.97|294.41|291.81|294.73|292.13|294.09|291.49|0
1638228000000|2021-11-29 23:20:00|294.57|291.97|295.21|292.61|295.85|293.25|294.57|291.97|0
1638228300000|2021-11-29 23:25:00|295.37|292.77|294.56|291.96|295.37|292.77|294.4|291.8|0
1638228600000|2021-11-29 23:30:00|294.88|292.28|295.36|292.76|295.52|292.92|294.4|291.8|0
1638228900000|2021-11-29 23:35:00|295.52|292.92|295.52|292.92|295.84|293.24|294.88|292.28|0
1638229200000|2021-11-29 23:40:00|295.68|293.08|295.36|292.76|295.84|293.24|295.2|292.6|0
1638229500000|2021-11-29 23:45:00|295.52|292.92|295.19|292.59|295.52|292.92|295.03|292.43|0
1638229800000|2021-11-29 23:50:00|295.35|292.75|294.87|292.27|295.83|293.23|294.71|292.11|0
1638230100000|2021-11-29 23:55:00|295.03|292.43|294.55|291.95|295.03|292.43|293.43|290.83|0
1638230400000|2021-11-30 00:00:00|294.71|292.11|295.18|292.58|295.5|292.9|294.23|291.63|0
1638230700000|2021-11-30 00:05:00|295.34|292.74|294.54|291.94|295.5|292.9|294.38|291.78|0
1638231000000|2021-11-30 00:10:00|294.7|292.1|293.58|290.98|295.18|292.58|293.42|290.82|0
1638231300000|2021-11-30 00:15:00|293.74|291.14|293.26|290.66|294.05|291.45|293.26|290.66|0
1638231600000|2021-11-30 00:20:00|293.1|290.5|294.69|292.09|294.69|292.09|293.1|290.5|0
1638231900000|2021-11-30 00:25:00|294.53|291.93|294.76|292.16|295.01|292.41|294.37|291.77|0
1638232200000|2021-11-30 00:30:00|294.85|292.25|295.48|292.88|295.64|293.04|294.37|291.77|0
1638232500000|2021-11-30 00:35:00|295.64|293.04|295.96|293.36|296.44|293.84|295.48|292.88|0
1638232800000|2021-11-30 00:40:00|296.04|293.44|295.32|292.72|296.28|293.68|295.32|292.72|0
1638233100000|2021-11-30 00:45:00|295.16|292.56|296.44|293.84|296.6|294|295.16|292.56|0
1638233400000|2021-11-30 00:50:00|296.28|293.68|296.59|293.99|296.92|294.32|296.28|293.68|0
1638233700000|2021-11-30 00:55:00|296.43|293.83|296.27|293.67|296.51|293.91|296.27|293.67|0
1638234000000|2021-11-30 01:00:00|296.43|293.83|296.27|293.67|297.07|294.47|295.79|293.19|0
1638234300000|2021-11-30 01:05:00|296.11|293.51|296.58|293.98|296.91|294.31|296.11|293.51|0
1638234600000|2021-11-30 01:10:00|296.74|294.14|297.06|294.46|297.07|294.47|296.74|294.14|0
1638234900000|2021-11-30 01:15:00|296.9|294.3|296.1|293.5|297.38|294.78|296.1|293.5|0
1638235200000|2021-11-30 01:20:00|295.94|293.34|295.77|293.17|296.26|293.66|294.97|292.37|0
1638235500000|2021-11-30 01:25:00|295.93|293.33|296.89|294.29|296.89|294.29|295.77|293.17|0
1638235800000|2021-11-30 01:30:00|296.73|294.13|296.57|293.97|297.05|294.45|296.09|293.49|0
1638236100000|2021-11-30 01:35:00|296.41|293.81|296.08|293.48|296.57|293.97|295.76|293.16|0
1638236400000|2021-11-30 01:40:00|296.24|293.64|296.48|293.88|296.56|293.96|295.76|293.16|0
1638236700000|2021-11-30 01:45:00|296.4|293.8|297.04|294.44|297.04|294.44|296.4|293.8|0
1638237000000|2021-11-30 01:50:00|296.88|294.28|297.04|294.44|297.36|294.76|296.88|294.28|0
1638237300000|2021-11-30 01:55:00|296.88|294.28|295.75|293.15|296.88|294.28|295.75|293.15|0
1638237600000|2021-11-30 02:00:00|295.59|292.99|295.91|293.31|296.07|293.47|294.95|292.35|0
1638237900000|2021-11-30 02:05:00|295.75|293.15|294.62|292.02|296.23|293.63|294.62|292.02|0
1638238200000|2021-11-30 02:10:00|294.78|292.18|294.3|291.7|295.1|292.5|294.14|291.54|0
1638238500000|2021-11-30 02:15:00|294.46|291.86|294.46|291.86|294.94|292.34|294.46|291.86|0
1638238800000|2021-11-30 02:20:00|294.62|292.02|293.34|290.74|294.78|292.18|293.34|290.74|0
1638239100000|2021-11-30 02:25:00|293.5|290.9|292.22|289.62|293.66|291.06|290.95|288.35|0
1638239400000|2021-11-30 02:30:00|292.06|289.46|291.33|288.73|292.22|289.62|290.94|288.34|0
1638239700000|2021-11-30 02:35:00|291.42|288.82|291.1|288.5|291.58|288.98|290.62|288.02|0
1638240000000|2021-11-30 02:40:00|290.94|288.34|291.89|289.29|292.21|289.61|290.78|288.18|0
1638240300000|2021-11-30 02:45:00|291.73|289.13|292.04|289.44|292.2|289.6|291.57|288.97|0
1638240600000|2021-11-30 02:50:00|292.12|289.52|292.36|289.76|292.84|290.24|292.04|289.44|0
1638240900000|2021-11-30 02:55:00|292.52|289.92|293.15|290.55|293.47|290.87|292.52|289.92|0
1638241200000|2021-11-30 03:00:00|293.31|290.71|292.19|289.59|293.47|290.87|292.19|289.59|0
1638241500000|2021-11-30 03:05:00|292.35|289.75|291.24|288.64|292.35|289.75|290.6|288|0
1638241800000|2021-11-30 03:10:00|291.4|288.8|289.96|287.36|291.4|288.8|289.96|287.36|0
1638242100000|2021-11-30 03:15:00|289.8|287.2|289.8|287.2|290.12|287.52|289.33|286.73|0
1638242400000|2021-11-30 03:20:00|289.96|287.36|289.96|287.36|290.59|287.99|289.64|287.04|0
1638242700000|2021-11-30 03:25:00|289.87|287.27|288.84|286.24|289.96|287.36|288.69|286.09|0
1638243000000|2021-11-30 03:30:00|289|286.4|290.11|287.51|290.43|287.83|288.53|285.93|0
1638243300000|2021-11-30 03:35:00|289.95|287.35|290.18|287.58|290.58|287.98|289.79|287.19|0
1638243600000|2021-11-30 03:40:00|290.11|287.51|290.34|287.74|290.42|287.82|289.95|287.35|0
1638243900000|2021-11-30 03:45:00|290.26|287.66|290.73|288.13|290.89|288.29|290.02|287.42|0
1638244200000|2021-11-30 03:50:00|290.81|288.21|290.57|287.97|291.29|288.69|290.41|287.81|0
1638244500000|2021-11-30 03:55:00|290.73|288.13|290.89|288.29|291.21|288.61|290.49|287.89|0
1638244800000|2021-11-30 04:00:00|291.36|288.76|292.16|289.56|292.55|289.95|290.73|288.13|0
1638245100000|2021-11-30 04:05:00|292.07|289.47|291.84|289.24|292.16|289.56|291.44|288.84|0
1638245400000|2021-11-30 04:10:00|291.83|289.23|291.43|288.83|292.15|289.55|291.43|288.83|0
1638245700000|2021-11-30 04:15:00|291.51|288.91|291.43|288.83|291.51|288.91|290.88|288.28|0
1638246000000|2021-11-30 04:20:00|291.51|288.91|291.03|288.43|291.67|289.07|291.03|288.43|0
1638246300000|2021-11-30 04:25:00|291.19|288.59|290.07|287.47|291.19|288.59|289.44|286.84|0
1638246600000|2021-11-30 04:30:00|290.23|287.63|289.75|287.15|290.87|288.27|289.75|287.15|0
1638246900000|2021-11-30 04:35:00|289.83|287.23|289.51|286.91|290.23|287.63|288.96|286.36|0
1638247200000|2021-11-30 04:40:00|289.43|286.83|288.48|285.88|289.43|286.83|288.32|285.72|0
1638247500000|2021-11-30 04:45:00|288.64|286.04|288.79|286.19|288.95|286.35|288.48|285.88|0
1638247800000|2021-11-30 04:50:00|288.48|285.88|290.06|287.46|290.22|287.62|288.48|285.88|0
1638248100000|2021-11-30 04:55:00|289.9|287.3|290.37|287.77|290.69|288.09|289.74|287.14|0
1638248400000|2021-11-30 05:00:00|290.21|287.61|288.62|286.02|290.53|287.93|288.62|286.02|0
1638248700000|2021-11-30 05:05:00|288.47|285.87|285.15|282.55|288.47|285.87|285.15|282.55|0
1638249000000|2021-11-30 05:10:00|285.46|282.86|278.58|275.98|285.78|283.18|278.58|275.98|0
1638249300000|2021-11-30 05:15:00|278.73|276.13|272.09|269.49|279.51|276.91|271.32|268.72|0
1638249600000|2021-11-30 05:20:00|271.78|269.18|273.19|270.59|274.26|271.66|267.63|265.03|0
1638249900000|2021-11-30 05:25:00|273.34|270.74|276.24|273.64|277.78|275.18|270|267.4|0
1638250200000|2021-11-30 05:30:00|275.93|273.33|276.85|274.25|277.31|274.71|272.88|270.28|0
1638250500000|2021-11-30 05:35:00|277.31|274.71|274.88|272.28|277.31|274.71|269.99|267.39|0
1638250800000|2021-11-30 05:40:00|274.65|272.05|271.01|268.41|274.8|272.2|271.01|268.41|0
1638251100000|2021-11-30 05:45:00|270.71|268.11|267.62|265.02|270.86|268.26|265.45|262.85|0
1638251400000|2021-11-30 05:50:00|267.32|264.72|268.81|266.21|269.71|267.11|266.79|264.19|0
1638251700000|2021-11-30 05:55:00|268.36|265.76|268.8|266.2|270.08|267.48|267.23|264.63|0
1638252000000|2021-11-30 06:00:00|268.88|266.28|262.26|259.66|268.88|266.28|261.15|258.55|0
1638252300000|2021-11-30 06:05:00|262.11|259.51|259.57|256.97|264.95|262.35|255.36|252.76|0
1638252600000|2021-11-30 06:10:00|259.43|256.83|262.8|260.2|263.98|261.38|259.35|256.75|0
1638252900000|2021-11-30 06:15:00|262.65|260.05|266.78|264.18|266.85|264.25|261.77|259.17|0
1638253200000|2021-11-30 06:20:00|266.85|264.25|269.08|266.48|271.33|268.73|266.56|263.96|0
1638253500000|2021-11-30 06:25:00|269.01|266.41|269.98|267.38|270.58|267.98|267.44|264.84|0
1638253800000|2021-11-30 06:30:00|270.05|267.45|270.57|267.97|272.53|269.93|269.68|267.08|0
1638254100000|2021-11-30 06:35:00|270.5|267.9|269.82|267.22|271.17|268.57|268.33|265.73|0
1638254400000|2021-11-30 06:40:00|269.67|267.07|272.22|269.62|273.65|271.05|268.78|266.18|0
1638254700000|2021-11-30 06:45:00|272.14|269.54|272.97|270.37|273.12|270.52|269.97|267.37|0
1638255000000|2021-11-30 06:50:00|272.89|270.29|272.21|269.61|274.02|271.42|271.46|268.86|0
1638255300000|2021-11-30 06:55:00|272.06|269.46|271.46|268.86|272.51|269.91|271.31|268.71|0
1638255600000|2021-11-30 07:00:00|271.38|268.78|267.79|265.19|271.38|268.78|266.23|263.63|0
1638255900000|2021-11-30 07:05:00|267.86|265.26|273.63|271.03|274.92|272.32|267.86|265.26|0
1638256200000|2021-11-30 07:10:00|273.56|270.96|271.45|268.85|274.16|271.56|269.65|267.05|0
1638256500000|2021-11-30 07:15:00|272.2|269.6|273.25|270.65|274.15|271.55|270.4|267.8|0
1638256800000|2021-11-30 07:20:00|273.17|270.57|274.3|271.7|276.12|273.52|272.5|269.9|0
1638257100000|2021-11-30 07:25:00|274.6|272|271.74|269.14|275.21|272.61|271.74|269.14|0
1638257400000|2021-11-30 07:30:00|271.89|269.29|268.14|265.54|272.49|269.89|268.14|265.54|0
1638257700000|2021-11-30 07:35:00|268.29|265.69|271.43|268.83|272.04|269.44|261.39|258.79|0
1638258000000|2021-11-30 07:40:00|271.28|268.68|268|265.4|271.73|269.13|268|265.4|0
1638258300000|2021-11-30 07:45:00|268.29|265.69|269.55|266.95|270.68|268.08|268.29|265.69|0
1638258600000|2021-11-30 07:50:00|269.85|267.25|271.27|268.67|271.42|268.82|269.63|267.03|0
1638258900000|2021-11-30 07:55:00|271.35|268.75|272.02|269.42|272.47|269.87|270.97|268.37|0
1638259200000|2021-11-30 08:00:00|272.17|269.57|272.02|269.42|272.17|269.57|269.47|266.87|0
1638259500000|2021-11-30 08:05:00|270.77|268.57|270.91|268.71|271.82|269.62|269.72|267.52|0
1638259800000|2021-11-30 08:10:00|271.36|269.16|268.97|266.77|271.81|269.61|268.22|266.02|0
1638260100000|2021-11-30 08:15:00|269.12|266.92|269.41|267.21|270.31|268.11|267.63|265.43|0
1638260400000|2021-11-30 08:20:00|270.01|267.81|270.01|267.81|270.68|268.48|267.92|265.72|0
1638260700000|2021-11-30 08:25:00|270.16|267.96|271.87|269.67|271.95|269.75|269.56|267.36|0
1638261000000|2021-11-30 08:30:00|271.8|269.6|269.85|267.65|272.1|269.9|269.55|267.35|0
1638261300000|2021-11-30 08:35:00|269.77|267.57|265.9|263.7|270.3|268.1|265.09|262.89|0
1638261600000|2021-11-30 08:40:00|265.53|263.33|265.02|262.82|266.73|264.53|262.35|260.15|0
1638261900000|2021-11-30 08:45:00|264.5|262.3|263.51|261.31|264.5|262.3|262.18|259.98|0
1638262200000|2021-11-30 08:50:00|263.43|261.23|267.84|265.64|267.99|265.79|263.43|261.23|0
1638262500000|2021-11-30 08:55:00|267.99|265.79|267.39|265.19|269.03|266.83|266.95|264.75|0
1638262800000|2021-11-30 09:00:00|267.54|265.34|263.25|261.05|267.54|265.34|262.88|260.68|0
1638263100000|2021-11-30 09:05:00|263.39|261.19|263.64|261.44|264.28|262.08|261.4|259.2|0
1638263400000|2021-11-30 09:10:00|263.72|261.52|264.59|262.39|264.67|262.47|262.84|260.64|0
1638263700000|2021-11-30 09:15:00|264.74|262.54|266.36|264.16|266.95|264.75|263.86|261.66|0
1638264000000|2021-11-30 09:20:00|266.51|264.31|262.97|260.77|266.51|264.31|262.39|260.19|0
1638264300000|2021-11-30 09:25:00|263.27|261.07|262.97|260.77|264.95|262.75|261.22|259.02|0
1638264600000|2021-11-30 09:30:00|262.82|260.62|264.29|262.09|264.58|262.38|261.21|259.01|0
1638264900000|2021-11-30 09:35:00|264.43|262.23|263.99|261.79|265.38|263.18|262.82|260.62|0
1638265200000|2021-11-30 09:40:00|264.43|262.23|265.6|263.4|267.38|265.18|263.55|261.35|0
1638265500000|2021-11-30 09:45:00|265.9|263.7|264.57|262.37|266.34|264.14|264.57|262.37|0
1638265800000|2021-11-30 09:50:00|264.28|262.08|266.85|264.65|268.41|266.21|264.28|262.08|0
1638266100000|2021-11-30 09:55:00|266.78|264.58|269.59|267.39|269.81|267.61|266.63|264.43|0
1638266400000|2021-11-30 10:00:00|269.29|267.09|269.21|267.01|269.74|267.54|268.4|266.2|0
1638266700000|2021-11-30 10:05:00|269.29|267.09|266.32|264.12|270.33|268.13|264.92|262.72|0
1638267000000|2021-11-30 10:10:00|266.4|264.2|267.65|265.45|268.1|265.9|266.03|263.83|0
1638267300000|2021-11-30 10:15:00|267.95|265.75|265.88|263.68|268.24|266.04|265.73|263.53|0
1638267600000|2021-11-30 10:20:00|265.73|263.53|264.76|262.56|266.39|264.19|264.32|262.12|0
1638267900000|2021-11-30 10:25:00|264.32|262.12|267.39|265.19|267.39|265.19|264.32|262.12|0
1638268200000|2021-11-30 10:30:00|267.53|265.33|270.05|267.85|270.2|268|266.94|264.74|0
1638268500000|2021-11-30 10:35:00|269.97|267.77|270.27|268.07|270.35|268.15|268.86|266.66|0
1638268800000|2021-11-30 10:40:00|270.19|267.99|269.45|267.25|270.94|268.74|269.15|266.95|0
1638269100000|2021-11-30 10:45:00|269.3|267.1|269|266.8|269.3|267.1|266.05|263.85|0
1638269400000|2021-11-30 10:50:00|269.15|266.95|268.62|266.42|271.23|269.03|267.52|265.32|0
1638269700000|2021-11-30 10:55:00|268.55|266.35|270.78|268.58|271.82|269.62|268.55|266.35|0
1638270000000|2021-11-30 11:00:00|270.92|268.72|267.66|265.46|272.41|270.21|267.36|265.16|0
1638270300000|2021-11-30 11:05:00|267.22|265.02|267.66|265.46|267.81|265.61|266.18|263.98|0
1638270600000|2021-11-30 11:10:00|267.06|264.86|268.24|266.04|270.24|268.04|266.92|264.72|0
1638270900000|2021-11-30 11:15:00|268.1|265.9|269.39|267.19|270.06|267.86|267.8|265.6|0
1638271200000|2021-11-30 11:20:00|269.32|267.12|271.24|269.04|271.39|269.19|268.72|266.52|0
1638271500000|2021-11-30 11:25:00|270.8|268.6|271.53|269.33|273.48|271.28|270.05|267.85|0
1638271800000|2021-11-30 11:30:00|271.76|269.56|271.16|268.96|272.51|270.31|270.12|267.92|0
1638272100000|2021-11-30 11:35:00|271.01|268.81|270.71|268.51|272.2|270|269.52|267.32|0
1638272400000|2021-11-30 11:40:00|270.86|268.66|272.53|270.33|272.83|270.63|270.71|268.51|0
1638272700000|2021-11-30 11:45:00|272.38|270.18|271.56|269.36|272.83|270.63|271.49|269.29|0
1638273000000|2021-11-30 11:50:00|271.63|269.43|270.44|268.24|273.27|271.07|268.96|266.76|0
1638273300000|2021-11-30 11:55:00|270.29|268.09|269.99|267.79|271.93|269.73|268.96|266.76|0
1638273600000|2021-11-30 12:00:00|270.29|268.09|273.86|271.66|274.16|271.96|270.29|268.09|0
1638273900000|2021-11-30 12:05:00|273.94|271.74|273.86|271.66|274.16|271.96|272.97|270.77|0
1638274200000|2021-11-30 12:10:00|273.71|271.51|273.71|271.51|274.76|272.56|272.88|270.68|0
1638274500000|2021-11-30 12:15:00|273.63|271.43|274.3|272.1|274.9|272.7|273.56|271.36|0
1638274800000|2021-11-30 12:20:00|274.15|271.95|276.1|273.9|276.25|274.05|274.07|271.87|0
1638275100000|2021-11-30 12:25:00|275.95|273.75|277.76|275.56|279.94|277.74|275.95|273.75|0
1638275400000|2021-11-30 12:30:00|277.61|275.41|274.74|272.54|277.61|275.41|274.74|272.54|0
1638275700000|2021-11-30 12:35:00|274.89|272.69|272.49|270.29|275.04|272.84|272.34|270.14|0
1638276000000|2021-11-30 12:40:00|272.79|270.59|271.74|269.54|273.84|271.64|271.29|269.09|0
1638276300000|2021-11-30 12:45:00|271.66|269.46|271.29|269.09|272.04|269.84|270.99|268.79|0
1638276600000|2021-11-30 12:50:00|271.14|268.94|271.59|269.39|272.63|270.43|269.5|267.3|0
1638276900000|2021-11-30 12:55:00|271.44|269.24|273.38|271.18|273.53|271.33|271.44|269.24|0
1638277200000|2021-11-30 13:00:00|273.67|271.47|272.92|270.72|274.57|272.37|272.92|270.72|0
1638277500000|2021-11-30 13:05:00|272.77|270.57|272.77|270.57|272.99|270.79|271.43|269.23|0
1638277800000|2021-11-30 13:10:00|272.62|270.42|270.53|268.33|272.92|270.72|270.53|268.33|0
1638278100000|2021-11-30 13:15:00|270.68|268.48|273.96|271.76|273.96|271.76|270.68|268.48|0
1638278400000|2021-11-30 13:20:00|273.81|271.61|271.27|269.07|274.41|272.21|270.97|268.77|0
1638278700000|2021-11-30 13:25:00|271.12|268.92|272.01|269.81|272.76|270.56|271.12|268.92|0
1638279000000|2021-11-30 13:30:00|271.78|269.58|270.51|268.31|272.31|270.11|269.33|267.13|0
1638279300000|2021-11-30 13:35:00|270.37|268.17|272.3|270.1|272.6|270.4|269.32|267.12|0
1638279600000|2021-11-30 13:40:00|272.37|270.17|273.05|270.85|273.35|271.15|271.7|269.5|0
1638279900000|2021-11-30 13:45:00|273.04|270.84|274.09|271.89|274.54|272.34|272.89|270.69|0
1638280200000|2021-11-30 13:50:00|274.24|272.04|276.94|274.74|276.94|274.74|274.24|272.04|0
1638280500000|2021-11-30 13:55:00|276.79|274.59|281.79|279.59|282.4|280.2|276.04|273.84|0
1638280800000|2021-11-30 14:00:00|281.94|279.74|278.37|276.17|281.94|279.74|276.7|274.5|0
1638281100000|2021-11-30 14:05:00|278.52|276.32|278.67|276.47|281.86|279.66|278.06|275.86|0
1638281400000|2021-11-30 14:10:00|278.82|276.62|278.51|276.31|280.34|278.14|278.21|276.01|0
1638281700000|2021-11-30 14:15:00|278.66|276.46|279.42|277.22|279.72|277.52|277.07|274.87|0
1638282000000|2021-11-30 14:20:00|279.57|277.37|281.39|279.19|281.55|279.35|279.57|277.37|0
1638282300000|2021-11-30 14:25:00|281.09|278.89|279.56|277.36|282.31|280.11|279.56|277.36|0
1638282600000|2021-11-30 14:30:00|279.48|277.28|280.07|277.87|282.37|280.17|276.42|274.22|0
1638282900000|2021-11-30 14:35:00|280.53|278.33|275.71|273.51|280.53|278.33|271.21|269.01|0
1638283200000|2021-11-30 14:40:00|276.77|274.57|277.99|275.79|279.67|277.47|274.2|272|0
1638283500000|2021-11-30 14:45:00|278.21|276.01|274.8|272.6|280.58|278.38|274.8|272.6|0
1638283800000|2021-11-30 14:50:00|274.72|272.52|279.35|277.15|279.35|277.15|272.99|270.79|0
1638284100000|2021-11-30 14:55:00|279.05|276.85|279.13|276.93|284.43|282.23|278.28|276.08|0
1638284400000|2021-11-30 15:00:00|278.13|275.93|282.96|280.76|283.89|281.69|278.13|275.93|0
1638284700000|2021-11-30 15:05:00|282.35|280.15|285.16|282.96|288.07|285.87|282.19|279.99|0
1638285000000|2021-11-30 15:10:00|284.53|282.33|281.12|278.92|286.25|284.05|280.2|278|0
1638285300000|2021-11-30 15:15:00|280.97|278.77|280.35|278.15|283.6|281.4|280.35|278.15|0
1638285600000|2021-11-30 15:20:00|280.66|278.46|276.66|274.46|280.97|278.77|275.74|273.54|0
1638285900000|2021-11-30 15:25:00|276.97|274.77|279.3|277.1|280.07|277.87|276.81|274.61|0
1638286200000|2021-11-30 15:30:00|280.38|278.18|285.32|283.12|285.79|283.59|280.38|278.18|0
1638286500000|2021-11-30 15:35:00|285.79|283.59|278.99|276.79|287.97|285.77|275.32|273.12|0
1638286800000|2021-11-30 15:40:00|278.84|276.64|278.83|276.63|281.91|279.71|277.46|275.26|0
1638287100000|2021-11-30 15:45:00|278.37|276.17|270.78|268.58|278.37|276.17|270.48|268.28|0
1638287400000|2021-11-30 15:50:00|270.18|267.98|263.47|261.27|273.38|271.18|262.73|260.53|0
1638287700000|2021-11-30 15:55:00|263.91|261.71|258.84|256.64|266.14|263.94|258.84|256.64|0
1638288000000|2021-11-30 16:00:00|258.55|256.35|256.96|254.76|260.72|258.52|252.99|250.79|0
1638288300000|2021-11-30 16:05:00|257.35|255.15|258.66|256.46|260.26|258.06|256.05|253.85|0
1638288600000|2021-11-30 16:10:00|258.95|256.75|263.15|260.95|263.97|261.77|256.19|253.99|0
1638288900000|2021-11-30 16:15:00|262.27|260.07|261.2|259|266.74|264.54|260.76|258.56|0
1638289200000|2021-11-30 16:20:00|261.5|259.3|256.31|254.11|264.29|262.09|256.17|253.97|0
1638289500000|2021-11-30 16:25:00|256.02|253.82|260.05|257.85|260.5|258.3|256.02|253.82|0
1638289800000|2021-11-30 16:30:00|259.62|257.42|255.68|253.48|261.96|259.76|255.39|253.19|0
1638290100000|2021-11-30 16:35:00|255.25|253.05|256.55|254.35|258.15|255.95|254.95|252.75|0
1638290400000|2021-11-30 16:40:00|256.4|254.2|253.91|251.71|256.94|254.74|249.98|247.78|0
1638290700000|2021-11-30 16:45:00|253.62|251.42|251.47|249.27|254.77|252.57|248.47|246.27|0
1638291000000|2021-11-30 16:50:00|251.18|248.98|247.33|245.13|251.68|249.48|247.11|244.91|0
1638291300000|2021-11-30 16:55:00|248.04|245.84|253.18|250.98|253.18|250.98|247.19|244.99|0
1638291600000|2021-11-30 17:00:00|252.89|250.69|246.49|244.29|252.89|250.69|245.22|243.02|0
1638291900000|2021-11-30 17:05:00|246.35|244.15|245.49|243.29|248.62|246.42|244.37|242.17|0
1638292200000|2021-11-30 17:10:00|245.64|243.44|246.91|244.71|250.05|247.85|243.8|241.6|0
1638292500000|2021-11-30 17:15:00|246.77|244.57|252.34|250.14|252.34|250.14|246.77|244.57|0
1638292800000|2021-11-30 17:20:00|252.12|249.92|253.63|251.43|253.63|251.43|249.47|247.27|0
1638293100000|2021-11-30 17:25:00|253.48|251.28|252.94|250.74|254.64|252.44|252.51|250.31|0
1638293400000|2021-11-30 17:30:00|253.08|250.88|254.05|251.85|255.93|253.73|250.92|248.72|0
1638293700000|2021-11-30 17:35:00|254.49|252.29|253.26|251.06|255.35|253.15|252.32|250.12|0
1638294000000|2021-11-30 17:40:00|253.76|251.56|255.93|253.73|255.93|253.73|251.03|248.83|0
1638294300000|2021-11-30 17:45:00|255.06|252.86|252.17|249.97|256.36|254.16|251.88|249.68|0
1638294600000|2021-11-30 17:50:00|252.46|250.26|253.75|251.55|255.34|253.14|251.88|249.68|0
1638294900000|2021-11-30 17:55:00|254.33|252.13|251.99|249.79|254.76|252.56|249.02|246.82|0
1638295200000|2021-11-30 18:00:00|252.42|250.22|248.7|246.5|253.28|251.08|248.56|246.36|0
1638295500000|2021-11-30 18:05:00|248.85|246.65|249.55|247.35|251.99|249.79|248.84|246.64|0
1638295800000|2021-11-30 18:10:00|249.27|247.07|248.98|246.78|250.41|248.21|248.41|246.21|0
1638296100000|2021-11-30 18:15:00|248.7|246.5|249.4|247.2|251.98|249.78|248.7|246.5|0
1638296400000|2021-11-30 18:20:00|249.55|247.35|252.4|250.2|252.55|250.35|248.12|245.92|0
1638296700000|2021-11-30 18:25:00|251.69|249.49|252.24|250.04|253.04|250.84|250.26|248.06|0
1638297000000|2021-11-30 18:30:00|251.67|249.47|253.96|251.76|255.12|252.92|251.45|249.25|0
1638297300000|2021-11-30 18:35:00|253.82|251.62|258|255.8|258.01|255.81|253.67|251.47|0
1638297600000|2021-11-30 18:40:00|257.71|255.51|254.9|252.7|257.86|255.66|254.32|252.12|0
1638297900000|2021-11-30 18:45:00|255.04|252.84|256.93|254.73|257.37|255.17|255.04|252.84|0
1638298200000|2021-11-30 18:50:00|257.15|254.95|258.82|256.62|259.5|257.3|256.79|254.59|0
1638298500000|2021-11-30 18:55:00|258.67|256.47|260.57|258.37|260.72|258.52|258.38|256.18|0
1638298800000|2021-11-30 19:00:00|260.28|258.08|260.13|257.93|260.86|258.66|258.52|256.32|0
1638299100000|2021-11-30 19:05:00|259.69|257.49|261|258.8|261.3|259.1|257.5|255.3|0
1638299400000|2021-11-30 19:10:00|260.86|258.66|259.65|257.45|263.24|261.04|259.13|256.93|0
1638299700000|2021-11-30 19:15:00|259.8|257.6|259.21|257.01|260.53|258.33|257.45|255.25|0
1638300000000|2021-11-30 19:20:00|259.65|257.45|260.37|258.17|260.81|258.61|258.33|256.13|0
1638300300000|2021-11-30 19:25:00|260.51|258.31|258.32|256.12|262.86|260.66|258.17|255.97|0
1638300600000|2021-11-30 19:30:00|258.17|255.97|259.33|257.13|260.51|258.31|256.71|254.51|0
1638300900000|2021-11-30 19:35:00|259.04|256.84|258.02|255.82|260.5|258.3|257.73|255.53|0
1638301200000|2021-11-30 19:40:00|258.45|256.25|255.32|253.12|259.92|257.72|254.67|252.47|0
1638301500000|2021-11-30 19:45:00|255.4|253.2|251.64|249.44|256.12|253.92|251.49|249.29|0
1638301800000|2021-11-30 19:50:00|251.93|249.73|254.27|252.07|256|253.8|249.82|247.62|0
1638302100000|2021-11-30 19:55:00|254.42|252.22|255.42|253.22|255.85|253.65|253.27|251.07|0
1638302400000|2021-11-30 20:00:00|255.13|252.93|255.77|253.57|257|254.8|253.98|251.78|0
1638302700000|2021-11-30 20:05:00|255.42|253.22|250.74|248.54|256.56|254.36|250.6|248.4|0
1638303000000|2021-11-30 20:10:00|251.03|248.83|250.31|248.11|253.46|251.26|250.31|248.11|0
1638303300000|2021-11-30 20:15:00|250.45|248.25|252.17|249.97|252.17|249.97|250.31|248.11|0
1638303600000|2021-11-30 20:20:00|252.02|249.82|250.3|248.1|253.17|250.97|250.02|247.82|0
1638303900000|2021-11-30 20:25:00|250.45|248.25|248.31|246.11|250.87|248.67|247.6|245.4|0
1638304200000|2021-11-30 20:30:00|248.45|246.25|251.01|248.81|252.87|250.67|247.88|245.68|0
1638304500000|2021-11-30 20:35:00|250.58|248.38|249.15|246.95|251.01|248.81|247.73|245.53|0
1638304800000|2021-11-30 20:40:00|249.01|246.81|252.58|250.38|253.01|250.81|248.3|246.1|0
1638305100000|2021-11-30 20:45:00|252.36|250.16|247.18|244.98|254.74|252.54|247.18|244.98|0
1638305400000|2021-11-30 20:50:00|247.32|245.12|244.87|242.67|247.32|245.12|241.39|239.19|0
1638305700000|2021-11-30 20:55:00|245.86|243.66|248.53|246.33|251.09|248.89|242.7|240.5|0
1638306000000|2021-11-30 21:00:00|245.27|243.07|255.95|253.75|255.95|253.75|245.27|243.07|0
1638306300000|2021-11-30 21:05:00|255.8|253.6|251.65|249.45|255.8|253.6|251.37|249.17|0
1638306600000|2021-11-30 21:10:00|252.23|250.03|252.51|250.31|254.25|252.05|251.65|249.45|0
1638306900000|2021-11-30 21:15:00|252.43|249.83|253.58|250.98|254.3|251.7|252.28|249.68|0
1638307200000|2021-11-30 21:20:00|253.5|250.9|253.35|250.75|255.31|252.71|253|250.4|0
1638307500000|2021-11-30 21:25:00|253.21|250.61|254.15|251.55|254.58|251.98|252.71|250.11|0
1638307800000|2021-11-30 21:30:00|254.29|251.69|253.42|250.82|254.87|252.27|252.84|250.24|0
1638308100000|2021-11-30 21:35:00|253.13|250.53|254.28|251.68|254.28|251.68|252.99|250.39|0
1638308400000|2021-11-30 21:40:00|254.43|251.83|254.14|251.54|254.72|252.12|254.14|251.54|0
1638308700000|2021-11-30 21:45:00|254.43|251.83|256.31|253.71|256.45|253.85|254.21|251.61|0
1638309000000|2021-11-30 21:50:00|256.16|253.56|255.43|252.83|256.45|253.85|255.29|252.69|0
1638309300000|2021-11-30 21:55:00|255.58|252.98|256.66|254.06|256.8|254.2|255.58|252.98|0
1638309600000|2021-11-30 22:00:00|256.59|253.99|256.51|253.91|256.66|254.06|256.49|253.89|0
1638309900000|2021-11-30 22:05:00|256.53|253.93|256.55|253.95|256.57|253.97|256.41|253.81|0
1638310200000|2021-11-30 22:10:00|256.51|253.91|256.48|253.88|256.53|253.93|256.46|253.86|0
1638310500000|2021-11-30 22:15:00|256.44|253.84|256.46|253.86|256.48|253.88|256.29|253.69|0
1638310800000|2021-11-30 22:20:00|256.44|253.84|256.39|253.79|256.48|253.88|256.18|253.58|0
1638311100000|2021-11-30 22:25:00|256.41|253.81|256.45|253.85|256.49|253.89|256.35|253.75|0
1638311400000|2021-11-30 22:30:00|256.49|253.89|256.53|253.93|256.53|253.93|256.3|253.7|0
1638311700000|2021-11-30 22:35:00|256.4|253.8|256.32|253.72|256.49|253.89|256.21|253.61|0
1638312000000|2021-11-30 22:40:00|256.19|253.59|256.41|253.81|256.49|253.89|256.19|253.59|0
1638312300000|2021-11-30 22:45:00|256.38|253.78|256.3|253.7|256.49|253.89|256.25|253.65|0
1638312600000|2021-11-30 22:50:00|256.38|253.78|256.44|253.84|256.44|253.84|256.02|253.42|0
1638312900000|2021-11-30 22:55:00|256.46|253.86|256.77|254.17|256.88|254.28|256.04|253.44|0
1638313200000|2021-11-30 23:00:00|257.64|255.04|260.48|257.88|262.1|259.5|257.64|255.04|0
1638313500000|2021-11-30 23:05:00|260.7|258.1|259.16|256.56|261.07|258.47|259.16|256.56|0
1638313800000|2021-11-30 23:10:00|259.02|256.42|258.28|255.68|259.6|257|257.99|255.39|0
1638314100000|2021-11-30 23:15:00|258.58|255.98|257.41|254.81|259.16|256.56|257.41|254.81|0
1638314400000|2021-11-30 23:20:00|258.28|255.68|257.69|255.09|258.57|255.97|256.82|254.22|0
1638314700000|2021-11-30 23:25:00|257.84|255.24|257.69|255.09|259.01|256.41|257.55|254.95|0
1638315000000|2021-11-30 23:30:00|257.98|255.38|258.56|255.96|259.44|256.84|257.98|255.38|0
1638315300000|2021-11-30 23:35:00|258.85|256.25|257.98|255.38|259.15|256.55|257.54|254.94|0
1638315600000|2021-11-30 23:40:00|258.12|255.52|255.07|252.47|258.27|255.67|254.99|252.39|0
1638315900000|2021-11-30 23:45:00|255.14|252.54|254.2|251.6|256.95|254.35|253.47|250.87|0
1638316200000|2021-11-30 23:50:00|254.48|251.88|255.2|252.6|255.93|253.33|254.48|251.88|0
1638316500000|2021-11-30 23:55:00|255.27|252.67|255.78|253.18|255.93|253.33|254.77|252.17|0
1638316800000|2021-12-01 00:00:00|256.07|253.47|258.54|255.94|258.83|256.23|255.93|253.33|0
1638317100000|2021-12-01 00:05:00|258.61|256.01|257.52|254.92|260|257.4|257.52|254.92|0
1638317400000|2021-12-01 00:10:00|257.81|255.21|254.76|252.16|258.1|255.5|254.32|251.72|0
1638317700000|2021-12-01 00:15:00|254.61|252.01|250.72|248.12|255.05|252.45|249.86|247.26|0
1638318000000|2021-12-01 00:20:00|250.58|247.98|252.01|249.41|252.01|249.41|249.43|246.83|0
1638318300000|2021-12-01 00:25:00|251.86|249.26|250.28|247.68|252.07|249.47|249.14|246.54|0
1638318600000|2021-12-01 00:30:00|250.64|248.04|251.14|248.54|251.64|249.04|250.42|247.82|0
1638318900000|2021-12-01 00:35:00|250.85|248.25|250.34|247.74|250.85|248.25|248.7|246.1|0
1638319200000|2021-12-01 00:40:00|250.42|247.82|252.86|250.26|253.22|250.62|250.42|247.82|0
1638319500000|2021-12-01 00:45:00|253|250.4|254.22|251.62|255.17|252.57|253|250.4|0
1638319800000|2021-12-01 00:50:00|254.3|251.7|253.72|251.12|254.59|251.99|253.43|250.83|0
1638320100000|2021-12-01 00:55:00|253.86|251.26|252.13|249.53|254.01|251.41|251.27|248.67|0
1638320400000|2021-12-01 01:00:00|251.84|249.24|251.98|249.38|252.13|249.53|249.54|246.94|0
1638320700000|2021-12-01 01:05:00|251.84|249.24|254|251.4|254.94|252.34|251.76|249.16|0
1638321000000|2021-12-01 01:10:00|253.71|251.11|256.46|253.86|257.04|254.44|253.56|250.96|0
1638321300000|2021-12-01 01:15:00|256.09|253.49|257.76|255.16|258.35|255.75|255.44|252.84|0
1638321600000|2021-12-01 01:20:00|257.91|255.31|257.1|254.5|258.93|256.33|256.3|253.7|0
1638321900000|2021-12-01 01:25:00|257.18|254.58|258.63|256.03|258.78|256.18|256.59|253.99|0
1638322200000|2021-12-01 01:30:00|258.34|255.74|257.02|254.42|259.07|256.47|255.86|253.26|0
1638322500000|2021-12-01 01:35:00|257.17|254.57|258.04|255.44|258.19|255.59|257.17|254.57|0
1638322800000|2021-12-01 01:40:00|257.89|255.29|258.47|255.87|258.62|256.02|256.15|253.55|0
1638323100000|2021-12-01 01:45:00|258.62|256.02|258.32|255.72|259.27|256.67|258.04|255.44|0
1638323400000|2021-12-01 01:50:00|258.18|255.58|260.37|257.77|261.4|258.8|257.89|255.29|0
1638323700000|2021-12-01 01:55:00|260.66|258.06|260.07|257.47|261.39|258.79|259.7|257.1|0
1638324000000|2021-12-01 02:00:00|260.22|257.62|262.86|260.26|263.45|260.85|259.85|257.25|0
1638324300000|2021-12-01 02:05:00|262.71|260.11|263.15|260.55|264.04|261.44|262.42|259.82|0
1638324600000|2021-12-01 02:10:00|263.3|260.7|261.82|259.22|263.74|261.14|261.82|259.22|0
1638324900000|2021-12-01 02:15:00|261.97|259.37|262.41|259.81|262.85|260.25|261.53|258.93|0
1638325200000|2021-12-01 02:20:00|262.55|259.95|262.4|259.8|263.14|260.54|261.82|259.22|0
1638325500000|2021-12-01 02:25:00|262.47|259.87|263.87|261.27|264.17|261.57|262.11|259.51|0
1638325800000|2021-12-01 02:30:00|263.8|261.2|263.5|260.9|264.91|262.31|263.43|260.83|0
1638326100000|2021-12-01 02:35:00|263.57|260.97|264.9|262.3|264.9|262.3|263.57|260.97|0
1638326400000|2021-12-01 02:40:00|264.82|262.22|264.6|262|264.9|262.3|264.01|261.41|0
1638326700000|2021-12-01 02:45:00|264.45|261.85|263.71|261.11|264.6|262|263.71|261.11|0
1638327000000|2021-12-01 02:50:00|263.86|261.26|264.74|262.14|264.74|262.14|263.56|260.96|0
1638327300000|2021-12-01 02:55:00|264.59|261.99|264.89|262.29|264.89|262.29|264.59|261.99|0
1638327600000|2021-12-01 03:00:00|264.74|262.14|264.88|262.28|264.89|262.29|264.29|261.69|0
1638327900000|2021-12-01 03:05:00|264.74|262.14|263.99|261.39|264.88|262.28|263.7|261.1|0
1638328200000|2021-12-01 03:10:00|263.85|261.25|263.99|261.39|263.99|261.39|263.55|260.95|0
1638328500000|2021-12-01 03:15:00|264.14|261.54|264.43|261.83|264.73|262.13|264.14|261.54|0
1638328800000|2021-12-01 03:20:00|264.58|261.98|263.98|261.38|264.58|261.98|263.69|261.09|0
1638329100000|2021-12-01 03:25:00|263.84|261.24|264.57|261.97|264.87|262.27|263.84|261.24|0
1638329400000|2021-12-01 03:30:00|264.72|262.12|264.42|261.82|264.72|262.12|263.83|261.23|0
1638329700000|2021-12-01 03:35:00|264.57|261.97|263.53|260.93|264.86|262.26|263.53|260.93|0
1638330000000|2021-12-01 03:40:00|263.6|261|260.44|257.84|263.68|261.08|260|257.4|0
1638330300000|2021-12-01 03:45:00|260.29|257.69|261.17|258.57|262.2|259.6|260.15|257.55|0
1638330600000|2021-12-01 03:50:00|261.32|258.72|262.34|259.74|262.64|260.04|261.32|258.72|0
1638330900000|2021-12-01 03:55:00|262.49|259.89|262.78|260.18|262.78|260.18|261.97|259.37|0
1638331200000|2021-12-01 04:00:00|263.07|260.47|264.55|261.95|264.84|262.24|263.07|260.47|0
1638331500000|2021-12-01 04:05:00|264.4|261.8|264.4|261.8|264.84|262.24|263.95|261.35|0
1638331800000|2021-12-01 04:10:00|264.47|261.87|264.84|262.24|264.84|262.24|264.1|261.5|0
1638332100000|2021-12-01 04:15:00|264.69|262.09|264.54|261.94|264.84|262.24|264.39|261.79|0
1638332400000|2021-12-01 04:20:00|264.68|262.08|264.39|261.79|264.83|262.23|264.39|261.79|0
1638332700000|2021-12-01 04:25:00|264.24|261.64|264.83|262.23|264.83|262.23|264.24|261.64|0
1638333000000|2021-12-01 04:30:00|266.9|264.3|266.6|264|267.2|264.6|265.86|263.26|0
1638333300000|2021-12-01 04:35:00|266.45|263.85|268.38|265.78|268.38|265.78|266.3|263.7|0
1638333600000|2021-12-01 04:40:00|268.53|265.93|268.38|265.78|268.97|266.37|267.49|264.89|0
1638333900000|2021-12-01 04:45:00|268.3|265.7|268.37|265.77|269.27|266.67|268.23|265.63|0
1638334200000|2021-12-01 04:50:00|268.23|265.63|268.29|265.69|268.67|266.07|267.48|264.88|0
1638334500000|2021-12-01 04:55:00|268.37|265.77|268.81|266.21|269.33|266.73|267.92|265.32|0
1638334800000|2021-12-01 05:00:00|268.96|266.36|267.32|264.72|269.26|266.66|266.88|264.28|0
1638335100000|2021-12-01 05:05:00|267.54|264.94|267.47|264.87|267.92|265.32|267.17|264.57|0
1638335400000|2021-12-01 05:10:00|267.62|265.02|264.94|262.34|267.62|265.02|259.81|257.21|0
1638335700000|2021-12-01 05:15:00|265.08|262.48|265.01|262.41|265.38|262.78|264.41|261.81|0
1638336000000|2021-12-01 05:20:00|265.16|262.56|266.2|263.6|266.2|263.6|265.16|262.56|0
1638336300000|2021-12-01 05:25:00|266.35|263.75|265.6|263|266.5|263.9|265.45|262.85|0
1638336600000|2021-12-01 05:30:00|265.45|262.85|263.96|261.36|265.45|262.85|263.96|261.36|0
1638336900000|2021-12-01 05:35:00|264.11|261.51|265.59|262.99|265.59|262.99|263.88|261.28|0
1638337200000|2021-12-01 05:40:00|265.51|262.91|265.29|262.69|265.89|263.29|264.84|262.24|0
1638337500000|2021-12-01 05:45:00|265.44|262.84|265.29|262.69|265.66|263.06|265.14|262.54|0
1638337800000|2021-12-01 05:50:00|265.14|262.54|264.39|261.79|265.14|262.54|264.39|261.79|0
1638338100000|2021-12-01 05:55:00|264.54|261.94|264.24|261.64|264.91|262.31|263.64|261.04|0
1638338400000|2021-12-01 06:00:00|264.09|261.49|264.01|261.41|264.83|262.23|262.6|260|0
1638338700000|2021-12-01 06:05:00|263.49|260.89|267.07|264.47|267.14|264.54|263.49|260.89|0
1638339000000|2021-12-01 06:10:00|266.99|264.39|268.86|266.26|269.16|266.56|266.77|264.17|0
1638339300000|2021-12-01 06:15:00|269.01|266.41|267.81|265.21|269.76|267.16|267.81|265.21|0
1638339600000|2021-12-01 06:20:00|267.88|265.28|266.93|264.33|270.21|267.61|266.33|263.73|0
1638339900000|2021-12-01 06:25:00|266.78|264.18|267.22|264.62|267.22|264.62|265.57|262.97|0
1638340200000|2021-12-01 06:30:00|267.45|264.85|267.52|264.92|267.97|265.37|266.99|264.39|0
1638340500000|2021-12-01 06:35:00|267.29|264.69|266.39|263.79|267.82|265.22|266.02|263.42|0
1638340800000|2021-12-01 06:40:00|266.32|263.72|263.39|260.79|266.32|263.72|263.17|260.57|0
1638341100000|2021-12-01 06:45:00|263.47|260.87|263.83|261.23|264.44|261.84|263.32|260.72|0
1638341400000|2021-12-01 06:50:00|263.76|261.16|263.91|261.31|264.96|262.36|263.69|261.09|0
1638341700000|2021-12-01 06:55:00|264.06|261.46|264.8|262.2|265.25|262.65|264.06|261.46|0
1638342000000|2021-12-01 07:00:00|264.65|262.05|263.6|261|267.05|264.45|263.45|260.85|0
1638342300000|2021-12-01 07:05:00|263.53|260.93|265.25|262.65|266.6|264|262.78|260.18|0
1638342600000|2021-12-01 07:10:00|265.17|262.57|266.14|263.54|266.52|263.92|265.17|262.57|0
1638342900000|2021-12-01 07:15:00|266.29|263.69|265.39|262.79|266.74|264.14|265.24|262.64|0
1638343200000|2021-12-01 07:20:00|265.54|262.94|264.34|261.74|265.61|263.01|263.74|261.14|0
1638343500000|2021-12-01 07:25:00|264.19|261.59|264.18|261.58|264.63|262.03|263.44|260.84|0
1638343800000|2021-12-01 07:30:00|264.04|261.44|262.99|260.39|264.93|262.33|262.69|260.09|0
1638344100000|2021-12-01 07:35:00|262.91|260.31|263.28|260.68|264.78|262.18|262.69|260.09|0
1638344400000|2021-12-01 07:40:00|263.2|260.6|266.42|263.82|266.57|263.97|263.2|260.6|0
1638344700000|2021-12-01 07:45:00|266.27|263.67|265.75|263.15|272.73|270.13|265.23|262.63|0
1638345000000|2021-12-01 07:50:00|265.83|263.23|264.18|261.58|265.83|263.23|264.1|261.5|0
1638345300000|2021-12-01 07:55:00|264.48|261.88|263.72|261.12|264.62|262.02|262.98|260.38|0
1638345600000|2021-12-01 08:00:00|263.87|261.27|264.62|262.02|264.99|262.39|261.78|259.18|0
1638345900000|2021-12-01 08:05:00|264.72|262.52|262.92|260.72|265.17|262.97|262.39|260.19|0
1638346200000|2021-12-01 08:10:00|263.22|261.02|262.47|260.27|263.22|261.02|261.57|259.37|0
1638346500000|2021-12-01 08:15:00|262.32|260.12|265.23|263.03|265.31|263.11|262.02|259.82|0
1638346800000|2021-12-01 08:20:00|265.38|263.18|263.36|261.16|265.38|263.18|263.06|260.86|0
1638347100000|2021-12-01 08:25:00|263.06|260.86|262.01|259.81|263.81|261.61|261.56|259.36|0
1638347400000|2021-12-01 08:30:00|261.56|259.36|260.67|258.47|261.56|259.36|257.92|255.72|0
1638347700000|2021-12-01 08:35:00|260.96|258.76|260.07|257.87|260.96|258.76|258.88|256.68|0
1638348000000|2021-12-01 08:40:00|260.22|258.02|257.76|255.56|260.51|258.31|256.66|254.46|0
1638348300000|2021-12-01 08:45:00|257.84|255.64|259.02|256.82|259.17|256.97|257.32|255.12|0
1638348600000|2021-12-01 08:50:00|259.24|257.04|260.5|258.3|261.62|259.42|258.28|256.08|0
1638348900000|2021-12-01 08:55:00|260.21|258.01|263.78|261.58|263.78|261.58|259.76|257.56|0
1638349200000|2021-12-01 09:00:00|263.63|261.43|263.87|261.67|265.35|263.15|263.05|260.85|0
1638349500000|2021-12-01 09:05:00|264.02|261.82|267.18|264.98|267.93|265.73|264.02|261.82|0
1638349800000|2021-12-01 09:10:00|267.1|264.9|267.78|265.58|268.31|266.11|266.87|264.67|0
1638350100000|2021-12-01 09:15:00|267.85|265.65|268.68|266.48|269.59|267.39|267.62|265.42|0
1638350400000|2021-12-01 09:20:00|268.38|266.18|267.62|265.42|269.74|267.54|267.62|265.42|0
1638350700000|2021-12-01 09:25:00|267.39|265.19|268.68|266.48|268.68|266.48|267.32|265.12|0
1638351000000|2021-12-01 09:30:00|268.83|266.63|270.34|268.14|270.34|268.14|268.29|266.09|0
1638351300000|2021-12-01 09:35:00|270.49|268.29|272.47|270.27|272.7|270.5|269.89|267.69|0
1638351600000|2021-12-01 09:40:00|272.63|270.43|272.16|269.96|273.24|271.04|270.64|268.44|0
1638351900000|2021-12-01 09:45:00|272.32|270.12|271.32|269.12|272.47|270.27|270.18|267.98|0
1638352200000|2021-12-01 09:50:00|271.4|269.2|270.94|268.74|271.55|269.35|270.63|268.43|0
1638352500000|2021-12-01 09:55:00|271.24|269.04|271.09|268.89|271.24|269.04|270.48|268.28|0
1638352800000|2021-12-01 10:00:00|270.93|268.73|270.47|268.27|271.54|269.34|270.47|268.27|0
1638353100000|2021-12-01 10:05:00|270.63|268.43|269.41|267.21|270.78|268.58|268.65|266.45|0
1638353400000|2021-12-01 10:10:00|269.48|267.28|268.65|266.45|269.63|267.43|268.34|266.14|0
1638353700000|2021-12-01 10:15:00|268.34|266.14|269.4|267.2|269.55|267.35|267.89|265.69|0
1638354000000|2021-12-01 10:20:00|269.1|266.9|268.41|266.21|269.4|267.2|268.34|266.14|0
1638354300000|2021-12-01 10:25:00|268.34|266.14|269.24|267.04|270|267.8|268.34|266.14|0
1638354600000|2021-12-01 10:30:00|269.09|266.89|270.15|267.95|270.38|268.18|268.79|266.59|0
1638354900000|2021-12-01 10:35:00|270.07|267.87|269.84|267.64|270.45|268.25|269.69|267.49|0
1638355200000|2021-12-01 10:40:00|270|267.8|269.23|267.03|270.15|267.95|269.08|266.88|0
1638355500000|2021-12-01 10:45:00|269.38|267.18|270.75|268.55|271.05|268.85|269.08|266.88|0
1638355800000|2021-12-01 10:50:00|270.45|268.25|271.05|268.85|271.81|269.61|269.38|267.18|0
1638356100000|2021-12-01 10:55:00|270.75|268.55|270.44|268.24|270.9|268.7|269.98|267.78|0
1638356400000|2021-12-01 11:00:00|270.59|268.39|269.22|267.02|271.42|269.22|269.22|267.02|0
1638356700000|2021-12-01 11:05:00|269.37|267.17|269.82|267.62|270.43|268.23|268.76|266.56|0
1638357000000|2021-12-01 11:10:00|269.67|267.47|268.61|266.41|270.13|267.93|268.46|266.26|0
1638357300000|2021-12-01 11:15:00|268.45|266.25|268|265.8|268.45|266.25|266.79|264.59|0
1638357600000|2021-12-01 11:20:00|267.92|265.72|268.9|266.7|269.82|267.62|267.85|265.65|0
1638357900000|2021-12-01 11:25:00|268.75|266.55|269.36|267.16|269.51|267.31|268.45|266.25|0
1638358200000|2021-12-01 11:30:00|269.2|267|269.35|267.15|269.96|267.76|268.6|266.4|0
1638358500000|2021-12-01 11:35:00|269.2|267|268.59|266.39|269.96|267.76|268.59|266.39|0
1638358800000|2021-12-01 11:40:00|268.74|266.54|269.19|266.99|269.2|267|268.28|266.08|0
1638359100000|2021-12-01 11:45:00|268.89|266.69|270.25|268.05|270.41|268.21|268.74|266.54|0
1638359400000|2021-12-01 11:50:00|270.1|267.9|272.08|269.88|272.23|270.03|269.95|267.75|0
1638359700000|2021-12-01 11:55:00|271.77|269.57|272.23|270.03|272.54|270.34|271.77|269.57|0
1638360000000|2021-12-01 12:00:00|272.08|269.88|271.16|268.96|272.84|270.64|271.16|268.96|0
1638360300000|2021-12-01 12:05:00|271|268.8|270.39|268.19|271.31|269.11|270.24|268.04|0
1638360600000|2021-12-01 12:10:00|270.54|268.34|271.3|269.1|271.3|269.1|270.24|268.04|0
1638360900000|2021-12-01 12:15:00|271.15|268.95|272.21|270.01|273.59|271.39|270.24|268.04|0
1638361200000|2021-12-01 12:20:00|272.14|269.94|272.78|270.58|275.12|272.92|272.14|269.94|0
1638361500000|2021-12-01 12:25:00|272.7|270.5|273.07|270.87|274.68|272.48|271.35|269.15|0
1638361800000|2021-12-01 12:30:00|272.76|270.56|271.53|269.33|273.53|271.33|271.38|269.18|0
1638362100000|2021-12-01 12:35:00|271.69|269.49|272.45|270.25|272.6|270.4|271.23|269.03|0
1638362400000|2021-12-01 12:40:00|272.3|270.1|272.6|270.4|273.06|270.86|271.84|269.64|0
1638362700000|2021-12-01 12:45:00|272.44|270.24|271.83|269.63|272.9|270.7|271.53|269.33|0
1638363000000|2021-12-01 12:50:00|271.98|269.78|273.05|270.85|273.51|271.31|271.83|269.63|0
1638363300000|2021-12-01 12:55:00|273.2|271|272.13|269.93|273.2|271|272.05|269.85|0
1638363600000|2021-12-01 13:00:00|272.28|270.08|270.3|268.1|272.43|270.23|269.54|267.34|0
1638363900000|2021-12-01 13:05:00|270.29|268.09|270.29|268.09|270.75|268.55|269.53|267.33|0
1638364200000|2021-12-01 13:10:00|270.14|267.94|269.98|267.78|270.29|268.09|269.07|266.87|0
1638364500000|2021-12-01 13:15:00|270.14|267.94|271.2|269|271.66|269.46|269.83|267.63|0
1638364800000|2021-12-01 13:20:00|271.05|268.85|269.52|267.32|271.35|269.15|268.76|266.56|0
1638365100000|2021-12-01 13:25:00|269.37|267.17|268.3|266.1|270.66|268.46|268|265.8|0
1638365400000|2021-12-01 13:30:00|268.15|265.95|271.65|269.45|271.65|269.45|268.15|265.95|0
1638365700000|2021-12-01 13:35:00|271.34|269.14|271.95|269.75|272.26|270.06|271.19|268.99|0
1638366000000|2021-12-01 13:40:00|272.1|269.9|273.02|270.82|273.32|271.12|271.49|269.29|0
1638366300000|2021-12-01 13:45:00|273.17|270.97|272.25|270.05|273.48|271.28|271.94|269.74|0
1638366600000|2021-12-01 13:50:00|272.32|270.12|270.79|268.59|272.71|270.51|270.42|268.22|0
1638366900000|2021-12-01 13:55:00|270.87|268.67|270.41|268.21|271.02|268.82|269.65|267.45|0
1638367200000|2021-12-01 14:00:00|270.26|268.06|271.17|268.97|271.63|269.43|270.26|268.06|0
1638367500000|2021-12-01 14:05:00|271.32|269.12|271.63|269.43|272.24|270.04|270.86|268.66|0
1638367800000|2021-12-01 14:10:00|271.47|269.27|270.71|268.51|271.78|269.58|270.1|267.9|0
1638368100000|2021-12-01 14:15:00|270.55|268.35|269.64|267.44|271.93|269.73|269.64|267.44|0
1638368400000|2021-12-01 14:20:00|269.48|267.28|269.48|267.28|270.09|267.89|269.18|266.98|0
1638368700000|2021-12-01 14:25:00|269.63|267.43|269.78|267.58|270.24|268.04|268.57|266.37|0
1638369000000|2021-12-01 14:30:00|269.48|267.28|261.95|259.75|270.54|268.34|261.95|259.75|0
1638369300000|2021-12-01 14:35:00|261.05|258.85|263|260.8|264.05|261.85|261.05|258.85|0
1638369600000|2021-12-01 14:40:00|262.7|260.5|266.31|264.11|266.91|264.71|262.55|260.35|0
1638369900000|2021-12-01 14:45:00|266.46|264.26|264.92|262.72|268.58|266.38|264.47|262.27|0
1638370200000|2021-12-01 14:50:00|264.62|262.42|264.46|262.26|266.28|264.08|263.26|261.06|0
1638370500000|2021-12-01 14:55:00|264.31|262.11|267.94|265.74|268.85|266.65|264.31|262.11|0
1638370800000|2021-12-01 15:00:00|267.79|265.59|271.9|269.7|275.12|272.92|267.79|265.59|0
1638371100000|2021-12-01 15:05:00|272.36|270.16|276.04|273.84|276.66|274.46|272.36|270.16|0
1638371400000|2021-12-01 15:10:00|276.2|274|274.96|272.76|277.12|274.92|273.88|271.68|0
1638371700000|2021-12-01 15:15:00|275.42|273.22|277.58|275.38|278.2|276|275.42|273.22|0
1638372000000|2021-12-01 15:20:00|277.27|275.07|276.19|273.99|277.89|275.69|273.42|271.22|0
1638372300000|2021-12-01 15:25:00|275.88|273.68|273.11|270.91|277.11|274.91|272.95|270.75|0
1638372600000|2021-12-01 15:30:00|272.8|270.6|273.41|271.21|276.34|274.14|272.8|270.6|0
1638372900000|2021-12-01 15:35:00|273.56|271.36|270.04|267.84|274.64|272.44|270.04|267.84|0
1638373200000|2021-12-01 15:40:00|269.89|267.69|273.56|271.36|274.33|272.13|266.55|264.35|0
1638373500000|2021-12-01 15:45:00|273.71|271.51|277.41|275.21|277.72|275.52|273.4|271.2|0
1638373800000|2021-12-01 15:50:00|277.56|275.36|279.42|277.22|279.73|277.53|276.17|273.97|0
1638374100000|2021-12-01 15:55:00|279.11|276.91|279.72|277.52|280.66|278.46|277.56|275.36|0
1638374400000|2021-12-01 16:00:00|280.5|278.3|278.79|276.59|280.65|278.45|278.48|276.28|0
1638374700000|2021-12-01 16:05:00|278.63|276.43|280.03|277.83|280.65|278.45|278.48|276.28|0
1638375000000|2021-12-01 16:10:00|280.49|278.29|285.49|283.29|285.49|283.29|280.03|277.83|0
1638375300000|2021-12-01 16:15:00|285.33|283.13|286.52|284.32|288.29|286.09|284.24|282.04|0
1638375600000|2021-12-01 16:20:00|286.68|284.48|286.99|284.79|286.99|284.79|285.42|283.22|0
1638375900000|2021-12-01 16:25:00|286.83|284.63|285.26|283.06|287.94|285.74|285.26|283.06|0
1638376200000|2021-12-01 16:30:00|284.95|282.75|284|281.8|286.83|284.63|282.76|280.56|0
1638376500000|2021-12-01 16:35:00|284.63|282.43|283.06|280.86|285.1|282.9|282.44|280.24|0
1638376800000|2021-12-01 16:40:00|283.53|281.33|282.9|280.7|284.47|282.27|282.28|280.08|0
1638377100000|2021-12-01 16:45:00|282.75|280.55|282.43|280.23|283.21|281.01|279.63|277.43|0
1638377400000|2021-12-01 16:50:00|281.65|279.45|278.39|276.19|281.65|279.45|278.23|276.03|0
1638377700000|2021-12-01 16:55:00|278.23|276.03|278.19|275.99|278.34|276.14|271.26|269.06|0
1638378000000|2021-12-01 17:00:00|277.73|275.53|280.81|278.61|280.81|278.61|276.34|274.14|0
1638378300000|2021-12-01 17:05:00|280.34|278.14|279.88|277.68|282.04|279.84|278.64|276.44|0
1638378600000|2021-12-01 17:10:00|279.72|277.52|281.73|279.53|282.04|279.84|279.1|276.9|0
1638378900000|2021-12-01 17:15:00|281.42|279.22|283.12|280.92|284.68|282.48|281.42|279.22|0
1638379200000|2021-12-01 17:20:00|283.28|281.08|280.48|278.28|284.36|282.16|280.17|277.97|0
1638379500000|2021-12-01 17:25:00|280.25|278.05|277.09|274.89|281.26|279.06|276.63|274.43|0
1638379800000|2021-12-01 17:30:00|277.71|275.51|279.4|277.2|279.93|277.73|276.48|274.28|0
1638380100000|2021-12-01 17:35:00|278.93|276.73|278.93|276.73|278.93|276.73|275.93|273.73|0
1638380400000|2021-12-01 17:40:00|279.39|277.19|277.7|275.5|279.55|277.35|277.24|275.04|0
1638380700000|2021-12-01 17:45:00|277.54|275.34|276.16|273.96|278.31|276.11|275.85|273.65|0
1638381000000|2021-12-01 17:50:00|276|273.8|269.61|267.41|276|273.8|269.61|267.41|0
1638381300000|2021-12-01 17:55:00|269.76|267.56|264.48|262.28|269.76|267.56|263.29|261.09|0
1638381600000|2021-12-01 18:00:00|263.88|261.68|272.12|269.92|272.42|270.22|263.73|261.53|0
1638381900000|2021-12-01 18:05:00|272.72|270.52|263.82|261.62|273.62|271.42|261.44|259.24|0
1638382200000|2021-12-01 18:10:00|263.67|261.47|264.11|261.91|264.11|261.91|260.42|258.22|0
1638382500000|2021-12-01 18:15:00|263.52|261.32|258.8|256.6|266.04|263.84|258.8|256.6|0
1638382800000|2021-12-01 18:20:00|259.98|257.78|263.36|261.16|265.29|263.09|259.54|257.34|0
1638383100000|2021-12-01 18:25:00|263.06|260.86|265.59|263.39|266.33|264.13|262.76|260.56|0
1638383400000|2021-12-01 18:30:00|265.89|263.69|263.65|261.45|266.33|264.13|262.17|259.97|0
1638383700000|2021-12-01 18:35:00|263.57|261.37|263.5|261.3|264.84|262.64|261.87|259.67|0
1638384000000|2021-12-01 18:40:00|263.65|261.45|259.75|257.55|264.24|262.04|253.98|251.78|0
1638384300000|2021-12-01 18:45:00|259.82|257.62|250.14|247.94|259.82|257.62|249.56|247.36|0
1638384600000|2021-12-01 18:50:00|250.43|248.23|256.52|254.32|257.98|255.78|250.43|248.23|0
1638384900000|2021-12-01 18:55:00|256.96|254.76|259.6|257.4|260.63|258.43|256.37|254.17|0
1638385200000|2021-12-01 19:00:00|258.71|256.51|257.92|255.72|260.63|258.43|255.2|253|0
1638385500000|2021-12-01 19:05:00|257.19|254.99|254.34|252.14|259.09|256.89|254.13|251.93|0
1638385800000|2021-12-01 19:10:00|254.71|252.51|254.82|252.62|255.25|253.05|248.57|246.37|0
1638386100000|2021-12-01 19:15:00|254.38|252.18|249.82|247.62|255.44|253.24|248.82|246.62|0
1638386400000|2021-12-01 19:20:00|250.25|248.05|255.65|253.45|256.01|253.81|249.53|247.33|0
1638386700000|2021-12-01 19:25:00|255.43|253.23|258.19|255.99|261.09|258.89|255|252.8|0
1638387000000|2021-12-01 19:30:00|257.9|255.7|258.34|256.14|261.86|259.66|257.32|255.12|0
1638387300000|2021-12-01 19:35:00|258.19|255.99|257.89|255.69|259.07|256.87|254.25|252.05|0
1638387600000|2021-12-01 19:40:00|258.04|255.84|253.96|251.76|258.04|255.84|252.73|250.53|0
1638387900000|2021-12-01 19:45:00|254.1|251.9|256.43|254.23|257.96|255.76|252.66|250.46|0
1638388200000|2021-12-01 19:50:00|256.28|254.08|250.63|248.43|258.62|256.42|250.63|248.43|0
1638388500000|2021-12-01 19:55:00|250.77|248.57|250.91|248.71|253.95|251.75|250.19|247.99|0
1638388800000|2021-12-01 20:00:00|250.98|248.78|245.33|243.13|252.5|250.3|244.9|242.7|0
1638389100000|2021-12-01 20:05:00|244.97|242.77|242.34|240.14|247.73|245.53|241.15|238.95|0
1638389400000|2021-12-01 20:10:00|242.48|240.28|244.17|241.97|245.02|242.82|241.21|239.01|0
1638389700000|2021-12-01 20:15:00|244.31|242.11|238.46|236.26|244.51|242.31|237.77|235.57|0
1638390000000|2021-12-01 20:20:00|238.18|235.98|234.04|231.84|238.74|236.54|233.22|231.02|0
1638390300000|2021-12-01 20:25:00|233.63|231.43|234.86|232.66|238.17|235.97|230.89|228.69|0
1638390600000|2021-12-01 20:30:00|233.49|231.29|237.08|234.88|238.26|236.06|230.57|228.37|0
1638390900000|2021-12-01 20:35:00|236.32|234.12|238.35|236.15|240.84|238.64|234.71|232.51|0
1638391200000|2021-12-01 20:40:00|237.93|235.73|241.69|239.49|242.39|240.19|237.1|234.9|0
1638391500000|2021-12-01 20:45:00|241.82|239.62|233.66|231.46|242.59|240.39|233.44|231.24|0
1638391800000|2021-12-01 20:50:00|232.71|230.51|232.35|230.15|236.71|234.51|231.71|229.51|0
1638392100000|2021-12-01 20:55:00|231.95|229.75|222.46|220.26|232.62|230.42|222.33|220.13|0
1638392400000|2021-12-01 21:00:00|222.99|220.79|222.59|220.39|226.15|223.95|217.64|215.44|0
1638392700000|2021-12-01 21:05:00|222.26|220.06|222.22|220.02|225.62|223.42|219.86|217.66|0
1638393000000|2021-12-01 21:10:00|222.49|220.29|223.61|221.41|224.87|222.67|222.49|220.29|0
1638393300000|2021-12-01 21:15:00|223.08|220.48|221.76|219.16|223.08|220.48|220.71|218.11|0
1638393600000|2021-12-01 21:20:00|222.15|219.55|223.34|220.74|223.6|221|221.5|218.9|0
1638393900000|2021-12-01 21:25:00|223.2|220.6|221.82|219.22|223.47|220.87|221.1|218.5|0
1638394200000|2021-12-01 21:30:00|221.75|219.15|220.31|217.71|221.75|219.15|220.31|217.71|0
1638394500000|2021-12-01 21:35:00|220.17|217.57|220.83|218.23|221.81|219.21|220.04|217.44|0
1638394800000|2021-12-01 21:40:00|220.96|218.36|220.36|217.76|221.15|218.55|220.17|217.57|0
1638395100000|2021-12-01 21:45:00|218.66|216.06|220.95|218.35|221.21|218.61|218.08|215.48|0
1638395400000|2021-12-01 21:50:00|221.08|218.48|221.8|219.2|222|219.4|220.55|217.95|0
1638395700000|2021-12-01 21:55:00|221.73|219.13|221.05|218.45|222.92|220.32|220.68|218.08|0
1638396000000|2021-12-01 22:00:00|221.02|218.42|221.34|218.74|221.47|218.87|221|218.4|0
1638396300000|2021-12-01 22:05:00|221.28|218.68|221.5|218.9|221.62|219.02|221.28|218.68|0
1638396600000|2021-12-01 22:10:00|221.49|218.89|221.03|218.43|221.62|219.02|221.03|218.43|0
1638396900000|2021-12-01 22:15:00|220.93|218.33|221.1|218.5|221.1|218.5|220.76|218.16|0
1638397200000|2021-12-01 22:20:00|221.08|218.48|221.82|219.22|221.82|219.22|220.99|218.39|0
1638397500000|2021-12-01 22:25:00|221.86|219.26|221.95|219.35|221.99|219.39|221.86|219.26|0
1638397800000|2021-12-01 22:30:00|221.99|219.39|222.47|219.87|222.47|219.87|221.99|219.39|0
1638398100000|2021-12-01 22:35:00|222.43|219.83|222.27|219.67|222.48|219.88|222.27|219.67|0
1638398400000|2021-12-01 22:40:00|222.33|219.73|222.57|219.97|222.69|220.09|222.33|219.73|0
1638398700000|2021-12-01 22:45:00|222.55|219.95|222.63|220.03|222.63|220.03|222.48|219.88|0
1638399000000|2021-12-01 22:50:00|222.64|220.04|222.81|220.21|222.82|220.22|222.64|220.04|0
1638399300000|2021-12-01 22:55:00|222.99|220.39|222.89|220.29|223.02|220.42|222.8|220.2|0
1638399600000|2021-12-01 23:00:00|222.95|220.35|225.45|222.85|226.85|224.25|222.95|220.35|0
1638399900000|2021-12-01 23:05:00|225.25|222.65|227.11|224.51|227.24|224.64|224.78|222.18|0
1638400200000|2021-12-01 23:10:00|227.17|224.57|227.11|224.51|228.44|225.84|226.44|223.84|0
1638400500000|2021-12-01 23:15:00|226.64|224.04|224.11|221.51|226.84|224.24|223.92|221.32|0
1638400800000|2021-12-01 23:20:00|224.64|222.04|221.28|218.68|225.37|222.77|221.01|218.41|0
1638401100000|2021-12-01 23:25:00|221.54|218.94|223.64|221.04|223.91|221.31|221.54|218.94|0
1638401400000|2021-12-01 23:30:00|223.78|221.18|227.23|224.63|227.23|224.63|223.78|221.18|0
1638401700000|2021-12-01 23:35:00|227.36|224.76|227.35|224.75|228.16|225.56|226.56|223.96|0
1638402000000|2021-12-01 23:40:00|227.42|224.82|227.62|225.02|228.09|225.49|226.55|223.95|0
1638402300000|2021-12-01 23:45:00|227.82|225.22|229.35|226.75|229.89|227.29|227.82|225.22|0
1638402600000|2021-12-01 23:50:00|229.49|226.89|230.69|228.09|231.1|228.5|229.49|226.89|0
1638402900000|2021-12-01 23:55:00|230.96|228.36|230.96|228.36|231.63|229.03|230.56|227.96|0
1638403200000|2021-12-02 00:00:00|231.02|228.42|231.42|228.82|232.1|229.5|230.28|227.68|0
1638403500000|2021-12-02 00:05:00|231.36|228.76|231.02|228.42|232.17|229.57|230.95|228.35|0
1638403800000|2021-12-02 00:10:00|231.09|228.49|229.6|227|231.09|228.49|228.67|226.07|0
1638404100000|2021-12-02 00:15:00|229.47|226.87|230.68|228.08|231.49|228.89|228.67|226.07|0
1638404400000|2021-12-02 00:20:00|230.54|227.94|232.08|229.48|232.15|229.55|230.41|227.81|0
1638404700000|2021-12-02 00:25:00|232.15|229.55|233.1|230.5|233.24|230.64|232.02|229.42|0
1638405000000|2021-12-02 00:30:00|232.96|230.36|233.5|230.9|233.91|231.31|232.96|230.36|0
1638405300000|2021-12-02 00:35:00|233.43|230.83|233.16|230.56|233.91|231.31|232.96|230.36|0
1638405600000|2021-12-02 00:40:00|233.23|230.63|230.79|228.19|233.5|230.9|230.66|228.06|0
1638405900000|2021-12-02 00:45:00|230.66|228.06|228.24|225.64|230.66|228.06|226.77|224.17|0
1638406200000|2021-12-02 00:50:00|228.11|225.51|227.23|224.63|228.37|225.77|226.1|223.5|0
1638406500000|2021-12-02 00:55:00|227.43|224.83|228.9|226.3|229.84|227.24|227.43|224.83|0
1638406800000|2021-12-02 01:00:00|229.44|226.84|228.63|226.03|231.05|228.45|227.03|224.43|0
1638407100000|2021-12-02 01:05:00|228.5|225.9|227.06|224.46|230.91|228.31|226.92|224.32|0
1638407400000|2021-12-02 01:10:00|227.19|224.59|223.74|221.14|227.53|224.93|222.81|220.21|0
1638407700000|2021-12-02 01:15:00|224.01|221.41|221.07|218.47|224.55|221.95|221.07|218.47|0
1638408000000|2021-12-02 01:20:00|220.93|218.33|221.6|219|223|220.4|220.93|218.33|0
1638408300000|2021-12-02 01:25:00|221.73|219.13|223.33|220.73|225.08|222.48|221.73|219.13|0
1638408600000|2021-12-02 01:30:00|222.93|220.33|223.6|221|224.27|221.67|222.66|220.06|0
1638408900000|2021-12-02 01:35:00|223.79|221.19|223.06|220.46|224.27|221.67|222.19|219.59|0
1638409200000|2021-12-02 01:40:00|223.19|220.59|222.79|220.19|224.46|221.86|222.52|219.92|0
1638409500000|2021-12-02 01:45:00|223.05|220.45|223.72|221.12|224.26|221.66|222.38|219.78|0
1638409800000|2021-12-02 01:50:00|223.59|220.99|224.79|222.19|225.46|222.86|223.05|220.45|0
1638410100000|2021-12-02 01:55:00|224.52|221.92|229.39|226.79|229.79|227.19|224.39|221.79|0
1638410400000|2021-12-02 02:00:00|229.25|226.65|227.08|224.48|229.25|226.65|225.73|223.13|0
1638410700000|2021-12-02 02:05:00|226.94|224.34|227.75|225.15|228.16|225.56|225.86|223.26|0
1638411000000|2021-12-02 02:10:00|227.81|225.21|227.34|224.74|229.11|226.51|227.34|224.74|0
1638411300000|2021-12-02 02:15:00|227.54|224.94|226.26|223.66|227.61|225.01|225.72|223.12|0
1638411600000|2021-12-02 02:20:00|226.12|223.52|227.4|224.8|227.6|225|225.37|222.77|0
1638411900000|2021-12-02 02:25:00|227.33|224.73|227.06|224.46|228.15|225.55|226.65|224.05|0
1638412200000|2021-12-02 02:30:00|227.19|224.59|228.41|225.81|228.82|226.22|226.99|224.39|0
1638412500000|2021-12-02 02:35:00|228.27|225.67|228.27|225.67|228.82|226.22|227.86|225.26|0
1638412800000|2021-12-02 02:40:00|228.14|225.54|231.47|228.87|231.95|229.35|228.14|225.54|0
1638413100000|2021-12-02 02:45:00|231.4|228.8|230.71|228.11|231.67|229.07|229.76|227.16|0
1638413400000|2021-12-02 02:50:00|230.85|228.25|231.39|228.79|231.53|228.93|230.17|227.57|0
1638413700000|2021-12-02 02:55:00|231.53|228.93|233.31|230.71|233.65|231.05|231.26|228.66|0
1638414000000|2021-12-02 03:00:00|233.37|230.77|232.07|229.47|233.45|230.85|231.8|229.2|0
1638414300000|2021-12-02 03:05:00|231.93|229.33|231.93|229.33|232.34|229.74|230.98|228.38|0
1638414600000|2021-12-02 03:10:00|232.07|229.47|230.7|228.1|232.34|229.74|230.02|227.42|0
1638414900000|2021-12-02 03:15:00|230.83|228.23|229.47|226.87|230.83|228.23|228.79|226.19|0
1638415200000|2021-12-02 03:20:00|229.53|226.93|229.19|226.59|230.28|227.68|229.19|226.59|0
1638415500000|2021-12-02 03:25:00|229.33|226.73|229.87|227.27|230.14|227.54|228.38|225.78|0
1638415800000|2021-12-02 03:30:00|229.73|227.13|230.27|227.67|230.82|228.22|229.73|227.13|0
1638416100000|2021-12-02 03:35:00|230.14|227.54|228.91|226.31|230.27|227.67|227.89|225.29|0
1638416400000|2021-12-02 03:40:00|228.77|226.17|228.77|226.17|229.18|226.58|227.96|225.36|0
1638416700000|2021-12-02 03:45:00|228.83|226.23|229.85|227.25|230.26|227.66|227.48|224.88|0
1638417000000|2021-12-02 03:50:00|229.72|227.12|229.85|227.25|230.53|227.93|229.44|226.84|0
1638417300000|2021-12-02 03:55:00|229.71|227.11|229.98|227.38|230.26|227.66|229.17|226.57|0
1638417600000|2021-12-02 04:00:00|230.53|227.93|232.51|229.91|232.85|230.25|230.53|227.93|0
1638417900000|2021-12-02 04:05:00|232.44|229.84|230.93|228.33|232.85|230.25|230.52|227.92|0
1638418200000|2021-12-02 04:10:00|230.79|228.19|230.93|228.33|231.34|228.74|230.52|227.92|0
1638418500000|2021-12-02 04:15:00|230.79|228.19|229.97|227.37|231.34|228.74|229.7|227.1|0
1638418800000|2021-12-02 04:20:00|230.03|227.43|230.1|227.5|230.38|227.78|229.42|226.82|0
1638419100000|2021-12-02 04:25:00|230.03|227.43|226.65|224.05|230.03|227.43|226.03|223.43|0
1638419400000|2021-12-02 04:30:00|226.78|224.18|227.87|225.27|228.14|225.54|225.42|222.82|0
1638419700000|2021-12-02 04:35:00|228.01|225.41|227.18|224.58|228.01|225.41|226.37|223.77|0
1638420000000|2021-12-02 04:40:00|227.11|224.51|227.32|224.72|228.14|225.54|227.04|224.44|0
1638420300000|2021-12-02 04:45:00|227.18|224.58|227.52|224.92|227.72|225.12|226.7|224.1|0
1638420600000|2021-12-02 04:50:00|227.59|224.99|225.81|223.21|227.59|224.99|225.68|223.08|0
1638420900000|2021-12-02 04:55:00|225.95|223.35|226.08|223.48|226.28|223.68|225.27|222.67|0
1638421200000|2021-12-02 05:00:00|225.95|223.35|225.13|222.53|226.62|224.02|224.86|222.26|0
1638421500000|2021-12-02 05:05:00|224.99|222.39|225.12|222.52|225.67|223.07|224.45|221.85|0
1638421800000|2021-12-02 05:10:00|225.26|222.66|225.12|222.52|225.26|222.66|224.58|221.98|0
1638422100000|2021-12-02 05:15:00|224.98|222.38|225.8|223.2|226.34|223.74|224.58|221.98|0
1638422400000|2021-12-02 05:20:00|225.52|222.92|226.34|223.74|226.34|223.74|224.98|222.38|0
1638422700000|2021-12-02 05:25:00|226.2|223.6|227.01|224.41|227.15|224.55|225.93|223.33|0
1638423000000|2021-12-02 05:30:00|226.94|224.34|226.6|224|227.15|224.55|225.79|223.19|0
1638423300000|2021-12-02 05:35:00|226.74|224.14|226.33|223.73|226.87|224.27|226.19|223.59|0
1638423600000|2021-12-02 05:40:00|226.39|223.79|226.46|223.86|226.87|224.27|226.05|223.45|0
1638423900000|2021-12-02 05:45:00|226.32|223.72|227.14|224.54|227.14|224.54|226.19|223.59|0
1638424200000|2021-12-02 05:50:00|227|224.4|228.09|225.49|228.5|225.9|227|224.4|0
1638424500000|2021-12-02 05:55:00|228.15|225.55|227.74|225.14|228.22|225.62|227.54|224.94|0
1638424800000|2021-12-02 06:00:00|227.81|225.21|226.31|223.71|227.95|225.35|226.04|223.44|0
1638425100000|2021-12-02 06:05:00|226.17|223.57|226.03|223.43|226.85|224.25|225.63|223.03|0
1638425400000|2021-12-02 06:10:00|225.9|223.3|227.25|224.65|227.25|224.65|225.9|223.3|0
1638425700000|2021-12-02 06:15:00|227.32|224.72|226.57|223.97|227.59|224.99|226.43|223.83|0
1638426000000|2021-12-02 06:20:00|226.71|224.11|225.75|223.15|226.84|224.24|225.34|222.74|0
1638426300000|2021-12-02 06:25:00|225.68|223.08|226.36|223.76|226.43|223.83|225.68|223.08|0
1638426600000|2021-12-02 06:30:00|226.43|223.83|228.47|225.87|228.47|225.87|226.43|223.83|0
1638426900000|2021-12-02 06:35:00|228.4|225.8|229.56|226.96|229.84|227.24|228.4|225.8|0
1638427200000|2021-12-02 06:40:00|229.43|226.83|229.56|226.96|230.66|228.06|228.74|226.14|0
1638427500000|2021-12-02 06:45:00|229.7|227.1|230.31|227.71|231.07|228.47|229.14|226.54|0
1638427800000|2021-12-02 06:50:00|230.24|227.64|229.89|227.29|230.24|227.64|229.28|226.68|0
1638428100000|2021-12-02 06:55:00|229.96|227.36|233.61|231.01|234.03|231.43|229|226.4|0
1638428400000|2021-12-02 07:00:00|233.89|231.29|233.82|231.22|234.52|231.92|231.88|229.28|0
1638428700000|2021-12-02 07:05:00|233.75|231.15|232.64|230.04|235.62|233.02|232.64|230.04|0
1638429000000|2021-12-02 07:10:00|232.85|230.25|232.98|230.38|233.26|230.66|231.47|228.87|0
1638429300000|2021-12-02 07:15:00|233.19|230.59|230.91|228.31|233.4|230.8|229.95|227.35|0
1638429600000|2021-12-02 07:20:00|231.05|228.45|228.71|226.11|231.05|228.45|228.44|225.84|0
1638429900000|2021-12-02 07:25:00|228.36|225.76|225.57|222.97|229.81|227.21|224.62|222.02|0
1638430200000|2021-12-02 07:30:00|225.77|223.17|225.57|222.97|227.47|224.87|225.43|222.83|0
1638430500000|2021-12-02 07:35:00|225.9|223.3|228.99|226.39|229.54|226.94|225.22|222.62|0
1638430800000|2021-12-02 07:40:00|228.79|226.19|229.13|226.53|229.27|226.67|227.83|225.23|0
1638431100000|2021-12-02 07:45:00|229.26|226.66|230.35|227.75|230.49|227.89|229.12|226.52|0
1638431400000|2021-12-02 07:50:00|230.63|228.03|230.76|228.16|231.73|229.13|229.94|227.34|0
1638431700000|2021-12-02 07:55:00|230.62|228.02|227.75|225.15|231.04|228.44|227.62|225.02|0
1638432000000|2021-12-02 08:00:00|228.16|225.56|227.88|225.28|230.48|227.88|227.21|224.61|0
1638432300000|2021-12-02 08:05:00|227.82|225.62|223.88|221.68|228.78|226.58|223.35|221.15|0
1638432600000|2021-12-02 08:10:00|223.48|221.28|223.21|221.01|223.61|221.41|221.73|219.53|0
1638432900000|2021-12-02 08:15:00|223.27|221.07|226.18|223.98|226.38|224.18|222.67|220.47|0
1638433200000|2021-12-02 08:20:00|226.31|224.11|229.17|226.97|229.45|227.25|225.29|223.09|0
1638433500000|2021-12-02 08:25:00|229.31|227.11|227.8|225.6|229.58|227.38|227.05|224.85|0
1638433800000|2021-12-02 08:30:00|227.67|225.47|223.19|220.99|227.67|225.47|222.39|220.19|0
1638434100000|2021-12-02 08:35:00|223.46|221.26|223.06|220.86|225.35|223.15|222.38|220.18|0
1638434400000|2021-12-02 08:40:00|222.92|220.72|225.62|223.42|225.89|223.69|222.52|220.32|0
1638434700000|2021-12-02 08:45:00|225.08|222.88|225.75|223.55|226.43|224.23|224.6|222.4|0
1638435000000|2021-12-02 08:50:00|225.89|223.69|228.2|226|228.47|226.27|225.62|223.42|0
1638435300000|2021-12-02 08:55:00|228.33|226.13|227.92|225.72|228.74|226.54|227.37|225.17|0
1638435600000|2021-12-02 09:00:00|227.78|225.58|230.48|228.28|230.69|228.49|226.56|224.36|0
1638435900000|2021-12-02 09:05:00|230.69|228.49|230.96|228.76|231.3|229.1|230.41|228.21|0
1638436200000|2021-12-02 09:10:00|231.24|229.04|233.03|230.83|233.3|231.1|230.55|228.35|0
1638436500000|2021-12-02 09:15:00|233.16|230.96|234.13|231.93|234.82|232.62|232.47|230.27|0
1638436800000|2021-12-02 09:20:00|234.27|232.07|233.22|231.02|236.68|234.48|231.14|228.94|0
1638437100000|2021-12-02 09:25:00|232.8|230.6|231|228.8|233.35|231.15|230.45|228.25|0
1638437400000|2021-12-02 09:30:00|231.14|228.94|228.59|226.39|231.14|228.94|228.45|226.25|0
1638437700000|2021-12-02 09:35:00|228.52|226.32|229.89|227.69|229.96|227.76|227.56|225.36|0
1638438000000|2021-12-02 09:40:00|229.75|227.55|229.06|226.86|230.65|228.45|228.24|226.04|0
1638438300000|2021-12-02 09:45:00|228.93|226.73|227.14|224.94|229.75|227.55|227.14|224.94|0
1638438600000|2021-12-02 09:50:00|227.55|225.35|229.92|227.72|230.19|227.99|226.87|224.67|0
1638438900000|2021-12-02 09:55:00|230.33|228.13|231.01|228.81|231.56|229.36|230.33|228.13|0
1638439200000|2021-12-02 10:00:00|231.29|229.09|230.05|227.85|231.7|229.5|229.23|227.03|0
1638439500000|2021-12-02 10:05:00|229.97|227.77|229.08|226.88|230.46|228.26|229.01|226.81|0
1638439800000|2021-12-02 10:10:00|228.95|226.75|224.32|222.12|228.95|226.75|224.18|221.98|0
1638440100000|2021-12-02 10:15:00|223.51|221.31|224.11|221.91|224.31|222.11|221.1|218.9|0
1638440400000|2021-12-02 10:20:00|224.72|222.52|226.41|224.21|226.55|224.35|222.15|219.95|0
1638440700000|2021-12-02 10:25:00|226.28|224.08|226|223.8|227.43|225.23|225.33|223.13|0
1638441000000|2021-12-02 10:30:00|225.66|223.46|226.95|224.75|227.09|224.89|224.64|222.44|0
1638441300000|2021-12-02 10:35:00|227.02|224.82|231.06|228.86|231.06|228.86|226.41|224.21|0
1638441600000|2021-12-02 10:40:00|231.2|229|228.78|226.58|232.64|230.44|228.29|226.09|0
1638441900000|2021-12-02 10:45:00|228.84|226.64|229.11|226.91|230.01|227.81|228.36|226.16|0
1638442200000|2021-12-02 10:50:00|228.98|226.78|229.04|226.84|230.01|227.81|227.19|224.99|0
1638442500000|2021-12-02 10:55:00|228.91|226.71|228.7|226.5|229.18|226.98|227.6|225.4|0
1638442800000|2021-12-02 11:00:00|228.56|226.36|226.64|224.44|228.97|226.77|226.1|223.9|0
1638443100000|2021-12-02 11:05:00|226.71|224.51|228.07|225.87|228.28|226.08|226.71|224.51|0
1638443400000|2021-12-02 11:10:00|228.14|225.94|227.18|224.98|228.55|226.35|226.43|224.23|0
1638443700000|2021-12-02 11:15:00|226.77|224.57|225|222.8|227.18|224.98|224.86|222.66|0
1638444000000|2021-12-02 11:20:00|224.86|222.66|225.81|223.61|226.42|224.22|224.86|222.66|0
1638444300000|2021-12-02 11:25:00|225.74|223.54|225.81|223.61|226.9|224.7|225.06|222.86|0
1638444600000|2021-12-02 11:30:00|225.87|223.67|225.67|223.47|227.85|225.65|225.53|223.33|0
1638444900000|2021-12-02 11:35:00|225.81|223.61|225.12|222.92|225.94|223.74|224.31|222.11|0
1638445200000|2021-12-02 11:40:00|225.19|222.99|224.98|222.78|225.94|223.74|224.37|222.17|0
1638445500000|2021-12-02 11:45:00|224.91|222.71|226.34|224.14|227.02|224.82|224.85|222.65|0
1638445800000|2021-12-02 11:50:00|226.27|224.07|226.47|224.27|226.88|224.68|225.25|223.05|0
1638446100000|2021-12-02 11:55:00|226.61|224.41|226.61|224.41|227.7|225.5|226.26|224.06|0
1638446400000|2021-12-02 12:00:00|226.47|224.27|226.74|224.54|228.31|226.11|225.65|223.45|0
1638446700000|2021-12-02 12:05:00|226.67|224.47|221.99|219.79|226.67|224.47|221.99|219.79|0
1638447000000|2021-12-02 12:10:00|222.12|219.92|222.18|219.98|224.01|221.81|221.31|219.11|0
1638447300000|2021-12-02 12:15:00|222.12|219.92|220.23|218.03|222.45|220.25|219.43|217.23|0
1638447600000|2021-12-02 12:20:00|219.96|217.76|223.2|221|224.01|221.81|217.53|215.33|0
1638447900000|2021-12-02 12:25:00|223.07|220.87|220.26|218.06|223.34|221.14|218.27|216.07|0
1638448200000|2021-12-02 12:30:00|220.39|218.19|219.06|216.86|220.52|218.32|218.79|216.59|0
1638448500000|2021-12-02 12:35:00|219.12|216.92|219.19|216.99|220.52|218.32|218.66|216.46|0
1638448800000|2021-12-02 12:40:00|219.05|216.85|217.38|215.18|219.05|216.85|214.35|212.15|0
1638449100000|2021-12-02 12:45:00|217.24|215.04|218.69|216.49|218.96|216.76|217.24|215.04|0
1638449400000|2021-12-02 12:50:00|218.56|216.36|222.01|219.81|222.01|219.81|218.43|216.23|0
1638449700000|2021-12-02 12:55:00|221.75|219.55|223.35|221.15|223.89|221.69|221.75|219.55|0
1638450000000|2021-12-02 13:00:00|223.21|221.01|225.76|223.56|225.76|223.56|222.68|220.48|0
1638450300000|2021-12-02 13:05:00|225.63|223.43|227.65|225.45|228.06|225.86|224.69|222.49|0
1638450600000|2021-12-02 13:10:00|227.79|225.59|226.14|223.94|228.33|226.13|224.67|222.47|0
1638450900000|2021-12-02 13:15:00|225.73|223.53|223.71|221.51|226.95|224.75|223.58|221.38|0
1638451200000|2021-12-02 13:20:00|223.44|221.24|220.77|218.57|224.52|222.32|220.5|218.3|0
1638451500000|2021-12-02 13:25:00|220.76|218.56|222.63|220.43|222.9|220.7|219.96|217.76|0
1638451800000|2021-12-02 13:30:00|222.23|220.03|223.97|221.77|225.25|223.05|222.16|219.96|0
1638452100000|2021-12-02 13:35:00|223.7|221.5|221.02|218.82|224.91|222.71|220.75|218.55|0
1638452400000|2021-12-02 13:40:00|220.75|218.55|217.96|215.76|221.42|219.22|217.83|215.63|0
1638452700000|2021-12-02 13:45:00|218.1|215.9|218.49|216.29|219.42|217.22|217.04|214.84|0
1638453000000|2021-12-02 13:50:00|217.76|215.56|219.95|217.75|219.95|217.75|217.03|214.83|0
1638453300000|2021-12-02 13:55:00|220.21|218.01|219.28|217.08|220.61|218.41|219.28|217.08|0
1638453600000|2021-12-02 14:00:00|219.14|216.94|215.58|213.38|221.41|219.21|215.51|213.31|0
1638453900000|2021-12-02 14:05:00|215.44|213.24|215.57|213.37|216.1|213.9|213.08|210.88|0
1638454200000|2021-12-02 14:10:00|215.7|213.5|217.43|215.23|217.83|215.63|213.3|211.1|0
1638454500000|2021-12-02 14:15:00|217.56|215.36|216.37|214.17|218.62|216.42|215.46|213.26|0
1638454800000|2021-12-02 14:20:00|216.24|214.04|216.5|214.3|217.56|215.36|215.46|213.26|0
1638455100000|2021-12-02 14:25:00|216.63|214.43|216.24|214.04|218.87|216.67|216.11|213.91|0
1638455400000|2021-12-02 14:30:00|216.37|214.17|215.97|213.77|221.12|218.92|215.06|212.86|0
1638455700000|2021-12-02 14:35:00|216.89|214.69|231.95|229.75|231.95|229.75|214.92|212.72|0
1638456000000|2021-12-02 14:40:00|232.36|230.16|234|231.8|236.62|234.42|230.05|227.85|0
1638456300000|2021-12-02 14:45:00|234.28|232.08|235.88|233.68|240.44|238.24|232.36|230.16|0
1638456600000|2021-12-02 14:50:00|236.57|234.37|243.13|240.93|243.55|241.35|235.46|233.26|0
1638456900000|2021-12-02 14:55:00|242.99|240.79|243.41|241.21|243.97|241.77|240.04|237.84|0
1638457200000|2021-12-02 15:00:00|243.83|241.63|245.52|243.32|246.23|244.03|238.09|235.89|0
1638457500000|2021-12-02 15:05:00|245.1|242.9|238.9|236.7|245.52|243.32|237.93|235.73|0
1638457800000|2021-12-02 15:10:00|239.74|237.54|237.65|235.45|239.87|237.67|235.02|232.82|0
1638458100000|2021-12-02 15:15:00|238.2|236|237.01|234.81|238.2|236|232.04|229.84|0
1638458400000|2021-12-02 15:20:00|236.73|234.53|241.56|239.36|242.12|239.92|234.67|232.47|0
1638458700000|2021-12-02 15:25:00|241.29|239.09|243.09|240.89|245.05|242.85|237.56|235.36|0
1638459000000|2021-12-02 15:30:00|242.6|240.4|235.21|233.01|245.88|243.68|235.07|232.87|0
1638459300000|2021-12-02 15:35:00|235.07|232.87|230.3|228.1|235.35|233.15|228.82|226.62|0
1638459600000|2021-12-02 15:40:00|230.44|228.24|230.66|228.46|236.07|233.87|230.44|228.24|0
1638459900000|2021-12-02 15:45:00|230.93|228.73|237.84|235.64|239.07|236.87|229.45|227.25|0
1638460200000|2021-12-02 15:50:00|238.52|236.32|234.84|232.64|240.72|238.52|233.75|231.55|0
1638460500000|2021-12-02 15:55:00|235.25|233.05|247.49|245.29|247.63|245.43|235.25|233.05|0
1638460800000|2021-12-02 16:00:00|247.27|245.07|244.71|242.51|249.86|247.66|243.74|241.54|0
1638461100000|2021-12-02 16:05:00|245.12|242.92|249.4|247.2|251.45|249.25|244.26|242.06|0
1638461400000|2021-12-02 16:10:00|248.84|246.64|248.28|246.08|250.67|248.47|245.34|243.14|0
1638461700000|2021-12-02 16:15:00|248.56|246.36|251.09|248.89|252.65|250.45|248.28|246.08|0
1638462000000|2021-12-02 16:20:00|251.23|249.03|250.66|248.46|254.92|252.72|250.38|248.18|0
1638462300000|2021-12-02 16:25:00|251.23|249.03|250.82|248.62|253.78|251.58|250.24|248.04|0
1638462600000|2021-12-02 16:30:00|251.96|249.76|244.21|242.01|252.24|250.04|241.5|239.3|0
1638462900000|2021-12-02 16:35:00|244.48|242.28|246.16|243.96|248.96|246.76|242.95|240.75|0
1638463200000|2021-12-02 16:40:00|245.74|243.54|245.31|243.11|251.5|249.3|245.17|242.97|0
1638463500000|2021-12-02 16:45:00|244.9|242.7|249.94|247.74|250.22|248.02|242.95|240.75|0
1638463800000|2021-12-02 16:50:00|249.52|247.32|248.71|246.51|251.35|249.15|246.46|244.26|0
1638464100000|2021-12-02 16:55:00|248.57|246.37|252.11|249.91|253.82|251.62|244.91|242.71|0
1638464400000|2021-12-02 17:00:00|252.39|250.19|255.25|253.05|255.82|253.62|249.98|247.78|0
1638464700000|2021-12-02 17:05:00|255.03|252.83|256.97|254.77|257.26|255.06|252.96|250.76|0
1638465000000|2021-12-02 17:10:00|256.68|254.48|258.4|256.2|258.55|256.35|255.82|253.62|0
1638465300000|2021-12-02 17:15:00|258.84|256.64|256.65|254.45|259.55|257.35|254.82|252.62|0
1638465600000|2021-12-02 17:20:00|257.09|254.89|259.25|257.05|259.84|257.64|257.09|254.89|0
1638465900000|2021-12-02 17:25:00|259.54|257.34|259.39|257.19|259.98|257.78|258.38|256.18|0
1638466200000|2021-12-02 17:30:00|259.54|257.34|256.21|254.01|260.12|257.92|256.21|254.01|0
1638466500000|2021-12-02 17:35:00|256.35|254.15|256.35|254.15|257.8|255.6|253.48|251.28|0
1638466800000|2021-12-02 17:40:00|255.92|253.72|255.05|252.85|258.52|256.32|254.48|252.28|0
1638467100000|2021-12-02 17:45:00|254.91|252.71|260.11|257.91|260.11|257.91|254.91|252.71|0
1638467400000|2021-12-02 17:50:00|259.67|257.47|255.62|253.42|260.11|257.91|255.48|253.28|0
1638467700000|2021-12-02 17:55:00|255.76|253.56|257.98|255.78|258.99|256.79|255.76|253.56|0
1638468000000|2021-12-02 18:00:00|258.55|256.35|258.69|256.49|258.84|256.64|252.54|250.34|0
1638468300000|2021-12-02 18:05:00|259.27|257.07|256.1|253.9|260.14|257.94|254.24|252.04|0
1638468600000|2021-12-02 18:10:00|256.24|254.04|259.55|257.35|259.7|257.5|254.24|252.04|0
1638468900000|2021-12-02 18:15:00|259.84|257.64|257.67|255.47|260.42|258.22|256.96|254.76|0
1638469200000|2021-12-02 18:20:00|258.25|256.05|254.4|252.2|258.68|256.48|252.69|250.49|0
1638469500000|2021-12-02 18:25:00|254.68|252.48|253.82|251.62|256.25|254.05|252.83|250.63|0
1638469800000|2021-12-02 18:30:00|253.97|251.77|258.25|256.05|258.39|256.19|251.41|249.21|0
1638470100000|2021-12-02 18:35:00|257.96|255.76|259.39|257.19|259.54|257.34|256.24|254.04|0
1638470400000|2021-12-02 18:40:00|259.25|257.05|257.67|255.47|260.18|257.98|256.95|254.75|0
1638470700000|2021-12-02 18:45:00|257.52|255.32|255.23|253.03|257.81|255.61|252.96|250.76|0
1638471000000|2021-12-02 18:50:00|255.09|252.89|261.11|258.91|261.84|259.64|252.81|250.61|0
1638471300000|2021-12-02 18:55:00|260.82|258.62|263.43|261.23|263.86|261.66|260.82|258.62|0
1638471600000|2021-12-02 19:00:00|263.28|261.08|261.97|259.77|264.3|262.1|260.53|258.33|0
1638471900000|2021-12-02 19:05:00|262.26|260.06|262.26|260.06|263.71|261.51|260.17|257.97|0
1638472200000|2021-12-02 19:10:00|262.69|260.49|260.52|258.32|263.13|260.93|259.08|256.88|0
1638472500000|2021-12-02 19:15:00|261.1|258.9|264.14|261.94|264.72|262.52|260.45|258.25|0
1638472800000|2021-12-02 19:20:00|263.99|261.79|262.25|260.05|264.43|262.23|261.96|259.76|0
1638473100000|2021-12-02 19:25:00|262.39|260.19|265.44|263.24|265.73|263.53|260.95|258.75|0
1638473400000|2021-12-02 19:30:00|265.29|263.09|264.05|261.85|265.88|263.68|263.55|261.35|0
1638473700000|2021-12-02 19:35:00|264.13|261.93|261.47|259.27|265|262.8|260.89|258.69|0
1638474000000|2021-12-02 19:40:00|261.62|259.42|261.32|259.12|262.63|260.43|260.16|257.96|0
1638474300000|2021-12-02 19:45:00|261.47|259.27|256.98|254.78|262.05|259.85|256.98|254.78|0
1638474600000|2021-12-02 19:50:00|257.56|255.36|256.98|254.78|259.72|257.52|255.4|253.2|0
1638474900000|2021-12-02 19:55:00|257.12|254.92|258.42|256.22|261.02|258.82|256.84|254.64|0
1638475200000|2021-12-02 20:00:00|258.85|256.65|260.44|258.24|261.75|259.55|258.41|256.21|0
1638475500000|2021-12-02 20:05:00|260.58|258.38|261.01|258.81|263.05|260.85|258.99|256.79|0
1638475800000|2021-12-02 20:10:00|261.16|258.96|258.26|256.06|261.16|258.96|254.24|252.04|0
1638476100000|2021-12-02 20:15:00|258.98|256.78|257.11|254.91|259.71|257.51|255.96|253.76|0
1638476400000|2021-12-02 20:20:00|256.39|254.19|255.95|253.75|257.68|255.48|254.67|252.47|0
1638476700000|2021-12-02 20:25:00|255.81|253.61|256.81|254.61|259.41|257.21|255.09|252.89|0
1638477000000|2021-12-02 20:30:00|256.96|254.76|261.58|259.38|263.03|260.83|256.81|254.61|0
1638477300000|2021-12-02 20:35:00|261.14|258.94|261.39|259.19|264.58|262.38|259.55|257.35|0
1638477600000|2021-12-02 20:40:00|260.96|258.76|262.41|260.21|265.04|262.84|260.67|258.47|0
1638477900000|2021-12-02 20:45:00|262.55|260.35|261.68|259.48|263.43|261.23|257.48|255.28|0
1638478200000|2021-12-02 20:50:00|260.08|257.88|252.88|250.68|261.53|259.33|251.88|249.68|0
1638478500000|2021-12-02 20:55:00|253.16|250.96|254.45|252.25|256.17|253.97|249.18|246.98|0
1638478800000|2021-12-02 21:00:00|255.88|253.68|254.44|252.24|258.19|255.99|253.88|251.68|0
1638479100000|2021-12-02 21:05:00|254.87|252.67|252.86|250.66|256.88|254.68|252.86|250.66|0
1638479400000|2021-12-02 21:10:00|253.15|250.95|251.43|249.23|254.29|252.09|251.28|249.08|0
1638479700000|2021-12-02 21:15:00|251.91|249.31|254.34|251.74|254.78|252.18|251.62|249.02|0
1638480000000|2021-12-02 21:20:00|254.27|251.67|254.63|252.03|255.64|253.04|253.91|251.31|0
1638480300000|2021-12-02 21:25:00|254.55|251.95|254.91|252.31|255.06|252.46|254.05|251.45|0
1638480600000|2021-12-02 21:30:00|254.69|252.09|256.64|254.04|256.93|254.33|254.69|252.09|0
1638480900000|2021-12-02 21:35:00|256.78|254.18|257.14|254.54|257.21|254.61|256.06|253.46|0
1638481200000|2021-12-02 21:40:00|257.21|254.61|257.21|254.61|258.08|255.48|257.07|254.47|0
1638481500000|2021-12-02 21:45:00|257.36|254.76|257.21|254.61|258.51|255.91|256.78|254.18|0
1638481800000|2021-12-02 21:50:00|257.06|254.46|258.94|256.34|259.09|256.49|256.77|254.17|0
1638482100000|2021-12-02 21:55:00|259.09|256.49|258.72|256.12|259.16|256.56|257.93|255.33|0
1638482400000|2021-12-02 22:00:00|258.77|256.17|258.45|255.85|258.77|256.17|258.29|255.69|0
1638482700000|2021-12-02 22:05:00|258.47|255.87|258.55|255.95|258.57|255.97|258.34|255.74|0
1638483000000|2021-12-02 22:10:00|258.53|255.93|258.59|255.99|258.63|256.03|258.47|255.87|0
1638483300000|2021-12-02 22:15:00|258.51|255.91|258.69|256.09|258.85|256.25|258.38|255.78|0
1638483600000|2021-12-02 22:20:00|258.67|256.07|258.71|256.11|258.71|256.11|258.65|256.05|0
1638483900000|2021-12-02 22:25:00|258.69|256.09|258.77|256.17|258.84|256.24|258.69|256.09|0
1638484200000|2021-12-02 22:30:00|258.81|256.21|259.3|256.7|259.3|256.7|258.77|256.17|0
1638484500000|2021-12-02 22:35:00|259.38|256.78|259.55|256.95|259.57|256.97|259.38|256.78|0
1638484800000|2021-12-02 22:40:00|259.57|256.97|259.44|256.84|259.72|257.12|259.42|256.82|0
1638485100000|2021-12-02 22:45:00|259.55|256.95|259.39|256.79|259.55|256.95|259.23|256.63|0
1638485400000|2021-12-02 22:50:00|259.48|256.88|259.13|256.53|259.48|256.88|258.97|256.37|0
1638485700000|2021-12-02 22:55:00|259.2|256.6|258.9|256.3|259.39|256.79|258.9|256.3|0
1638486000000|2021-12-02 23:00:00|258.97|256.37|259.77|257.17|260.64|258.04|258.17|255.57|0
1638486300000|2021-12-02 23:05:00|259.91|257.31|258.6|256|260.06|257.46|258.6|256|0
1638486600000|2021-12-02 23:10:00|258.67|256.07|255.56|252.96|258.75|256.15|255.27|252.67|0
1638486900000|2021-12-02 23:15:00|255.99|253.39|252.97|250.37|256.28|253.68|251.68|249.08|0
1638487200000|2021-12-02 23:20:00|253.26|250.66|250.89|248.29|253.9|251.3|250.32|247.72|0
1638487500000|2021-12-02 23:25:00|250.96|248.36|252.17|249.57|254.32|251.72|250.96|248.36|0
1638487800000|2021-12-02 23:30:00|252.32|249.72|252.17|249.57|253.03|250.43|251.53|248.93|0
1638488100000|2021-12-02 23:35:00|252.6|250|252.17|249.57|253.45|250.85|252.03|249.43|0
1638488400000|2021-12-02 23:40:00|252.31|249.71|250.6|248|252.74|250.14|250.03|247.43|0
1638488700000|2021-12-02 23:45:00|250.74|248.14|250.6|248|251.8|249.2|250.03|247.43|0
1638489000000|2021-12-02 23:50:00|250.74|248.14|249.88|247.28|250.74|248.14|248.19|245.59|0
1638489300000|2021-12-02 23:55:00|250.02|247.42|247.19|244.59|250.45|247.85|246.21|243.61|0
1638489600000|2021-12-03 00:00:00|247.05|244.45|246.07|243.47|248.04|245.44|244.38|241.78|0
1638489900000|2021-12-03 00:05:00|246.21|243.61|247.47|244.87|247.47|244.87|245.78|243.18|0
1638490200000|2021-12-03 00:10:00|247.61|245.01|248.24|245.64|248.6|246|246.34|243.74|0
1638490500000|2021-12-03 00:15:00|248.31|245.71|249.16|246.56|249.3|246.7|246.62|244.02|0
1638490800000|2021-12-03 00:20:00|249.02|246.42|248.23|245.63|249.86|247.26|248.23|245.63|0
1638491100000|2021-12-03 00:25:00|248.16|245.56|250.57|247.97|250.99|248.39|248.16|245.56|0
1638491400000|2021-12-03 00:30:00|250.71|248.11|250.99|248.39|251.99|249.39|249.86|247.26|0
1638491700000|2021-12-03 00:35:00|250.85|248.25|250.42|247.82|251.56|248.96|249.43|246.83|0
1638492000000|2021-12-03 00:40:00|250.13|247.53|249.85|247.25|250.99|248.39|249.43|246.83|0
1638492300000|2021-12-03 00:45:00|249.92|247.32|248.85|246.25|250.2|247.6|248.57|245.97|0
1638492600000|2021-12-03 00:50:00|248.78|246.18|248.14|245.54|249.84|247.24|248|245.4|0
1638492900000|2021-12-03 00:55:00|248.28|245.68|249.13|246.53|249.55|246.95|248.14|245.54|0
1638493200000|2021-12-03 01:00:00|249.06|246.46|248.7|246.1|249.69|247.09|247.86|245.26|0
1638493500000|2021-12-03 01:05:00|248.84|246.24|252.53|249.93|252.82|250.22|248.84|246.24|0
1638493800000|2021-12-03 01:10:00|252.67|250.07|250.46|247.86|252.82|250.22|250.11|247.51|0
1638494100000|2021-12-03 01:15:00|250.39|247.79|250.96|248.36|250.96|248.36|249.83|247.23|0
1638494400000|2021-12-03 01:20:00|251.38|248.78|248.4|245.8|251.38|248.78|248.4|245.8|0
1638494700000|2021-12-03 01:25:00|248.47|245.87|246.57|243.97|248.69|246.09|246.43|243.83|0
1638495000000|2021-12-03 01:30:00|246.43|243.83|245.72|243.12|246.49|243.89|244.18|241.58|0
1638495300000|2021-12-03 01:35:00|245.58|242.98|243.2|240.6|245.58|242.98|242.5|239.9|0
1638495600000|2021-12-03 01:40:00|243.12|240.52|240.89|238.29|243.34|240.74|239.92|237.32|0
1638495900000|2021-12-03 01:45:00|240.83|238.23|239.16|236.56|240.83|238.23|237.64|235.04|0
1638496200000|2021-12-03 01:50:00|239.09|236.49|241.37|238.77|241.79|239.19|239.02|236.42|0
1638496500000|2021-12-03 01:55:00|241.51|238.91|242.9|240.3|243.04|240.44|241.1|238.5|0
1638496800000|2021-12-03 02:00:00|242.76|240.16|243.53|240.93|244.86|242.26|242.41|239.81|0
1638497100000|2021-12-03 02:05:00|243.32|240.72|242.9|240.3|244.16|241.56|242.34|239.74|0
1638497400000|2021-12-03 02:10:00|242.76|240.16|244.36|241.76|244.43|241.83|242.26|239.66|0
1638497700000|2021-12-03 02:15:00|244.29|241.69|242.54|239.94|244.85|242.25|242.54|239.94|0
1638498000000|2021-12-03 02:20:00|242.61|240.01|241.7|239.1|242.61|240.01|241.63|239.03|0
1638498300000|2021-12-03 02:25:00|241.63|239.03|242.74|240.14|242.74|240.14|241.21|238.61|0
1638498600000|2021-12-03 02:30:00|242.67|240.07|242.39|239.79|242.74|240.14|241.63|239.03|0
1638498900000|2021-12-03 02:35:00|242.46|239.86|241.48|238.88|242.6|240|241.2|238.6|0
1638499200000|2021-12-03 02:40:00|241.76|239.16|240.85|238.25|242.46|239.86|240.85|238.25|0
1638499500000|2021-12-03 02:45:00|240.92|238.32|243.57|240.97|244.27|241.67|240.92|238.32|0
1638499800000|2021-12-03 02:50:00|243.63|241.03|243.28|240.68|244.26|241.66|243|240.4|0
1638500100000|2021-12-03 02:55:00|243.21|240.61|244.4|241.8|244.61|242.01|243.21|240.61|0
1638500400000|2021-12-03 03:00:00|244.26|241.66|244.39|241.79|244.82|242.22|243.9|241.3|0
1638500700000|2021-12-03 03:05:00|244.53|241.93|244.81|242.21|245.09|242.49|243.97|241.37|0
1638501000000|2021-12-03 03:10:00|244.88|242.28|244.87|242.27|244.95|242.35|243.97|241.37|0
1638501300000|2021-12-03 03:15:00|245.02|242.42|245.79|243.19|246.21|243.61|245.02|242.42|0
1638501600000|2021-12-03 03:20:00|245.85|243.25|245.22|242.62|247.05|244.45|244.52|241.92|0
1638501900000|2021-12-03 03:25:00|245.29|242.69|245.92|243.32|246.06|243.46|244.8|242.2|0
1638502200000|2021-12-03 03:30:00|246.2|243.6|246.34|243.74|247.04|244.44|246.06|243.46|0
1638502500000|2021-12-03 03:35:00|246.2|243.6|249.08|246.48|249.3|246.7|246.06|243.46|0
1638502800000|2021-12-03 03:40:00|249.16|246.56|249.44|246.84|249.72|247.12|248.45|245.85|0
1638503100000|2021-12-03 03:45:00|249.29|246.69|250.71|248.11|250.92|248.32|249.01|246.41|0
1638503400000|2021-12-03 03:50:00|250.57|247.97|250.99|248.39|251.56|248.96|250.57|247.97|0
1638503700000|2021-12-03 03:55:00|250.85|248.25|250.34|247.74|250.85|248.25|249.43|246.83|0
1638504000000|2021-12-03 04:00:00|250.42|247.82|252.26|249.66|253.12|250.52|250.42|247.82|0
1638504300000|2021-12-03 04:05:00|252.41|249.81|252.83|250.23|254.41|251.81|251.84|249.24|0
1638504600000|2021-12-03 04:10:00|252.97|250.37|252.97|250.37|253.26|250.66|252.4|249.8|0
1638504900000|2021-12-03 04:15:00|253.11|250.51|252.25|249.65|253.11|250.51|251.97|249.37|0
1638505200000|2021-12-03 04:20:00|252.4|249.8|251.25|248.65|252.68|250.08|250.97|248.37|0
1638505500000|2021-12-03 04:25:00|251.4|248.8|251.32|248.72|252.11|249.51|250.97|248.37|0
1638505800000|2021-12-03 04:30:00|251.25|248.65|251.82|249.22|252.46|249.86|251.25|248.65|0
1638506100000|2021-12-03 04:35:00|251.81|249.21|251.88|249.28|252.38|249.78|251.31|248.71|0
1638506400000|2021-12-03 04:40:00|252.67|250.07|255.67|253.07|255.81|253.21|252.16|249.56|0
1638506700000|2021-12-03 04:45:00|255.74|253.14|254.23|251.63|255.96|253.36|254.16|251.56|0
1638507000000|2021-12-03 04:50:00|254.16|251.56|253.58|250.98|254.37|251.77|253.51|250.91|0
1638507300000|2021-12-03 04:55:00|253.51|250.91|254.08|251.48|254.51|251.91|253.08|250.48|0
1638507600000|2021-12-03 05:00:00|254.22|251.62|254.08|251.48|254.87|252.27|253.93|251.33|0
1638507900000|2021-12-03 05:05:00|254|251.4|252.71|250.11|254|251.4|252.57|249.97|0
1638508200000|2021-12-03 05:10:00|252.65|250.05|253.78|251.18|253.79|251.19|252.5|249.9|0
1638508500000|2021-12-03 05:15:00|253.93|251.33|254.5|251.9|255.22|252.62|253.78|251.18|0
1638508800000|2021-12-03 05:20:00|254.28|251.68|255.21|252.61|255.21|252.61|254.21|251.61|0
1638509100000|2021-12-03 05:25:00|255.35|252.75|255.13|252.53|256.07|253.47|254.49|251.89|0
1638509400000|2021-12-03 05:30:00|255.28|252.68|254.7|252.1|256.5|253.9|253.92|251.32|0
1638509700000|2021-12-03 05:35:00|254.49|251.89|257.07|254.47|257.21|254.61|254.41|251.81|0
1638510000000|2021-12-03 05:40:00|256.92|254.32|256.35|253.75|257.5|254.9|256.2|253.6|0
1638510300000|2021-12-03 05:45:00|256.41|253.81|253.74|251.14|257.28|254.68|252.93|250.33|0
1638510600000|2021-12-03 05:50:00|253.6|251|254.6|252|254.61|252.01|253.45|250.85|0
1638510900000|2021-12-03 05:55:00|254.46|251.86|253.3|250.7|254.6|252|252.59|249.99|0
1638511200000|2021-12-03 06:00:00|253.74|251.14|252.01|249.41|254.6|252|251.86|249.26|0
1638511500000|2021-12-03 06:05:00|252.08|249.48|254.59|251.99|254.6|252|252.01|249.41|0
1638511800000|2021-12-03 06:10:00|254.52|251.92|255.46|252.86|255.46|252.86|254.3|251.7|0
1638512100000|2021-12-03 06:15:00|255.53|252.93|254.59|251.99|255.6|253|254.59|251.99|0
1638512400000|2021-12-03 06:20:00|254.73|252.13|255.74|253.14|255.89|253.29|254.73|252.13|0
1638512700000|2021-12-03 06:25:00|255.59|252.99|255.52|252.92|256.03|253.43|254.94|252.34|0
1638513000000|2021-12-03 06:30:00|255.59|252.99|255.44|252.84|256.03|253.43|254.72|252.12|0
1638513300000|2021-12-03 06:35:00|255.51|252.91|253.35|250.75|255.51|252.91|253.28|250.68|0
1638513600000|2021-12-03 06:40:00|253.56|250.96|252.84|250.24|254.14|251.54|252.12|249.52|0
1638513900000|2021-12-03 06:45:00|252.77|250.17|255.07|252.47|255.36|252.76|251.98|249.38|0
1638514200000|2021-12-03 06:50:00|255.14|252.54|254.71|252.11|255.14|252.54|253.55|250.95|0
1638514500000|2021-12-03 06:55:00|254.85|252.25|253.26|250.66|254.85|252.25|251.83|249.23|0
1638514800000|2021-12-03 07:00:00|253.55|250.95|251.68|249.08|253.55|250.95|250.68|248.08|0
1638515100000|2021-12-03 07:05:00|251.54|248.94|251.1|248.5|251.68|249.08|250.82|248.22|0
1638515400000|2021-12-03 07:10:00|251.25|248.65|250.17|247.57|251.53|248.93|250.1|247.5|0
1638515700000|2021-12-03 07:15:00|250.24|247.64|249.59|246.99|251.38|248.78|249.52|246.92|0
1638516000000|2021-12-03 07:20:00|249.52|246.92|249.23|246.63|250.09|247.49|248.88|246.28|0
1638516300000|2021-12-03 07:25:00|249.09|246.49|251.8|249.2|251.8|249.2|249.09|246.49|0
1638516600000|2021-12-03 07:30:00|251.59|248.99|251.58|248.98|252.66|250.06|250.87|248.27|0
1638516900000|2021-12-03 07:35:00|251.66|249.06|251.94|249.34|252.8|250.2|251.37|248.77|0
1638517200000|2021-12-03 07:40:00|251.8|249.2|251.29|248.69|252.66|250.06|250.65|248.05|0
1638517500000|2021-12-03 07:45:00|251.36|248.76|252.8|250.2|252.94|250.34|250.65|248.05|0
1638517800000|2021-12-03 07:50:00|252.72|250.12|254.38|251.78|254.96|252.36|252.72|250.12|0
1638518100000|2021-12-03 07:55:00|254.3|251.7|255.53|252.93|255.96|253.36|253.66|251.06|0
1638518400000|2021-12-03 08:00:00|255.74|253.14|253.22|250.62|256.25|253.65|252.79|250.19|0
1638518700000|2021-12-03 08:05:00|253.16|250.96|254.52|252.32|254.74|252.54|252.73|250.53|0
1638519000000|2021-12-03 08:10:00|254.45|252.25|253.59|251.39|254.74|252.54|252.58|250.38|0
1638519300000|2021-12-03 08:15:00|253.44|251.24|253.44|251.24|254.3|252.1|252.15|249.95|0
1638519600000|2021-12-03 08:20:00|253.36|251.16|252.71|250.51|253.58|251.38|250.99|248.79|0
1638519900000|2021-12-03 08:25:00|252.86|250.66|251.71|249.51|253.29|251.09|251.71|249.51|0
1638520200000|2021-12-03 08:30:00|251.77|249.57|248.56|246.36|251.77|249.57|247.99|245.79|0
1638520500000|2021-12-03 08:35:00|248.48|246.28|248.7|246.5|249.55|247.35|247.42|245.22|0
1638520800000|2021-12-03 08:40:00|248.55|246.35|250.65|248.45|252.37|250.17|247.98|245.78|0
1638521100000|2021-12-03 08:45:00|250.37|248.17|250.79|248.59|251.65|249.45|250.22|248.02|0
1638521400000|2021-12-03 08:50:00|251.08|248.88|249.93|247.73|251.08|248.88|249.36|247.16|0
1638521700000|2021-12-03 08:55:00|250.08|247.88|250.93|248.73|251.21|249.01|249.65|247.45|0
1638522000000|2021-12-03 09:00:00|251.07|248.87|251.21|249.01|251.64|249.44|249.93|247.73|0
1638522300000|2021-12-03 09:05:00|251.14|248.94|249.07|246.87|251.14|248.94|248.93|246.73|0
1638522600000|2021-12-03 09:10:00|248.93|246.73|252.21|250.01|252.21|250.01|248.93|246.73|0
1638522900000|2021-12-03 09:15:00|252.06|249.86|254.36|252.16|254.36|252.16|251.78|249.58|0
1638523200000|2021-12-03 09:20:00|254.5|252.3|251.63|249.43|254.5|252.3|251.63|249.43|0
1638523500000|2021-12-03 09:25:00|251.48|249.28|252.55|250.35|253.34|251.14|250.91|248.71|0
1638523800000|2021-12-03 09:30:00|252.77|250.57|251.69|249.49|253.34|251.14|251.62|249.42|0
1638524100000|2021-12-03 09:35:00|251.76|249.56|250.47|248.27|252.05|249.85|250.47|248.27|0
1638524400000|2021-12-03 09:40:00|250.54|248.34|252.04|249.84|252.04|249.84|250.04|247.84|0
1638524700000|2021-12-03 09:45:00|251.9|249.7|250.32|248.12|252.61|250.41|250.32|248.12|0
1638525000000|2021-12-03 09:50:00|250.61|248.41|249.46|247.26|250.61|248.41|249.32|247.12|0
1638525300000|2021-12-03 09:55:00|249.75|247.55|250.03|247.83|250.96|248.76|249.18|246.98|0
1638525600000|2021-12-03 10:00:00|250.1|247.9|249.6|247.4|251.46|249.26|249.46|247.26|0
1638525900000|2021-12-03 10:05:00|249.88|247.68|250.45|248.25|250.59|248.39|249.17|246.97|0
1638526200000|2021-12-03 10:10:00|250.17|247.97|249.02|246.82|250.88|248.68|249.02|246.82|0
1638526500000|2021-12-03 10:15:00|248.95|246.75|247.17|244.97|248.95|246.75|246.46|244.26|0
1638526800000|2021-12-03 10:20:00|247.03|244.83|245.89|243.69|247.1|244.9|244.91|242.71|0
1638527100000|2021-12-03 10:25:00|246.04|243.84|245.16|242.96|247.16|244.96|245.16|242.96|0
1638527400000|2021-12-03 10:30:00|247.09|244.89|247.08|244.88|247.79|245.59|246.8|244.6|0
1638527700000|2021-12-03 10:35:00|246.66|244.46|243.27|241.07|246.66|244.46|243.13|240.93|0
1638528000000|2021-12-03 10:40:00|243.55|241.35|243.97|241.77|245.8|243.6|242.57|240.37|0
1638528300000|2021-12-03 10:45:00|243.9|241.7|245.21|243.01|245.21|243.01|242.99|240.79|0
1638528600000|2021-12-03 10:50:00|245.07|242.87|244.22|242.02|245.35|243.15|244.22|242.02|0
1638528900000|2021-12-03 10:55:00|243.94|241.74|245.91|243.71|246.62|244.42|243.94|241.74|0
1638529200000|2021-12-03 11:00:00|245.35|243.15|248.17|245.97|248.73|246.53|245.35|243.15|0
1638529500000|2021-12-03 11:05:00|248.31|246.11|247.45|245.25|248.31|246.11|246.89|244.69|0
1638529800000|2021-12-03 11:10:00|247.6|245.4|245.05|242.85|247.6|245.4|245.05|242.85|0
1638530100000|2021-12-03 11:15:00|245.19|242.99|246.18|243.98|246.53|244.33|245.19|242.99|0
1638530400000|2021-12-03 11:20:00|246.32|244.12|246.74|244.54|247.02|244.82|245.33|243.13|0
1638530700000|2021-12-03 11:25:00|246.88|244.68|247.72|245.52|248.01|245.81|246.17|243.97|0
1638531000000|2021-12-03 11:30:00|247.58|245.38|247.86|245.66|248.29|246.09|247.16|244.96|0
1638531300000|2021-12-03 11:35:00|248|245.8|248.28|246.08|248.57|246.37|247.72|245.52|0
1638531600000|2021-12-03 11:40:00|248.35|246.15|250.55|248.35|250.69|248.49|248.35|246.15|0
1638531900000|2021-12-03 11:45:00|250.69|248.49|250.69|248.49|250.69|248.49|249.55|247.35|0
1638532200000|2021-12-03 11:50:00|250.62|248.42|250.69|248.49|251.69|249.49|250.4|248.2|0
1638532500000|2021-12-03 11:55:00|250.83|248.63|252.68|250.48|252.97|250.77|250.83|248.63|0
1638532800000|2021-12-03 12:00:00|252.54|250.34|253.11|250.91|253.83|251.63|251.97|249.77|0
1638533100000|2021-12-03 12:05:00|252.82|250.62|251.53|249.33|252.96|250.76|251.39|249.19|0
1638533400000|2021-12-03 12:10:00|251.39|249.19|253.39|251.19|254.1|251.9|251.39|249.19|0
1638533700000|2021-12-03 12:15:00|253.24|251.04|253.53|251.33|254.24|252.04|251.88|249.68|0
1638534000000|2021-12-03 12:20:00|253.67|251.47|254.24|252.04|254.82|252.62|253.1|250.9|0
1638534300000|2021-12-03 12:25:00|254.31|252.11|254.38|252.18|254.53|252.33|253.66|251.46|0
1638534600000|2021-12-03 12:30:00|254.52|252.32|255.24|253.04|255.53|253.33|253.95|251.75|0
1638534900000|2021-12-03 12:35:00|255.38|253.18|254.52|252.32|255.67|253.47|254.37|252.17|0
1638535200000|2021-12-03 12:40:00|254.66|252.46|254.66|252.46|255.23|253.03|254.23|252.03|0
1638535500000|2021-12-03 12:45:00|254.23|252.03|257.71|255.51|259.06|256.86|254.23|252.03|0
1638535800000|2021-12-03 12:50:00|257.57|255.37|257.57|255.37|258.15|255.95|257.42|255.22|0
1638536100000|2021-12-03 12:55:00|257.42|255.22|256.84|254.64|257.57|255.37|255.98|253.78|0
1638536400000|2021-12-03 13:00:00|256.99|254.79|258.28|256.08|258.28|256.08|256.41|254.21|0
1638536700000|2021-12-03 13:05:00|258.14|255.94|261.03|258.83|261.47|259.27|257.99|255.79|0
1638537000000|2021-12-03 13:10:00|260.74|258.54|261.32|259.12|261.76|259.56|260.01|257.81|0
1638537300000|2021-12-03 13:15:00|261.17|258.97|257.22|255.02|261.17|258.97|256.79|254.59|0
1638537600000|2021-12-03 13:20:00|257.07|254.87|256.78|254.58|257.29|255.09|256.06|253.86|0
1638537900000|2021-12-03 13:25:00|256.93|254.73|258.08|255.88|259.46|257.26|256.64|254.44|0
1638538200000|2021-12-03 13:30:00|257.72|255.52|259.95|257.75|269.37|267.17|256.85|254.65|0
1638538500000|2021-12-03 13:35:00|259.81|257.61|261.85|259.65|263.18|260.98|259.66|257.46|0
1638538800000|2021-12-03 13:40:00|261.56|259.36|258.87|256.67|261.85|259.65|258.34|256.14|0
1638539100000|2021-12-03 13:45:00|258.58|256.38|257.12|254.92|260.62|258.42|254.8|252.6|0
1638539400000|2021-12-03 13:50:00|257.26|255.06|257.99|255.79|258.43|256.23|255.37|253.17|0
1638539700000|2021-12-03 13:55:00|258.13|255.93|260.47|258.27|263.26|261.06|258.13|255.93|0
1638540000000|2021-12-03 14:00:00|260.76|258.56|262.08|259.88|262.52|260.32|258.57|256.37|0
1638540300000|2021-12-03 14:05:00|262.3|260.1|262.08|259.88|264.44|262.24|261.64|259.44|0
1638540600000|2021-12-03 14:10:00|261.93|259.73|262.22|260.02|263.1|260.9|261.05|258.85|0
1638540900000|2021-12-03 14:15:00|262.37|260.17|262.66|260.46|263.25|261.05|260.9|258.7|0
1638541200000|2021-12-03 14:20:00|262.95|260.75|260.01|257.81|262.95|260.75|259.87|257.67|0
1638541500000|2021-12-03 14:25:00|260.16|257.96|261.62|259.42|262.21|260.01|259.72|257.52|0
1638541800000|2021-12-03 14:30:00|261.77|259.57|265.45|263.25|268.42|266.22|259.13|256.93|0
1638542100000|2021-12-03 14:35:00|265.75|263.55|257.75|255.55|265.75|263.55|257.23|255.03|0
1638542400000|2021-12-03 14:40:00|256.88|254.68|253.69|251.49|259.79|257.59|252.4|250.2|0
1638542700000|2021-12-03 14:45:00|254.27|252.07|252.86|250.66|258.91|256.71|252.67|250.47|0
1638543000000|2021-12-03 14:50:00|252.43|250.23|243.79|241.59|254.72|252.52|243.23|241.03|0
1638543300000|2021-12-03 14:55:00|243.37|241.17|247.11|244.91|251.77|249.57|243.37|241.17|0
1638543600000|2021-12-03 15:00:00|245.92|243.72|244.68|242.48|249.93|247.73|240.84|238.64|0
1638543900000|2021-12-03 15:05:00|245.38|243.18|238.19|235.99|248.17|245.97|238.19|235.99|0
1638544200000|2021-12-03 15:10:00|237.84|235.64|241.35|239.15|244.39|242.19|236.96|234.76|0
1638544500000|2021-12-03 15:15:00|241.28|239.08|246.19|243.99|249.54|247.34|241.07|238.87|0
1638544800000|2021-12-03 15:20:00|245.91|243.71|243.85|241.65|246.89|244.69|239.13|236.93|0
1638545100000|2021-12-03 15:25:00|244.27|242.07|246.23|244.03|248.06|245.86|238.71|236.51|0
1638545400000|2021-12-03 15:30:00|246.09|243.89|237.33|235.13|246.09|243.89|236.64|234.44|0
1638545700000|2021-12-03 15:35:00|236.78|234.58|237.74|235.54|241.06|238.86|234.45|232.25|0
1638546000000|2021-12-03 15:40:00|238.36|236.16|228.35|226.15|238.7|236.5|228.35|226.15|0
1638546300000|2021-12-03 15:45:00|228.48|226.28|229.91|227.71|233.01|230.81|224.39|222.19|0
1638546600000|2021-12-03 15:50:00|229.78|227.58|231.66|229.46|233.55|231.35|227.64|225.44|0
1638546900000|2021-12-03 15:55:00|231.39|229.19|230.51|228.31|234.5|232.3|228.97|226.77|0
1638547200000|2021-12-03 16:00:00|230.04|227.84|232.19|229.99|233.41|231.21|228.17|225.97|0
1638547500000|2021-12-03 16:05:00|231.52|229.32|228.96|226.76|231.52|229.32|224.83|222.63|0
1638547800000|2021-12-03 16:10:00|228.56|226.36|230.3|228.1|232.32|230.12|226.56|224.36|0
1638548100000|2021-12-03 16:15:00|230.16|227.96|226.98|224.78|231.78|229.58|225.09|222.89|0
1638548400000|2021-12-03 16:20:00|226.72|224.52|232.7|230.5|233.95|231.75|225.39|223.19|0
1638548700000|2021-12-03 16:25:00|232.57|230.37|234.33|232.13|235.15|232.95|231.35|229.15|0
1638549000000|2021-12-03 16:30:00|233.92|231.72|235.82|233.62|236.78|234.58|231.08|228.88|0
1638549300000|2021-12-03 16:35:00|235.75|233.55|232.48|230.28|236.3|234.1|231.61|229.41|0
1638549600000|2021-12-03 16:40:00|232.83|230.63|225.17|222.97|233.78|231.58|224.78|222.58|0
1638549900000|2021-12-03 16:45:00|225.57|223.37|228.85|226.65|231.32|229.12|224.07|221.87|0
1638550200000|2021-12-03 16:50:00|228.45|226.25|227.29|225.09|230.64|228.44|224.31|222.11|0
1638550500000|2021-12-03 16:55:00|228.22|226.02|223.07|220.87|228.22|226.02|223.07|220.87|0
1638550800000|2021-12-03 17:00:00|223.46|221.26|223.76|221.56|224.94|222.74|222.58|220.38|0
1638551100000|2021-12-03 17:05:00|223.37|221.17|227.18|224.98|227.58|225.38|223.1|220.9|0
1638551400000|2021-12-03 17:10:00|227.44|225.24|226.25|224.05|228.24|226.04|225.59|223.39|0
1638551700000|2021-12-03 17:15:00|226.78|224.58|231.03|228.83|232.23|230.03|226.51|224.31|0
1638552000000|2021-12-03 17:20:00|231.56|229.36|234.49|232.29|235.16|232.96|229.67|227.47|0
1638552300000|2021-12-03 17:25:00|234.22|232.02|233.68|231.48|234.89|232.69|232.74|230.54|0
1638552600000|2021-12-03 17:30:00|233.01|230.81|229.93|227.73|233.01|230.81|227.54|225.34|0
1638552900000|2021-12-03 17:35:00|230.06|227.86|237.05|234.85|237.45|235.25|229|226.8|0
1638553200000|2021-12-03 17:40:00|237.32|235.12|235.69|233.49|238.81|236.61|234.88|232.68|0
1638553500000|2021-12-03 17:45:00|235.28|233.08|234.07|231.87|236.36|234.16|231.65|229.45|0
1638553800000|2021-12-03 17:50:00|233.53|231.33|232.89|230.69|236.22|234.02|231.52|229.32|0
1638554100000|2021-12-03 17:55:00|233.16|230.96|232.35|230.15|233.16|230.96|229.95|227.75|0
1638554400000|2021-12-03 18:00:00|232.08|229.88|232.94|230.74|233.34|231.14|229.68|227.48|0
1638554700000|2021-12-03 18:05:00|232.68|230.48|236.82|234.62|237.09|234.89|232.28|230.08|0
1638555000000|2021-12-03 18:10:00|236.96|234.76|235.61|233.41|237.9|235.7|233.87|231.67|0
1638555300000|2021-12-03 18:15:00|235.74|233.54|238.13|235.93|238.94|236.74|234.22|232.02|0
1638555600000|2021-12-03 18:20:00|237.99|235.79|239.62|237.42|239.62|237.42|237.05|234.85|0
1638555900000|2021-12-03 18:25:00|239.41|237.21|234.21|232.01|239.75|237.55|233.95|231.75|0
1638556200000|2021-12-03 18:30:00|233.95|231.75|230.61|228.41|234.14|231.94|230.34|228.14|0
1638556500000|2021-12-03 18:35:00|230.47|228.27|230.82|228.62|231.65|229.45|225.93|223.73|0
1638556800000|2021-12-03 18:40:00|231.09|228.89|231.22|229.02|232.95|230.75|229.5|227.3|0
1638557100000|2021-12-03 18:45:00|231.08|228.88|229.5|227.3|232.94|230.74|227.13|224.93|0
1638557400000|2021-12-03 18:50:00|229.63|227.43|232.09|229.89|234.61|232.41|228.97|226.77|0
1638557700000|2021-12-03 18:55:00|232.22|230.02|231.2|229|233.21|231.01|229.98|227.78|0
1638558000000|2021-12-03 19:00:00|231.07|228.87|235.63|233.43|236.56|234.36|228.71|226.51|0
1638558300000|2021-12-03 19:05:00|235.49|233.29|232.98|230.78|236.55|234.35|232.33|230.13|0
1638558600000|2021-12-03 19:10:00|232.65|230.45|234.69|232.49|235.36|233.16|231.8|229.6|0
1638558900000|2021-12-03 19:15:00|234.03|231.83|230.22|228.02|234.69|232.49|230.22|228.02|0
1638559200000|2021-12-03 19:20:00|230.55|228.35|239.3|237.1|239.83|237.63|225.83|223.63|0
1638559500000|2021-12-03 19:25:00|239.43|237.23|236.78|234.58|240.23|238.03|235.99|233.79|0
1638559800000|2021-12-03 19:30:00|237.1|234.9|234.27|232.07|238.1|235.9|233.22|231.02|0
1638560100000|2021-12-03 19:35:00|235.06|232.86|232.74|230.54|235.72|233.52|230.7|228.5|0
1638560400000|2021-12-03 19:40:00|232.61|230.41|237.18|234.98|238.11|235.91|232.61|230.41|0
1638560700000|2021-12-03 19:45:00|237.84|235.64|232.5|230.3|237.97|235.77|232.23|230.03|0
1638561000000|2021-12-03 19:50:00|232.36|230.16|230.97|228.77|234.2|232|230.4|228.2|0
1638561300000|2021-12-03 19:55:00|230.58|228.38|231.45|229.25|234.22|232.02|230.12|227.92|0
1638561600000|2021-12-03 20:00:00|231.06|228.86|233.62|231.42|233.75|231.55|226.91|224.71|0
1638561900000|2021-12-03 20:05:00|233.23|231.03|227.7|225.5|237.14|234.94|227.05|224.85|0
1638562200000|2021-12-03 20:10:00|228.15|225.95|232.12|229.92|232.9|230.7|228.15|225.95|0
1638562500000|2021-12-03 20:15:00|231.86|229.66|230.94|228.74|233.75|231.55|229.38|227.18|0
1638562800000|2021-12-03 20:20:00|231.33|229.13|234.1|231.9|237.11|234.91|231.33|229.13|0
1638563100000|2021-12-03 20:25:00|234.23|232.03|234.76|232.56|238.22|236.02|233.96|231.76|0
1638563400000|2021-12-03 20:30:00|235.15|232.95|240.89|238.69|241.43|239.23|234.89|232.69|0
1638563700000|2021-12-03 20:35:00|240.62|238.42|231.53|229.33|241.97|239.77|230.66|228.46|0
1638564000000|2021-12-03 20:40:00|231.79|229.59|230.81|228.61|233.52|231.32|226.98|224.78|0
1638564300000|2021-12-03 20:45:00|230.95|228.75|229.5|227.3|230.95|228.75|226.62|224.42|0
1638564600000|2021-12-03 20:50:00|230.28|228.08|238.65|236.45|240.33|238.13|230.28|228.08|0
1638564900000|2021-12-03 20:55:00|238.86|236.66|243.29|241.09|246.6|244.4|238.86|236.66|0
1638565200000|2021-12-03 21:00:00|243.02|240.82|245.48|243.28|246.3|244.1|242.2|240|0
1638565500000|2021-12-03 21:05:00|245.2|243|243.01|240.81|245.2|243|241.92|239.72|0
1638565800000|2021-12-03 21:10:00|242.87|240.67|239.88|237.68|243.69|241.49|238.26|236.06|0
1638777900000|2021-12-06 08:05:00|248.8|246.6|247.39|245.19|249.37|247.17|247.39|245.19|0
1638778200000|2021-12-06 08:10:00|248.16|245.96|247.25|245.05|249.08|246.88|246.55|244.35|0
1638778500000|2021-12-06 08:15:00|247.39|245.19|246.82|244.62|248.23|246.03|246.26|244.06|0
1638778800000|2021-12-06 08:20:00|246.89|244.69|245.14|242.94|247.67|245.47|245.14|242.94|0
1638779100000|2021-12-06 08:25:00|244.93|242.73|246.12|243.92|246.4|244.2|243.04|240.84|0
1638779400000|2021-12-06 08:30:00|246.4|244.2|245.06|242.86|247.44|245.24|244.72|242.52|0
1638779700000|2021-12-06 08:35:00|244.99|242.79|247.65|245.45|248.36|246.16|244.99|242.79|0
1638780000000|2021-12-06 08:40:00|247.51|245.31|245.89|243.69|248.07|245.87|245.89|243.69|0
1638780300000|2021-12-06 08:45:00|245.82|243.62|245.68|243.48|246.8|244.6|245.26|243.06|0
1638780600000|2021-12-06 08:50:00|245.75|243.55|246.8|244.6|247.22|245.02|245.75|243.55|0
1638780900000|2021-12-06 08:55:00|246.72|244.52|247|244.8|247.36|245.16|245.95|243.75|0
1638781200000|2021-12-06 09:00:00|246.93|244.73|252.01|249.81|254.01|251.81|246.65|244.45|0
1638781500000|2021-12-06 09:05:00|252.3|250.1|251.37|249.17|252.73|250.53|249.74|247.54|0
1638781800000|2021-12-06 09:10:00|251.16|248.96|252.29|250.09|252.72|250.52|249.89|247.69|0
1638782100000|2021-12-06 09:15:00|252.43|250.23|251.72|249.52|252.93|250.73|251.44|249.24|0
1638782400000|2021-12-06 09:20:00|251.79|249.59|251.43|249.23|252|249.8|250.72|248.52|0
1638782700000|2021-12-06 09:25:00|251.57|249.37|252.14|249.94|252.71|250.51|251.29|249.09|0
1638783000000|2021-12-06 09:30:00|252|249.8|251.14|248.94|252.85|250.65|250.86|248.66|0
1638783300000|2021-12-06 09:35:00|251.28|249.08|248.17|245.97|252.42|250.22|248.17|245.97|0
1638783600000|2021-12-06 09:40:00|248.1|245.9|245.99|243.79|248.31|246.11|245.92|243.72|0
1638783900000|2021-12-06 09:45:00|245.92|243.72|244.66|242.46|245.92|243.72|243.26|241.06|0
1638784200000|2021-12-06 09:50:00|244.52|242.32|243.6|241.4|244.94|242.74|243.12|240.92|0
1638784500000|2021-12-06 09:55:00|243.54|241.34|240.34|238.14|243.68|241.48|239.24|237.04|0
1638784800000|2021-12-06 10:00:00|240.48|238.28|239.65|237.45|241.03|238.83|238.96|236.76|0
1638785100000|2021-12-06 10:05:00|239.71|237.51|239.23|237.03|240.47|238.27|239.02|236.82|0
1638785400000|2021-12-06 10:10:00|239.29|237.09|242.84|240.64|242.84|240.64|238.21|236.01|0
1638785700000|2021-12-06 10:15:00|242.98|240.78|243.12|240.92|243.67|241.47|241.87|239.67|0
1638786000000|2021-12-06 10:20:00|242.98|240.78|239.66|237.46|243.12|240.92|239.66|237.46|0
1638786300000|2021-12-06 10:25:00|239.93|237.73|236.12|233.92|239.93|237.73|234.36|232.16|0
1638786600000|2021-12-06 10:30:00|235.85|233.65|238.43|236.23|238.43|236.23|235.3|233.1|0
1638786900000|2021-12-06 10:35:00|238.57|236.37|237.34|235.14|238.98|236.78|237.27|235.07|0
1638787200000|2021-12-06 10:40:00|237.47|235.27|236.38|234.18|237.47|235.27|234.88|232.68|0
1638787500000|2021-12-06 10:45:00|236.52|234.32|236.65|234.45|237.81|235.61|236.24|234.04|0
1638787800000|2021-12-06 10:50:00|236.58|234.38|235.69|233.49|237.46|235.26|235.15|232.95|0
1638788100000|2021-12-06 10:55:00|235.56|233.36|235.14|232.94|236.51|234.31|234.2|232|0
1638788400000|2021-12-06 11:00:00|234.94|232.74|237.18|234.98|237.46|235.26|234.67|232.47|0
1638788700000|2021-12-06 11:05:00|237.05|234.85|239.23|237.03|239.5|237.3|236.36|234.16|0
1638789000000|2021-12-06 11:10:00|239.37|237.17|239.5|237.3|239.78|237.58|237.99|235.79|0
1638789300000|2021-12-06 11:15:00|239.36|237.16|241.15|238.95|241.28|239.08|239.23|237.03|0
1638789600000|2021-12-06 11:20:00|241.28|239.08|241.56|239.36|242.38|240.18|241.01|238.81|0
1638789900000|2021-12-06 11:25:00|241.69|239.49|240.59|238.39|241.83|239.63|239.76|237.56|0
1638790200000|2021-12-06 11:30:00|240.31|238.11|239.97|237.77|241.63|239.43|239.83|237.63|0
1638790500000|2021-12-06 11:35:00|239.9|237.7|240.79|238.59|241.21|239.01|239.9|237.7|0
1638790800000|2021-12-06 11:40:00|240.66|238.46|243|240.8|243.28|241.08|240.17|237.97|0
1638791100000|2021-12-06 11:45:00|243.28|241.08|242.3|240.1|244.52|242.32|242.3|240.1|0
1638791400000|2021-12-06 11:50:00|242.17|239.97|243.82|241.62|244.1|241.9|241.89|239.69|0
1638791700000|2021-12-06 11:55:00|244.1|241.9|245.76|243.56|250.17|247.97|243.96|241.76|0
1638792000000|2021-12-06 12:00:00|245.83|243.63|244.99|242.79|246.88|244.68|244.64|242.44|0
1638792300000|2021-12-06 12:05:00|244.92|242.72|244.15|241.95|245.96|243.76|243.11|240.91|0
1638792600000|2021-12-06 12:10:00|244.08|241.88|244.08|241.88|244.91|242.71|243.24|241.04|0
1638792900000|2021-12-06 12:15:00|243.94|241.74|241.57|239.37|243.94|241.74|241.57|239.37|0
1638793200000|2021-12-06 12:20:00|241.3|239.1|242.54|240.34|242.54|240.34|240.6|238.4|0
1638793500000|2021-12-06 12:25:00|242.61|240.41|241.57|239.37|242.82|240.62|241.57|239.37|0
1638793800000|2021-12-06 12:30:00|241.56|239.36|240.94|238.74|241.7|239.5|240.59|238.39|0
1638794100000|2021-12-06 12:35:00|241.01|238.81|242.81|240.61|243.08|240.88|241.01|238.81|0
1638794400000|2021-12-06 12:40:00|243.22|241.02|242.94|240.74|243.5|241.3|242.94|240.74|0
1638794700000|2021-12-06 12:45:00|243.08|240.88|243.22|241.02|243.22|241.02|242.94|240.74|0
1638795000000|2021-12-06 12:50:00|243.21|241.01|241.96|239.76|243.77|241.57|240.72|238.52|0
1638795300000|2021-12-06 12:55:00|241.82|239.62|241.89|239.69|242.93|240.73|241.75|239.55|0
1638795600000|2021-12-06 13:00:00|242.51|240.31|241.82|239.62|243.2|241|241.82|239.62|0
1638795900000|2021-12-06 13:05:00|242.09|239.89|243.76|241.56|243.9|241.7|241.4|239.2|0
1638796200000|2021-12-06 13:10:00|243.9|241.7|244.45|242.25|245.15|242.95|243.2|241|0
1638796500000|2021-12-06 13:15:00|244.59|242.39|245|242.8|245.57|243.37|244.03|241.83|0
1638796800000|2021-12-06 13:20:00|245.14|242.94|243.75|241.55|245.49|243.29|243.19|240.99|0
1638797100000|2021-12-06 13:25:00|243.88|241.68|243.74|241.54|244.86|242.66|243.46|241.26|0
1638797400000|2021-12-06 13:30:00|243.6|241.4|242.63|240.43|243.88|241.68|241.66|239.46|0
1638797700000|2021-12-06 13:35:00|242.21|240.01|245.41|243.21|246.11|243.91|242.07|239.87|0
1638798000000|2021-12-06 13:40:00|245.69|243.49|243.51|241.31|246.67|244.47|243.37|241.17|0
1638798300000|2021-12-06 13:45:00|243.23|241.03|241.9|239.7|243.51|241.31|241.69|239.49|0
1638798600000|2021-12-06 13:50:00|241.97|239.77|242.52|240.32|243.36|241.16|241.97|239.77|0
1638798900000|2021-12-06 13:55:00|242.66|240.46|245.04|242.84|245.04|242.84|242.66|240.46|0
1638799200000|2021-12-06 14:00:00|245.46|243.26|245.03|242.83|245.46|243.26|243.07|240.87|0
1638799500000|2021-12-06 14:05:00|245.31|243.11|245.73|243.53|245.73|243.53|244.19|241.99|0
1638799800000|2021-12-06 14:10:00|245.87|243.67|246.99|244.79|247.56|245.36|245.87|243.67|0
1638800100000|2021-12-06 14:15:00|247.27|245.07|248.68|246.48|248.82|246.62|246.85|244.65|0
1638800400000|2021-12-06 14:20:00|248.54|246.34|248.26|246.06|248.68|246.48|247.41|245.21|0
1638800700000|2021-12-06 14:25:00|248.11|245.91|248.53|246.33|248.53|246.33|246.84|244.64|0
1638801000000|2021-12-06 14:30:00|248.39|246.19|241.1|238.9|251.51|249.31|240.68|238.48|0
1638801300000|2021-12-06 14:35:00|240.82|238.62|239.48|237.28|241.55|239.35|234.74|232.54|0
1638801600000|2021-12-06 14:40:00|239.34|237.14|250.2|248|250.91|248.71|237.56|235.36|0
1638801900000|2021-12-06 14:45:00|249.78|247.58|246.43|244.23|253.95|251.75|244.61|242.41|0
1638802200000|2021-12-06 14:50:00|246.15|243.95|244.32|242.12|249.53|247.33|244.18|241.98|0
1638802500000|2021-12-06 14:55:00|245.02|242.82|250.9|248.7|251.04|248.84|242.37|240.17|0
1638802800000|2021-12-06 15:00:00|250.97|248.77|245.26|243.06|251.04|248.84|243.24|241.04|0
1638803100000|2021-12-06 15:05:00|246.8|244.6|248.91|246.71|249.62|247.42|242.61|240.41|0
1638803400000|2021-12-06 15:10:00|248.63|246.43|258.55|256.35|259.12|256.92|247.93|245.73|0
1638803700000|2021-12-06 15:15:00|258.4|256.2|259.41|257.21|261.29|259.09|258.4|256.2|0
1638804000000|2021-12-06 15:20:00|258.4|256.2|259.55|257.35|261.14|258.94|257.53|255.33|0
1638804300000|2021-12-06 15:25:00|259.4|257.2|260.68|258.48|263.95|261.75|258.11|255.91|0
1638804600000|2021-12-06 15:30:00|261.11|258.91|259.66|257.46|262.56|260.36|258.22|256.02|0
1638804900000|2021-12-06 15:35:00|259.59|257.39|259.37|257.17|259.8|257.6|255.84|253.64|0
1638805200000|2021-12-06 15:40:00|259.66|257.46|254.91|252.71|261.83|259.63|254.2|252|0
1638805500000|2021-12-06 15:45:00|255.77|253.57|258.49|256.29|258.92|256.72|253.79|251.59|0
1638805800000|2021-12-06 15:50:00|258.63|256.43|258.63|256.43|259.49|257.29|255.19|252.99|0
1638806100000|2021-12-06 15:55:00|258.2|256|263.68|261.48|263.97|261.77|258.2|256|0
1638806400000|2021-12-06 16:00:00|263.54|261.34|260.64|258.44|264.26|262.06|259.48|257.28|0
1638806700000|2021-12-06 16:05:00|259.92|257.72|260.2|258|261.79|259.59|259.19|256.99|0
1638807000000|2021-12-06 16:10:00|259.91|257.71|255.32|253.12|262.37|260.17|255.04|252.84|0
1638807300000|2021-12-06 16:15:00|254.75|252.55|259.33|257.13|259.9|257.7|253.47|251.27|0
1638807600000|2021-12-06 16:20:00|259.04|256.84|258.46|256.26|259.18|256.98|256.31|254.11|0
1638807900000|2021-12-06 16:25:00|258.32|256.12|258.73|256.53|260.62|258.42|258.32|256.12|0
1638808200000|2021-12-06 16:30:00|258.44|256.24|260.59|258.39|262.04|259.84|256.07|253.87|0
1638808500000|2021-12-06 16:35:00|260.74|258.54|261.31|259.11|262.04|259.84|259.01|256.81|0
1638808800000|2021-12-06 16:40:00|260.88|258.68|263.19|260.99|263.19|260.99|259.58|257.38|0
1638809100000|2021-12-06 16:45:00|263.04|260.84|256.7|254.5|263.04|260.84|256.56|254.36|0
1638809400000|2021-12-06 16:50:00|257.13|254.93|258.56|256.36|259.43|257.23|256.27|254.07|0
1638809700000|2021-12-06 16:55:00|258.28|256.08|257.7|255.5|259.57|257.37|256.27|254.07|0
1638810000000|2021-12-06 17:00:00|258.13|255.93|260.14|257.94|261|258.8|257.7|255.5|0
1638810300000|2021-12-06 17:05:00|260.72|258.52|260.42|258.22|260.72|258.52|257.69|255.49|0
1638810600000|2021-12-06 17:10:00|260.57|258.37|261.06|258.86|264.18|261.98|259.56|257.36|0
1638810900000|2021-12-06 17:15:00|260.77|258.57|262.36|260.16|262.79|260.59|257.58|255.38|0
1638811200000|2021-12-06 17:20:00|262.21|260.01|262.5|260.3|263.67|261.47|261.19|258.99|0
1638811500000|2021-12-06 17:25:00|262.35|260.15|263.37|261.17|264.54|262.34|262.35|260.15|0
1638811800000|2021-12-06 17:30:00|263.52|261.32|264.97|262.77|265.41|263.21|262.79|260.59|0
1638812100000|2021-12-06 17:35:00|264.83|262.63|263.51|261.31|265.56|263.36|263.22|261.02|0
1638812400000|2021-12-06 17:40:00|263.65|261.45|262.78|260.58|264.68|262.48|261.61|259.41|0
1638812700000|2021-12-06 17:45:00|262.92|260.72|265.99|263.79|265.99|263.79|262.78|260.58|0
1638813000000|2021-12-06 17:50:00|265.84|263.64|266.28|264.08|266.28|264.08|264.81|262.61|0
1638813300000|2021-12-06 17:55:00|266.43|264.23|268.93|266.73|268.93|266.73|265.4|263.2|0
1638813600000|2021-12-06 18:00:00|269.96|267.76|270.55|268.35|270.7|268.5|267.01|264.81|0
1638813900000|2021-12-06 18:05:00|270.4|268.2|269.36|267.16|270.55|268.35|268.77|266.57|0
1638814200000|2021-12-06 18:10:00|269.51|267.31|267.59|265.39|270.4|268.2|267.59|265.39|0
1638814500000|2021-12-06 18:15:00|268.18|265.98|269.21|267.01|269.5|267.3|267.88|265.68|0
1638814800000|2021-12-06 18:20:00|269.06|266.86|268.91|266.71|269.21|267.01|267.14|264.94|0
1638815100000|2021-12-06 18:25:00|269.06|266.86|271.28|269.08|277.67|275.47|269.06|266.86|0
1638815400000|2021-12-06 18:30:00|271.58|269.38|270.38|268.18|271.58|269.38|270.09|267.89|0
1638815700000|2021-12-06 18:35:00|270.68|268.48|270.08|267.88|271.27|269.07|269.34|267.14|0
1638816000000|2021-12-06 18:40:00|270.23|268.03|270.52|268.32|272.02|269.82|269.48|267.28|0
1638816300000|2021-12-06 18:45:00|270.23|268.03|271.41|269.21|272.01|269.81|269.78|267.58|0
1638816600000|2021-12-06 18:50:00|271.56|269.36|271.56|269.36|271.86|269.66|270.37|268.17|0
1638816900000|2021-12-06 18:55:00|271.63|269.43|271.26|269.06|272.31|270.11|269.92|267.72|0
1638817200000|2021-12-06 19:00:00|271.11|268.91|272.15|269.95|273.79|271.59|271.11|268.91|0
1638817500000|2021-12-06 19:05:00|271.85|269.65|269.91|267.71|271.85|269.65|269.47|267.27|0
1638817800000|2021-12-06 19:10:00|270.06|267.86|271.4|269.2|272.59|270.39|270.06|267.86|0
1638818100000|2021-12-06 19:15:00|271.55|269.35|270.65|268.45|272.59|270.39|270.65|268.45|0
1638818400000|2021-12-06 19:20:00|270.5|268.3|270.64|268.44|271.39|269.19|269.75|267.55|0
1638818700000|2021-12-06 19:25:00|270.79|268.59|270.34|268.14|271.68|269.48|269.6|267.4|0
1638819000000|2021-12-06 19:30:00|270.49|268.29|270.34|268.14|271.83|269.63|270.04|267.84|0
1638819300000|2021-12-06 19:35:00|270.49|268.29|269|266.8|270.64|268.44|269|266.8|0
1638819600000|2021-12-06 19:40:00|269.15|266.95|264.71|262.51|269.59|267.39|264.71|262.51|0
1638819900000|2021-12-06 19:45:00|265.15|262.95|264.27|262.07|266.63|264.43|263.39|261.19|0
1638820200000|2021-12-06 19:50:00|264.12|261.92|263.24|261.04|264.12|261.92|262.36|260.16|0
1638820500000|2021-12-06 19:55:00|263.09|260.89|262.65|260.45|263.97|261.77|261.92|259.72|0
1638820800000|2021-12-06 20:00:00|262.35|260.15|260.74|258.54|265.14|262.94|260.6|258.4|0
1638821100000|2021-12-06 20:05:00|261.03|258.83|263.08|260.88|263.52|261.32|260.74|258.54|0
1638821400000|2021-12-06 20:10:00|262.64|260.44|263.96|261.76|264.25|262.05|261.32|259.12|0
1638821700000|2021-12-06 20:15:00|264.1|261.9|266.6|264.4|266.75|264.55|264.1|261.9|0
1638822000000|2021-12-06 20:20:00|266.31|264.11|263.95|261.75|266.75|264.55|263.65|261.45|0
1638822300000|2021-12-06 20:25:00|263.8|261.6|263.21|261.01|263.95|261.75|260.87|258.67|0
1638822600000|2021-12-06 20:30:00|263.06|260.86|263.06|260.86|264.83|262.63|260.58|258.38|0
1638822900000|2021-12-06 20:35:00|262.91|260.71|262.91|260.71|263.06|260.86|260.72|258.52|0
1638823200000|2021-12-06 20:40:00|262.62|260.42|264.37|262.17|265.11|262.91|260.86|258.66|0
1638823500000|2021-12-06 20:45:00|264.23|262.03|261.06|258.86|264.52|262.32|258.23|256.03|0
1638823800000|2021-12-06 20:50:00|260.99|258.79|264.66|262.46|265.25|263.05|259.82|257.62|0
1638824100000|2021-12-06 20:55:00|263.85|261.65|259.81|257.61|263.85|261.65|259.38|257.18|0
1638824400000|2021-12-06 21:00:00|260.4|258.2|259.52|257.32|261.13|258.93|258.94|256.74|0
1638824700000|2021-12-06 21:05:00|259.66|257.46|260.68|258.48|261.13|258.93|259.22|257.02|0
1638825000000|2021-12-06 21:10:00|260.83|258.63|260.24|258.04|261.12|258.92|260.1|257.9|0
1638825300000|2021-12-06 21:15:00|260.73|258.13|261.75|259.15|261.75|259.15|260.59|257.99|0
1638825600000|2021-12-06 21:20:00|261.68|259.08|261.02|258.42|262.34|259.74|261.02|258.42|0
1638825900000|2021-12-06 21:25:00|260.94|258.34|262.33|259.73|262.33|259.73|260.58|257.98|0
1638826200000|2021-12-06 21:30:00|262.19|259.59|262.33|259.73|262.92|260.32|262.04|259.44|0
1638826500000|2021-12-06 21:35:00|262.18|259.58|262.18|259.58|262.48|259.88|262.03|259.43|0
1638826800000|2021-12-06 21:40:00|262.03|259.43|262.32|259.72|263.06|260.46|262.03|259.43|0
1638827100000|2021-12-06 21:45:00|262.47|259.87|262.61|260.01|262.91|260.31|262.32|259.72|0
1638827400000|2021-12-06 21:50:00|262.47|259.87|262.46|259.86|262.76|260.16|262.46|259.86|0
1638827700000|2021-12-06 21:55:00|262.61|260.01|263.12|260.52|263.26|260.66|262.46|259.86|0
1638828000000|2021-12-06 22:00:00|263.14|260.54|262.9|260.3|263.15|260.55|262.79|260.19|0
1638828300000|2021-12-06 22:05:00|262.89|260.29|262.85|260.25|262.94|260.34|262.83|260.23|0
1638828600000|2021-12-06 22:10:00|262.83|260.23|262.89|260.29|262.94|260.34|262.83|260.23|0
1638828900000|2021-12-06 22:15:00|262.87|260.27|262.91|260.31|262.93|260.33|262.87|260.27|0
1638829200000|2021-12-06 22:20:00|262.93|260.33|262.58|259.98|262.93|260.33|262.58|259.98|0
1638829500000|2021-12-06 22:25:00|262.81|260.21|262.84|260.24|262.84|260.24|262.8|260.2|0
1638829800000|2021-12-06 22:30:00|262.58|259.98|262.94|260.34|262.94|260.34|262.58|259.98|0
1638830100000|2021-12-06 22:35:00|262.87|260.27|262.81|260.21|263.02|260.42|262.74|260.14|0
1638830400000|2021-12-06 22:40:00|262.8|260.2|262.59|259.99|262.83|260.23|262.53|259.93|0
1638830700000|2021-12-06 22:45:00|262.72|260.12|262.97|260.37|262.99|260.39|262.72|260.12|0
1638831000000|2021-12-06 22:50:00|262.99|260.39|262.88|260.28|262.99|260.39|262.75|260.15|0
1638831300000|2021-12-06 22:55:00|262.91|260.31|262.9|260.3|262.92|260.32|262.65|260.05|0
1638831600000|2021-12-06 23:00:00|262.78|260.18|263.59|260.99|264.33|261.73|262.71|260.11|0
1638831900000|2021-12-06 23:05:00|263.44|260.84|260.52|257.92|263.44|260.84|260.23|257.63|0
1638832200000|2021-12-06 23:10:00|260.82|258.22|258.91|256.31|260.89|258.29|258.91|256.31|0
1638832500000|2021-12-06 23:15:00|259.05|256.45|258.46|255.86|259.35|256.75|258.46|255.86|0
1638832800000|2021-12-06 23:20:00|258.32|255.72|258.75|256.15|258.76|256.16|258.32|255.72|0
1638833100000|2021-12-06 23:25:00|258.61|256.01|259.55|256.95|259.78|257.18|258.46|255.86|0
1638833400000|2021-12-06 23:30:00|259.48|256.88|259.04|256.44|259.92|257.32|258.31|255.71|0
1638833700000|2021-12-06 23:35:00|259.19|256.59|258.89|256.29|259.33|256.73|258.45|255.85|0
1638834000000|2021-12-06 23:40:00|258.81|256.21|259.83|257.23|259.91|257.31|258.81|256.21|0
1638834300000|2021-12-06 23:45:00|259.91|257.31|258.88|256.28|260.35|257.75|258.88|256.28|0
1638834600000|2021-12-06 23:50:00|258.95|256.35|258.88|256.28|259.61|257.01|258.44|255.84|0
1638834900000|2021-12-06 23:55:00|259.02|256.42|260.19|257.59|260.78|258.18|259.02|256.42|0
1638835200000|2021-12-07 00:00:00|260.63|258.03|258.94|256.34|260.78|258.18|258.73|256.13|0
1638835500000|2021-12-07 00:05:00|259.02|256.42|259.75|257.15|260.19|257.59|258.43|255.83|0
1638835800000|2021-12-07 00:10:00|259.67|257.07|258.72|256.12|260.19|257.59|258.43|255.83|0
1638836100000|2021-12-07 00:15:00|258.64|256.04|256.96|254.36|258.86|256.26|256.74|254.14|0
1638836400000|2021-12-07 00:20:00|257.03|254.43|256.96|254.36|257.98|255.38|256.96|254.36|0
1638836700000|2021-12-07 00:25:00|257.17|254.57|258.12|255.52|258.42|255.82|257.17|254.57|0
1638837000000|2021-12-07 00:30:00|257.98|255.38|258.41|255.81|258.41|255.81|257.24|254.64|0
1638837300000|2021-12-07 00:35:00|258.26|255.66|258.85|256.25|258.85|256.25|257.53|254.93|0
1638837600000|2021-12-07 00:40:00|258.7|256.1|259.28|256.68|259.79|257.19|258.26|255.66|0
1638837900000|2021-12-07 00:45:00|259.14|256.54|258.69|256.09|259.72|257.12|258.55|255.95|0
1638838200000|2021-12-07 00:50:00|258.76|256.16|258.54|255.94|259.57|256.97|258.54|255.94|0
1638838500000|2021-12-07 00:55:00|258.69|256.09|260|257.4|260.15|257.55|258.69|256.09|0
1638838800000|2021-12-07 01:00:00|260.15|257.55|262.65|260.05|263.31|260.71|259.71|257.11|0
1638839100000|2021-12-07 01:05:00|262.79|260.19|263.23|260.63|263.24|260.64|262.35|259.75|0
1638839400000|2021-12-07 01:10:00|263.3|260.7|264.56|261.96|265.01|262.41|263.09|260.49|0
1638839700000|2021-12-07 01:15:00|264.71|262.11|264.26|261.66|265.01|262.41|263.97|261.37|0
1638840000000|2021-12-07 01:20:00|264.11|261.51|264.41|261.81|265|262.4|263.97|261.37|0
1638840300000|2021-12-07 01:25:00|264.48|261.88|263.37|260.77|265|262.4|263.37|260.77|0
1638840600000|2021-12-07 01:30:00|263.66|261.06|262.63|260.03|263.73|261.13|262.04|259.44|0
1638840900000|2021-12-07 01:35:00|262.55|259.95|264.84|262.24|264.99|262.39|262.18|259.58|0
1638841200000|2021-12-07 01:40:00|264.69|262.09|265.28|262.68|266.32|263.72|264.1|261.5|0
1638841500000|2021-12-07 01:45:00|265.58|262.98|264.19|261.59|265.87|263.27|264.11|261.51|0
1638841800000|2021-12-07 01:50:00|264.04|261.44|263.59|260.99|264.34|261.74|263.15|260.55|0
1638842100000|2021-12-07 01:55:00|263.74|261.14|263.44|260.84|264.33|261.73|263.14|260.54|0
1638842400000|2021-12-07 02:00:00|263.22|260.62|263.51|260.91|263.59|260.99|262.7|260.1|0
1638842700000|2021-12-07 02:05:00|263.44|260.84|261.95|259.35|263.58|260.98|261.81|259.21|0
1638843000000|2021-12-07 02:10:00|261.88|259.28|260.48|257.88|261.95|259.35|259.89|257.29|0
1638843300000|2021-12-07 02:15:00|260.62|258.02|261.87|259.27|261.95|259.35|260.18|257.58|0
1638843600000|2021-12-07 02:20:00|261.8|259.2|262.53|259.93|262.54|259.94|261.5|258.9|0
1638843900000|2021-12-07 02:25:00|262.39|259.79|261.94|259.34|262.68|260.08|261.5|258.9|0
1638844200000|2021-12-07 02:30:00|261.79|259.19|260.61|258.01|261.79|259.19|260.32|257.72|0
1638844500000|2021-12-07 02:35:00|260.76|258.16|260.9|258.3|261.56|258.96|260.75|258.15|0
1638844800000|2021-12-07 02:40:00|260.82|258.22|261.63|259.03|261.78|259.18|260.82|258.22|0
1638845100000|2021-12-07 02:45:00|261.78|259.18|260.45|257.85|261.93|259.33|260.45|257.85|0
1638845400000|2021-12-07 02:50:00|260.52|257.92|260.01|257.41|260.6|258|259.42|256.82|0
1638845700000|2021-12-07 02:55:00|260.08|257.48|260|257.4|260.45|257.85|259.56|256.96|0
1638846000000|2021-12-07 03:00:00|259.78|257.18|260.07|257.47|260.44|257.84|259.56|256.96|0
1638846300000|2021-12-07 03:05:00|260.15|257.55|259.12|256.52|261.03|258.43|259.12|256.52|0
1638846600000|2021-12-07 03:10:00|259.26|256.66|260.58|257.98|260.58|257.98|259.11|256.51|0
1638846900000|2021-12-07 03:15:00|260.73|258.13|260.43|257.83|261.02|258.42|259.91|257.31|0
1638847200000|2021-12-07 03:20:00|260.28|257.68|261.31|258.71|261.46|258.86|260.28|257.68|0
1638847500000|2021-12-07 03:25:00|261.23|258.63|261.45|258.85|262.19|259.59|261.23|258.63|0
1638847800000|2021-12-07 03:30:00|261.6|259|261.75|259.15|262.49|259.89|261.6|259|0
1638848100000|2021-12-07 03:35:00|261.82|259.22|262.63|260.03|262.78|260.18|261.82|259.22|0
1638848400000|2021-12-07 03:40:00|262.78|260.18|262.77|260.17|263.07|260.47|262.63|260.03|0
1638848700000|2021-12-07 03:45:00|262.84|260.24|263.66|261.06|263.66|261.06|262.77|260.17|0
1638849000000|2021-12-07 03:50:00|263.73|261.13|263.51|260.91|263.8|261.2|263.28|260.68|0
1638849300000|2021-12-07 03:55:00|263.43|260.83|263.8|261.2|263.95|261.35|263.06|260.46|0
1638849600000|2021-12-07 04:00:00|263.87|261.27|264.69|262.09|264.69|262.09|263.5|260.9|0
1638849900000|2021-12-07 04:05:00|264.83|262.23|265.28|262.68|265.43|262.83|264.68|262.08|0
1638850200000|2021-12-07 04:10:00|265.35|262.75|267.21|264.61|267.36|264.76|265.35|262.75|0
1638850500000|2021-12-07 04:15:00|267.06|264.46|266.46|263.86|267.06|264.46|266.31|263.71|0
1638850800000|2021-12-07 04:20:00|266.53|263.93|266.75|264.15|266.9|264.3|266.31|263.71|0
1638851100000|2021-12-07 04:25:00|266.9|264.3|267.2|264.6|267.42|264.82|266.46|263.86|0
1638851400000|2021-12-07 04:30:00|267.35|264.75|267.19|264.59|267.65|265.05|267.19|264.59|0
1638851700000|2021-12-07 04:35:00|267.34|264.74|266.74|264.14|267.79|265.19|266.67|264.07|0
1638852000000|2021-12-07 04:40:00|266.59|263.99|267.34|264.74|267.49|264.89|266.44|263.84|0
1638852300000|2021-12-07 04:45:00|267.19|264.59|265.99|263.39|267.34|264.74|265.99|263.39|0
1638852600000|2021-12-07 04:50:00|265.69|263.09|265.84|263.24|266.06|263.46|265.54|262.94|0
1638852900000|2021-12-07 04:55:00|265.99|263.39|266.88|264.28|266.88|264.28|265.91|263.31|0
1638853200000|2021-12-07 05:00:00|267.03|264.43|266.58|263.98|267.03|264.43|266.13|263.53|0
1638853500000|2021-12-07 05:05:00|266.73|264.13|267.02|264.42|267.02|264.42|266.28|263.68|0
1638853800000|2021-12-07 05:10:00|267.17|264.57|268.43|265.83|268.66|266.06|267.17|264.57|0
1638854100000|2021-12-07 05:15:00|268.51|265.91|266.78|264.18|268.66|266.06|266.63|264.03|0
1638854400000|2021-12-07 05:20:00|266.63|264.03|266.78|264.18|267.08|264.48|266.48|263.88|0
1638854700000|2021-12-07 05:25:00|266.63|264.03|267.22|264.62|267.22|264.62|266.63|264.03|0
1638855000000|2021-12-07 05:30:00|267.15|264.55|266.62|264.02|267.37|264.77|266.62|264.02|0
1638855300000|2021-12-07 05:35:00|266.69|264.09|268.42|265.82|269.24|266.64|266.62|264.02|0
1638855600000|2021-12-07 05:40:00|268.27|265.67|269.32|266.72|269.47|266.87|267.97|265.37|0
1638855900000|2021-12-07 05:45:00|269.47|266.87|269.62|267.02|269.77|267.17|268.26|265.66|0
1638856200000|2021-12-07 05:50:00|269.77|267.17|271.27|268.67|271.27|268.67|269.62|267.02|0
1638856500000|2021-12-07 05:55:00|271.12|268.52|272.33|269.73|272.33|269.73|270.97|268.37|0
1638856800000|2021-12-07 06:00:00|272.18|269.58|270.21|267.61|272.33|269.73|269.76|267.16|0
1638857100000|2021-12-07 06:05:00|270.06|267.46|270.36|267.76|271.11|268.51|270.06|267.46|0
1638857400000|2021-12-07 06:10:00|270.2|267.6|270.8|268.2|271.33|268.73|270.05|267.45|0
1638857700000|2021-12-07 06:15:00|270.65|268.05|271.18|268.58|271.41|268.81|270.35|267.75|0
1638858000000|2021-12-07 06:20:00|271.1|268.5|271.4|268.8|272.01|269.41|270.87|268.27|0
1638858300000|2021-12-07 06:25:00|271.55|268.95|270.49|267.89|271.55|268.95|270.49|267.89|0
1638858600000|2021-12-07 06:30:00|270.56|267.96|270.94|268.34|271.25|268.65|270.49|267.89|0
1638858900000|2021-12-07 06:35:00|270.86|268.26|271.09|268.49|271.39|268.79|270.56|267.96|0
1638859200000|2021-12-07 06:40:00|271.24|268.64|271.24|268.64|272|269.4|271.09|268.49|0
1638859500000|2021-12-07 06:45:00|271.39|268.79|271.69|269.09|272.14|269.54|271.01|268.41|0
1638859800000|2021-12-07 06:50:00|271.54|268.94|272.74|270.14|273.2|270.6|271.38|268.78|0
1638860100000|2021-12-07 06:55:00|272.82|270.22|272.29|269.69|272.82|270.22|271.68|269.08|0
1638860400000|2021-12-07 07:00:00|272.44|269.84|273.95|271.35|274.63|272.03|271.83|269.23|0
1638860700000|2021-12-07 07:05:00|274.1|271.5|274.4|271.8|275.47|272.87|273.65|271.05|0
1638861000000|2021-12-07 07:10:00|274.32|271.72|273.79|271.19|274.4|271.8|273.34|270.74|0
1638861300000|2021-12-07 07:15:00|273.71|271.11|274.4|271.8|275.16|272.56|273.49|270.89|0
1638861600000|2021-12-07 07:20:00|274.47|271.87|273.79|271.19|275.01|272.41|273.63|271.03|0
1638861900000|2021-12-07 07:25:00|273.94|271.34|273.48|270.88|274.39|271.79|273.33|270.73|0
1638862200000|2021-12-07 07:30:00|273.17|270.57|273.02|270.42|274.69|272.09|272.87|270.27|0
1638862500000|2021-12-07 07:35:00|273.17|270.57|273.62|271.02|274.23|271.63|273.02|270.42|0
1638862800000|2021-12-07 07:40:00|273.77|271.17|273.32|270.72|274.23|271.63|273.32|270.72|0
1638863100000|2021-12-07 07:45:00|273.16|270.56|273.62|271.02|274.53|271.93|273.16|270.56|0
1638863400000|2021-12-07 07:50:00|273.77|271.17|276.35|273.75|276.73|274.13|273.62|271.02|0
1638863700000|2021-12-07 07:55:00|276.27|273.67|276.43|273.83|283.66|281.06|272.8|270.2|0
1638864000000|2021-12-07 08:00:00|276.5|273.9|276.27|273.67|277.19|274.59|274.75|272.15|0
1638864300000|2021-12-07 08:05:00|275.92|273.72|276.99|274.79|277.14|274.94|274.54|272.34|0
1638864600000|2021-12-07 08:10:00|276.83|274.63|279.14|276.94|279.44|277.24|276.83|274.63|0
1638864900000|2021-12-07 08:15:00|278.83|276.63|278.98|276.78|279.13|276.93|276.98|274.78|0
1638865200000|2021-12-07 08:20:00|279.13|276.93|278.97|276.77|279.9|277.7|278.28|276.08|0
1638865500000|2021-12-07 08:25:00|278.82|276.62|279.96|277.76|280.36|278.16|278.82|276.62|0
1638865800000|2021-12-07 08:30:00|280.11|277.91|280.73|278.53|280.73|278.53|278.72|276.52|0
1638866100000|2021-12-07 08:35:00|280.57|278.37|280.88|278.68|281.19|278.99|279.8|277.6|0
1638866400000|2021-12-07 08:40:00|281.03|278.83|281.96|279.76|281.96|279.76|280.26|278.06|0
1638866700000|2021-12-07 08:45:00|281.8|279.6|283.2|281|283.82|281.62|281.8|279.6|0
1638867000000|2021-12-07 08:50:00|283.35|281.15|282.26|280.06|283.97|281.77|282.26|280.06|0
1638867300000|2021-12-07 08:55:00|283.19|280.99|283.81|281.61|284.59|282.39|283.19|280.99|0
1638867600000|2021-12-07 09:00:00|283.97|281.77|284.43|282.23|285.37|283.17|283.5|281.3|0
1638867900000|2021-12-07 09:05:00|284.59|282.39|284.58|282.38|285.52|283.32|284.27|282.07|0
1638868200000|2021-12-07 09:10:00|284.5|282.3|285.12|282.92|285.52|283.32|283.96|281.76|0
1638868500000|2021-12-07 09:15:00|285.05|282.85|285.6|283.4|288.85|286.65|284.82|282.62|0
1638868800000|2021-12-07 09:20:00|285.44|283.24|286.84|284.64|287.16|284.96|285.44|283.24|0
1638869100000|2021-12-07 09:25:00|287|284.8|285.43|283.23|287.31|285.11|285.43|283.23|0
1638869400000|2021-12-07 09:30:00|285.28|283.08|282.94|280.74|285.75|283.55|282.94|280.74|0
1638869700000|2021-12-07 09:35:00|283.09|280.89|282.31|280.11|283.87|281.67|282.31|280.11|0
1638870000000|2021-12-07 09:40:00|282.47|280.27|284.18|281.98|284.49|282.29|282.16|279.96|0
1638870300000|2021-12-07 09:45:00|284.25|282.05|285.11|282.91|285.11|282.91|283.71|281.51|0
1638870600000|2021-12-07 09:50:00|285.03|282.83|284.64|282.44|285.34|283.14|284.17|281.97|0
1638870900000|2021-12-07 09:55:00|284.71|282.51|284.48|282.28|285.42|283.22|284.17|281.97|0
1638871200000|2021-12-07 10:00:00|284.63|282.43|286.19|283.99|286.66|284.46|284.32|282.12|0
1638871500000|2021-12-07 10:05:00|286.03|283.83|286.03|283.83|286.19|283.99|284.94|282.74|0
1638871800000|2021-12-07 10:10:00|285.56|283.36|287.44|285.24|287.44|285.24|285.56|283.36|0
1638872100000|2021-12-07 10:15:00|287.59|285.39|288.06|285.86|288.37|286.17|287.28|285.08|0
1638872400000|2021-12-07 10:20:00|287.9|285.7|287.12|284.92|288.37|286.17|287.12|284.92|0
1638872700000|2021-12-07 10:25:00|287.59|285.39|287.9|285.7|288.37|286.17|287.58|285.38|0
1638873000000|2021-12-07 10:30:00|287.66|285.46|287.27|285.07|287.9|285.7|286.95|284.75|0
1638873300000|2021-12-07 10:35:00|287.11|284.91|287.73|285.53|287.73|285.53|286.95|284.75|0
1638873600000|2021-12-07 10:40:00|287.58|285.38|288.2|286|288.51|286.31|287.58|285.38|0
1638873900000|2021-12-07 10:45:00|288.36|286.16|288.2|286|288.51|286.31|288.04|285.84|0
1638874200000|2021-12-07 10:50:00|288.27|286.07|290.71|288.51|293.24|291.04|288.2|286|0
1638874500000|2021-12-07 10:55:00|290.87|288.67|291.14|288.94|291.43|289.23|289.27|287.07|0
1638874800000|2021-12-07 11:00:00|290.98|288.78|290.58|288.38|291.45|289.25|290.03|287.83|0
1638875100000|2021-12-07 11:05:00|290.66|288.46|290.81|288.61|291.29|289.09|290.19|287.99|0
1638875400000|2021-12-07 11:10:00|290.66|288.46|289.4|287.2|291.29|289.09|289.08|286.88|0
1638875700000|2021-12-07 11:15:00|289.71|287.51|290.49|288.29|290.65|288.45|289.55|287.35|0
1638876000000|2021-12-07 11:20:00|290.34|288.14|290.02|287.82|290.34|288.14|289.55|287.35|0
1638876300000|2021-12-07 11:25:00|289.07|286.87|289.38|287.18|290.17|287.97|288.29|286.09|0
1638876600000|2021-12-07 11:30:00|289.3|287.1|289.85|287.65|290.8|288.6|289.23|287.03|0
1638876900000|2021-12-07 11:35:00|289.7|287.5|290.79|288.59|290.95|288.75|289.69|287.49|0
1638877200000|2021-12-07 11:40:00|290.64|288.44|291.74|289.54|292.05|289.85|290.48|288.28|0
1638877500000|2021-12-07 11:45:00|291.81|289.61|290.63|288.43|291.81|289.61|290.32|288.12|0
1638877800000|2021-12-07 11:50:00|290.79|288.59|290.47|288.27|291.26|289.06|290.31|288.11|0
1638878100000|2021-12-07 11:55:00|290.54|288.34|290.47|288.27|291.26|289.06|290.15|287.95|0
1638878400000|2021-12-07 12:00:00|289.99|287.79|288.18|285.98|290.78|288.58|287.95|285.75|0
1638878700000|2021-12-07 12:05:00|288.1|285.9|289.04|286.84|289.52|287.32|287.16|284.96|0
1638879000000|2021-12-07 12:10:00|289.2|287|288.88|286.68|289.98|287.78|288.41|286.21|0
1638879300000|2021-12-07 12:15:00|288.96|286.76|289.19|286.99|289.82|287.62|288.72|286.52|0
1638879600000|2021-12-07 12:20:00|289.04|286.84|289.82|287.62|290.14|287.94|289.04|286.84|0
1638879900000|2021-12-07 12:25:00|289.66|287.46|289.03|286.83|289.82|287.62|288.87|286.67|0
1638880200000|2021-12-07 12:30:00|288.87|286.67|289.03|286.83|289.5|287.3|288.24|286.04|0
1638880500000|2021-12-07 12:35:00|288.87|286.67|288.86|286.66|289.81|287.61|288.71|286.51|0
1638880800000|2021-12-07 12:40:00|288.71|286.51|289.02|286.82|289.18|286.98|288.39|286.19|0
1638881100000|2021-12-07 12:45:00|289.18|286.98|289.01|286.81|289.33|287.13|288.86|286.66|0
1638881400000|2021-12-07 12:50:00|289.17|286.97|289.95|287.75|290.11|287.91|289.01|286.81|0
1638881700000|2021-12-07 12:55:00|289.8|287.6|289.48|287.28|289.87|287.67|288.85|286.65|0
1638882000000|2021-12-07 13:00:00|289.64|287.44|288.85|286.65|290.27|288.07|288.54|286.34|0
1638882300000|2021-12-07 13:05:00|288.69|286.49|288.84|286.64|289.32|287.12|288.22|286.02|0
1638882600000|2021-12-07 13:10:00|288.69|286.49|289.94|287.74|289.94|287.74|288.69|286.49|0
1638882900000|2021-12-07 13:15:00|289.78|287.58|289.78|287.58|290.1|287.9|289.31|287.11|0
1638883200000|2021-12-07 13:20:00|289.7|287.5|289.46|287.26|289.78|287.58|289.31|287.11|0
1638883500000|2021-12-07 13:25:00|289.62|287.42|290.25|288.05|291.03|288.83|289.46|287.26|0
1638883800000|2021-12-07 13:30:00|290.09|287.89|289.93|287.73|290.72|288.52|289.3|287.1|0
1638884100000|2021-12-07 13:35:00|289.77|287.57|291.03|288.83|291.82|289.62|289.77|287.57|0
1638884400000|2021-12-07 13:40:00|291.18|288.98|290.24|288.04|291.18|288.98|290.08|287.88|0
1638884700000|2021-12-07 13:45:00|290.39|288.19|290.55|288.35|290.71|288.51|289.76|287.56|0
1638885000000|2021-12-07 13:50:00|290.39|288.19|288.66|286.46|290.39|288.19|288.34|286.14|0
1638885300000|2021-12-07 13:55:00|288.5|286.3|287.55|285.35|288.81|286.61|287.4|285.2|0
1638885600000|2021-12-07 14:00:00|287.4|285.2|287.25|285.05|288.49|286.29|286.16|283.96|0
1638885900000|2021-12-07 14:05:00|287.41|285.21|287.01|284.81|287.41|285.21|286.94|284.74|0
1638886200000|2021-12-07 14:10:00|286.94|284.74|285.52|283.32|286.94|284.74|285.21|283.01|0
1638886500000|2021-12-07 14:15:00|285.6|283.4|284.27|282.07|285.84|283.64|283.96|281.76|0
1638886800000|2021-12-07 14:20:00|284.11|281.91|285.36|283.16|286.14|283.94|283.8|281.6|0
1638887100000|2021-12-07 14:25:00|285.52|283.32|286.92|284.72|287.55|285.35|285.52|283.32|0
1638887400000|2021-12-07 14:30:00|287.87|285.67|289.59|287.39|292.76|290.56|287.08|284.88|0
1638887700000|2021-12-07 14:35:00|290.38|288.18|291.01|288.81|294.18|291.98|290.07|287.87|0
1638888000000|2021-12-07 14:40:00|291.17|288.97|295.93|293.73|295.93|293.73|290.38|288.18|0
1638888300000|2021-12-07 14:45:00|296.57|294.37|299.12|296.92|299.44|297.24|296.57|294.37|0
1638888600000|2021-12-07 14:50:00|299.6|297.4|301.69|299.49|302.98|300.78|298.16|295.96|0
1638888900000|2021-12-07 14:55:00|301.85|299.65|303.91|301.71|304.83|302.63|300.84|298.64|0
1638889200000|2021-12-07 15:00:00|304.56|302.36|302.94|300.74|305.37|303.17|302.45|300.25|0
1638889500000|2021-12-07 15:05:00|303.42|301.22|305.36|303.16|305.36|303.16|302.45|300.25|0
1638889800000|2021-12-07 15:10:00|305.69|303.49|308.78|306.58|308.94|306.74|305.04|302.84|0
1638890100000|2021-12-07 15:15:00|308.94|306.74|310.38|308.18|310.38|308.18|307.63|305.43|0
1638890400000|2021-12-07 15:20:00|310.7|308.5|305.27|303.07|311.03|308.83|305.27|303.07|0
1638890700000|2021-12-07 15:25:00|305.76|303.56|304.29|302.09|306.74|304.54|304.29|302.09|0
1638891000000|2021-12-07 15:30:00|303.97|301.77|306.25|304.05|306.41|304.21|303.97|301.77|0
1638891300000|2021-12-07 15:35:00|306.08|303.88|306.9|304.7|307.55|305.35|305.76|303.56|0
1638891600000|2021-12-07 15:40:00|306.73|304.53|309.68|307.48|309.84|307.64|306.57|304.37|0
1638891900000|2021-12-07 15:45:00|309.51|307.31|309.67|307.47|310.5|308.3|308.53|306.33|0
1638892200000|2021-12-07 15:50:00|309.84|307.64|310.16|307.96|311.98|309.78|309.18|306.98|0
1638892500000|2021-12-07 15:55:00|310.33|308.13|310.4|308.2|310.82|308.62|309.18|306.98|0
1638892800000|2021-12-07 16:00:00|310.49|308.29|312.3|310.1|312.96|310.76|310.49|308.29|0
1638893100000|2021-12-07 16:05:00|312.46|310.26|312.46|310.26|312.79|310.59|311.64|309.44|0
1638893400000|2021-12-07 16:10:00|312.62|310.42|308.51|306.31|312.62|310.42|308.35|306.15|0
1638893700000|2021-12-07 16:15:00|308.35|306.15|309.65|307.45|310.15|307.95|307.69|305.49|0
1638894000000|2021-12-07 16:20:00|309.82|307.62|308.34|306.14|309.98|307.78|307.68|305.48|0
1638894300000|2021-12-07 16:25:00|308.5|306.3|309.32|307.12|309.49|307.29|307.85|305.65|0
1638894600000|2021-12-07 16:30:00|309.16|306.96|309.81|307.61|310.3|308.1|307.52|305.32|0
1638894900000|2021-12-07 16:35:00|309.64|307.44|310.63|308.43|311.12|308.92|309.32|307.12|0
1638895200000|2021-12-07 16:40:00|310.79|308.59|309.64|307.44|311.29|309.09|309.31|307.11|0
1638895500000|2021-12-07 16:45:00|309.47|307.27|307.99|305.79|309.97|307.77|307.83|305.63|0
1638895800000|2021-12-07 16:50:00|308.16|305.96|308.48|306.28|309.63|307.43|307.99|305.79|0
1638896100000|2021-12-07 16:55:00|308.32|306.12|307.99|305.79|309.3|307.1|307.99|305.79|0
1638896400000|2021-12-07 17:00:00|308.15|305.95|308.88|306.68|308.97|306.77|307.99|305.79|0
1638896700000|2021-12-07 17:05:00|308.97|306.77|308.47|306.27|310.12|307.92|307.82|305.62|0
1638897000000|2021-12-07 17:10:00|308.64|306.44|309.45|307.25|309.78|307.58|308.64|306.44|0
1638897300000|2021-12-07 17:15:00|309.62|307.42|307.48|305.28|309.95|307.75|306.99|304.79|0
1638897600000|2021-12-07 17:20:00|307.32|305.12|308.14|305.94|308.63|306.43|307.16|304.96|0
1638897900000|2021-12-07 17:25:00|308.13|305.93|308.13|305.93|308.95|306.75|307.64|305.44|0
1638898200000|2021-12-07 17:30:00|308.3|306.1|309.11|306.91|309.28|307.08|307.97|305.77|0
1638898500000|2021-12-07 17:35:00|308.95|306.75|309.6|307.4|309.6|307.4|308.78|306.58|0
1638898800000|2021-12-07 17:40:00|309.44|307.24|308.78|306.58|309.6|307.4|308.61|306.41|0
1638899100000|2021-12-07 17:45:00|308.61|306.41|309.43|307.23|309.6|307.4|308.61|306.41|0
1638899400000|2021-12-07 17:50:00|309.27|307.07|309.76|307.56|310.41|308.21|309.27|307.07|0
1638899700000|2021-12-07 17:55:00|309.92|307.72|309.43|307.23|311.56|309.36|309.26|307.06|0
1638900000000|2021-12-07 18:00:00|309.26|307.06|306.99|304.79|309.26|307.06|306.99|304.79|0
1638900300000|2021-12-07 18:05:00|307.16|304.96|305.18|302.98|307.65|305.45|305.02|302.82|0
1638900600000|2021-12-07 18:10:00|305.35|303.15|303.87|301.67|305.35|303.15|303.21|301.01|0
1638900900000|2021-12-07 18:15:00|304.03|301.83|306.33|304.13|306.33|304.13|304.03|301.83|0
1638901200000|2021-12-07 18:20:00|306.16|303.96|306.9|304.7|307.56|305.36|306|303.8|0
1638901500000|2021-12-07 18:25:00|306.73|304.53|306.73|304.53|307.39|305.19|306.24|304.04|0
1638901800000|2021-12-07 18:30:00|306.89|304.69|307.22|305.02|307.38|305.18|306.07|303.87|0
1638902100000|2021-12-07 18:35:00|307.38|305.18|307.38|305.18|307.55|305.35|306.4|304.2|0
1638902400000|2021-12-07 18:40:00|307.22|305.02|308.2|306|308.69|306.49|306.89|304.69|0
1638902700000|2021-12-07 18:45:00|308.03|305.83|308.69|306.49|308.69|306.49|307.87|305.67|0
1638903000000|2021-12-07 18:50:00|308.53|306.33|309.02|306.82|310.34|308.14|308.36|306.16|0
1638903300000|2021-12-07 18:55:00|308.85|306.65|308.52|306.32|309.02|306.82|308.03|305.83|0
1638903600000|2021-12-07 19:00:00|308.35|306.15|307.2|305|308.35|306.15|306.05|303.85|0
1638903900000|2021-12-07 19:05:00|307.03|304.83|307.2|305|307.36|305.16|306.7|304.5|0
1638904200000|2021-12-07 19:10:00|307.03|304.83|307.19|304.99|307.85|305.65|306.54|304.34|0
1638904500000|2021-12-07 19:15:00|307.03|304.83|306.86|304.66|307.27|305.07|306.53|304.33|0
1638904800000|2021-12-07 19:20:00|306.7|304.5|307.02|304.82|307.19|304.99|306.2|304|0
1638905100000|2021-12-07 19:25:00|306.86|304.66|307.35|305.15|308.67|306.47|306.86|304.66|0
1638905400000|2021-12-07 19:30:00|307.18|304.98|306.36|304.16|307.35|305.15|306.36|304.16|0
1638905700000|2021-12-07 19:35:00|306.69|304.49|305.04|302.84|306.85|304.65|304.06|301.86|0
1638906000000|2021-12-07 19:40:00|305.21|303.01|306.59|304.39|306.68|304.48|304.88|302.68|0
1638906300000|2021-12-07 19:45:00|306.68|304.48|306.35|304.15|307.17|304.97|304.87|302.67|0
1638906600000|2021-12-07 19:50:00|306.02|303.82|307.33|305.13|307.66|305.46|305.69|303.49|0
1638906900000|2021-12-07 19:55:00|307.17|304.97|306.34|304.14|307.99|305.79|305.52|303.32|0
1638907200000|2021-12-07 20:00:00|306.01|303.81|307.79|305.59|308.12|305.92|305.19|302.99|0
1638907500000|2021-12-07 20:05:00|307.96|305.76|307.13|304.93|309.27|307.07|306.8|304.6|0
1638907800000|2021-12-07 20:10:00|307.3|305.1|305.78|303.58|307.3|305.1|304.84|302.64|0
1638908100000|2021-12-07 20:15:00|305.94|303.74|305.69|303.49|307.09|304.89|305.61|303.41|0
1638908400000|2021-12-07 20:20:00|305.61|303.41|302.51|300.31|306.43|304.23|302.51|300.31|0
1638908700000|2021-12-07 20:25:00|302.67|300.47|301.69|299.49|303.65|301.45|301.69|299.49|0
1638909000000|2021-12-07 20:30:00|301.53|299.33|302.57|300.37|303.38|301.18|300.72|298.52|0
1638909300000|2021-12-07 20:35:00|302.24|300.04|300.14|297.94|302.89|300.69|299.81|297.61|0
1638909600000|2021-12-07 20:40:00|300.3|298.1|302.24|300.04|302.89|300.69|299.81|297.61|0
1638909900000|2021-12-07 20:45:00|302.07|299.87|301.26|299.06|302.88|300.68|299.81|297.61|0
1638910200000|2021-12-07 20:50:00|301.1|298.9|303.36|301.16|303.36|301.16|296.43|294.23|0
1638910500000|2021-12-07 20:55:00|303.04|300.84|307.22|305.02|307.76|305.56|302.07|299.87|0
1638910800000|2021-12-07 21:00:00|308.37|306.17|308.7|306.5|310.84|308.64|307.55|305.35|0
1638911100000|2021-12-07 21:05:00|308.86|306.66|311.49|309.29|312.16|309.96|308.86|306.66|0
1638911400000|2021-12-07 21:10:00|311.16|308.96|311.24|309.04|311.99|309.79|310.34|308.14|0
1638911700000|2021-12-07 21:15:00|310.87|308.27|313.88|311.28|314.55|311.95|310.86|308.26|0
1638912000000|2021-12-07 21:20:00|313.72|311.12|313.22|310.62|313.88|311.28|312.72|310.12|0
1638912300000|2021-12-07 21:25:00|313.38|310.78|313.22|310.62|313.88|311.28|313.22|310.62|0
1638912600000|2021-12-07 21:30:00|313.38|310.78|314.04|311.44|314.54|311.94|313.21|310.61|0
1638912900000|2021-12-07 21:35:00|314.21|311.61|313.54|310.94|314.21|311.61|313.54|310.94|0
1638913200000|2021-12-07 21:40:00|313.71|311.11|314.86|312.26|314.87|312.27|313.7|311.1|0
1638913500000|2021-12-07 21:45:00|314.7|312.1|313.87|311.27|314.86|312.26|313.87|311.27|0
1638913800000|2021-12-07 21:50:00|313.7|311.1|313.86|311.26|314.36|311.76|313.7|311.1|0
1638914100000|2021-12-07 21:55:00|313.7|311.1|313.44|310.84|314.03|311.43|313.44|310.84|0
1638914400000|2021-12-07 22:00:00|313.61|311.01|313.59|310.99|313.78|311.18|313.59|310.99|0
1638914700000|2021-12-07 22:05:00|313.66|311.06|313.66|311.06|313.78|311.18|313.61|311.01|0
1638915000000|2021-12-07 22:10:00|313.63|311.03|313.78|311.18|313.78|311.18|313.63|311.03|0
1638915300000|2021-12-07 22:15:00|313.76|311.16|313.68|311.08|313.76|311.16|313.63|311.03|0
1638915600000|2021-12-07 22:20:00|313.61|311.01|314.06|311.46|314.31|311.71|313.61|311.01|0
1638915900000|2021-12-07 22:25:00|314.38|311.78|314.16|311.56|314.38|311.78|313.89|311.29|0
1638916200000|2021-12-07 22:30:00|314.18|311.58|314.13|311.53|314.18|311.58|313.79|311.19|0
1638916500000|2021-12-07 22:35:00|314.15|311.55|313.89|311.29|314.17|311.57|313.89|311.29|0
1638916800000|2021-12-07 22:40:00|313.83|311.23|313.71|311.11|313.9|311.3|313.71|311.11|0
1638917100000|2021-12-07 22:45:00|313.74|311.14|313.78|311.18|314.05|311.45|313.74|311.14|0
1638917400000|2021-12-07 22:50:00|313.81|311.21|314.29|311.69|314.53|311.93|313.81|311.21|0
1638917700000|2021-12-07 22:55:00|314.31|311.71|314.14|311.54|314.43|311.83|314.06|311.46|0
1638918000000|2021-12-07 23:00:00|313.9|311.3|310.34|307.74|314.56|311.96|309.93|307.33|0
1638918300000|2021-12-07 23:05:00|310.18|307.58|309.51|306.91|310.5|307.9|309.43|306.83|0
1638918600000|2021-12-07 23:10:00|309.68|307.08|309.51|306.91|309.76|307.16|308.53|305.93|0
1638918900000|2021-12-07 23:15:00|309.35|306.75|310|307.4|310.17|307.57|309.35|306.75|0
1638919200000|2021-12-07 23:20:00|309.84|307.24|309.83|307.23|310.24|307.64|308.85|306.25|0
1638919500000|2021-12-07 23:25:00|309.67|307.07|309.01|306.41|309.67|307.07|308.68|306.08|0
1638919800000|2021-12-07 23:30:00|309.17|306.57|309|306.4|309.33|306.73|308.84|306.24|0
1638920100000|2021-12-07 23:35:00|308.92|306.32|309.9|307.3|310.32|307.72|308.84|306.24|0
1638920400000|2021-12-07 23:40:00|309.99|307.39|309.82|307.22|310.32|307.72|309.41|306.81|0
1638920700000|2021-12-07 23:45:00|309.49|306.89|310.15|307.55|311.14|308.54|309.33|306.73|0
1638921000000|2021-12-07 23:50:00|310.06|307.46|310.47|307.87|310.64|308.04|309.82|307.22|0
1638921300000|2021-12-07 23:55:00|310.39|307.79|309.81|307.21|310.8|308.2|309.15|306.55|0
1638921600000|2021-12-08 00:00:00|309.65|307.05|308.98|306.38|309.81|307.21|308.33|305.73|0
1638921900000|2021-12-08 00:05:00|309.06|306.46|308.24|305.64|309.06|306.46|307.5|304.9|0
1638922200000|2021-12-08 00:10:00|308.16|305.56|307.33|304.73|308.16|305.56|306.84|304.24|0
1638922500000|2021-12-08 00:15:00|307.17|304.57|306.92|304.32|307.66|305.06|306.35|303.75|0
1638922800000|2021-12-08 00:20:00|307|304.4|306.09|303.49|307.33|304.73|305.69|303.09|0
1638923100000|2021-12-08 00:25:00|306.18|303.58|308.64|306.04|308.64|306.04|306.18|303.58|0
1638923400000|2021-12-08 00:30:00|308.72|306.12|310.53|307.93|310.61|308.01|308.72|306.12|0
1638923700000|2021-12-08 00:35:00|310.45|307.85|309.95|307.35|310.61|308.01|309.62|307.02|0
1638924000000|2021-12-08 00:40:00|309.78|307.18|311.6|309|311.68|309.08|309.78|307.18|0
1638924300000|2021-12-08 00:45:00|311.43|308.83|311.76|309.16|312.42|309.82|311.26|308.66|0
1638924600000|2021-12-08 00:50:00|311.84|309.24|313.08|310.48|313.08|310.48|311.84|309.24|0
1638924900000|2021-12-08 00:55:00|312.91|310.31|316.57|313.97|316.57|313.97|312.91|310.31|0
1638925200000|2021-12-08 01:00:00|317.07|314.47|314.4|311.8|317.07|314.47|314.23|311.63|0
1638925500000|2021-12-08 01:05:00|314.57|311.97|313.57|310.97|314.57|311.97|312.57|309.97|0
1638925800000|2021-12-08 01:10:00|313.4|310.8|314.14|311.54|314.56|311.96|313.15|310.55|0
1638926100000|2021-12-08 01:15:00|314.23|311.63|313.89|311.29|314.56|311.96|313.56|310.96|0
1638926400000|2021-12-08 01:20:00|313.73|311.13|312.56|309.96|313.73|311.13|312.07|309.47|0
1638926700000|2021-12-08 01:25:00|312.23|309.63|312.97|310.37|313.39|310.79|312.23|309.63|0
1638927000000|2021-12-08 01:30:00|312.89|310.29|311.4|308.8|313.39|310.79|310.57|307.97|0
1638927300000|2021-12-08 01:35:00|311.56|308.96|311.89|309.29|313.05|310.45|311.56|308.96|0
1638927600000|2021-12-08 01:40:00|311.97|309.37|312.72|310.12|313.71|311.11|311.89|309.29|0
1638927900000|2021-12-08 01:45:00|312.88|310.28|312.05|309.45|313.05|310.45|311.89|309.29|0
1638928200000|2021-12-08 01:50:00|312.22|309.62|312.71|310.11|313.62|311.02|312.22|309.62|0
1638928500000|2021-12-08 01:55:00|312.95|310.35|313.2|310.6|313.54|310.94|312.87|310.27|0
1638928800000|2021-12-08 02:00:00|313.37|310.77|315.03|312.43|315.19|312.59|313.04|310.44|0
1638929100000|2021-12-08 02:05:00|314.94|312.34|314.52|311.92|315.19|312.59|314.36|311.76|0
1638929400000|2021-12-08 02:10:00|314.6|312|315.6|313|315.85|313.25|314.36|311.76|0
1638929700000|2021-12-08 02:15:00|315.68|313.08|318.01|315.41|319.69|317.09|315.52|312.92|0
1638930000000|2021-12-08 02:20:00|318.35|315.75|316.68|314.08|318.35|315.75|316.68|314.08|0
1638930300000|2021-12-08 02:25:00|316.51|313.91|316.34|313.74|316.67|314.07|315.84|313.24|0
1638930600000|2021-12-08 02:30:00|316.17|313.57|316.75|314.15|317|314.4|314.68|312.08|0
1638930900000|2021-12-08 02:35:00|316.67|314.07|317.25|314.65|317.5|314.9|316.67|314.07|0
1638931200000|2021-12-08 02:40:00|317.41|314.81|317.5|314.9|317.66|315.06|316|313.4|0
1638931500000|2021-12-08 02:45:00|317.83|315.23|318.24|315.64|319.33|316.73|317.5|314.9|0
1638931800000|2021-12-08 02:50:00|318.16|315.56|317.49|314.89|318.83|316.23|317.32|314.72|0
1638932100000|2021-12-08 02:55:00|317.4|314.8|317.57|314.97|317.99|315.39|316.99|314.39|0
1638932400000|2021-12-08 03:00:00|317.65|315.05|317.32|314.72|317.65|315.05|316.32|313.72|0
1638932700000|2021-12-08 03:05:00|317.15|314.55|317.31|314.71|317.32|314.72|316.48|313.88|0
1638933000000|2021-12-08 03:10:00|317.15|314.55|317.22|314.62|317.48|314.88|316.65|314.05|0
1638933300000|2021-12-08 03:15:00|317.14|314.54|317.47|314.87|318.65|316.05|317.14|314.54|0
1638933600000|2021-12-08 03:20:00|317.31|314.71|317.47|314.87|317.47|314.87|316.64|314.04|0
1638933900000|2021-12-08 03:25:00|317.14|314.54|316.8|314.2|317.97|315.37|316.63|314.03|0
1638934200000|2021-12-08 03:30:00|316.63|314.03|318.38|315.78|318.55|315.95|316.63|314.03|0
1638934500000|2021-12-08 03:35:00|318.47|315.87|319.13|316.53|319.3|316.7|317.8|315.2|0
1638934800000|2021-12-08 03:40:00|319.21|316.61|319.21|316.61|320.14|317.54|319.13|316.53|0
1638935100000|2021-12-08 03:45:00|319.13|316.53|318.46|315.86|319.38|316.78|318.29|315.69|0
1638935400000|2021-12-08 03:50:00|318.62|316.02|319.12|316.52|319.29|316.69|318.46|315.86|0
1638935700000|2021-12-08 03:55:00|319.04|316.44|318.53|315.93|319.12|316.52|318.28|315.68|0
1638936000000|2021-12-08 04:00:00|318.45|315.85|318.69|316.09|319.12|316.52|318.45|315.85|0
1638936300000|2021-12-08 04:05:00|318.61|316.01|318.78|316.18|319.28|316.68|318.53|315.93|0
1638936600000|2021-12-08 04:10:00|318.69|316.09|319.28|316.68|319.61|317.01|318.44|315.84|0
1638936900000|2021-12-08 04:15:00|319.36|316.76|319.27|316.67|319.78|317.18|319.27|316.67|0
1638937200000|2021-12-08 04:20:00|319.11|316.51|319.44|316.84|319.78|317.18|319.11|316.51|0
1638937500000|2021-12-08 04:25:00|319.61|317.01|319.43|316.83|319.77|317.17|319.27|316.67|0
1638937800000|2021-12-08 04:30:00|319.51|316.91|319.43|316.83|319.77|317.17|319.27|316.67|0
1638938100000|2021-12-08 04:35:00|319.6|317|318.59|315.99|319.6|317|318.42|315.82|0
1638938400000|2021-12-08 04:40:00|318.42|315.82|318.42|315.82|318.59|315.99|317.75|315.15|0
1638938700000|2021-12-08 04:45:00|318.59|315.99|317.75|315.15|318.59|315.99|317.66|315.06|0
1638939000000|2021-12-08 04:50:00|317.92|315.32|316.74|314.14|317.92|315.32|316.74|314.14|0
1638939300000|2021-12-08 04:55:00|316.82|314.22|317.91|315.31|318.24|315.64|316.58|313.98|0
1638939600000|2021-12-08 05:00:00|317.99|315.39|317.74|315.14|318.74|316.14|317.57|314.97|0
1638939900000|2021-12-08 05:05:00|317.65|315.05|316.4|313.8|317.74|315.14|316.07|313.47|0
1638940200000|2021-12-08 05:10:00|316.73|314.13|316.06|313.46|316.73|314.13|315.4|312.8|0
1638940500000|2021-12-08 05:15:00|316.14|313.54|315.73|313.13|316.4|313.8|315.56|312.96|0
1638940800000|2021-12-08 05:20:00|315.9|313.3|315.56|312.96|316.23|313.63|315.39|312.79|0
1638941100000|2021-12-08 05:25:00|315.64|313.04|316.72|314.12|316.89|314.29|315.56|312.96|0
1638941400000|2021-12-08 05:30:00|316.55|313.95|315.3|312.7|316.55|313.95|314.89|312.29|0
1638941700000|2021-12-08 05:35:00|315.39|312.79|315.88|313.28|316.13|313.53|315.22|312.62|0
1638942000000|2021-12-08 05:40:00|315.8|313.2|315.55|312.95|316.05|313.45|315.38|312.78|0
1638942300000|2021-12-08 05:45:00|315.38|312.78|315.38|312.78|315.55|312.95|314.88|312.28|0
1638942600000|2021-12-08 05:50:00|315.29|312.69|316.04|313.44|316.21|313.61|315.29|312.69|0
1638942900000|2021-12-08 05:55:00|316.21|313.61|318.71|316.11|318.87|316.27|316.12|313.52|0
1638943200000|2021-12-08 06:00:00|318.54|315.94|317.95|315.35|319.04|316.44|317.03|314.43|0
1638943500000|2021-12-08 06:05:00|317.78|315.18|317.61|315.01|318.03|315.43|317.2|314.6|0
1638943800000|2021-12-08 06:10:00|317.7|315.1|316.27|313.67|317.86|315.26|316.19|313.59|0
1638944100000|2021-12-08 06:15:00|316.36|313.76|316.94|314.34|317.19|314.59|316.36|313.76|0
1638944400000|2021-12-08 06:20:00|316.86|314.26|316.19|313.59|317.69|315.09|316.19|313.59|0
1638944700000|2021-12-08 06:25:00|316.52|313.92|317.52|314.92|317.52|314.92|316.27|313.67|0
1638945000000|2021-12-08 06:30:00|317.35|314.75|317.18|314.58|317.76|315.16|316.68|314.08|0
1638945300000|2021-12-08 06:35:00|317.01|314.41|315.68|313.08|317.01|314.41|315.68|313.08|0
1638945600000|2021-12-08 06:40:00|315.59|312.99|315.51|312.91|316.01|313.41|315.18|312.58|0
1638945900000|2021-12-08 06:45:00|315.42|312.82|316|313.4|316.17|313.57|315.17|312.57|0
1638946200000|2021-12-08 06:50:00|315.92|313.32|315.5|312.9|316.5|313.9|315.33|312.73|0
1638946500000|2021-12-08 06:55:00|315.67|313.07|315.83|313.23|316.17|313.57|315.33|312.73|0
1638946800000|2021-12-08 07:00:00|315.58|312.98|314.74|312.14|316.91|314.31|314.66|312.06|0
1638947100000|2021-12-08 07:05:00|314.83|312.23|312.83|310.23|315.82|313.22|312.75|310.15|0
1638947400000|2021-12-08 07:10:00|312.91|310.31|313.82|311.22|313.82|311.22|312|309.4|0
1638947700000|2021-12-08 07:15:00|313.66|311.06|314.21|311.61|315.52|312.92|312.83|310.23|0
1638948000000|2021-12-08 07:20:00|314.13|311.53|312.15|309.55|314.29|311.69|312.07|309.47|0
1638948300000|2021-12-08 07:25:00|311.9|309.3|311.4|308.8|312.39|309.79|310.41|307.81|0
1638948600000|2021-12-08 07:30:00|311.57|308.97|311.73|309.13|311.89|309.29|310.9|308.3|0
1638948900000|2021-12-08 07:35:00|311.89|309.29|312.06|309.46|312.89|310.29|311.48|308.88|0
1638949200000|2021-12-08 07:40:00|311.89|309.29|311.72|309.12|312.22|309.62|311.06|308.46|0
1638949500000|2021-12-08 07:45:00|311.89|309.29|313.21|310.61|313.54|310.94|311.56|308.96|0
1638949800000|2021-12-08 07:50:00|313.45|310.85|312.71|310.11|313.54|310.94|312.38|309.78|0
1638950100000|2021-12-08 07:55:00|312.87|310.27|314.11|311.51|314.37|311.77|312.87|310.27|0
1638950400000|2021-12-08 08:00:00|313.78|311.18|314.36|311.76|316.03|313.43|313.04|310.44|0
1638950700000|2021-12-08 08:05:00|314.83|312.63|314.82|312.62|315.99|313.79|314.16|311.96|0
1638951000000|2021-12-08 08:10:00|314.66|312.46|312.83|310.63|315.99|313.79|312.83|310.63|0
1638951300000|2021-12-08 08:15:00|313.16|310.96|312.33|310.13|313.16|310.96|311.17|308.97|0
1638951600000|2021-12-08 08:20:00|312.16|309.96|313.4|311.2|313.56|311.36|311|308.8|0
1638951900000|2021-12-08 08:25:00|313.32|311.12|314.48|312.28|315.48|313.28|312.99|310.79|0
1638952200000|2021-12-08 08:30:00|314.31|312.11|316.55|314.35|316.64|314.44|313.48|311.28|0
1638952500000|2021-12-08 08:35:00|316.64|314.44|316.47|314.27|317.22|315.02|315.8|313.6|0
1638952800000|2021-12-08 08:40:00|316.3|314.1|316.3|314.1|316.47|314.27|315.63|313.43|0
1638953100000|2021-12-08 08:45:00|316.13|313.93|315.3|313.1|316.63|314.43|315.04|312.84|0
1638953400000|2021-12-08 08:50:00|315.21|313.01|315.62|313.42|315.87|313.67|314.13|311.93|0
1638953700000|2021-12-08 08:55:00|315.79|313.59|317.12|314.92|317.12|314.92|315.29|313.09|0
1638954000000|2021-12-08 09:00:00|316.96|314.76|315.95|313.75|316.96|314.76|315.29|313.09|0
1638954300000|2021-12-08 09:05:00|315.45|313.25|316.28|314.08|316.95|314.75|315.45|313.25|0
1638954600000|2021-12-08 09:10:00|316.11|313.91|315.11|312.91|316.19|313.99|314.61|312.41|0
1638954900000|2021-12-08 09:15:00|314.86|312.66|314.11|311.91|315.11|312.91|313.95|311.75|0
1638955200000|2021-12-08 09:20:00|314.28|312.08|313.78|311.58|314.94|312.74|312.95|310.75|0
1638955500000|2021-12-08 09:25:00|313.94|311.74|312.78|310.58|314.19|311.99|312.69|310.49|0
1638955800000|2021-12-08 09:30:00|312.86|310.66|311.94|309.74|312.94|310.74|311.61|309.41|0
1638956100000|2021-12-08 09:35:00|311.78|309.58|314.26|312.06|314.26|312.06|311.61|309.41|0
1638956400000|2021-12-08 09:40:00|314.43|312.23|313.6|311.4|314.6|312.4|313.6|311.4|0
1638956700000|2021-12-08 09:45:00|313.43|311.23|312.1|309.9|313.6|311.4|311.27|309.07|0
1638957000000|2021-12-08 09:50:00|312.43|310.23|312.18|309.98|312.76|310.56|311.93|309.73|0
1638957300000|2021-12-08 09:55:00|312.1|309.9|312.92|310.72|313.59|311.39|312.1|309.9|0
1638957600000|2021-12-08 10:00:00|313.25|311.05|312.42|310.22|313.42|311.22|312.34|310.14|0
1638957900000|2021-12-08 10:05:00|312.34|310.14|313.25|311.05|313.25|311.05|311.92|309.72|0
1638958200000|2021-12-08 10:10:00|313.08|310.88|313.24|311.04|313.41|311.21|312.75|310.55|0
1638958500000|2021-12-08 10:15:00|313.08|310.88|313.08|310.88|313.24|311.04|312.58|310.38|0
1638958800000|2021-12-08 10:20:00|313.24|311.04|312.91|310.71|313.41|311.21|312.82|310.62|0
1638959100000|2021-12-08 10:25:00|312.74|310.54|311.41|309.21|312.91|310.71|311.41|309.21|0
1638959400000|2021-12-08 10:30:00|311.25|309.05|310.09|307.89|311.58|309.38|309.59|307.39|0
1638959700000|2021-12-08 10:35:00|309.92|307.72|307.12|304.92|309.92|307.72|306.79|304.59|0
1638960000000|2021-12-08 10:40:00|307.28|305.08|307.77|305.57|308.68|306.48|306.29|304.09|0
1638960300000|2021-12-08 10:45:00|307.61|305.41|307.6|305.4|308.35|306.15|306.46|304.26|0
1638960600000|2021-12-08 10:50:00|307.77|305.57|307.27|305.07|308.26|306.06|306.95|304.75|0
1638960900000|2021-12-08 10:55:00|307.44|305.24|306.28|304.08|308.09|305.89|306.28|304.08|0
1638961200000|2021-12-08 11:00:00|305.96|303.76|304.99|302.79|306.96|304.76|304.99|302.79|0
1638961500000|2021-12-08 11:05:00|305.16|302.96|306.3|304.1|306.3|304.1|304.5|302.3|0
1638961800000|2021-12-08 11:10:00|306.46|304.26|309.17|306.97|310.24|308.04|306.46|304.26|0
1638962100000|2021-12-08 11:15:00|309.09|306.89|308.92|306.72|309.91|307.71|308.1|305.9|0
1638962400000|2021-12-08 11:20:00|309.08|306.88|308.34|306.14|310.73|308.53|308.09|305.89|0
1638962700000|2021-12-08 11:25:00|308.26|306.06|308.42|306.22|308.92|306.72|307.76|305.56|0
1638963000000|2021-12-08 11:30:00|308.09|305.89|309.07|306.87|309.73|307.53|308.01|305.81|0
1638963300000|2021-12-08 11:35:00|309.24|307.04|309.56|307.36|309.73|307.53|308.09|305.89|0
1638963600000|2021-12-08 11:40:00|309.73|307.53|310.55|308.35|310.88|308.68|308.91|306.71|0
1638963900000|2021-12-08 11:45:00|310.46|308.26|317.35|315.15|322.2|320|307.75|305.55|0
1638964200000|2021-12-08 11:50:00|317.01|314.81|321.53|319.33|322.04|319.84|316.18|313.98|0
1638964500000|2021-12-08 11:55:00|321.7|319.5|318.01|315.81|323.47|321.27|318.01|315.81|0
1638964800000|2021-12-08 12:00:00|317.34|315.14|320.68|318.48|322.28|320.08|317.34|315.14|0
1638965100000|2021-12-08 12:05:00|320.85|318.65|316.16|313.96|321.36|319.16|316.16|313.96|0
1638965400000|2021-12-08 12:10:00|316.33|314.13|315.16|312.96|316.33|314.13|313.66|311.46|0
1638965700000|2021-12-08 12:15:00|315.32|313.12|314.65|312.45|315.49|313.29|312.33|310.13|0
1638966000000|2021-12-08 12:20:00|314.49|312.29|313.65|311.45|315.15|312.95|313.32|311.12|0
1638966300000|2021-12-08 12:25:00|313.57|311.37|315.15|312.95|315.65|313.45|313.15|310.95|0
1638966600000|2021-12-08 12:30:00|314.81|312.61|315.31|313.11|315.81|313.61|314.31|312.11|0
1638966900000|2021-12-08 12:35:00|315.22|313.02|314.39|312.19|315.64|313.44|313.64|311.44|0
1638967200000|2021-12-08 12:40:00|314.47|312.27|311.98|309.78|314.81|312.61|311.81|309.61|0
1638967500000|2021-12-08 12:45:00|311.65|309.45|310.49|308.29|312.22|310.02|309.83|307.63|0
1638967800000|2021-12-08 12:50:00|310.65|308.45|311.64|309.44|312.14|309.94|310.49|308.29|0
1638968100000|2021-12-08 12:55:00|311.31|309.11|312.71|310.51|312.8|310.6|310.81|308.61|0
1638968400000|2021-12-08 13:00:00|312.96|310.76|311.47|309.27|312.96|310.76|310.64|308.44|0
1638968700000|2021-12-08 13:05:00|311.14|308.94|311.47|309.27|312.96|310.76|310.97|308.77|0
1638969000000|2021-12-08 13:10:00|311.8|309.6|313.12|310.92|313.45|311.25|311.63|309.43|0
1638969300000|2021-12-08 13:15:00|312.79|310.59|312.12|309.92|313.45|311.25|312.12|309.92|0
1638969600000|2021-12-08 13:20:00|311.96|309.76|310.63|308.43|312.12|309.92|310.63|308.43|0
1638969900000|2021-12-08 13:25:00|310.79|308.59|311.78|309.58|312.78|310.58|310.79|308.59|0
1638970200000|2021-12-08 13:30:00|311.29|309.09|311.28|309.08|311.95|309.75|310.62|308.42|0
1638970500000|2021-12-08 13:35:00|311.36|309.16|310.12|307.92|311.61|309.41|309.79|307.59|0
1638970800000|2021-12-08 13:40:00|309.96|307.76|310.78|308.58|311.28|309.08|309.63|307.43|0
1638971100000|2021-12-08 13:45:00|310.61|308.41|310.45|308.25|311.28|309.08|309.62|307.42|0
1638971400000|2021-12-08 13:50:00|310.28|308.08|310.44|308.24|310.78|308.58|309.45|307.25|0
1638971700000|2021-12-08 13:55:00|310.28|308.08|310.6|308.4|310.77|308.57|309.95|307.75|0
1638972000000|2021-12-08 14:00:00|310.44|308.24|308.62|306.42|310.93|308.73|308.62|306.42|0
1638972300000|2021-12-08 14:05:00|308.45|306.25|308.12|305.92|309.44|307.24|308.12|305.92|0
1638972600000|2021-12-08 14:10:00|308.29|306.09|308.28|306.08|308.94|306.74|307.95|305.75|0
1638972900000|2021-12-08 14:15:00|308.12|305.92|307.95|305.75|308.94|306.74|307.95|305.75|0
1638973200000|2021-12-08 14:20:00|308.11|305.91|308.61|306.41|308.94|306.74|307.95|305.75|0
1638973500000|2021-12-08 14:25:00|308.77|306.57|309.1|306.9|309.59|307.39|308.6|306.4|0
1638973800000|2021-12-08 14:30:00|310.25|308.05|307.61|305.41|310.75|308.55|303.51|301.31|0
1638974100000|2021-12-08 14:35:00|307.45|305.25|302.52|300.32|308.76|306.56|301.71|299.51|0
1638974400000|2021-12-08 14:40:00|302.85|300.65|307.27|305.07|308.59|306.39|302.52|300.32|0
1638974700000|2021-12-08 14:45:00|307.6|305.4|309.91|307.71|309.91|307.71|306.12|303.92|0
1638975000000|2021-12-08 14:50:00|309.25|307.05|310.24|308.04|313.06|310.86|308.59|306.39|0
1638975300000|2021-12-08 14:55:00|310.07|307.87|305.95|303.75|310.07|307.87|304.97|302.77|0
1638975600000|2021-12-08 15:00:00|305.21|303.01|307.26|305.06|309.49|307.29|305.21|303.01|0
1638975900000|2021-12-08 15:05:00|306.93|304.73|304.96|302.76|309.4|307.2|303.81|301.61|0
1638976200000|2021-12-08 15:10:00|305.12|302.92|305.78|303.58|308.32|306.12|304.63|302.43|0
1638976500000|2021-12-08 15:15:00|305.61|303.41|306.1|303.9|307.75|305.55|305.61|303.41|0
1638976800000|2021-12-08 15:20:00|305.94|303.74|308.57|306.37|309.72|307.52|305.94|303.74|0
1638977100000|2021-12-08 15:25:00|308.73|306.53|299.71|297.51|308.9|306.7|299.71|297.51|0
1638977400000|2021-12-08 15:30:00|300.2|298|301.5|299.3|304.79|302.59|300.2|298|0
1638977700000|2021-12-08 15:35:00|301.42|299.22|300.84|298.64|301.5|299.3|299.86|297.66|0
1638978000000|2021-12-08 15:40:00|300.52|298.32|301.12|298.92|302.15|299.95|297.27|295.07|0
1638978300000|2021-12-08 15:45:00|300.8|298.6|300.96|298.76|301.61|299.41|297.7|295.5|0
1638978600000|2021-12-08 15:50:00|300.79|298.59|298.99|296.79|301.28|299.08|298.67|296.47|0
1638978900000|2021-12-08 15:55:00|299.16|296.96|296.63|294.43|299.65|297.45|296.63|294.43|0
1638979200000|2021-12-08 16:00:00|297.04|294.84|297.2|295|297.53|295.33|295.74|293.54|0
1638979500000|2021-12-08 16:05:00|297.36|295.16|298.82|296.62|299.15|296.95|295.9|293.7|0
1638979800000|2021-12-08 16:10:00|298.5|296.3|300.61|298.41|301.1|298.9|298.49|296.29|0
1638980100000|2021-12-08 16:15:00|300.45|298.25|298.11|295.91|301.1|298.9|297.46|295.26|0
1638980400000|2021-12-08 16:20:00|298.28|296.08|298.76|296.56|298.93|296.73|297.46|295.26|0
1638980700000|2021-12-08 16:25:00|298.93|296.73|301.22|299.02|301.22|299.02|298.93|296.73|0
1638981000000|2021-12-08 16:30:00|301.05|298.85|299.57|297.37|302.53|300.33|298.43|296.23|0
1638981300000|2021-12-08 16:35:00|298.92|296.72|299.24|297.04|299.74|297.54|298.43|296.23|0
1638981600000|2021-12-08 16:40:00|299.41|297.21|299.73|297.53|300.88|298.68|298.75|296.55|0
1638981900000|2021-12-08 16:45:00|300.06|297.86|300.18|297.98|301.04|298.84|298.87|296.67|0
1638982200000|2021-12-08 16:50:00|300.26|298.06|301|298.8|302.32|300.12|299.52|297.32|0
1638982500000|2021-12-08 16:55:00|300.84|298.64|301.16|298.96|301.33|299.13|300.02|297.82|0
1638982800000|2021-12-08 17:00:00|301|298.8|300.67|298.47|301.66|299.46|299.52|297.32|0
1638983100000|2021-12-08 17:05:00|300.34|298.14|300.34|298.14|301.32|299.12|299.19|296.99|0
1638983400000|2021-12-08 17:10:00|300.66|298.46|301.15|298.95|301.82|299.62|300.33|298.13|0
1638983700000|2021-12-08 17:15:00|300.99|298.79|299.34|297.14|301.07|298.87|299.18|296.98|0
1638984000000|2021-12-08 17:20:00|299.42|297.22|299.01|296.81|299.51|297.31|297.21|295.01|0
1638984300000|2021-12-08 17:25:00|298.85|296.65|299.34|297.14|299.5|297.3|298.6|296.4|0
1638984600000|2021-12-08 17:30:00|299.5|297.3|299.83|297.63|300.32|298.12|298.84|296.64|0
1638984900000|2021-12-08 17:35:00|299.99|297.79|301.14|298.94|301.14|298.94|299|296.8|0
1638985200000|2021-12-08 17:40:00|300.97|298.77|302.62|300.42|302.78|300.58|300.97|298.77|0
1638985500000|2021-12-08 17:45:00|302.78|300.58|301.63|299.43|303.92|301.72|301.3|299.1|0
1638985800000|2021-12-08 17:50:00|301.79|299.59|302.45|300.25|302.78|300.58|301.3|299.1|0
1638986100000|2021-12-08 17:55:00|302.2|300|301.29|299.09|302.78|300.58|301.29|299.09|0
1638986400000|2021-12-08 18:00:00|301.37|299.17|301.62|299.42|301.95|299.75|300.63|298.43|0
1638986700000|2021-12-08 18:05:00|301.45|299.25|301.78|299.58|302.28|300.08|300.63|298.43|0
1638987000000|2021-12-08 18:10:00|301.94|299.74|301.94|299.74|302.44|300.24|300.79|298.59|0
1638987300000|2021-12-08 18:15:00|301.78|299.58|303.51|301.31|303.76|301.56|301.78|299.58|0
1638987600000|2021-12-08 18:20:00|303.43|301.23|302.6|300.4|303.43|301.23|302.1|299.9|0
1638987900000|2021-12-08 18:25:00|302.76|300.56|303.42|301.22|303.42|301.22|302.59|300.39|0
1638988200000|2021-12-08 18:30:00|303.25|301.05|302.75|300.55|303.42|301.22|302.09|299.89|0
1638988500000|2021-12-08 18:35:00|302.83|300.63|303.74|301.54|304.24|302.04|302.59|300.39|0
1638988800000|2021-12-08 18:40:00|303.58|301.38|305.57|303.37|305.73|303.53|303.41|301.21|0
1638989100000|2021-12-08 18:45:00|305.73|303.53|305.4|303.2|306.23|304.03|305.23|303.03|0
1638989400000|2021-12-08 18:50:00|305.56|303.36|305.39|303.19|305.9|303.7|304.73|302.53|0
1638989700000|2021-12-08 18:55:00|305.56|303.36|303.9|301.7|305.89|303.69|303.48|301.28|0
1638990000000|2021-12-08 19:00:00|303.73|301.53|305.06|302.86|305.55|303.35|303.23|301.03|0
1638990300000|2021-12-08 19:05:00|305.22|303.02|304.39|302.19|305.39|303.19|303.39|301.19|0
1638990600000|2021-12-08 19:10:00|304.22|302.02|302.4|300.2|304.39|302.19|302.4|300.2|0
1638990900000|2021-12-08 19:15:00|302.56|300.36|302.8|300.6|303.39|301.19|301.08|298.88|0
1638991200000|2021-12-08 19:20:00|302.89|300.69|304.21|302.01|304.21|302.01|301.9|299.7|0
1638991500000|2021-12-08 19:25:00|304.05|301.85|305.04|302.84|305.21|303.01|303.88|301.68|0
1638991800000|2021-12-08 19:30:00|305.21|303.01|304.87|302.67|305.37|303.17|304.04|301.84|0
1638992100000|2021-12-08 19:35:00|304.7|302.5|303.71|301.51|305.2|303|303.21|301.01|0
1638992400000|2021-12-08 19:40:00|303.87|301.67|304.2|302|304.53|302.33|303.21|301.01|0
1638992700000|2021-12-08 19:45:00|304.11|301.91|303.87|301.67|304.86|302.66|303.7|301.5|0
1638993000000|2021-12-08 19:50:00|303.7|301.5|304.86|302.66|305.36|303.16|303.7|301.5|0
1638993300000|2021-12-08 19:55:00|305.02|302.82|306.85|304.65|307.18|304.98|305.02|302.82|0
1638993600000|2021-12-08 20:00:00|306.68|304.48|306.35|304.15|307.52|305.32|305.68|303.48|0
1638993900000|2021-12-08 20:05:00|306.18|303.98|306.01|303.81|307.01|304.81|305.68|303.48|0
1638994200000|2021-12-08 20:10:00|306.26|304.06|306.67|304.47|308.01|305.81|306.18|303.98|0
1638994500000|2021-12-08 20:15:00|306.51|304.31|306.5|304.3|307.34|305.14|306.34|304.14|0
1638994800000|2021-12-08 20:20:00|306.67|304.47|309.17|306.97|309.17|306.97|306.5|304.3|0
1638995100000|2021-12-08 20:25:00|309|306.8|309.17|306.97|309.5|307.3|308.33|306.13|0
1638995400000|2021-12-08 20:30:00|309.33|307.13|309.16|306.96|309.83|307.63|308.16|305.96|0
1638995700000|2021-12-08 20:35:00|309|306.8|307.99|305.79|309.5|307.3|307.82|305.62|0
1638996000000|2021-12-08 20:40:00|308.16|305.96|307.15|304.95|309.49|307.29|306.99|304.79|0
1638996300000|2021-12-08 20:45:00|307.23|305.03|308.65|306.45|309.16|306.96|307.15|304.95|0
1638996600000|2021-12-08 20:50:00|308.82|306.62|311.89|309.69|314.17|311.97|308.82|306.62|0
1638996900000|2021-12-08 20:55:00|312.06|309.86|308.7|306.5|312.23|310.03|308.7|306.5|0
1638997200000|2021-12-08 21:00:00|309.04|306.84|308.7|306.5|310.21|308.01|308.7|306.5|0
1638997500000|2021-12-08 21:05:00|309.03|306.83|308.69|306.49|310.04|307.84|308.36|306.16|0
1638997800000|2021-12-08 21:10:00|309.03|306.83|309.03|306.83|309.86|307.66|308.53|306.33|0
1638998100000|2021-12-08 21:15:00|309.06|306.46|309.22|306.62|309.39|306.79|308.89|306.29|0
1638998400000|2021-12-08 21:20:00|309.39|306.79|310.22|307.62|310.3|307.7|309.22|306.62|0
1638998700000|2021-12-08 21:25:00|310.3|307.7|309.89|307.29|310.3|307.7|309.89|307.29|0
1638999000000|2021-12-08 21:30:00|310.05|307.45|309.55|306.95|310.05|307.45|309.38|306.78|0
1638999300000|2021-12-08 21:35:00|309.72|307.12|309.88|307.28|309.96|307.36|309.55|306.95|0
1638999600000|2021-12-08 21:40:00|309.71|307.11|309.54|306.94|309.88|307.28|309.54|306.94|0
1638999900000|2021-12-08 21:45:00|309.71|307.11|310.04|307.44|310.21|307.61|309.71|307.11|0
1639000200000|2021-12-08 21:50:00|310.21|307.61|309.54|306.94|310.38|307.78|309.54|306.94|0
1639000500000|2021-12-08 21:55:00|309.37|306.77|308.78|306.18|309.37|306.77|308.2|305.6|0
1639000800000|2021-12-08 22:00:00|308.61|306.01|308.66|306.06|308.68|306.08|308.56|305.96|0
1639001100000|2021-12-08 22:05:00|308.73|306.13|308.78|306.18|308.8|306.2|308.73|306.13|0
1639001400000|2021-12-08 22:10:00|308.73|306.13|308.8|306.2|308.82|306.22|308.73|306.13|0
1639001700000|2021-12-08 22:15:00|308.53|305.93|308.46|305.86|308.53|305.93|308.46|305.86|0
1639002000000|2021-12-08 22:20:00|308.48|305.88|308.72|306.12|308.83|306.23|308.47|305.87|0
1639002300000|2021-12-08 22:25:00|308.69|306.09|308.76|306.16|308.76|306.16|308.69|306.09|0
1639002600000|2021-12-08 22:30:00|308.74|306.14|308.76|306.16|308.88|306.28|308.59|305.99|0
1639002900000|2021-12-08 22:35:00|308.73|306.13|308.58|305.98|308.73|306.13|308.58|305.98|0
1639003200000|2021-12-08 22:40:00|308.61|306.01|308.63|306.03|308.64|306.04|308.49|305.89|0
1639003500000|2021-12-08 22:45:00|308.61|306.01|308.87|306.27|308.87|306.27|308.58|305.98|0
1639003800000|2021-12-08 22:50:00|308.92|306.32|308.87|306.27|309.06|306.46|308.75|306.15|0
1639004100000|2021-12-08 22:55:00|308.93|306.33|308.81|306.21|309.08|306.48|308.72|306.12|0
1639004400000|2021-12-08 23:00:00|308.74|306.14|308.32|305.72|309.66|307.06|308.32|305.72|0
1639004700000|2021-12-08 23:05:00|308.49|305.89|307.9|305.3|308.49|305.89|307.65|305.05|0
1639005000000|2021-12-08 23:10:00|307.82|305.22|308.48|305.88|308.48|305.88|307.65|305.05|0
1639005300000|2021-12-08 23:15:00|308.81|306.21|309.31|306.71|309.65|307.05|308.81|306.21|0
1639005600000|2021-12-08 23:20:00|309.48|306.88|309.81|307.21|310.15|307.55|309.14|306.54|0
1639005900000|2021-12-08 23:25:00|309.73|307.13|309.14|306.54|309.81|307.21|308.64|306.04|0
1639006200000|2021-12-08 23:30:00|309.22|306.62|308.97|306.37|309.31|306.71|308.3|305.7|0
1639006500000|2021-12-08 23:35:00|309.14|306.54|308.8|306.2|309.47|306.87|308.8|306.2|0
1639006800000|2021-12-08 23:40:00|308.97|306.37|309.3|306.7|309.3|306.7|308.8|306.2|0
1639007100000|2021-12-08 23:45:00|309.38|306.78|308.63|306.03|309.38|306.78|308.29|305.69|0
1639007400000|2021-12-08 23:50:00|308.62|306.02|307.7|305.1|308.62|306.02|307.29|304.69|0
1639007700000|2021-12-08 23:55:00|307.79|305.19|308.12|305.52|308.29|305.69|307.12|304.52|0
1639008000000|2021-12-09 00:00:00|307.95|305.35|308.78|306.18|308.79|306.19|307.78|305.18|0
1639008300000|2021-12-09 00:05:00|308.7|306.1|307.36|304.76|308.78|306.18|307.28|304.68|0
1639008600000|2021-12-09 00:10:00|307.28|304.68|307.27|304.67|307.61|305.01|306.94|304.34|0
1639008900000|2021-12-09 00:15:00|307.11|304.51|306.44|303.84|307.44|304.84|306.44|303.84|0
1639009200000|2021-12-09 00:20:00|306.52|303.92|307.1|304.5|307.27|304.67|306.27|303.67|0
1639009500000|2021-12-09 00:25:00|307.01|304.41|307.93|305.33|308.1|305.5|306.85|304.25|0
1639009800000|2021-12-09 00:30:00|307.76|305.16|307.59|304.99|308.26|305.66|307.43|304.83|0
1639010100000|2021-12-09 00:35:00|307.51|304.91|307.26|304.66|307.93|305.33|307.09|304.49|0
1639010400000|2021-12-09 00:40:00|307.17|304.57|307.25|304.65|307.42|304.82|307.09|304.49|0
1639010700000|2021-12-09 00:45:00|307.09|304.49|306.92|304.32|307.42|304.82|306.92|304.32|0
1639011000000|2021-12-09 00:50:00|307|304.4|307.75|305.15|307.75|305.15|306.75|304.15|0
1639011300000|2021-12-09 00:55:00|307.58|304.98|307.24|304.64|307.58|304.98|307.16|304.56|0
1639011600000|2021-12-09 01:00:00|307.08|304.48|307.74|305.14|307.91|305.31|306.74|304.14|0
1639011900000|2021-12-09 01:05:00|307.82|305.22|307.4|304.8|308.41|305.81|307.24|304.64|0
1639012200000|2021-12-09 01:10:00|307.32|304.72|307.23|304.63|307.74|305.14|307.23|304.63|0
1639012500000|2021-12-09 01:15:00|307.4|304.8|307.57|304.97|308.07|305.47|307.31|304.71|0
1639012800000|2021-12-09 01:20:00|307.48|304.88|308.23|305.63|308.4|305.8|307.4|304.8|0
1639013100000|2021-12-09 01:25:00|308.14|305.54|308.23|305.63|308.4|305.8|308.06|305.46|0
1639013400000|2021-12-09 01:30:00|308.06|305.46|307.89|305.29|308.39|305.79|306.89|304.29|0
1639013700000|2021-12-09 01:35:00|307.8|305.2|309.06|306.46|309.56|306.96|307.8|305.2|0
1639014000000|2021-12-09 01:40:00|308.89|306.29|309.56|306.96|309.56|306.96|308.89|306.29|0
1639014300000|2021-12-09 01:45:00|309.39|306.79|309.22|306.62|309.39|306.79|308.55|305.95|0
1639014600000|2021-12-09 01:50:00|309.3|306.7|309.05|306.45|309.55|306.95|308.71|306.11|0
1639014900000|2021-12-09 01:55:00|308.88|306.28|309.21|306.61|309.38|306.78|308.88|306.28|0
1639015200000|2021-12-09 02:00:00|309.38|306.78|309.71|307.11|309.71|307.11|309.04|306.44|0
1639015500000|2021-12-09 02:05:00|309.88|307.28|309.04|306.44|309.88|307.28|309.04|306.44|0
1639015800000|2021-12-09 02:10:00|309.12|306.52|309.2|306.6|309.37|306.77|308.53|305.93|0
1639016100000|2021-12-09 02:15:00|309.37|306.77|309.37|306.77|309.7|307.1|309.2|306.6|0
1639016400000|2021-12-09 02:20:00|309.28|306.68|309.53|306.93|309.53|306.93|309.03|306.43|0
1639016700000|2021-12-09 02:25:00|309.36|306.76|311.04|308.44|311.2|308.6|309.27|306.67|0
1639017000000|2021-12-09 02:30:00|311.2|308.6|310.7|308.1|311.2|308.6|310.36|307.76|0
1639017300000|2021-12-09 02:35:00|310.61|308.01|310.44|307.84|310.86|308.26|310.02|307.42|0
1639017600000|2021-12-09 02:40:00|310.53|307.93|310.86|308.26|311.03|308.43|310.53|307.93|0
1639017900000|2021-12-09 02:45:00|311.03|308.43|312.2|309.6|312.37|309.77|311.03|308.43|0
1639018200000|2021-12-09 02:50:00|312.03|309.43|311.86|309.26|312.2|309.6|311.52|308.92|0
1639018500000|2021-12-09 02:55:00|311.69|309.09|312.36|309.76|312.7|310.1|311.69|309.09|0
1639018800000|2021-12-09 03:00:00|312.53|309.93|312.19|309.59|312.7|310.1|312.19|309.59|0
1639019100000|2021-12-09 03:05:00|312.44|309.84|313.03|310.43|313.2|310.6|312.36|309.76|0
1639019400000|2021-12-09 03:10:00|313.2|310.6|314.04|311.44|314.37|311.77|312.86|310.26|0
1639019700000|2021-12-09 03:15:00|313.87|311.27|313.19|310.59|314.04|311.44|313.02|310.42|0
1639020000000|2021-12-09 03:20:00|313.1|310.5|312.51|309.91|313.19|310.59|312.18|309.58|0
1639020300000|2021-12-09 03:25:00|312.34|309.74|312.85|310.25|313.02|310.42|312.34|309.74|0
1639020600000|2021-12-09 03:30:00|312.51|309.91|313.35|310.75|313.35|310.75|312.51|309.91|0
1639020900000|2021-12-09 03:35:00|313.26|310.66|311.83|309.23|313.26|310.66|311.83|309.23|0
1639021200000|2021-12-09 03:40:00|311.74|309.14|311.32|308.72|311.74|309.14|311.16|308.56|0
1639021500000|2021-12-09 03:45:00|311.16|308.56|311.32|308.72|311.49|308.89|311.15|308.55|0
1639021800000|2021-12-09 03:50:00|311.4|308.8|310.89|308.29|311.4|308.8|310.65|308.05|0
1639022100000|2021-12-09 03:55:00|310.81|308.21|304.96|302.36|310.98|308.38|303.97|301.37|0
1639022400000|2021-12-09 04:00:00|304.63|302.03|304.96|302.36|305.46|302.86|302.31|299.71|0
1639022700000|2021-12-09 04:05:00|305.04|302.44|306.46|303.86|307.12|304.52|304.96|302.36|0
1639023000000|2021-12-09 04:10:00|306.29|303.69|305.62|303.02|306.62|304.02|305.62|303.02|0
1639023300000|2021-12-09 04:15:00|305.45|302.85|305.95|303.35|306.45|303.85|305.29|302.69|0
1639023600000|2021-12-09 04:20:00|305.86|303.26|305.95|303.35|306.28|303.68|305.78|303.18|0
1639023900000|2021-12-09 04:25:00|305.78|303.18|305.28|302.68|306.02|303.42|305.11|302.51|0
1639024200000|2021-12-09 04:30:00|305.11|302.51|304.69|302.09|305.44|302.84|304.69|302.09|0
1639024500000|2021-12-09 04:35:00|304.61|302.01|305.44|302.84|305.77|303.17|304.61|302.01|0
1639024800000|2021-12-09 04:40:00|305.27|302.67|305.6|303|305.6|303|304.77|302.17|0
1639025100000|2021-12-09 04:45:00|305.43|302.83|304.93|302.33|305.77|303.17|304.93|302.33|0
1639025400000|2021-12-09 04:50:00|305.1|302.5|305.09|302.49|305.76|303.16|304.93|302.33|0
1639025700000|2021-12-09 04:55:00|304.93|302.33|304.26|301.66|305.09|302.49|303.93|301.33|0
1639026000000|2021-12-09 05:00:00|303.93|301.33|304.92|302.32|305.26|302.66|303.93|301.33|0
1639026300000|2021-12-09 05:05:00|304.76|302.16|304.42|301.82|305.42|302.82|304.42|301.82|0
1639026600000|2021-12-09 05:10:00|304.59|301.99|304.66|302.06|304.92|302.32|304.25|301.65|0
1639026900000|2021-12-09 05:15:00|304.42|301.82|304.66|302.06|304.91|302.31|304.42|301.82|0
1639027200000|2021-12-09 05:20:00|304.58|301.98|304.91|302.31|305.24|302.64|304.58|301.98|0
1639027500000|2021-12-09 05:25:00|304.99|302.39|304.91|302.31|305.41|302.81|304.57|301.97|0
1639027800000|2021-12-09 05:30:00|304.74|302.14|305.23|302.63|305.4|302.8|304.74|302.14|0
1639028100000|2021-12-09 05:35:00|305.4|302.8|305.4|302.8|305.4|302.8|305.07|302.47|0
1639028400000|2021-12-09 05:40:00|306.06|303.46|305.56|302.96|306.4|303.8|305.23|302.63|0
1639028700000|2021-12-09 05:45:00|305.39|302.79|305.64|303.04|305.73|303.13|305.06|302.46|0
1639029000000|2021-12-09 05:50:00|305.72|303.12|304.89|302.29|305.72|303.12|304.72|302.12|0
1639029300000|2021-12-09 05:55:00|304.8|302.2|304.06|301.46|304.89|302.29|304.06|301.46|0
1639029600000|2021-12-09 06:00:00|304.22|301.62|304.05|301.45|305.13|302.53|303.89|301.29|0
1639029900000|2021-12-09 06:05:00|304.22|301.62|304.71|302.11|305.05|302.45|304.22|301.62|0
1639030200000|2021-12-09 06:10:00|304.88|302.28|305.04|302.44|305.54|302.94|304.71|302.11|0
1639030500000|2021-12-09 06:15:00|304.96|302.36|304.71|302.11|305.21|302.61|304.54|301.94|0
1639030800000|2021-12-09 06:20:00|304.87|302.27|305.37|302.77|305.37|302.77|304.87|302.27|0
1639031100000|2021-12-09 06:25:00|305.28|302.68|305.53|302.93|305.61|303.01|305.04|302.44|0
1639031400000|2021-12-09 06:30:00|305.7|303.1|305.7|303.1|306.36|303.76|305.53|302.93|0
1639031700000|2021-12-09 06:35:00|306.03|303.43|306.27|303.67|306.36|303.76|305.86|303.26|0
1639032000000|2021-12-09 06:40:00|306.19|303.59|306.36|303.76|306.36|303.76|306.19|303.59|0
1639032300000|2021-12-09 06:45:00|306.44|303.84|307.02|304.42|307.35|304.75|306.44|303.84|0
1639032600000|2021-12-09 06:50:00|307.1|304.5|306.68|304.08|307.35|304.75|306.68|304.08|0
1639032900000|2021-12-09 06:55:00|306.6|304|306.85|304.25|307.02|304.42|306.51|303.91|0
1639033200000|2021-12-09 07:00:00|306.76|304.16|307.18|304.58|307.51|304.91|306.01|303.41|0
1639033500000|2021-12-09 07:05:00|307.26|304.66|306.75|304.15|307.68|305.08|306.67|304.07|0
1639033800000|2021-12-09 07:10:00|306.67|304.07|307|304.4|307.34|304.74|306.67|304.07|0
1639034100000|2021-12-09 07:15:00|306.92|304.32|307.17|304.57|307.17|304.57|306.5|303.9|0
1639034400000|2021-12-09 07:20:00|307|304.4|308.67|306.07|309.17|306.57|307|304.4|0
1639034700000|2021-12-09 07:25:00|308.83|306.23|308.83|306.23|308.83|306.23|308|305.4|0
1639035000000|2021-12-09 07:30:00|309|306.4|309|306.4|309.5|306.9|308.66|306.06|0
1639035300000|2021-12-09 07:35:00|309.16|306.56|309.33|306.73|309.33|306.73|308.66|306.06|0
1639035600000|2021-12-09 07:40:00|309.49|306.89|309.66|307.06|310|307.4|309.32|306.72|0
1639035900000|2021-12-09 07:45:00|309.49|306.89|308.82|306.22|309.66|307.06|308.49|305.89|0
1639036200000|2021-12-09 07:50:00|308.99|306.39|308.15|305.55|309.15|306.55|308.15|305.55|0
1639036500000|2021-12-09 07:55:00|308.31|305.71|308.06|305.46|308.48|305.88|307.81|305.21|0
1639036800000|2021-12-09 08:00:00|308.22|305.62|305.55|302.95|308.48|305.88|305.47|302.87|0
1639037100000|2021-12-09 08:05:00|305.52|303.32|302.69|300.49|305.77|303.57|302.61|300.41|0
1639037400000|2021-12-09 08:10:00|302.61|300.41|301.58|299.38|302.61|300.41|298.86|296.66|0
1639037700000|2021-12-09 08:15:00|301.74|299.54|303.98|301.78|304.4|302.2|301.74|299.54|0
1639038000000|2021-12-09 08:20:00|304.07|301.87|304.15|301.95|304.4|302.2|303.73|301.53|0
1639038300000|2021-12-09 08:25:00|304.07|301.87|303.9|301.7|304.57|302.37|303.23|301.03|0
1639038600000|2021-12-09 08:30:00|303.4|301.2|305.07|302.87|305.74|303.54|303.23|301.03|0
1639038900000|2021-12-09 08:35:00|305.4|303.2|304.4|302.2|305.4|303.2|304.07|301.87|0
1639039200000|2021-12-09 08:40:00|304.23|302.03|302.81|300.61|304.23|302.03|302.57|300.37|0
1639039500000|2021-12-09 08:45:00|302.9|300.7|304.06|301.86|304.39|302.19|302.4|300.2|0
1639039800000|2021-12-09 08:50:00|303.89|301.69|303.06|300.86|304.39|302.19|302.23|300.03|0
1639040100000|2021-12-09 08:55:00|303.23|301.03|302.39|300.19|303.39|301.19|302.23|300.03|0
1639040400000|2021-12-09 09:00:00|302.56|300.36|301.97|299.77|302.89|300.69|301.56|299.36|0
1639040700000|2021-12-09 09:05:00|302.06|299.86|301.06|298.86|302.8|300.6|301.06|298.86|0
1639041000000|2021-12-09 09:10:00|301.23|299.03|300.14|297.94|301.23|299.03|299.9|297.7|0
1639041300000|2021-12-09 09:15:00|300.06|297.86|300.72|298.52|301.22|299.02|300.06|297.86|0
1639041600000|2021-12-09 09:20:00|300.89|298.69|302.21|300.01|302.38|300.18|300.56|298.36|0
1639041900000|2021-12-09 09:25:00|302.12|299.92|302.04|299.84|302.12|299.92|301.55|299.35|0
1639042200000|2021-12-09 09:30:00|301.88|299.68|303.2|301|303.28|301.08|301.71|299.51|0
1639042500000|2021-12-09 09:35:00|303.53|301.33|302.7|300.5|303.7|301.5|302.7|300.5|0
1639042800000|2021-12-09 09:40:00|302.53|300.33|302.86|300.66|303.03|300.83|302.2|300|0
1639043100000|2021-12-09 09:45:00|302.53|300.33|302.86|300.66|303.03|300.83|302.36|300.16|0
1639043400000|2021-12-09 09:50:00|302.69|300.49|302.52|300.32|302.94|300.74|302.52|300.32|0
1639043700000|2021-12-09 09:55:00|302.69|300.49|302.19|299.99|302.69|300.49|301.86|299.66|0
1639044000000|2021-12-09 10:00:00|302.27|300.07|300.44|298.24|302.35|300.15|300.2|298|0
1639044300000|2021-12-09 10:05:00|300.53|298.33|299.04|296.84|300.69|298.49|299.04|296.84|0
1639044600000|2021-12-09 10:10:00|299.12|296.92|298.54|296.34|300.03|297.83|298.54|296.34|0
1639044900000|2021-12-09 10:15:00|298.87|296.67|294.96|292.76|299.7|297.5|294.8|292.6|0
1639045200000|2021-12-09 10:20:00|294.38|292.18|296.84|294.64|297.08|294.88|294.38|292.18|0
1639045500000|2021-12-09 10:25:00|296.75|294.55|297.49|295.29|297.99|295.79|296.51|294.31|0
1639045800000|2021-12-09 10:30:00|297.41|295.21|297.98|295.78|298.81|296.61|297.41|295.21|0
1639046100000|2021-12-09 10:35:00|297.82|295.62|298.81|296.61|299.38|297.18|297.82|295.62|0
1639046400000|2021-12-09 10:40:00|299.14|296.94|299.46|297.26|299.47|297.27|298.31|296.11|0
1639046700000|2021-12-09 10:45:00|299.63|297.43|298.88|296.68|299.63|297.43|298.63|296.43|0
1639047000000|2021-12-09 10:50:00|298.96|296.76|299.62|297.42|299.7|297.5|298.96|296.76|0
1639047300000|2021-12-09 10:55:00|299.46|297.26|298.71|296.51|299.79|297.59|298.63|296.43|0
1639047600000|2021-12-09 11:00:00|298.63|296.43|300.11|297.91|300.19|297.99|298.63|296.43|0
1639047900000|2021-12-09 11:05:00|299.78|297.58|298.79|296.59|300.27|298.07|298.79|296.59|0
1639048200000|2021-12-09 11:10:00|298.95|296.75|295.16|292.96|299.28|297.08|294.35|292.15|0
1639048500000|2021-12-09 11:15:00|295.24|293.04|297.3|295.1|297.3|295.1|294.84|292.64|0
1639048800000|2021-12-09 11:20:00|297.21|295.01|297.21|295.01|298.28|296.08|296.96|294.76|0
1639049100000|2021-12-09 11:25:00|297.29|295.09|298.28|296.08|298.44|296.24|296.96|294.76|0
1639049400000|2021-12-09 11:30:00|298.44|296.24|299.43|297.23|299.93|297.73|298.11|295.91|0
1639049700000|2021-12-09 11:35:00|299.51|297.31|298.11|295.91|299.51|297.31|297.61|295.41|0
1639050000000|2021-12-09 11:40:00|298.02|295.82|297.61|295.41|298.02|295.82|296.79|294.59|0
1639050300000|2021-12-09 11:45:00|297.77|295.57|296.62|294.42|297.77|295.57|295.96|293.76|0
1639050600000|2021-12-09 11:50:00|296.78|294.58|296.45|294.25|296.78|294.58|295.3|293.1|0
1639050900000|2021-12-09 11:55:00|296.62|294.42|297.93|295.73|297.93|295.73|296.45|294.25|0
1639051200000|2021-12-09 12:00:00|297.68|295.48|298.83|296.63|299.08|296.88|297.44|295.24|0
1639051500000|2021-12-09 12:05:00|298.75|296.55|299.74|297.54|299.74|297.54|298.59|296.39|0
1639051800000|2021-12-09 12:10:00|299.57|297.37|299.57|297.37|299.74|297.54|298.41|296.21|0
1639052100000|2021-12-09 12:15:00|299.74|297.54|301.06|298.86|301.39|299.19|299.73|297.53|0
1639052400000|2021-12-09 12:20:00|300.89|298.69|299.89|297.69|301.13|298.93|299.81|297.61|0
1639052700000|2021-12-09 12:25:00|299.73|297.53|299.4|297.2|300.22|298.02|299.23|297.03|0
1639053000000|2021-12-09 12:30:00|299.56|297.36|299.56|297.36|300.22|298.02|299.39|297.19|0
1639053300000|2021-12-09 12:35:00|299.64|297.44|300.03|297.83|300.03|297.83|298.9|296.7|0
1639053600000|2021-12-09 12:40:00|300.19|297.99|299.69|297.49|300.36|298.16|299.41|297.21|0
1639053900000|2021-12-09 12:45:00|299.53|297.33|298.87|296.67|299.69|297.49|298.37|296.17|0
1639054200000|2021-12-09 12:50:00|298.7|296.5|298.53|296.33|298.87|296.67|298.37|296.17|0
1639054500000|2021-12-09 12:55:00|298.7|296.5|299.85|297.65|300.68|298.48|298.7|296.5|0
1639054800000|2021-12-09 13:00:00|299.68|297.48|299.19|296.99|300.01|297.81|298.53|296.33|0
1639055100000|2021-12-09 13:05:00|299.35|297.15|298.69|296.49|299.35|297.15|298.69|296.49|0
1639055400000|2021-12-09 13:10:00|298.52|296.32|296.55|294.35|298.85|296.65|296.22|294.02|0
1639055700000|2021-12-09 13:15:00|296.87|294.67|297.86|295.66|298.19|295.99|296.71|294.51|0
1639056000000|2021-12-09 13:20:00|297.53|295.33|296.05|293.85|297.53|295.33|295.55|293.35|0
1639056300000|2021-12-09 13:25:00|296.21|294.01|297.03|294.83|297.19|294.99|295.39|293.19|0
1639056600000|2021-12-09 13:30:00|297.19|294.99|295.22|293.02|297.85|295.65|294.56|292.36|0
1639056900000|2021-12-09 13:35:00|295.06|292.86|296.69|294.49|297.27|295.07|295.06|292.86|0
1639057200000|2021-12-09 13:40:00|296.77|294.57|298.17|295.97|298.34|296.14|296.69|294.49|0
1639057500000|2021-12-09 13:45:00|298.01|295.81|298|295.8|298.99|296.79|298|295.8|0
1639057800000|2021-12-09 13:50:00|298.17|295.97|297.67|295.47|298.66|296.46|297.67|295.47|0
1639058100000|2021-12-09 13:55:00|297.58|295.38|297.83|295.63|298.16|295.96|297.18|294.98|0
1639058400000|2021-12-09 14:00:00|298|295.8|298.98|296.78|299.48|297.28|298|295.8|0
1639058700000|2021-12-09 14:05:00|298.82|296.62|299.55|297.35|299.64|297.44|298.32|296.12|0
1639059000000|2021-12-09 14:10:00|299.64|297.44|299.64|297.44|300.13|297.93|299.14|296.94|0
1639059300000|2021-12-09 14:15:00|299.47|297.27|300.29|298.09|300.96|298.76|299.47|297.27|0
1639059600000|2021-12-09 14:20:00|300.46|298.26|298.97|296.77|300.46|298.26|298.8|296.6|0
1639059900000|2021-12-09 14:25:00|299.05|296.85|299.13|296.93|299.79|297.59|298.97|296.77|0
1639060200000|2021-12-09 14:30:00|298.55|296.35|302.93|300.73|302.93|300.73|297.98|295.78|0
1639060500000|2021-12-09 14:35:00|303.27|301.07|302.99|300.79|305.33|303.13|302.16|299.96|0
1639060800000|2021-12-09 14:40:00|302.83|300.63|301.66|299.46|303.49|301.29|300.66|298.46|0
1639061100000|2021-12-09 14:45:00|301.99|299.79|299|296.8|303.49|301.29|298.84|296.64|0
1639061400000|2021-12-09 14:50:00|299.17|296.97|299.83|297.63|300.83|298.63|297.84|295.64|0
1639061700000|2021-12-09 14:55:00|299.5|297.3|299.16|296.96|299.83|297.63|296.03|293.83|0
1639062000000|2021-12-09 15:00:00|299|296.8|301.98|299.78|302.48|300.28|297.51|295.31|0
1639062300000|2021-12-09 15:05:00|301.65|299.45|299.65|297.45|302.15|299.95|297.84|295.64|0
1639062600000|2021-12-09 15:10:00|299.49|297.29|299.32|297.12|300.98|298.78|298.66|296.46|0
1639062900000|2021-12-09 15:15:00|299.82|297.62|300.15|297.95|301.14|298.94|298.66|296.46|0
1639063200000|2021-12-09 15:20:00|300.73|298.53|296.34|294.14|301.48|299.28|296.18|293.98|0
1639063500000|2021-12-09 15:25:00|296.18|293.98|293.71|291.51|297.66|295.46|293.71|291.51|0
1639063800000|2021-12-09 15:30:00|293.87|291.67|293.02|290.82|295.35|293.15|290.9|288.7|0
1639064100000|2021-12-09 15:35:00|292.86|290.66|292.53|290.33|294|291.8|290.56|288.36|0
1639064400000|2021-12-09 15:40:00|292.03|289.83|295.32|293.12|295.65|293.45|291.22|289.02|0
1639064700000|2021-12-09 15:45:00|295.31|293.11|297.62|295.42|297.95|295.75|295.31|293.11|0
1639065000000|2021-12-09 15:50:00|297.46|295.26|297.62|295.42|297.79|295.59|295.64|293.44|0
1639065300000|2021-12-09 15:55:00|297.45|295.25|297.95|295.75|298.61|296.41|296.96|294.76|0
1639065600000|2021-12-09 16:00:00|298.28|296.08|295.63|293.43|298.61|296.41|295.63|293.43|0
1639065900000|2021-12-09 16:05:00|295.8|293.6|297.94|295.74|298.11|295.91|295.8|293.6|0
1639066200000|2021-12-09 16:10:00|297.77|295.57|296.12|293.92|298.6|296.4|295.79|293.59|0
1639066500000|2021-12-09 16:15:00|296.28|294.08|296.28|294.08|296.45|294.25|293.81|291.61|0
1639066800000|2021-12-09 16:20:00|296.12|293.92|299.59|297.39|299.59|297.39|295.13|292.93|0
1639067100000|2021-12-09 16:25:00|299.42|297.22|302.26|300.06|302.43|300.23|299.09|296.89|0
1639067400000|2021-12-09 16:30:00|301.38|299.18|300.87|298.67|302.87|300.67|300.87|298.67|0
1639067700000|2021-12-09 16:35:00|301.04|298.84|300.37|298.17|301.37|299.17|299.55|297.35|0
1639068000000|2021-12-09 16:40:00|300.21|298.01|299.54|297.34|300.7|298.5|299.05|296.85|0
1639068300000|2021-12-09 16:45:00|299.38|297.18|296.9|294.7|299.38|297.18|296.57|294.37|0
1639068600000|2021-12-09 16:50:00|296.81|294.61|297.72|295.52|298.55|296.35|296.73|294.53|0
1639068900000|2021-12-09 16:55:00|297.88|295.68|297.06|294.86|298.54|296.34|295.9|293.7|0
1639069200000|2021-12-09 17:00:00|296.89|294.69|295.73|293.53|298.54|296.34|295.57|293.37|0
1639069500000|2021-12-09 17:05:00|295.9|293.7|298.35|296.15|298.35|296.15|295.24|293.04|0
1639069800000|2021-12-09 17:10:00|298.19|295.99|299.25|297.05|299.51|297.31|297.53|295.33|0
1639070100000|2021-12-09 17:15:00|299.34|297.14|298.02|295.82|300|297.8|298.02|295.82|0
1639070400000|2021-12-09 17:20:00|297.85|295.65|300.65|298.45|300.65|298.45|297.85|295.65|0
1639070700000|2021-12-09 17:25:00|300.49|298.29|299|296.8|300.49|298.29|299|296.8|0
1639071000000|2021-12-09 17:30:00|299.16|296.96|299.49|297.29|299.99|297.79|298.5|296.3|0
1639071300000|2021-12-09 17:35:00|299.66|297.46|302.14|299.94|302.3|300.1|299.66|297.46|0
1639071600000|2021-12-09 17:40:00|301.97|299.77|302.13|299.93|302.8|300.6|301.14|298.94|0
1639071900000|2021-12-09 17:45:00|302.3|300.1|303.62|301.42|303.79|301.59|301.8|299.6|0
1639072200000|2021-12-09 17:50:00|303.46|301.26|302.51|300.31|304.29|302.09|302.01|299.81|0
1639072500000|2021-12-09 17:55:00|302.68|300.48|302.84|300.64|303.18|300.98|301.01|298.81|0
1639072800000|2021-12-09 18:00:00|302.67|300.47|301.01|298.81|302.67|300.47|300.01|297.81|0
1639073100000|2021-12-09 18:05:00|301.17|298.97|301|298.8|302.67|300.47|300.84|298.64|0
1639073400000|2021-12-09 18:10:00|300.84|298.64|301|298.8|301.83|299.63|300.17|297.97|0
1639073700000|2021-12-09 18:15:00|301.17|298.97|302|299.8|302.66|300.46|301.17|298.97|0
1639074000000|2021-12-09 18:20:00|301.83|299.63|300.16|297.96|302|299.8|299.91|297.71|0
1639074300000|2021-12-09 18:25:00|300.33|298.13|299.99|297.79|300.83|298.63|299.5|297.3|0
1639074600000|2021-12-09 18:30:00|299.83|297.63|301.65|299.45|301.99|299.79|299.66|297.46|0
1639074900000|2021-12-09 18:35:00|301.32|299.12|303.15|300.95|303.99|301.79|301.15|298.95|0
1639075200000|2021-12-09 18:40:00|302.82|300.62|299.32|297.12|302.98|300.78|299.32|297.12|0
1639075500000|2021-12-09 18:45:00|298.99|296.79|298.22|296.02|300.48|298.28|297|294.8|0
1639075800000|2021-12-09 18:50:00|298.06|295.86|298.71|296.51|299.05|296.85|296.9|294.7|0
1639076100000|2021-12-09 18:55:00|299.04|296.84|300.37|298.17|301.86|299.66|299.04|296.84|0
1639076400000|2021-12-09 19:00:00|300.53|298.33|300.2|298|301.52|299.32|299.7|297.5|0
1639076700000|2021-12-09 19:05:00|300.11|297.91|300.03|297.83|301.36|299.16|299.53|297.33|0
1639077000000|2021-12-09 19:10:00|300.19|297.99|298.87|296.67|300.86|298.66|297.88|295.68|0
1639077300000|2021-12-09 19:15:00|299.2|297|299.69|297.49|300.19|297.99|298.04|295.84|0
1639077600000|2021-12-09 19:20:00|299.77|297.57|301.68|299.48|302.18|299.98|299.52|297.32|0
1639077900000|2021-12-09 19:25:00|301.84|299.64|298.2|296|301.84|299.64|297.7|295.5|0
1639078200000|2021-12-09 19:30:00|298.03|295.83|298.36|296.16|299.02|296.82|297.04|294.84|0
1639078500000|2021-12-09 19:35:00|297.86|295.66|297.53|295.33|298.36|296.16|296.71|294.51|0
1639078800000|2021-12-09 19:40:00|297.36|295.16|298.16|295.96|299.81|297.61|297.01|294.81|0
1639079100000|2021-12-09 19:45:00|297.99|295.79|297.83|295.63|298.65|296.45|297.01|294.81|0
1639079400000|2021-12-09 19:50:00|297.58|295.38|295.85|293.65|298.15|295.95|295.36|293.16|0
1639079700000|2021-12-09 19:55:00|296.02|293.82|296.32|294.12|296.81|294.61|291.83|289.63|0
1639080000000|2021-12-09 20:00:00|296.15|293.95|296.24|294.04|299.76|297.56|295.34|293.14|0
1639080300000|2021-12-09 20:05:00|297.3|295.1|293.38|291.18|297.47|295.27|293.38|291.18|0
1639080600000|2021-12-09 20:10:00|293.22|291.02|293.46|291.26|296.07|293.87|292|289.8|0
1639080900000|2021-12-09 20:15:00|293.3|291.1|293.3|291.1|294.76|292.56|292|289.8|0
1639081200000|2021-12-09 20:20:00|293.46|291.26|290.54|288.34|293.95|291.75|290.54|288.34|0
1639081500000|2021-12-09 20:25:00|290.7|288.5|293.13|290.93|294.59|292.39|289.89|287.69|0
1639081800000|2021-12-09 20:30:00|292.97|290.77|294.26|292.06|295.89|293.69|292.64|290.44|0
1639082100000|2021-12-09 20:35:00|294.1|291.9|294.91|292.71|296.05|293.85|292.8|290.6|0
1639082400000|2021-12-09 20:40:00|294.75|292.55|296.37|294.17|297.85|295.65|293.77|291.57|0
1639082700000|2021-12-09 20:45:00|296.54|294.34|295.07|292.87|297.03|294.83|293.76|291.56|0
1639083000000|2021-12-09 20:50:00|293.76|291.56|292.13|289.93|295.72|293.52|291.8|289.6|0
1639083300000|2021-12-09 20:55:00|292.45|290.25|288.07|285.87|292.62|290.42|287.1|284.9|0
1639083600000|2021-12-09 21:00:00|287.91|285.71|287.67|285.47|290.84|288.64|287.1|284.9|0
1639083900000|2021-12-09 21:05:00|287.83|285.63|285.9|283.7|288.32|286.12|285.74|283.54|0
1639084200000|2021-12-09 21:10:00|286.06|283.86|287.34|285.14|287.51|285.31|286.06|283.86|0
1639084500000|2021-12-09 21:15:00|287.38|284.78|287.22|284.62|287.7|285.1|287.06|284.46|0
1639084800000|2021-12-09 21:20:00|287.38|284.78|287.86|285.26|287.86|285.26|287.22|284.62|0
1639085100000|2021-12-09 21:25:00|287.7|285.1|289.96|287.36|290.12|287.52|287.7|285.1|0
1639085400000|2021-12-09 21:30:00|289.71|287.11|289.15|286.55|290.12|287.52|288.99|286.39|0
1639085700000|2021-12-09 21:35:00|288.82|286.22|289.14|286.54|289.31|286.71|288.82|286.22|0
1639086000000|2021-12-09 21:40:00|289.47|286.87|288.82|286.22|289.63|287.03|288.82|286.22|0
1639086300000|2021-12-09 21:45:00|288.98|286.38|290.11|287.51|290.11|287.51|288.65|286.05|0
1639086600000|2021-12-09 21:50:00|289.94|287.34|289.94|287.34|290.1|287.5|289.62|287.02|0
1639086900000|2021-12-09 21:55:00|290.1|287.5|289.85|287.25|290.26|287.66|289.78|287.18|0
1639087200000|2021-12-09 22:00:00|290|287.4|289.88|287.28|290.14|287.54|289.86|287.26|0
1639087500000|2021-12-09 22:05:00|289.86|287.26|289.91|287.31|290.04|287.44|289.84|287.24|0
1639087800000|2021-12-09 22:10:00|289.95|287.35|290.53|287.93|290.82|288.22|289.95|287.35|0
1639088100000|2021-12-09 22:15:00|290.41|287.81|290.53|287.93|290.58|287.98|290.41|287.81|0
1639088400000|2021-12-09 22:20:00|290.58|287.98|290.62|288.02|290.91|288.31|290.51|287.91|0
1639088700000|2021-12-09 22:25:00|290.67|288.07|290.59|287.99|290.67|288.07|290.55|287.95|0
1639089000000|2021-12-09 22:30:00|290.57|287.97|290.66|288.06|290.73|288.13|290.57|287.97|0
1639089300000|2021-12-09 22:35:00|290.64|288.04|290.73|288.13|290.87|288.27|290.64|288.04|0
1639089600000|2021-12-09 22:40:00|290.68|288.08|291.13|288.53|291.15|288.55|290.65|288.05|0
1639089900000|2021-12-09 22:45:00|291.08|288.48|291.03|288.43|291.24|288.64|290.96|288.36|0
1639090200000|2021-12-09 22:50:00|291.05|288.45|290.76|288.16|291.05|288.45|290.67|288.07|0
1639090500000|2021-12-09 22:55:00|290.74|288.14|290.67|288.07|290.74|288.14|290.67|288.07|0
1639090800000|2021-12-09 23:00:00|290.46|287.86|292.33|289.73|292.33|289.73|290.14|287.54|0
1639091100000|2021-12-09 23:05:00|292.24|289.64|293.05|290.45|293.14|290.54|292.17|289.57|0
1639091400000|2021-12-09 23:10:00|293.14|290.54|292.97|290.37|293.14|290.54|292.65|290.05|0
1639091700000|2021-12-09 23:15:00|293.46|290.86|292.64|290.04|293.62|291.02|292.64|290.04|0
1639092000000|2021-12-09 23:20:00|292.56|289.96|292.32|289.72|292.97|290.37|292.15|289.55|0
1639092300000|2021-12-09 23:25:00|292.48|289.88|292.48|289.88|292.64|290.04|291.9|289.3|0
1639092600000|2021-12-09 23:30:00|292.55|289.95|293.85|291.25|294.1|291.5|292.55|289.95|0
1639092900000|2021-12-09 23:35:00|293.77|291.17|294.1|291.5|294.26|291.66|293.77|291.17|0
1639093200000|2021-12-09 23:40:00|293.93|291.33|293.93|291.33|294.34|291.74|293.85|291.25|0
1639093500000|2021-12-09 23:45:00|293.85|291.25|293.11|290.51|293.93|291.33|293.11|290.51|0
1639093800000|2021-12-09 23:50:00|293.03|290.43|292.95|290.35|293.6|291|292.78|290.18|0
1639094100000|2021-12-09 23:55:00|293.11|290.51|292.46|289.86|293.51|290.91|292.46|289.86|0
1639094400000|2021-12-10 00:00:00|292.78|290.18|291.48|288.88|293.43|290.83|291.15|288.55|0
1639094700000|2021-12-10 00:05:00|291.64|289.04|291.06|288.46|292.13|289.53|290.5|287.9|0
1639095000000|2021-12-10 00:10:00|291.15|288.55|293.75|291.15|293.75|291.15|291.15|288.55|0
1639095300000|2021-12-10 00:15:00|293.42|290.82|292.28|289.68|293.91|291.31|292.12|289.52|0
1639095600000|2021-12-10 00:20:00|292.12|289.52|292.93|290.33|292.93|290.33|291.79|289.19|0
1639095900000|2021-12-10 00:25:00|292.76|290.16|291.79|289.19|292.93|290.33|291.62|289.02|0
1639096200000|2021-12-10 00:30:00|291.46|288.86|291.13|288.53|291.78|289.18|290.81|288.21|0
1639096500000|2021-12-10 00:35:00|291.29|288.69|291.13|288.53|291.62|289.02|291.13|288.53|0
1639096800000|2021-12-10 00:40:00|291.21|288.61|291.13|288.53|292.02|289.42|290.64|288.04|0
1639097100000|2021-12-10 00:45:00|291.2|288.6|290.8|288.2|291.61|289.01|290.31|287.71|0
1639097400000|2021-12-10 00:50:00|290.64|288.04|290.31|287.71|290.96|288.36|290.31|287.71|0
1639097700000|2021-12-10 00:55:00|290.39|287.79|289.98|287.38|290.39|287.79|289.33|286.73|0
1639098000000|2021-12-10 01:00:00|290.31|287.71|288.36|285.76|290.63|288.03|288.04|285.44|0
1639098300000|2021-12-10 01:05:00|288.2|285.6|288.68|286.08|289.17|286.57|288.04|285.44|0
1639098600000|2021-12-10 01:10:00|288.76|286.16|288.35|285.75|289.81|287.21|288.19|285.59|0
1639098900000|2021-12-10 01:15:00|288.27|285.67|287.54|284.94|288.68|286.08|287.22|284.62|0
1639099200000|2021-12-10 01:20:00|287.7|285.1|288.99|286.39|289.16|286.56|287.54|284.94|0
1639099500000|2021-12-10 01:25:00|289.07|286.47|290.45|287.85|290.45|287.85|288.51|285.91|0
1639099800000|2021-12-10 01:30:00|290.53|287.93|292.07|289.47|292.15|289.55|290.28|287.68|0
1639100100000|2021-12-10 01:35:00|292.23|289.63|290.52|287.92|292.39|289.79|290.52|287.92|0
1639100400000|2021-12-10 01:40:00|290.6|288|292.39|289.79|292.39|289.79|290.44|287.84|0
1639100700000|2021-12-10 01:45:00|292.22|289.62|293.03|290.43|293.03|290.43|292.06|289.46|0
1639101000000|2021-12-10 01:50:00|292.95|290.35|292.38|289.78|293.2|290.6|292.3|289.7|0
1639101300000|2021-12-10 01:55:00|292.71|290.11|292.38|289.78|292.87|290.27|292.05|289.45|0
1639101600000|2021-12-10 02:00:00|292.21|289.61|293.02|290.42|293.19|290.59|292.13|289.53|0
1639101900000|2021-12-10 02:05:00|292.54|289.94|292.7|290.1|293.19|290.59|292.53|289.93|0
1639102200000|2021-12-10 02:10:00|292.61|290.01|293.18|290.58|293.18|290.58|292.37|289.77|0
1639102500000|2021-12-10 02:15:00|293.02|290.42|292.85|290.25|293.34|290.74|292.85|290.25|0
1639102800000|2021-12-10 02:20:00|292.77|290.17|292.69|290.09|293.01|290.41|292.6|290|0
1639103100000|2021-12-10 02:25:00|292.85|290.25|292.68|290.08|293.01|290.41|292.68|290.08|0
1639103400000|2021-12-10 02:30:00|292.84|290.24|293|290.4|293|290.4|292.52|289.92|0
1639103700000|2021-12-10 02:35:00|292.84|290.24|292.02|289.42|292.92|290.32|291.86|289.26|0
1639104000000|2021-12-10 02:40:00|291.94|289.34|291.86|289.26|292.02|289.42|291.7|289.1|0
1639104300000|2021-12-10 02:45:00|292.02|289.42|292.18|289.58|292.18|289.58|291.77|289.17|0
1639104600000|2021-12-10 02:50:00|292.34|289.74|292.83|290.23|292.99|290.39|292.34|289.74|0
1639104900000|2021-12-10 02:55:00|292.74|290.14|292.99|290.39|292.99|290.39|292.58|289.98|0
1639105200000|2021-12-10 03:00:00|293.07|290.47|293.47|290.87|294.13|291.53|292.82|290.22|0
1639105500000|2021-12-10 03:05:00|293.31|290.71|293.8|291.2|293.96|291.36|293.31|290.71|0
1639105800000|2021-12-10 03:10:00|293.71|291.11|293.63|291.03|293.8|291.2|293.47|290.87|0
1639106100000|2021-12-10 03:15:00|293.47|290.87|293.63|291.03|293.79|291.19|293.3|290.7|0
1639106400000|2021-12-10 03:20:00|293.79|291.19|293.62|291.02|293.87|291.27|293.46|290.86|0
1639106700000|2021-12-10 03:25:00|293.54|290.94|293.86|291.26|293.95|291.35|293.46|290.86|0
1639107000000|2021-12-10 03:30:00|293.78|291.18|293.78|291.18|294.11|291.51|293.62|291.02|0
1639107300000|2021-12-10 03:35:00|293.62|291.02|292.8|290.2|293.78|291.18|292.8|290.2|0
1639107600000|2021-12-10 03:40:00|292.64|290.04|292.63|290.03|292.8|290.2|292.06|289.46|0
1639107900000|2021-12-10 03:45:00|292.47|289.87|291.98|289.38|292.71|290.11|291.98|289.38|0
1639108200000|2021-12-10 03:50:00|291.82|289.22|292.3|289.7|292.38|289.78|291.81|289.21|0
1639108500000|2021-12-10 03:55:00|292.14|289.54|292.13|289.53|292.46|289.86|292.13|289.53|0
1639108800000|2021-12-10 04:00:00|292.3|289.7|292.13|289.53|292.79|290.19|291.64|289.04|0
1639109100000|2021-12-10 04:05:00|292.29|289.69|292.13|289.53|292.29|289.69|291.97|289.37|0
1639109400000|2021-12-10 04:10:00|292.21|289.61|291.96|289.36|292.29|289.69|291.64|289.04|0
1639109700000|2021-12-10 04:15:00|291.88|289.28|291.8|289.2|291.88|289.28|291.47|288.87|0
1639110000000|2021-12-10 04:20:00|291.87|289.27|292.28|289.68|292.28|289.68|291.79|289.19|0
1639110300000|2021-12-10 04:25:00|292.44|289.84|292.84|290.24|292.93|290.33|292.28|289.68|0
1639110600000|2021-12-10 04:30:00|292.77|290.17|292.27|289.67|292.84|290.24|292.11|289.51|0
1639110900000|2021-12-10 04:35:00|292.44|289.84|291.37|288.77|292.6|290|291.37|288.77|0
1639111200000|2021-12-10 04:40:00|291.46|288.86|291.45|288.85|291.78|289.18|291.29|288.69|0
1639111500000|2021-12-10 04:45:00|291.62|289.02|291.94|289.34|291.94|289.34|291.53|288.93|0
1639111800000|2021-12-10 04:50:00|292.02|289.42|290.64|288.04|292.02|289.42|290.64|288.04|0
1639112100000|2021-12-10 04:55:00|290.8|288.2|290.15|287.55|290.8|288.2|290.15|287.55|0
1639112400000|2021-12-10 05:00:00|290.31|287.71|290.95|288.35|290.95|288.35|290.15|287.55|0
1639112700000|2021-12-10 05:05:00|290.87|288.27|289.65|287.05|290.95|288.35|289.65|287.05|0
1639113000000|2021-12-10 05:10:00|289.73|287.13|288.91|286.31|289.98|287.38|288.91|286.31|0
1639113300000|2021-12-10 05:15:00|288.83|286.23|289.07|286.47|289.15|286.55|288.59|285.99|0
1639113600000|2021-12-10 05:20:00|289.24|286.64|288.58|285.98|289.24|286.64|288.42|285.82|0
1639113900000|2021-12-10 05:25:00|288.75|286.15|288.74|286.14|288.91|286.31|288.58|285.98|0
1639114200000|2021-12-10 05:30:00|288.58|285.98|288.25|285.65|288.74|286.14|288.09|285.49|0
1639114500000|2021-12-10 05:35:00|288.17|285.57|288.25|285.65|288.41|285.81|287.93|285.33|0
1639114800000|2021-12-10 05:40:00|288.33|285.73|286.55|283.95|288.33|285.73|286.47|283.87|0
1639115100000|2021-12-10 05:45:00|286.63|284.03|286.95|284.35|287.11|284.51|286.47|283.87|0
1639115400000|2021-12-10 05:50:00|286.87|284.27|286.62|284.02|287.11|284.51|286.62|284.02|0
1639115700000|2021-12-10 05:55:00|286.7|284.1|287.27|284.67|287.27|284.67|286.62|284.02|0
1639116000000|2021-12-10 06:00:00|287.1|284.5|288.15|285.55|288.15|285.55|286.94|284.34|0
1639116300000|2021-12-10 06:05:00|288.07|285.47|289.04|286.44|289.04|286.44|287.91|285.31|0
1639116600000|2021-12-10 06:10:00|288.88|286.28|289.04|286.44|289.12|286.52|288.72|286.12|0
1639116900000|2021-12-10 06:15:00|289.12|286.52|289.36|286.76|289.52|286.92|289.11|286.51|0
1639117200000|2021-12-10 06:20:00|289.52|286.92|289.52|286.92|289.52|286.92|289.2|286.6|0
1639117500000|2021-12-10 06:25:00|289.36|286.76|288.87|286.27|289.36|286.76|288.87|286.27|0
1639117800000|2021-12-10 06:30:00|289.03|286.43|288.86|286.26|289.11|286.51|288.86|286.26|0
1639118100000|2021-12-10 06:35:00|288.78|286.18|288.86|286.26|289.19|286.59|288.78|286.18|0
1639118400000|2021-12-10 06:40:00|288.7|286.1|288.69|286.09|288.7|286.1|288.53|285.93|0
1639118700000|2021-12-10 06:45:00|288.86|286.26|288.53|285.93|288.86|286.26|288.53|285.93|0
1639119000000|2021-12-10 06:50:00|288.61|286.01|289.01|286.41|289.34|286.74|288.53|285.93|0
1639119300000|2021-12-10 06:55:00|289.17|286.57|290.14|287.54|290.14|287.54|289.09|286.49|0
1639119600000|2021-12-10 07:00:00|290.06|287.46|290.14|287.54|290.96|288.36|289.82|287.22|0
1639119900000|2021-12-10 07:05:00|289.98|287.38|289.65|287.05|289.98|287.38|289.49|286.89|0
1639120200000|2021-12-10 07:10:00|289.49|286.89|289.32|286.72|289.65|287.05|289.16|286.56|0
1639120500000|2021-12-10 07:15:00|289.16|286.56|289.48|286.88|289.72|287.12|288.67|286.07|0
1639120800000|2021-12-10 07:20:00|289.56|286.96|290.78|288.18|290.94|288.34|289.32|286.72|0
1639121100000|2021-12-10 07:25:00|290.94|288.34|290.45|287.85|291.1|288.5|290.45|287.85|0
1639121400000|2021-12-10 07:30:00|290.61|288.01|290.45|287.85|290.77|288.17|290.29|287.69|0
1639121700000|2021-12-10 07:35:00|290.28|287.68|290.12|287.52|290.61|288.01|290.12|287.52|0
1639122000000|2021-12-10 07:40:00|289.95|287.35|289.79|287.19|290.12|287.52|289.79|287.19|0
1639122300000|2021-12-10 07:45:00|289.95|287.35|291.09|288.49|291.09|288.49|289.79|287.19|0
1639122600000|2021-12-10 07:50:00|290.92|288.32|290.6|288|291.25|288.65|290.6|288|0
1639122900000|2021-12-10 07:55:00|290.67|288.07|290.76|288.16|291.25|288.65|290.43|287.83|0
1639123200000|2021-12-10 08:00:00|291.08|288.48|291.89|289.29|292.38|289.78|290.27|287.67|0
1639123500000|2021-12-10 08:05:00|292.02|289.82|292.67|290.47|293.16|290.96|292.02|289.82|0
1639123800000|2021-12-10 08:10:00|292.83|290.63|291.36|289.16|292.99|290.79|291.03|288.83|0
1639124100000|2021-12-10 08:15:00|291.44|289.24|292.01|289.81|292.01|289.81|290.71|288.51|0
1639124400000|2021-12-10 08:20:00|292.33|290.13|291.19|288.99|292.5|290.3|291.03|288.83|0
1639124700000|2021-12-10 08:25:00|291.35|289.15|292.57|290.37|292.98|290.78|291.35|289.15|0
1639125000000|2021-12-10 08:30:00|292.49|290.29|293.96|291.76|294.04|291.84|292.08|289.88|0
1639125300000|2021-12-10 08:35:00|293.8|291.6|293.14|290.94|293.96|291.76|292.81|290.61|0
1639125600000|2021-12-10 08:40:00|293.05|290.85|293.63|291.43|293.63|291.43|292.48|290.28|0
1639125900000|2021-12-10 08:45:00|293.46|291.26|293.62|291.42|293.79|291.59|292.97|290.77|0
1639126200000|2021-12-10 08:50:00|293.79|291.59|295.75|293.55|295.75|293.55|293.46|291.26|0
1639126500000|2021-12-10 08:55:00|295.91|293.71|295.75|293.55|295.91|293.71|295.42|293.22|0
1639126800000|2021-12-10 09:00:00|295.91|293.71|293.78|291.58|295.91|293.71|293.78|291.58|0
1639127100000|2021-12-10 09:05:00|293.94|291.74|293.28|291.08|293.94|291.74|291.5|289.3|0
1639127400000|2021-12-10 09:10:00|293.45|291.25|293.36|291.16|293.77|291.57|293.12|290.92|0
1639127700000|2021-12-10 09:15:00|293.44|291.24|294.09|291.89|294.42|292.22|293.12|290.92|0
1639128000000|2021-12-10 09:20:00|294.01|291.81|294.5|292.3|294.91|292.71|293.77|291.57|0
1639128300000|2021-12-10 09:25:00|294.42|292.22|293.6|291.4|294.5|292.3|293.43|291.23|0
1639128600000|2021-12-10 09:30:00|293.51|291.31|294.08|291.88|294.25|292.05|293.43|291.23|0
1639128900000|2021-12-10 09:35:00|294|291.8|295.06|292.86|295.56|293.36|294|291.8|0
1639129200000|2021-12-10 09:40:00|295.14|292.94|294.73|292.53|295.39|293.19|294.41|292.21|0
1639129500000|2021-12-10 09:45:00|294.81|292.61|295.06|292.86|295.22|293.02|294.73|292.53|0
1639129800000|2021-12-10 09:50:00|295.22|293.02|295.05|292.85|295.88|293.68|294.73|292.53|0
1639130100000|2021-12-10 09:55:00|295.22|293.02|295.87|293.67|295.87|293.67|294.72|292.52|0
1639130400000|2021-12-10 10:00:00|296.04|293.84|295.21|293.01|296.04|293.84|295.21|293.01|0
1639130700000|2021-12-10 10:05:00|295.29|293.09|295.54|293.34|295.54|293.34|294.88|292.68|0
1639131000000|2021-12-10 10:10:00|295.45|293.25|294.39|292.19|295.7|293.5|294.39|292.19|0
1639131300000|2021-12-10 10:15:00|294.38|292.18|294.55|292.35|295.04|292.84|294.38|292.18|0
1639131600000|2021-12-10 10:20:00|294.62|292.42|294.87|292.67|295.53|293.33|294.55|292.35|0
1639131900000|2021-12-10 10:25:00|295.03|292.83|295.2|293|295.2|293|294.71|292.51|0
1639132200000|2021-12-10 10:30:00|295.03|292.83|295.85|293.65|295.85|293.65|294.87|292.67|0
1639132500000|2021-12-10 10:35:00|296.01|293.81|296.77|294.57|298.16|295.96|295.76|293.56|0
1639132800000|2021-12-10 10:40:00|296.44|294.24|295.71|293.51|296.61|294.41|295.55|293.35|0
1639133100000|2021-12-10 10:45:00|295.55|293.35|296.04|293.84|296.12|293.92|295.38|293.18|0
1639133400000|2021-12-10 10:50:00|295.71|293.51|295.87|293.67|295.87|293.67|294.89|292.69|0
1639133700000|2021-12-10 10:55:00|295.79|293.59|296.03|293.83|296.2|294|295.21|293.01|0
1639134000000|2021-12-10 11:00:00|295.87|293.67|296.85|294.65|296.85|294.65|295.87|293.67|0
1639134300000|2021-12-10 11:05:00|296.69|294.49|298.16|295.96|298.33|296.13|296.6|294.4|0
1639134600000|2021-12-10 11:10:00|298.33|296.13|298.16|295.96|298.33|296.13|297.83|295.63|0
1639134900000|2021-12-10 11:15:00|298|295.8|297.99|295.79|298.66|296.46|297.66|295.46|0
1639135200000|2021-12-10 11:20:00|298.16|295.96|298.48|296.28|298.65|296.45|298.16|295.96|0
1639135500000|2021-12-10 11:25:00|298.65|296.45|299.47|297.27|299.64|297.44|298.65|296.45|0
1639135800000|2021-12-10 11:30:00|299.39|297.19|298.64|296.44|299.47|297.27|298.31|296.11|0
1639136100000|2021-12-10 11:35:00|298.81|296.61|299.47|297.27|299.63|297.43|298.81|296.61|0
1639136400000|2021-12-10 11:40:00|299.3|297.1|300.29|298.09|300.79|298.59|299.3|297.1|0
1639136700000|2021-12-10 11:45:00|300.45|298.25|300.95|298.75|300.95|298.75|299.79|297.59|0
1639137000000|2021-12-10 11:50:00|300.86|298.66|300.39|298.19|301.44|299.24|300.22|298.02|0
1639137300000|2021-12-10 11:55:00|300.14|297.94|299.23|297.03|300.55|298.35|299.23|297.03|0
1639137600000|2021-12-10 12:00:00|299.06|296.86|298.4|296.2|299.56|297.36|298.23|296.03|0
1639137900000|2021-12-10 12:05:00|298.31|296.11|297.4|295.2|298.4|296.2|297.4|295.2|0
1639138200000|2021-12-10 12:10:00|297.48|295.28|296.57|294.37|297.73|295.53|296.41|294.21|0
1639138500000|2021-12-10 12:15:00|296.65|294.45|296.57|294.37|296.9|294.7|295.91|293.71|0
1639138800000|2021-12-10 12:20:00|296.41|294.21|297.72|295.52|297.89|295.69|296.41|294.21|0
1639139100000|2021-12-10 12:25:00|297.56|295.36|297.88|295.68|298.05|295.85|297.06|294.86|0
1639139400000|2021-12-10 12:30:00|297.96|295.76|296.73|294.53|298.05|295.85|296.64|294.44|0
1639139700000|2021-12-10 12:35:00|296.56|294.36|296.89|294.69|297.06|294.86|296.4|294.2|0
1639140000000|2021-12-10 12:40:00|296.8|294.6|296.23|294.03|296.89|294.69|296.23|294.03|0
1639140300000|2021-12-10 12:45:00|296.06|293.86|295.73|293.53|296.06|293.86|295.15|292.95|0
1639140600000|2021-12-10 12:50:00|295.89|293.69|295.97|293.77|296.05|293.85|295.56|293.36|0
1639140900000|2021-12-10 12:55:00|295.89|293.69|295.89|293.69|296.05|293.85|295.56|293.36|0
1639141200000|2021-12-10 13:00:00|295.8|293.6|295.55|293.35|296.05|293.85|295.06|292.86|0
1639141500000|2021-12-10 13:05:00|295.63|293.43|295.39|293.19|295.72|293.52|295.06|292.86|0
1639141800000|2021-12-10 13:10:00|295.55|293.35|295.38|293.18|295.55|293.35|294.73|292.53|0
1639142100000|2021-12-10 13:15:00|295.55|293.35|298.84|296.64|299.01|296.81|295.55|293.35|0
1639142400000|2021-12-10 13:20:00|299.01|296.81|296.53|294.33|299.01|296.81|296.2|294|0
1639142700000|2021-12-10 13:25:00|296.69|294.49|296.6|294.4|297.35|295.15|296.36|294.16|0
1639143000000|2021-12-10 13:30:00|296.44|294.24|304.03|301.83|305.83|303.63|296.2|294|0
1639143300000|2021-12-10 13:35:00|305.03|302.83|308.43|306.23|310.85|308.65|305.03|302.83|0
1639143600000|2021-12-10 13:40:00|308.52|306.32|308.69|306.49|310.21|308.01|306.83|304.63|0
1639143900000|2021-12-10 13:45:00|308.35|306.15|307|304.8|308.86|306.66|305.99|303.79|0
1639144200000|2021-12-10 13:50:00|306.83|304.63|306.32|304.12|307.84|305.64|305.82|303.62|0
1639144500000|2021-12-10 13:55:00|306.15|303.95|306.99|304.79|307.5|305.3|305.98|303.78|0
1639144800000|2021-12-10 14:00:00|307.33|305.13|306.99|304.79|308|305.8|306.82|304.62|0
1639145100000|2021-12-10 14:05:00|306.82|304.62|305.13|302.93|307.32|305.12|305.13|302.93|0
1639145400000|2021-12-10 14:10:00|305.3|303.1|306.14|303.94|306.48|304.28|304.96|302.76|0
1639145700000|2021-12-10 14:15:00|306.31|304.11|305.63|303.43|306.31|304.11|305.13|302.93|0
1639146000000|2021-12-10 14:20:00|305.46|303.26|306.13|303.93|306.47|304.27|304.79|302.59|0
1639146300000|2021-12-10 14:25:00|305.96|303.76|303.61|301.41|306.13|303.93|303.27|301.07|0
1639146600000|2021-12-10 14:30:00|304.11|301.91|305.25|303.05|306.63|304.43|301.05|298.85|0
1639146900000|2021-12-10 14:35:00|305.59|303.39|307.27|305.07|308.29|306.09|303.06|300.86|0
1639147200000|2021-12-10 14:40:00|307.1|304.9|302.72|300.52|308.29|306.09|302.39|300.19|0
1639147500000|2021-12-10 14:45:00|303.22|301.02|298.54|296.34|304.23|302.03|298.04|295.84|0
1639147800000|2021-12-10 14:50:00|298.71|296.51|300.04|297.84|301.96|299.76|297.87|295.67|0
1639148100000|2021-12-10 14:55:00|299.87|297.67|297.92|295.72|300.54|298.34|295.71|293.51|0
1639148400000|2021-12-10 15:00:00|297.67|295.47|297.92|295.72|302.42|300.22|297.33|295.13|0
1639148700000|2021-12-10 15:05:00|297.75|295.55|300.57|298.37|301.58|299.38|297.25|295.05|0
1639149000000|2021-12-10 15:10:00|301.41|299.21|299.41|297.21|301.41|299.21|297.25|295.05|0
1639149300000|2021-12-10 15:15:00|299.24|297.04|302.83|300.63|305.43|303.23|298.41|296.21|0
1639149600000|2021-12-10 15:20:00|303|300.8|301.65|299.45|303.67|301.47|300.98|298.78|0
1639149900000|2021-12-10 15:25:00|301.31|299.11|302.99|300.79|302.99|300.79|300.14|297.94|0
1639150200000|2021-12-10 15:30:00|303.33|301.13|296.85|294.65|303.83|301.63|295.85|293.65|0
1639150500000|2021-12-10 15:35:00|296.68|294.48|295.9|293.7|296.85|294.65|292.71|290.51|0
1639150800000|2021-12-10 15:40:00|295.57|293.37|295.24|293.04|296.57|294.37|294.08|291.88|0
1639151100000|2021-12-10 15:45:00|294.91|292.71|291.61|289.41|295.57|293.37|291.61|289.41|0
1639151400000|2021-12-10 15:50:00|291.94|289.74|293.75|291.55|294.57|292.37|291.28|289.08|0
1639151700000|2021-12-10 15:55:00|293.91|291.71|295.39|293.19|295.73|293.53|292.92|290.72|0
1639152000000|2021-12-10 16:00:00|295.56|293.36|291.93|289.73|296.06|293.86|291.93|289.73|0
1639152300000|2021-12-10 16:05:00|292.09|289.89|288.11|285.91|292.56|290.36|286.97|284.77|0
1639152600000|2021-12-10 16:10:00|288.6|286.4|290.55|288.35|290.55|288.35|287.46|285.26|0
1639152900000|2021-12-10 16:15:00|289.74|287.54|292.19|289.99|293.34|291.14|289.08|286.88|0
1639153200000|2021-12-10 16:20:00|291.86|289.66|293.1|290.9|293.43|291.23|291.13|288.93|0
1639153500000|2021-12-10 16:25:00|292.28|290.08|296.81|294.61|297.07|294.87|292.28|290.08|0
1639153800000|2021-12-10 16:30:00|296.9|294.7|294.2|292|296.9|294.7|293.54|291.34|0
1639154100000|2021-12-10 16:35:00|294.36|292.16|295.35|293.15|296.5|294.3|293.21|291.01|0
1639154400000|2021-12-10 16:40:00|295.18|292.98|299.15|296.95|299.32|297.12|294.52|292.32|0
1639154700000|2021-12-10 16:45:00|299.32|297.12|301.15|298.95|301.82|299.62|299.32|297.12|0
1639155000000|2021-12-10 16:50:00|300.65|298.45|299.48|297.28|302.15|299.95|299.15|296.95|0
1639155300000|2021-12-10 16:55:00|299.81|297.61|300.64|298.44|300.97|298.77|298.65|296.45|0
1639155600000|2021-12-10 17:00:00|301.14|298.94|299.47|297.27|301.14|298.94|298.48|296.28|0
1639155900000|2021-12-10 17:05:00|299.97|297.77|299.72|297.52|301.89|299.69|299.38|297.18|0
1639156200000|2021-12-10 17:10:00|300.13|297.93|300.05|297.85|301.55|299.35|299.55|297.35|0
1639156500000|2021-12-10 17:15:00|300.21|298.01|298.21|296.01|300.88|298.68|297.88|295.68|0
1639156800000|2021-12-10 17:20:00|298.88|296.68|300.21|298.01|300.21|298.01|297.55|295.35|0
1639157100000|2021-12-10 17:25:00|299.87|297.67|298.95|296.75|301.37|299.17|298.7|296.5|0
1639157400000|2021-12-10 17:30:00|299.04|296.84|296.54|294.34|299.54|297.34|296.05|293.85|0
1639157700000|2021-12-10 17:35:00|296.71|294.51|295.54|293.34|297.54|295.34|294.88|292.68|0
1639158000000|2021-12-10 17:40:00|295.38|293.18|295.87|293.67|296.7|294.5|295.05|292.85|0
1639158300000|2021-12-10 17:45:00|295.71|293.51|299.02|296.82|299.19|296.99|295.04|292.84|0
1639158600000|2021-12-10 17:50:00|298.69|296.49|299.85|297.65|299.85|297.65|298.69|296.49|0
1639158900000|2021-12-10 17:55:00|299.69|297.49|300.14|297.94|300.14|297.94|298.64|296.44|0
1639159200000|2021-12-10 18:00:00|299.97|297.77|302.14|299.94|302.65|300.45|298.8|296.6|0
1639159500000|2021-12-10 18:05:00|302.22|300.02|302.98|300.78|303.65|301.45|301.31|299.11|0
1639159800000|2021-12-10 18:10:00|303.15|300.95|302.81|300.61|303.48|301.28|302.14|299.94|0
1639160100000|2021-12-10 18:15:00|302.64|300.44|303.48|301.28|303.65|301.45|301.97|299.77|0
1639160400000|2021-12-10 18:20:00|303.31|301.11|301.46|299.26|303.31|301.11|301.21|299.01|0
1639160700000|2021-12-10 18:25:00|301.63|299.43|302.63|300.43|302.97|300.77|301.12|298.92|0
1639161000000|2021-12-10 18:30:00|302.54|300.34|301.96|299.76|302.97|300.77|301.29|299.09|0
1639161300000|2021-12-10 18:35:00|302.12|299.92|301.28|299.08|302.2|300|300.11|297.91|0
1639161600000|2021-12-10 18:40:00|301.12|298.92|301.11|298.91|301.45|299.25|300.44|298.24|0
1639161900000|2021-12-10 18:45:00|301.28|299.08|300.11|297.91|301.45|299.25|299.77|297.57|0
1639162200000|2021-12-10 18:50:00|299.94|297.74|301.78|299.58|301.95|299.75|299.77|297.57|0
1639162500000|2021-12-10 18:55:00|301.61|299.41|302.78|300.58|303.12|300.92|301.27|299.07|0
1639162800000|2021-12-10 19:00:00|302.95|300.75|301.94|299.74|303.45|301.25|301.27|299.07|0
1639163100000|2021-12-10 19:05:00|302.11|299.91|301.43|299.23|302.61|300.41|301.1|298.9|0
1639163400000|2021-12-10 19:10:00|301.6|299.4|302.43|300.23|302.6|300.4|301.1|298.9|0
1639163700000|2021-12-10 19:15:00|302.35|300.15|303.44|301.24|303.44|301.24|301.59|299.39|0
1639164000000|2021-12-10 19:20:00|303.27|301.07|303.77|301.57|304.11|301.91|303.27|301.07|0
1639164300000|2021-12-10 19:25:00|303.6|301.4|303.77|301.57|304.11|301.91|302.59|300.39|0
1639164600000|2021-12-10 19:30:00|303.94|301.74|301.25|299.05|304.78|302.58|300.66|298.46|0
1639164900000|2021-12-10 19:35:00|301.75|299.55|301.92|299.72|302.59|300.39|300.91|298.71|0
1639165200000|2021-12-10 19:40:00|302.25|300.05|301.41|299.21|302.42|300.22|301.41|299.21|0
1639165500000|2021-12-10 19:45:00|301.74|299.54|301.57|299.37|302.25|300.05|300.9|298.7|0
1639165800000|2021-12-10 19:50:00|301.24|299.04|299.4|297.2|301.74|299.54|299.23|297.03|0
1639166100000|2021-12-10 19:55:00|299.56|297.36|298.56|296.36|300.4|298.2|297.89|295.69|0
1639166400000|2021-12-10 20:00:00|298.31|296.11|297.39|295.19|299.89|297.69|297.22|295.02|0
1639166700000|2021-12-10 20:05:00|297.56|295.36|300.56|298.36|301.23|299.03|297.06|294.86|0
1639167000000|2021-12-10 20:10:00|300.39|298.19|301.06|298.86|301.56|299.36|300.05|297.85|0
1639167300000|2021-12-10 20:15:00|300.55|298.35|302.23|300.03|302.23|300.03|300.39|298.19|0
1639167600000|2021-12-10 20:20:00|302.06|299.86|304.07|301.87|304.74|302.54|301.89|299.69|0
1639167900000|2021-12-10 20:25:00|304.24|302.04|304.07|301.87|304.57|302.37|303.4|301.2|0
1639168200000|2021-12-10 20:30:00|304.24|302.04|307.1|304.9|307.1|304.9|304.07|301.87|0
1639168500000|2021-12-10 20:35:00|306.93|304.73|306.59|304.39|307.44|305.24|305.75|303.55|0
1639168800000|2021-12-10 20:40:00|306.42|304.22|307.43|305.23|307.6|305.4|306.42|304.22|0
1639169100000|2021-12-10 20:45:00|307.6|305.4|309.21|307.01|310.45|308.25|307.6|305.4|0
1639169400000|2021-12-10 20:50:00|309.12|306.92|310.4|308.2|311.76|309.56|309.12|306.92|0
1639169700000|2021-12-10 20:55:00|310.57|308.37|312.09|309.89|313.63|311.43|309.72|307.52|0
1639170000000|2021-12-10 21:00:00|312.78|310.58|312.77|310.57|313.11|310.91|310.99|308.79|0
1639170300000|2021-12-10 21:05:00|312.94|310.74|313.02|310.82|313.28|311.08|312.26|310.06|0
1639170600000|2021-12-10 21:10:00|312.77|310.57|312.77|310.57|312.94|310.74|312.77|310.57|0
1639382700000|2021-12-13 08:05:00|318.03|315.83|316.83|314.63|318.97|316.77|316.83|314.63|0
1639383000000|2021-12-13 08:10:00|317.17|314.97|318.37|316.17|319.14|316.94|317.17|314.97|0
1639383300000|2021-12-13 08:15:00|318.71|316.51|320.09|317.89|320.17|317.97|318.02|315.82|0
1639383600000|2021-12-13 08:20:00|320.17|317.97|321.12|318.92|321.46|319.26|319.57|317.37|0
1639383900000|2021-12-13 08:25:00|320.94|318.74|320.77|318.57|321.12|318.92|320.08|317.88|0
1639384200000|2021-12-13 08:30:00|320.6|318.4|321.8|319.6|322.15|319.95|319.91|317.71|0
1639384500000|2021-12-13 08:35:00|322.23|320.03|322.14|319.94|322.32|320.12|321.45|319.25|0
1639384800000|2021-12-13 08:40:00|321.8|319.6|321.62|319.42|322.14|319.94|321.19|318.99|0
1639385100000|2021-12-13 08:45:00|321.71|319.51|321.96|319.76|322.14|319.94|321.53|319.33|0
1639385400000|2021-12-13 08:50:00|321.79|319.59|322.31|320.11|323|320.8|321.45|319.25|0
1639385700000|2021-12-13 08:55:00|322.13|319.93|320.58|318.38|322.13|319.93|320.49|318.29|0
1639386000000|2021-12-13 09:00:00|320.32|318.12|322.3|320.1|322.3|320.1|319.89|317.69|0
1639386300000|2021-12-13 09:05:00|322.21|320.01|321.52|319.32|322.56|320.36|321.26|319.06|0
1639386600000|2021-12-13 09:10:00|321.43|319.23|323.76|321.56|324.03|321.83|321.43|319.23|0
1639386900000|2021-12-13 09:15:00|323.85|321.65|324.2|322|324.54|322.34|323.85|321.65|0
1639387200000|2021-12-13 09:20:00|324.1|321.9|324.37|322.17|324.71|322.51|323.85|321.65|0
1639387500000|2021-12-13 09:25:00|324.19|321.99|324.36|322.16|324.36|322.16|323.84|321.64|0
1639387800000|2021-12-13 09:30:00|324.54|322.34|324.53|322.33|325.48|323.28|324.36|322.16|0
1639388100000|2021-12-13 09:35:00|324.62|322.42|323.84|321.64|324.88|322.68|323.84|321.64|0
1639388400000|2021-12-13 09:40:00|323.75|321.55|323.66|321.46|324.18|321.98|323.66|321.46|0
1639388700000|2021-12-13 09:45:00|323.83|321.63|324|321.8|324.18|321.98|323.22|321.02|0
1639389000000|2021-12-13 09:50:00|323.91|321.71|323.48|321.28|324|321.8|322.96|320.76|0
1639389300000|2021-12-13 09:55:00|323.31|321.11|323.56|321.36|323.65|321.45|322.79|320.59|0
1639389600000|2021-12-13 10:00:00|323.65|321.45|324.17|321.97|324.51|322.31|323.56|321.36|0
1639389900000|2021-12-13 10:05:00|324.25|322.05|323.3|321.1|324.42|322.22|323.12|320.92|0
1639390200000|2021-12-13 10:10:00|323.12|320.92|322.08|319.88|323.3|321.1|321.74|319.54|0
1639390500000|2021-12-13 10:15:00|321.91|319.71|321.13|318.93|321.91|319.71|320.87|318.67|0
1639390800000|2021-12-13 10:20:00|321.3|319.1|321.39|319.19|322.08|319.88|321.21|319.01|0
1639391100000|2021-12-13 10:25:00|320.95|318.75|321.73|319.53|321.73|319.53|320.09|317.89|0
1639391400000|2021-12-13 10:30:00|321.9|319.7|321.38|319.18|321.9|319.7|321.38|319.18|0
1639391700000|2021-12-13 10:35:00|321.21|319.01|322.41|320.21|322.59|320.39|321.21|319.01|0
1639392000000|2021-12-13 10:40:00|322.59|320.39|323.27|321.07|323.45|321.25|322.41|320.21|0
1639392300000|2021-12-13 10:45:00|323.45|321.25|323.27|321.07|323.62|321.42|323.1|320.9|0
1639392600000|2021-12-13 10:50:00|322.75|320.55|322.4|320.2|322.92|320.72|322.06|319.86|0
1639392900000|2021-12-13 10:55:00|322.23|320.03|322.57|320.37|322.57|320.37|321.71|319.51|0
1639393200000|2021-12-13 11:00:00|322.75|320.55|323.78|321.58|323.96|321.76|322.57|320.37|0
1639393500000|2021-12-13 11:05:00|323.95|321.75|323.78|321.58|324.3|322.1|323.61|321.41|0
1639393800000|2021-12-13 11:10:00|323.95|321.75|324.99|322.79|325.68|323.48|323.78|321.58|0
1639394100000|2021-12-13 11:15:00|324.82|322.62|324.12|321.92|325.16|322.96|324.12|321.92|0
1639394400000|2021-12-13 11:20:00|323.95|321.75|323.94|321.74|324.46|322.26|323.6|321.4|0
1639394700000|2021-12-13 11:25:00|323.77|321.57|323.42|321.22|324.11|321.91|323.42|321.22|0
1639395000000|2021-12-13 11:30:00|323.25|321.05|322.9|320.7|323.42|321.22|322.9|320.7|0
1639395300000|2021-12-13 11:35:00|322.98|320.78|323.24|321.04|323.41|321.21|320.56|318.36|0
1639395600000|2021-12-13 11:40:00|323.07|320.87|321.85|319.65|324.11|321.91|321.85|319.65|0
1639395900000|2021-12-13 11:45:00|321.76|319.56|320.64|318.44|321.85|319.65|320.12|317.92|0
1639396200000|2021-12-13 11:50:00|320.81|318.61|321.16|318.96|321.85|319.65|320.64|318.44|0
1639396500000|2021-12-13 11:55:00|321.33|319.13|321.84|319.64|322.02|319.82|321.33|319.13|0
1639396800000|2021-12-13 12:00:00|320.81|318.61|319.6|317.4|320.81|318.61|318.74|316.54|0
1639397100000|2021-12-13 12:05:00|319.77|317.57|320.19|317.99|320.46|318.26|319.42|317.22|0
1639397400000|2021-12-13 12:10:00|320.11|317.91|319.76|317.56|320.28|318.08|319.59|317.39|0
1639397700000|2021-12-13 12:15:00|319.85|317.65|318.56|316.36|320.11|317.91|318.56|316.36|0
1639398000000|2021-12-13 12:20:00|318.38|316.18|320.79|318.59|321.14|318.94|318.38|316.18|0
1639398300000|2021-12-13 12:25:00|320.96|318.76|319.41|317.21|321.05|318.85|319.24|317.04|0
1639398600000|2021-12-13 12:30:00|319.24|317.04|319.58|317.38|319.92|317.72|319.06|316.86|0
1639398900000|2021-12-13 12:35:00|319.75|317.55|320.09|317.89|320.18|317.98|319.58|317.38|0
1639399200000|2021-12-13 12:40:00|319.92|317.72|320.43|318.23|320.43|318.23|319.4|317.2|0
1639399500000|2021-12-13 12:45:00|320.26|318.06|319.05|316.85|320.61|318.41|318.54|316.34|0
1639399800000|2021-12-13 12:50:00|319.22|317.02|318.36|316.16|319.57|317.37|318.36|316.16|0
1639400100000|2021-12-13 12:55:00|318.19|315.99|318.36|316.16|318.53|316.33|317.84|315.64|0
1639400400000|2021-12-13 13:00:00|318.53|316.33|318.18|315.98|319.22|317.02|318.01|315.81|0
1639400700000|2021-12-13 13:05:00|318.01|315.81|318.35|316.15|318.35|316.15|317.49|315.29|0
1639401000000|2021-12-13 13:10:00|318.52|316.32|319.55|317.35|319.56|317.36|318.52|316.32|0
1639401300000|2021-12-13 13:15:00|319.04|316.84|317.49|315.29|319.38|317.18|317.31|315.11|0
1639401600000|2021-12-13 13:20:00|317.66|315.46|318.51|316.31|318.51|316.31|317.31|315.11|0
1639401900000|2021-12-13 13:25:00|318.42|316.22|319.03|316.83|319.03|316.83|318.42|316.22|0
1639402200000|2021-12-13 13:30:00|318.85|316.65|319.2|317|319.89|317.69|318.85|316.65|0
1639402500000|2021-12-13 13:35:00|319.37|317.17|319.71|317.51|319.71|317.51|319.02|316.82|0
1639402800000|2021-12-13 13:40:00|319.54|317.34|318.67|316.47|320.22|318.02|318.67|316.47|0
1639403100000|2021-12-13 13:45:00|318.84|316.64|318.33|316.13|318.84|316.64|317.81|315.61|0
1639403400000|2021-12-13 13:50:00|318.15|315.95|317.64|315.44|318.5|316.3|317.29|315.09|0
1639403700000|2021-12-13 13:55:00|317.29|315.09|317.12|314.92|317.81|315.61|317.12|314.92|0
1639404000000|2021-12-13 14:00:00|317.2|315|315.06|312.86|317.29|315.09|315.06|312.86|0
1639404300000|2021-12-13 14:05:00|315.23|313.03|316.77|314.57|316.94|314.74|315.23|313.03|0
1639404600000|2021-12-13 14:10:00|316.6|314.4|315.05|312.85|317.11|314.91|314.88|312.68|0
1639404900000|2021-12-13 14:15:00|315.22|313.02|314.36|312.16|315.74|313.54|314.36|312.16|0
1639405200000|2021-12-13 14:20:00|314.45|312.25|313|310.8|315.05|312.85|312.82|310.62|0
1639405500000|2021-12-13 14:25:00|312.91|310.71|309.25|307.05|312.91|310.71|309.08|306.88|0
1639405800000|2021-12-13 14:30:00|308.91|306.71|306.99|304.79|310.95|308.75|304.06|301.86|0
1639406100000|2021-12-13 14:35:00|306.15|303.95|303.8|301.6|310.03|307.83|303.3|301.1|0
1639406400000|2021-12-13 14:40:00|303.97|301.77|306.65|304.45|308.17|305.97|303.8|301.6|0
1639406700000|2021-12-13 14:45:00|305.64|303.44|302.79|300.59|306.48|304.28|301.79|299.59|0
1639407000000|2021-12-13 14:50:00|301.95|299.75|299.95|297.75|302.28|300.08|298.12|295.92|0
1639407300000|2021-12-13 14:55:00|299.28|297.08|300.28|298.08|303.28|301.08|299.12|296.92|0
1639407600000|2021-12-13 15:00:00|299.86|297.66|299.48|297.28|300.98|298.78|297.99|295.79|0
1639407900000|2021-12-13 15:05:00|299.65|297.45|300.97|298.77|302.14|299.94|299.15|296.95|0
1639408200000|2021-12-13 15:10:00|299.98|297.78|303.55|301.35|304.47|302.27|298.98|296.78|0
1639408500000|2021-12-13 15:15:00|303.8|301.6|302.47|300.27|304.98|302.78|302.3|300.1|0
1639408800000|2021-12-13 15:20:00|302.97|300.77|297.31|295.11|303.3|301.1|296.32|294.12|0
1639409100000|2021-12-13 15:25:00|297.15|294.95|294.51|292.31|297.98|295.78|291.88|289.68|0
1639409400000|2021-12-13 15:30:00|294.34|292.14|292.39|290.19|294.34|292.14|287.08|284.88|0
1639409700000|2021-12-13 15:35:00|293.05|290.85|292.65|290.45|297.37|295.17|292.63|290.43|0
1639410000000|2021-12-13 15:40:00|292.73|290.53|292.48|290.28|294.3|292.1|291.01|288.81|0
1639410300000|2021-12-13 15:45:00|291.83|289.63|295.62|293.42|296.28|294.08|291.83|289.63|0
1639410600000|2021-12-13 15:50:00|296.11|293.91|293.96|291.76|297.44|295.24|293.47|291.27|0
1639410900000|2021-12-13 15:55:00|294.13|291.93|293.13|290.93|294.29|292.09|291.49|289.29|0
1639411200000|2021-12-13 16:00:00|292.64|290.44|289.52|287.32|294.29|292.09|288.54|286.34|0
1639411500000|2021-12-13 16:05:00|289.84|287.64|291.65|289.45|293.13|290.93|289.52|287.32|0
1639411800000|2021-12-13 16:10:00|291.15|288.95|289.51|287.31|292.96|290.76|288.28|286.08|0
1639412100000|2021-12-13 16:15:00|290|287.8|288.11|285.91|291.31|289.11|287.38|285.18|0
1639412400000|2021-12-13 16:20:00|288.36|286.16|287.05|284.85|289.34|287.14|287.05|284.85|0
1639412700000|2021-12-13 16:25:00|287.22|285.02|287.69|285.49|288.67|286.47|285.12|282.92|0
1639413000000|2021-12-13 16:30:00|287.53|285.33|289.16|286.96|290.3|288.1|286.38|284.18|0
1639413300000|2021-12-13 16:35:00|288.99|286.79|288.83|286.63|291.12|288.92|288.34|286.14|0
1639413600000|2021-12-13 16:40:00|288.99|286.79|289.8|287.6|291.45|289.25|288.99|286.79|0
1639413900000|2021-12-13 16:45:00|289.97|287.77|288.17|285.97|290.95|288.75|288.17|285.97|0
1639414200000|2021-12-13 16:50:00|288.33|286.13|286.86|284.66|288.98|286.78|286.37|284.17|0
1639414500000|2021-12-13 16:55:00|287.02|284.82|290.12|287.92|290.45|288.25|286.37|284.17|0
1639414800000|2021-12-13 17:00:00|289.47|287.27|289.63|287.43|289.79|287.59|286.36|284.16|0
1639415100000|2021-12-13 17:05:00|289.79|287.59|292.58|290.38|292.91|290.71|288.81|286.61|0
1639415400000|2021-12-13 17:10:00|292.41|290.21|293.23|291.03|294.06|291.86|291.75|289.55|0
1639415700000|2021-12-13 17:15:00|293.4|291.2|291.59|289.39|293.4|291.2|291.42|289.22|0
1639416000000|2021-12-13 17:20:00|291.42|289.22|292.73|290.53|292.9|290.7|291.42|289.22|0
1639416300000|2021-12-13 17:25:00|293.06|290.86|293.55|291.35|293.89|291.69|292.57|290.37|0
1639416600000|2021-12-13 17:30:00|293.39|291.19|293.06|290.86|294.05|291.85|292.56|290.36|0
1639416900000|2021-12-13 17:35:00|292.89|290.69|294.01|291.81|296.63|294.43|292.73|290.53|0
1639417200000|2021-12-13 17:40:00|293.84|291.64|293.67|291.47|294.01|291.81|292.68|290.48|0
1639417500000|2021-12-13 17:45:00|293.18|290.98|290.7|288.5|293.18|290.98|290.7|288.5|0
1639417800000|2021-12-13 17:50:00|290.87|288.67|289.22|287.02|291.36|289.16|288.9|286.7|0
1639418100000|2021-12-13 17:55:00|289.39|287.19|290.53|288.33|290.7|288.5|288.57|286.37|0
1639418400000|2021-12-13 18:00:00|290.2|288|291.35|289.15|292.67|290.47|289.05|286.85|0
1639418700000|2021-12-13 18:05:00|291.52|289.32|290.53|288.33|292.01|289.81|290.53|288.33|0
1639419000000|2021-12-13 18:10:00|290.69|288.49|290.69|288.49|291.18|288.98|289.87|287.67|0
1639419300000|2021-12-13 18:15:00|290.36|288.16|290.85|288.65|291.18|288.98|289.21|287.01|0
1639419600000|2021-12-13 18:20:00|291.18|288.98|290.35|288.15|291.34|289.14|289.37|287.17|0
1639419900000|2021-12-13 18:25:00|290.19|287.99|290.02|287.82|290.52|288.32|289.2|287|0
1639420200000|2021-12-13 18:30:00|290.51|288.31|288.21|286.01|290.51|288.31|287.07|284.87|0
1639420500000|2021-12-13 18:35:00|288.05|285.85|287.56|285.36|289.03|286.83|287.39|285.19|0
1639420800000|2021-12-13 18:40:00|287.72|285.52|290.67|288.47|291.16|288.96|287.56|285.36|0
1639421100000|2021-12-13 18:45:00|290.5|288.3|288.86|286.66|290.5|288.3|288.86|286.66|0
1639421400000|2021-12-13 18:50:00|289.02|286.82|292.14|289.94|292.31|290.11|289.02|286.82|0
1639421700000|2021-12-13 18:55:00|291.81|289.61|291.81|289.61|292.47|290.27|290.99|288.79|0
1639422000000|2021-12-13 19:00:00|291.48|289.28|290.82|288.62|291.81|289.61|289.51|287.31|0
1639422300000|2021-12-13 19:05:00|290.98|288.78|292.46|290.26|292.46|290.26|290.49|288.29|0
1639422600000|2021-12-13 19:10:00|292.3|290.1|292.29|290.09|293.29|291.09|292.13|289.93|0
1639422900000|2021-12-13 19:15:00|292.46|290.26|292.29|290.09|292.46|290.26|291.63|289.43|0
1639423200000|2021-12-13 19:20:00|292.46|290.26|294.77|292.57|295.1|292.9|292.29|290.09|0
1639423500000|2021-12-13 19:25:00|294.6|292.4|292.94|290.74|294.93|292.73|292.12|289.92|0
1639423800000|2021-12-13 19:30:00|293.11|290.91|293.77|291.57|293.77|291.57|291.46|289.26|0
1639424100000|2021-12-13 19:35:00|293.68|291.48|292.94|290.74|293.93|291.73|292.44|290.24|0
1639424400000|2021-12-13 19:40:00|293.1|290.9|292.6|290.4|293.6|291.4|292.52|290.32|0
1639424700000|2021-12-13 19:45:00|292.77|290.57|291.94|289.74|293.1|290.9|291.61|289.41|0
1639425000000|2021-12-13 19:50:00|292.11|289.91|293.26|291.06|293.26|291.06|291.94|289.74|0
1639425300000|2021-12-13 19:55:00|293.42|291.22|294.58|292.38|294.58|292.38|293.09|290.89|0
1639425600000|2021-12-13 20:00:00|294.41|292.21|296.57|294.37|296.57|294.37|294.41|292.21|0
1639425900000|2021-12-13 20:05:00|296.23|294.03|293.08|290.88|297.06|294.86|293.08|290.88|0
1639426200000|2021-12-13 20:10:00|293.25|291.05|295.4|293.2|295.73|293.53|292.75|290.55|0
1639426500000|2021-12-13 20:15:00|295.56|293.36|293.9|291.7|296.39|294.19|293.08|290.88|0
1639426800000|2021-12-13 20:20:00|294.23|292.03|294.23|292.03|294.56|292.36|292.25|290.05|0
1639427100000|2021-12-13 20:25:00|294.4|292.2|292.08|289.88|294.73|292.53|292.08|289.88|0
1639427400000|2021-12-13 20:30:00|291.92|289.72|294.72|292.52|294.72|292.52|291.92|289.72|0
1639427700000|2021-12-13 20:35:00|294.56|292.36|294.88|292.68|296.71|294.51|294.22|292.02|0
1639428000000|2021-12-13 20:40:00|294.55|292.35|293.56|291.36|296.37|294.17|293.56|291.36|0
1639428300000|2021-12-13 20:45:00|293.89|291.69|291.57|289.37|295.38|293.18|291.57|289.37|0
1639428600000|2021-12-13 20:50:00|290.42|288.22|284.88|282.68|290.42|288.22|284.88|282.68|0
1639428900000|2021-12-13 20:55:00|284.55|282.35|282.76|280.56|285.69|283.49|281.63|279.43|0
1639429200000|2021-12-13 21:00:00|284.22|282.02|283.61|281.41|284.22|282.02|279.03|276.83|0
1639429500000|2021-12-13 21:05:00|283.77|281.57|284.74|282.54|284.75|282.55|282.63|280.43|0
1639429800000|2021-12-13 21:10:00|284.58|282.38|285.55|283.35|286.04|283.84|283.93|281.73|0
1639430100000|2021-12-13 21:15:00|284.94|282.34|285.75|283.15|285.83|283.23|284.45|281.85|0
1639430400000|2021-12-13 21:20:00|285.42|282.82|284.44|281.84|285.91|283.31|284.44|281.84|0
1639430700000|2021-12-13 21:25:00|284.61|282.01|284.77|282.17|285.25|282.65|284.12|281.52|0
1639431000000|2021-12-13 21:30:00|284.93|282.33|284.76|282.16|285.58|282.98|284.76|282.16|0
1639431300000|2021-12-13 21:35:00|284.6|282|285.9|283.3|285.9|283.3|284.6|282|0
1639431600000|2021-12-13 21:40:00|286.06|283.46|285.89|283.29|286.22|283.62|285.73|283.13|0
1639431900000|2021-12-13 21:45:00|286.22|283.62|287.68|285.08|287.85|285.25|286.22|283.62|0
1639432200000|2021-12-13 21:50:00|287.85|285.25|287.03|284.43|287.85|285.25|286.21|283.61|0
1639432500000|2021-12-13 21:55:00|287.19|284.59|286.61|284.01|287.19|284.59|286.37|283.77|0
1639432800000|2021-12-13 22:00:00|286.64|284.04|286.61|284.01|286.66|284.06|286.61|284.01|0
1639433100000|2021-12-13 22:05:00|286.52|283.92|286.33|283.73|286.52|283.92|286.14|283.54|0
1639433400000|2021-12-13 22:10:00|286.35|283.75|286.6|284|286.63|284.03|286.23|283.63|0
1639433700000|2021-12-13 22:15:00|286.66|284.06|286.54|283.94|286.66|284.06|286.54|283.94|0
1639434000000|2021-12-13 22:20:00|286.53|283.93|286.51|283.91|286.53|283.93|286.36|283.76|0
1639434300000|2021-12-13 22:25:00|286.53|283.93|286.53|283.93|286.6|284|286.53|283.93|0
1639434600000|2021-12-13 22:30:00|286.36|283.76|286.45|283.85|286.5|283.9|286.31|283.71|0
1639434900000|2021-12-13 22:35:00|286.43|283.83|285.92|283.32|286.43|283.83|285.76|283.16|0
1639435200000|2021-12-13 22:40:00|285.86|283.26|285.95|283.35|285.99|283.39|285.62|283.02|0
1639435500000|2021-12-13 22:45:00|285.94|283.34|286.13|283.53|286.18|283.58|285.78|283.18|0
1639435800000|2021-12-13 22:50:00|286.11|283.51|285.91|283.31|286.11|283.51|285.91|283.31|0
1639436100000|2021-12-13 22:55:00|285.98|283.38|285.94|283.34|286.22|283.62|285.91|283.31|0
1639436400000|2021-12-13 23:00:00|285.91|283.31|287.96|285.36|288.12|285.52|285.91|283.31|0
1639436700000|2021-12-13 23:05:00|288.29|285.69|288.28|285.68|288.45|285.85|288.04|285.44|0
1639437000000|2021-12-13 23:10:00|288.2|285.6|287.3|284.7|288.45|285.85|286.98|284.38|0
1639437300000|2021-12-13 23:15:00|287.14|284.54|287.3|284.7|287.54|284.94|286.32|283.72|0
1639437600000|2021-12-13 23:20:00|287.46|284.86|286.97|284.37|287.62|285.02|286.48|283.88|0
1639437900000|2021-12-13 23:25:00|286.8|284.2|285.58|282.98|287.78|285.18|285.17|282.57|0
1639438200000|2021-12-13 23:30:00|285.25|282.65|287.12|284.52|287.29|284.69|285.25|282.65|0
1639438500000|2021-12-13 23:35:00|287.45|284.85|287.28|284.68|288.1|285.5|287.12|284.52|0
1639438800000|2021-12-13 23:40:00|287.12|284.52|287.93|285.33|288.1|285.5|287.12|284.52|0
1639439100000|2021-12-13 23:45:00|288.1|285.5|287.28|284.68|288.26|285.66|287.11|284.51|0
1639439400000|2021-12-13 23:50:00|287.36|284.76|287.27|284.67|287.44|284.84|286.62|284.02|0
1639439700000|2021-12-13 23:55:00|287.11|284.51|287.43|284.83|287.44|284.84|286.78|284.18|0
1639440000000|2021-12-14 00:00:00|287.27|284.67|288.82|286.22|289.23|286.63|287.27|284.67|0
1639440300000|2021-12-14 00:05:00|288.9|286.3|289.23|286.63|289.23|286.63|288.49|285.89|0
1639440600000|2021-12-14 00:10:00|289.39|286.79|288.9|286.3|290.04|287.44|288.73|286.13|0
1639440900000|2021-12-14 00:15:00|289.22|286.62|289.71|287.11|290.04|287.44|288.89|286.29|0
1639441200000|2021-12-14 00:20:00|289.55|286.95|289.54|286.94|290.2|287.6|289.13|286.53|0
1639441500000|2021-12-14 00:25:00|289.62|287.02|288.89|286.29|290.03|287.43|288.39|285.79|0
1639441800000|2021-12-14 00:30:00|288.96|286.36|289.54|286.94|289.87|287.27|288.47|285.87|0
1639442100000|2021-12-14 00:35:00|289.45|286.85|288.06|285.46|289.7|287.1|288.06|285.46|0
1639442400000|2021-12-14 00:40:00|287.9|285.3|289.04|286.44|289.2|286.6|287.9|285.3|0
1639442700000|2021-12-14 00:45:00|289.2|286.6|290.18|287.58|290.35|287.75|288.95|286.35|0
1639443000000|2021-12-14 00:50:00|290.1|287.5|290.02|287.42|290.35|287.75|289.36|286.76|0
1639443300000|2021-12-14 00:55:00|290.18|287.58|290.34|287.74|290.51|287.91|289.52|286.92|0
1639443600000|2021-12-14 01:00:00|290.5|287.9|289.68|287.08|290.67|288.07|289.68|287.08|0
1639443900000|2021-12-14 01:05:00|289.76|287.16|290.17|287.57|290.34|287.74|289.68|287.08|0
1639444200000|2021-12-14 01:10:00|290.25|287.65|289.84|287.24|290.5|287.9|289.84|287.24|0
1639444500000|2021-12-14 01:15:00|289.75|287.15|289.18|286.58|289.75|287.15|288.53|285.93|0
1639444800000|2021-12-14 01:20:00|289.09|286.49|287.54|284.94|289.09|286.49|287.54|284.94|0
1639445100000|2021-12-14 01:25:00|287.62|285.02|288.03|285.43|288.52|285.92|287.54|284.94|0
1639445400000|2021-12-14 01:30:00|288.11|285.51|290.32|287.72|290.48|287.88|287.86|285.26|0
1639445700000|2021-12-14 01:35:00|290.23|287.63|289.24|286.64|290.48|287.88|288.84|286.24|0
1639446000000|2021-12-14 01:40:00|289.17|286.57|287.69|285.09|289.49|286.89|287.44|284.84|0
1639446300000|2021-12-14 01:45:00|287.53|284.93|288.18|285.58|288.67|286.07|287.53|284.93|0
1639446600000|2021-12-14 01:50:00|288.26|285.66|288.5|285.9|288.83|286.23|287.85|285.25|0
1639446900000|2021-12-14 01:55:00|288.58|285.98|288.66|286.06|288.99|286.39|288.17|285.57|0
1639447200000|2021-12-14 02:00:00|288.5|285.9|288.66|286.06|289.31|286.71|288.01|285.41|0
1639447500000|2021-12-14 02:05:00|288.33|285.73|288|285.4|288.66|286.06|287.84|285.24|0
1639447800000|2021-12-14 02:10:00|288.08|285.48|288.49|285.89|288.49|285.89|287.84|285.24|0
1639448100000|2021-12-14 02:15:00|288.4|285.8|287.34|284.74|288.4|285.8|287.34|284.74|0
1639448400000|2021-12-14 02:20:00|287.5|284.9|288.23|285.63|288.48|285.88|287.5|284.9|0
1639448700000|2021-12-14 02:25:00|288.15|285.55|287.99|285.39|288.64|286.04|287.9|285.3|0
1639449000000|2021-12-14 02:30:00|287.82|285.22|288.8|286.2|288.8|286.2|287.33|284.73|0
1639449300000|2021-12-14 02:35:00|288.88|286.28|288.22|285.62|288.97|286.37|287.9|285.3|0
1639449600000|2021-12-14 02:40:00|288.14|285.54|289.12|286.52|289.12|286.52|288.14|285.54|0
1639449900000|2021-12-14 02:45:00|289.29|286.69|288.22|285.62|289.29|286.69|287.97|285.37|0
1639450200000|2021-12-14 02:50:00|288.14|285.54|287.32|284.72|288.14|285.54|287.15|284.55|0
1639450500000|2021-12-14 02:55:00|287.15|284.55|287.48|284.88|287.88|285.28|287.15|284.55|0
1639450800000|2021-12-14 03:00:00|287.56|284.96|288.13|285.53|288.21|285.61|287.56|284.96|0
1639451100000|2021-12-14 03:05:00|287.8|285.2|287.47|284.87|288.29|285.69|287.31|284.71|0
1639451400000|2021-12-14 03:10:00|287.31|284.71|288.61|286.01|288.61|286.01|287.31|284.71|0
1639451700000|2021-12-14 03:15:00|288.69|286.09|288.94|286.34|288.94|286.34|288.61|286.01|0
1639452000000|2021-12-14 03:20:00|288.85|286.25|289.01|286.41|289.1|286.5|288.61|286.01|0
1639452300000|2021-12-14 03:25:00|289.1|286.5|288.93|286.33|289.1|286.5|288.77|286.17|0
1639452600000|2021-12-14 03:30:00|288.77|286.17|288.11|285.51|288.84|286.24|287.94|285.34|0
1639452900000|2021-12-14 03:35:00|287.94|285.34|286.15|283.55|287.94|285.34|284.2|281.6|0
1639453200000|2021-12-14 03:40:00|285.98|283.38|286.63|284.03|286.8|284.2|285.33|282.73|0
1639453500000|2021-12-14 03:45:00|286.79|284.19|287.28|284.68|287.44|284.84|286.47|283.87|0
1639453800000|2021-12-14 03:50:00|287.44|284.84|288.01|285.41|288.75|286.15|287.28|284.68|0
1639454100000|2021-12-14 03:55:00|288.26|285.66|288.66|286.06|289.07|286.47|288.09|285.49|0
1639454400000|2021-12-14 04:00:00|288.75|286.15|289.07|286.47|289.24|286.64|288.58|285.98|0
1639454700000|2021-12-14 04:05:00|289.23|286.63|289.14|286.54|289.23|286.63|288.9|286.3|0
1639455000000|2021-12-14 04:10:00|289.07|286.47|288.74|286.14|289.23|286.63|288.57|285.97|0
1639455300000|2021-12-14 04:15:00|288.57|285.97|288.9|286.3|289.14|286.54|288.57|285.97|0
1639455600000|2021-12-14 04:20:00|288.81|286.21|288.4|285.8|288.9|286.3|288.4|285.8|0
1639455900000|2021-12-14 04:25:00|288.56|285.96|288.4|285.8|288.73|286.13|288.23|285.63|0
1639456200000|2021-12-14 04:30:00|288.23|285.63|288.39|285.79|288.56|285.96|287.91|285.31|0
1639456500000|2021-12-14 04:35:00|288.56|285.96|288.39|285.79|288.56|285.96|288.23|285.63|0
1639456800000|2021-12-14 04:40:00|288.47|285.87|288.72|286.12|288.72|286.12|288.31|285.71|0
1639457100000|2021-12-14 04:45:00|288.63|286.03|288.38|285.78|288.88|286.28|288.22|285.62|0
1639457400000|2021-12-14 04:50:00|288.46|285.86|287.24|284.64|288.63|286.03|287.24|284.64|0
1639457700000|2021-12-14 04:55:00|287.4|284.8|288.05|285.45|288.05|285.45|287.31|284.71|0
1639458000000|2021-12-14 05:00:00|287.89|285.29|288.21|285.61|288.38|285.78|287.56|284.96|0
1639458300000|2021-12-14 05:05:00|288.37|285.77|287.72|285.12|288.37|285.77|287.72|285.12|0
1639458600000|2021-12-14 05:10:00|287.88|285.28|287.71|285.11|288.21|285.61|287.71|285.11|0
1639458900000|2021-12-14 05:15:00|287.79|285.19|287.55|284.95|287.88|285.28|287.22|284.62|0
1639459200000|2021-12-14 05:20:00|287.38|284.78|287.05|284.45|287.71|285.11|287.05|284.45|0
1639459500000|2021-12-14 05:25:00|287.22|284.62|288.03|285.43|288.19|285.59|287.22|284.62|0
1639459800000|2021-12-14 05:30:00|287.87|285.27|288.19|285.59|288.68|286.08|287.38|284.78|0
1639460100000|2021-12-14 05:35:00|288.27|285.67|288.68|286.08|289.01|286.41|288.27|285.67|0
1639460400000|2021-12-14 05:40:00|288.51|285.91|288.02|285.42|289|286.4|288.02|285.42|0
1639460700000|2021-12-14 05:45:00|288.18|285.58|287.85|285.25|288.18|285.58|287.69|285.09|0
1639461000000|2021-12-14 05:50:00|287.93|285.33|287.03|284.43|288.02|285.42|287.03|284.43|0
1639461300000|2021-12-14 05:55:00|287.11|284.51|287.52|284.92|288.01|285.41|286.87|284.27|0
1639461600000|2021-12-14 06:00:00|287.68|285.08|287.68|285.08|287.85|285.25|286.87|284.27|0
1639461900000|2021-12-14 06:05:00|287.84|285.24|287.35|284.75|287.84|285.24|287.19|284.59|0
1639462200000|2021-12-14 06:10:00|287.43|284.83|286.86|284.26|287.43|284.83|286.04|283.44|0
1639462500000|2021-12-14 06:15:00|286.77|284.17|286.69|284.09|287.18|284.58|286.28|283.68|0
1639462800000|2021-12-14 06:20:00|286.77|284.17|287.99|285.39|288.16|285.56|286.77|284.17|0
1639463100000|2021-12-14 06:25:00|287.91|285.31|288.48|285.88|288.65|286.05|287.91|285.31|0
1639463400000|2021-12-14 06:30:00|288.56|285.96|288.81|286.21|288.97|286.37|288.15|285.55|0
1639463700000|2021-12-14 06:35:00|288.64|286.04|288.55|285.95|288.81|286.21|288.48|285.88|0
1639464000000|2021-12-14 06:40:00|288.64|286.04|288.8|286.2|288.8|286.2|288.47|285.87|0
1639464300000|2021-12-14 06:45:00|288.88|286.28|289.86|287.26|290.27|287.67|288.88|286.28|0
1639464600000|2021-12-14 06:50:00|289.94|287.34|289.94|287.34|290.19|287.59|289.78|287.18|0
1639464900000|2021-12-14 06:55:00|289.78|287.18|289.12|286.52|289.78|287.18|289.12|286.52|0
1639465200000|2021-12-14 07:00:00|289.44|286.84|289.61|287.01|289.77|287.17|288.79|286.19|0
1639465500000|2021-12-14 07:05:00|289.6|287|288.29|285.69|289.93|287.33|288.29|285.69|0
1639465800000|2021-12-14 07:10:00|288.37|285.77|289.76|287.16|289.93|287.33|288.04|285.44|0
1639466100000|2021-12-14 07:15:00|289.93|287.33|292.06|289.46|292.23|289.63|289.76|287.16|0
1639466400000|2021-12-14 07:20:00|292.22|289.62|291.31|288.71|292.39|289.79|291.07|288.47|0
1639466700000|2021-12-14 07:25:00|291.4|288.8|291.07|288.47|291.4|288.8|290.9|288.3|0
1639467000000|2021-12-14 07:30:00|291.23|288.63|291.06|288.46|291.72|289.12|290.9|288.3|0
1639467300000|2021-12-14 07:35:00|291.23|288.63|290.4|287.8|291.23|288.63|290.4|287.8|0
1639467600000|2021-12-14 07:40:00|290.48|287.88|291.39|288.79|292.04|289.44|290.48|287.88|0
1639467900000|2021-12-14 07:45:00|291.46|288.86|291.13|288.53|291.71|289.11|290.56|287.96|0
1639468200000|2021-12-14 07:50:00|291.22|288.62|291.87|289.27|292.2|289.6|291.22|288.62|0
1639468500000|2021-12-14 07:55:00|292.04|289.44|291.34|288.74|294.07|291.47|291.01|288.41|0
1639468800000|2021-12-14 08:00:00|291.66|289.06|293.64|291.04|293.97|291.37|291.66|289.06|0
1639469100000|2021-12-14 08:05:00|293.6|291.4|294.75|292.55|294.92|292.72|293.6|291.4|0
1639469400000|2021-12-14 08:10:00|294.92|292.72|294.09|291.89|295.09|292.89|293.93|291.73|0
1639469700000|2021-12-14 08:15:00|293.76|291.56|292.77|290.57|294|291.8|292.6|290.4|0
1639470000000|2021-12-14 08:20:00|292.6|290.4|293.59|291.39|294.08|291.88|292.44|290.24|0
1639470300000|2021-12-14 08:25:00|293.75|291.55|292.93|290.73|293.92|291.72|292.51|290.31|0
1639470600000|2021-12-14 08:30:00|292.84|290.64|292.59|290.39|293.42|291.22|292.1|289.9|0
1639470900000|2021-12-14 08:35:00|292.76|290.56|293.25|291.05|293.25|291.05|291.85|289.65|0
1639471200000|2021-12-14 08:40:00|293|290.8|293.74|291.54|293.91|291.71|292.59|290.39|0
1639471500000|2021-12-14 08:45:00|293.58|291.38|292.5|290.3|293.74|291.54|292.42|290.22|0
1639471800000|2021-12-14 08:50:00|292.25|290.05|291.92|289.72|292.91|290.71|291.92|289.72|0
1639472100000|2021-12-14 08:55:00|291.76|289.56|290.93|288.73|292.25|290.05|290.93|288.73|0
1639472400000|2021-12-14 09:00:00|291.1|288.9|290.27|288.07|291.42|289.22|290.11|287.91|0
1639472700000|2021-12-14 09:05:00|290.35|288.15|292.9|290.7|292.9|290.7|290.27|288.07|0
1639473000000|2021-12-14 09:10:00|293.06|290.86|291|288.8|293.23|291.03|290.34|288.14|0
1639473300000|2021-12-14 09:15:00|291.09|288.89|291.08|288.88|291.74|289.54|290.92|288.72|0
1639473600000|2021-12-14 09:20:00|291.25|289.05|290.09|287.89|291.9|289.7|290.09|287.89|0
1639473900000|2021-12-14 09:25:00|290.26|288.06|289.76|287.56|291.41|289.21|289.76|287.56|0
1639474200000|2021-12-14 09:30:00|289.6|287.4|290.09|287.89|290.75|288.55|288.94|286.74|0
1639474500000|2021-12-14 09:35:00|289.92|287.72|285.1|282.9|290.09|287.89|285.1|282.9|0
1639474800000|2021-12-14 09:40:00|285.18|282.98|284.57|282.37|286.19|283.99|281.61|279.41|0
1639475100000|2021-12-14 09:45:00|284.24|282.04|283.99|281.79|285.54|283.34|283.6|281.4|0
1639475400000|2021-12-14 09:50:00|284.08|281.88|276.94|274.74|284.24|282.04|276.62|274.42|0
1639475700000|2021-12-14 09:55:00|276.62|274.42|275.75|273.55|278.22|276.02|275.5|273.3|0
1639476000000|2021-12-14 10:00:00|276.07|273.87|275.43|273.23|277.02|274.82|274.32|272.12|0
1639476300000|2021-12-14 10:05:00|275.75|273.55|278.13|275.93|278.13|275.93|274.96|272.76|0
1639476600000|2021-12-14 10:10:00|277.97|275.77|277.49|275.29|278.13|275.93|276.22|274.02|0
1639476900000|2021-12-14 10:15:00|277.33|275.13|276.06|273.86|277.81|275.61|275.9|273.7|0
1639477200000|2021-12-14 10:20:00|276.69|274.49|277.17|274.97|277.33|275.13|276.05|273.85|0
1639477500000|2021-12-14 10:25:00|277.33|275.13|277.8|275.6|278.12|275.92|276.69|274.49|0
1639477800000|2021-12-14 10:30:00|277.88|275.68|279.55|277.35|279.88|277.68|277.8|275.6|0
1639478100000|2021-12-14 10:35:00|278.91|276.71|278.75|276.55|279.87|277.67|278.59|276.39|0
1639478400000|2021-12-14 10:40:00|278.59|276.39|278.27|276.07|279.55|277.35|278.11|275.91|0
1639478700000|2021-12-14 10:45:00|278.43|276.23|276.99|274.79|278.91|276.71|276.67|274.47|0
1639479000000|2021-12-14 10:50:00|277.15|274.95|276.67|274.47|277.15|274.95|275.88|273.68|0
1639479300000|2021-12-14 10:55:00|276.51|274.31|277.78|275.58|278.26|276.06|276.51|274.31|0
1639479600000|2021-12-14 11:00:00|277.94|275.74|279.05|276.85|279.37|277.17|277.94|275.74|0
1639479900000|2021-12-14 11:05:00|279.53|277.33|280.49|278.29|280.49|278.29|279.21|277.01|0
1639480200000|2021-12-14 11:10:00|281.29|279.09|280.49|278.29|281.77|279.57|280.17|277.97|0
1639480500000|2021-12-14 11:15:00|280.81|278.61|278.15|275.95|280.97|278.77|278.08|275.88|0
1639480800000|2021-12-14 11:20:00|277.92|275.72|278.56|276.36|278.88|276.68|277.6|275.4|0
1639481100000|2021-12-14 11:25:00|278.47|276.27|277.59|275.39|278.71|276.51|276.79|274.59|0
1639481400000|2021-12-14 11:30:00|277.51|275.31|276.31|274.11|278.87|276.67|276.31|274.11|0
1639481700000|2021-12-14 11:35:00|276.47|274.27|277.26|275.06|277.42|275.22|276.47|274.27|0
1639482000000|2021-12-14 11:40:00|277.1|274.9|277.18|274.98|277.42|275.22|275.98|273.78|0
1639482300000|2021-12-14 11:45:00|276.94|274.74|277.1|274.9|279.66|277.46|276.53|274.33|0
1639482600000|2021-12-14 11:50:00|276.62|274.42|276.85|274.65|278.54|276.34|275.82|273.62|0
1639482900000|2021-12-14 11:55:00|276.69|274.49|277.25|275.05|278.37|276.17|276.69|274.49|0
1639483200000|2021-12-14 12:00:00|277.41|275.21|278.85|276.65|279.17|276.97|277.09|274.89|0
1639483500000|2021-12-14 12:05:00|279.01|276.81|279.33|277.13|279.97|277.77|278.53|276.33|0
1639483800000|2021-12-14 12:10:00|279.65|277.45|280.29|278.09|280.61|278.41|279.33|277.13|0
1639484100000|2021-12-14 12:15:00|280.13|277.93|280.61|278.41|280.93|278.73|280.13|277.93|0
1639484400000|2021-12-14 12:20:00|280.77|278.57|281.57|279.37|281.57|279.37|280.45|278.25|0
1639484700000|2021-12-14 12:25:00|281.89|279.69|281.41|279.21|282.05|279.85|280.44|278.24|0
1639485000000|2021-12-14 12:30:00|281.57|279.37|281.08|278.88|281.57|279.37|279.96|277.76|0
1639485300000|2021-12-14 12:35:00|280.76|278.56|278.99|276.79|280.92|278.72|278.99|276.79|0
1639485600000|2021-12-14 12:40:00|279.06|276.86|278.66|276.46|279.38|277.18|277.22|275.02|0
1639485900000|2021-12-14 12:45:00|278.5|276.3|279.14|276.94|279.3|277.1|278.34|276.14|0
1639486200000|2021-12-14 12:50:00|278.98|276.78|278.73|276.53|279.3|277.1|278.49|276.29|0
1639486500000|2021-12-14 12:55:00|278.49|276.29|278.49|276.29|278.98|276.78|278.01|275.81|0
1639486800000|2021-12-14 13:00:00|278.65|276.45|278.49|276.29|279.29|277.09|278.17|275.97|0
1639487100000|2021-12-14 13:05:00|278.33|276.13|279.93|277.73|280.9|278.7|277.85|275.65|0
1639487400000|2021-12-14 13:10:00|280.09|277.89|279.36|277.16|280.57|278.37|279.28|277.08|0
1639487700000|2021-12-14 13:15:00|279.44|277.24|279.44|277.24|279.77|277.57|278.96|276.76|0
1639488000000|2021-12-14 13:20:00|279.12|276.92|277.67|275.47|279.12|276.92|276.39|274.19|0
1639488300000|2021-12-14 13:25:00|277.83|275.63|277.75|275.55|277.83|275.63|276.47|274.27|0
1639488600000|2021-12-14 13:30:00|277.91|275.71|269|266.8|277.91|275.71|269|266.8|0
1639488900000|2021-12-14 13:35:00|268.61|266.41|269.47|267.27|271.45|269.25|268.46|266.26|0
1639489200000|2021-12-14 13:40:00|269.4|267.2|266.35|264.15|270.03|267.83|265.64|263.44|0
1639489500000|2021-12-14 13:45:00|266.19|263.99|266.33|264.13|267.74|265.54|265.64|263.44|0
1639489800000|2021-12-14 13:50:00|266.01|263.81|267.18|264.98|267.89|265.69|265.7|263.5|0
1639490100000|2021-12-14 13:55:00|267.26|265.06|267.41|265.21|268.98|266.78|266.79|264.59|0
1639490400000|2021-12-14 14:00:00|267.26|265.06|268.35|266.15|268.82|266.62|266.32|264.12|0
1639490700000|2021-12-14 14:05:00|268.27|266.07|265.06|262.86|268.51|266.31|265.06|262.86|0
1639491000000|2021-12-14 14:10:00|265.22|263.02|266.62|264.42|266.93|264.73|263.19|260.99|0
1639491300000|2021-12-14 14:15:00|266.78|264.58|265.84|263.64|267.09|264.89|265.06|262.86|0
1639491600000|2021-12-14 14:20:00|265.37|263.17|263.65|261.45|266.46|264.26|263.49|261.29|0
1639491900000|2021-12-14 14:25:00|263.49|261.29|263.65|261.45|264.9|262.7|262.87|260.67|0
1639492200000|2021-12-14 14:30:00|263.34|261.14|270|267.8|270|267.8|262.56|260.36|0
1639492500000|2021-12-14 14:35:00|270.63|268.43|271.73|269.53|273.31|271.11|269.38|267.18|0
1639492800000|2021-12-14 14:40:00|272.21|270.01|278.39|276.19|278.39|276.19|272.05|269.85|0
1639493100000|2021-12-14 14:45:00|278.55|276.35|275.84|273.64|281.27|279.07|273.3|271.1|0
1639493400000|2021-12-14 14:50:00|276.16|273.96|274.57|272.37|276.95|274.75|272.83|270.63|0
1639493700000|2021-12-14 14:55:00|274.88|272.68|274.09|271.89|278.38|276.18|272.51|270.31|0
1639494000000|2021-12-14 15:00:00|273.3|271.1|269.51|267.31|274.72|272.52|269.51|267.31|0
1639494300000|2021-12-14 15:05:00|269.67|267.47|270.45|268.25|273.29|271.09|268.89|266.69|0
1639494600000|2021-12-14 15:10:00|270.06|267.86|266.69|264.49|270.45|268.25|265.13|262.93|0
1639494900000|2021-12-14 15:15:00|266.38|264.18|266.37|264.17|267.47|265.27|265.13|262.93|0
1639495200000|2021-12-14 15:20:00|266.6|264.4|271.23|269.03|271.39|269.19|264.81|262.61|0
1639495500000|2021-12-14 15:25:00|271.39|269.19|271.86|269.66|274.7|272.5|271.38|269.18|0
1639495800000|2021-12-14 15:30:00|271.54|269.34|268.86|266.66|272.33|270.13|268.39|266.19|0
1639496100000|2021-12-14 15:35:00|268.71|266.51|266.36|264.16|269.65|267.45|265.89|263.69|0
1639496400000|2021-12-14 15:40:00|266.2|264|263.71|261.51|267.14|264.94|262.32|260.12|0
1639496700000|2021-12-14 15:45:00|263.87|261.67|257.84|255.64|264.8|262.6|257.54|255.34|0
1639497000000|2021-12-14 15:50:00|258.77|256.57|256.26|254.06|259.07|256.87|252.55|250.35|0
1639497300000|2021-12-14 15:55:00|256.11|253.91|256.41|254.21|256.72|254.52|253.22|251.02|0
1639497600000|2021-12-14 16:00:00|255.72|253.52|255.95|253.75|256.41|254.21|252.91|250.71|0
1639497900000|2021-12-14 16:05:00|256.26|254.06|256.25|254.05|258.24|256.04|255.64|253.44|0
1639498200000|2021-12-14 16:10:00|256.86|254.66|253.97|251.77|257.78|255.58|253.81|251.61|0
1639498500000|2021-12-14 16:15:00|254.42|252.22|256.17|253.97|257.62|255.42|253.51|251.31|0
1639498800000|2021-12-14 16:20:00|255.48|253.28|255.94|253.74|257.93|255.73|253.81|251.61|0
1639499100000|2021-12-14 16:25:00|255.79|253.59|258.53|256.33|258.99|256.79|255.33|253.13|0
1639499400000|2021-12-14 16:30:00|258.69|256.49|254.12|251.92|258.69|256.49|253.36|251.16|0
1639499700000|2021-12-14 16:35:00|254.27|252.07|253.81|251.61|255.19|252.99|253.2|251|0
1639500000000|2021-12-14 16:40:00|253.35|251.15|253.66|251.46|255.94|253.74|252.9|250.7|0
1639500300000|2021-12-14 16:45:00|253.2|251|253.35|251.15|255.48|253.28|253.05|250.85|0
1639500600000|2021-12-14 16:50:00|253.57|251.37|252.74|250.54|255.33|253.13|252.36|250.16|0
1639500900000|2021-12-14 16:55:00|252.89|250.69|252.12|249.92|254.85|252.65|250.31|248.11|0
1639501200000|2021-12-14 17:00:00|251.96|249.76|249.7|247.5|252.57|250.37|249.7|247.5|0
1639501500000|2021-12-14 17:05:00|250.3|248.1|252.71|250.51|253.02|250.82|248.65|246.45|0
1639501800000|2021-12-14 17:10:00|252.41|250.21|250.75|248.55|253.32|251.12|250.29|248.09|0
1639502100000|2021-12-14 17:15:00|250.44|248.24|251.79|249.59|252.84|250.64|248.49|246.29|0
1639502400000|2021-12-14 17:20:00|251.94|249.74|252.54|250.34|253.9|251.7|251.49|249.29|0
1639502700000|2021-12-14 17:25:00|252.39|250.19|254.95|252.75|255.26|253.06|251.64|249.44|0
1639503000000|2021-12-14 17:30:00|254.35|252.15|254.34|252.14|255.41|253.21|252.38|250.18|0
1639503300000|2021-12-14 17:35:00|254.49|252.29|250.28|248.08|254.8|252.6|250.13|247.93|0
1639503600000|2021-12-14 17:40:00|250.58|248.38|248.47|246.27|250.88|248.68|248.47|246.27|0
1639503900000|2021-12-14 17:45:00|248.32|246.12|248.46|246.26|249.97|247.77|247.57|245.37|0
1639504200000|2021-12-14 17:50:00|248.16|245.96|249.81|247.61|249.82|247.62|248.01|245.81|0
1639504500000|2021-12-14 17:55:00|249.51|247.31|249.81|247.61|250.12|247.92|248.31|246.11|0
1639504800000|2021-12-14 18:00:00|249.66|247.46|252.22|250.02|252.83|250.63|248.76|246.56|0
1639505100000|2021-12-14 18:05:00|251.92|249.72|253.58|251.38|254.19|251.99|251.84|249.64|0
1639505400000|2021-12-14 18:10:00|253.43|251.23|251.53|249.33|253.94|251.74|251.37|249.17|0
1639505700000|2021-12-14 18:15:00|251.68|249.48|251.37|249.17|251.98|249.78|250.31|248.11|0
1639506000000|2021-12-14 18:20:00|251.52|249.32|251.22|249.02|251.83|249.63|250.16|247.96|0
1639506300000|2021-12-14 18:25:00|251.07|248.87|252.88|250.68|253.49|251.29|250.31|248.11|0
1639506600000|2021-12-14 18:30:00|252.73|250.53|250.31|248.11|252.73|250.53|250.16|247.96|0
1639506900000|2021-12-14 18:35:00|250.46|248.26|250.31|248.11|251.83|249.63|249.7|247.5|0
1639507200000|2021-12-14 18:40:00|250.16|247.96|248.34|246.14|250.31|248.11|248.34|246.14|0
1639507500000|2021-12-14 18:45:00|248.49|246.29|248.18|245.98|249.4|247.2|248.03|245.83|0
1639507800000|2021-12-14 18:50:00|248.33|246.13|247.88|245.68|249.54|247.34|247.13|244.93|0
1639508100000|2021-12-14 18:55:00|247.73|245.53|247.72|245.52|248.03|245.83|246.37|244.17|0
1639508400000|2021-12-14 19:00:00|247.42|245.22|250.75|248.55|251.66|249.46|246.82|244.62|0
1639508700000|2021-12-14 19:05:00|250.59|248.39|255.01|252.81|255.01|252.81|250.14|247.94|0
1639509000000|2021-12-14 19:10:00|254.86|252.66|254.85|252.65|256.7|254.5|254.4|252.2|0
1639509300000|2021-12-14 19:15:00|254.7|252.5|255.77|253.57|256.39|254.19|254.7|252.5|0
1639509600000|2021-12-14 19:20:00|255.62|253.42|256.99|254.79|256.99|254.79|253.78|251.58|0
1639509900000|2021-12-14 19:25:00|256.84|254.64|255.61|253.41|257.61|255.41|254.84|252.64|0
1639510200000|2021-12-14 19:30:00|255.15|252.95|257.3|255.1|257.91|255.71|254.38|252.18|0
1639510500000|2021-12-14 19:35:00|257.14|254.94|256.68|254.48|257.75|255.55|255.3|253.1|0
1639510800000|2021-12-14 19:40:00|256.98|254.78|258.37|256.17|258.83|256.63|256.21|254.01|0
1639511100000|2021-12-14 19:45:00|258.21|256.01|256.54|254.34|259.29|257.09|256.24|254.04|0
1639511400000|2021-12-14 19:50:00|256.39|254.19|256.54|254.34|257|254.8|255.16|252.96|0
1639511700000|2021-12-14 19:55:00|256.46|254.26|257.77|255.57|257.93|255.73|255.46|253.26|0
1639512000000|2021-12-14 20:00:00|257.62|255.42|261.8|259.6|261.8|259.6|257.46|255.26|0
1639512300000|2021-12-14 20:05:00|261.64|259.44|263.51|261.31|263.82|261.62|260.86|258.66|0
1639512600000|2021-12-14 20:10:00|263.82|261.62|262.57|260.37|265.07|262.87|261.33|259.13|0
1639512900000|2021-12-14 20:15:00|263.04|260.84|264.12|261.92|264.12|261.92|261.31|259.11|0
1639513200000|2021-12-14 20:20:00|263.65|261.45|263.64|261.44|264.43|262.23|262.09|259.89|0
1639513500000|2021-12-14 20:25:00|263.8|261.6|266.31|264.11|266.62|264.42|262.71|260.51|0
1639513800000|2021-12-14 20:30:00|265.99|263.79|267.41|265.21|268.2|266|265.05|262.85|0
1639514100000|2021-12-14 20:35:00|267.56|265.36|265.99|263.79|269.46|267.26|265.52|263.32|0
1639514400000|2021-12-14 20:40:00|266.14|263.94|262.49|260.29|266.14|263.94|262.49|260.29|0
1639514700000|2021-12-14 20:45:00|262.65|260.45|260.78|258.58|264.52|262.32|260.47|258.27|0
1639515000000|2021-12-14 20:50:00|261.16|258.96|258.61|256.41|263.11|260.91|258.3|256.1|0
1639515300000|2021-12-14 20:55:00|258.76|256.56|266.13|263.93|266.13|263.93|258.45|256.25|0
1639515600000|2021-12-14 21:00:00|266.6|264.4|265.04|262.84|266.6|264.4|263.8|261.6|0
1639515900000|2021-12-14 21:05:00|264.73|262.53|265.97|263.77|266.13|263.93|264.73|262.53|0
1639516200000|2021-12-14 21:10:00|265.73|263.53|263.79|261.59|266.13|263.93|263.32|261.12|0
1639516500000|2021-12-14 21:15:00|263.83|261.23|264.45|261.85|264.45|261.85|263.83|261.23|0
1639516800000|2021-12-14 21:20:00|264.6|262|265.22|262.62|265.22|262.62|264.14|261.54|0
1639517100000|2021-12-14 21:25:00|265.38|262.78|264.91|262.31|265.38|262.78|264.91|262.31|0
1639517400000|2021-12-14 21:30:00|265.22|262.62|265.37|262.77|266.15|263.55|265.22|262.62|0
1639517700000|2021-12-14 21:35:00|265.68|263.08|265.91|263.31|266|263.4|265.68|263.08|0
1639518000000|2021-12-14 21:40:00|265.99|263.39|266.3|263.7|266.46|263.86|265.99|263.39|0
1639518300000|2021-12-14 21:45:00|266.46|263.86|266.61|264.01|266.61|264.01|265.59|262.99|0
1639518600000|2021-12-14 21:50:00|266.76|264.16|266.76|264.16|266.92|264.32|266.76|264.16|0
1639518900000|2021-12-14 21:55:00|266.92|264.32|266.68|264.08|266.92|264.32|266.52|263.92|0
1639519200000|2021-12-14 22:00:00|266.41|263.81|266.41|263.81|266.6|264|266.16|263.56|0
1639519500000|2021-12-14 22:05:00|266.43|263.83|266.04|263.44|266.43|263.83|265.97|263.37|0
1639519800000|2021-12-14 22:10:00|266.07|263.47|266.27|263.67|266.27|263.67|266.06|263.46|0
1639520100000|2021-12-14 22:15:00|266.34|263.74|266.24|263.64|266.38|263.78|266.13|263.53|0
1639520400000|2021-12-14 22:20:00|266.17|263.57|266.17|263.57|266.26|263.66|266.17|263.57|0
1639520700000|2021-12-14 22:25:00|266.19|263.59|266.1|263.5|266.19|263.59|266.03|263.43|0
1639521000000|2021-12-14 22:30:00|266.09|263.49|266.16|263.56|266.16|263.56|266.07|263.47|0
1639521300000|2021-12-14 22:35:00|266.18|263.58|265.95|263.35|266.32|263.72|265.86|263.26|0
1639521600000|2021-12-14 22:40:00|265.98|263.38|265.88|263.28|265.98|263.38|265.86|263.26|0
1639521900000|2021-12-14 22:45:00|265.9|263.3|265.97|263.37|266.06|263.46|265.9|263.3|0
1639522200000|2021-12-14 22:50:00|266.12|263.52|266.12|263.52|266.17|263.57|266.08|263.48|0
1639522500000|2021-12-14 22:55:00|266.15|263.55|266.21|263.61|266.44|263.84|266.15|263.55|0
1639522800000|2021-12-14 23:00:00|266.32|263.72|266.87|264.27|267.03|264.43|266.01|263.41|0
1639523100000|2021-12-14 23:05:00|267.03|264.43|266.87|264.27|267.03|264.43|266.56|263.96|0
1639523400000|2021-12-14 23:10:00|266.94|264.34|268.12|265.52|268.27|265.67|266.87|264.27|0
1639523700000|2021-12-14 23:15:00|268.27|265.67|266.86|264.26|268.27|265.67|266.86|264.26|0
1639524000000|2021-12-14 23:20:00|267.02|264.42|265.14|262.54|267.64|265.04|265.14|262.54|0
1639524300000|2021-12-14 23:25:00|265.22|262.62|264.05|261.45|265.61|263.01|264.05|261.45|0
1639524600000|2021-12-14 23:30:00|264.2|261.6|264.98|262.38|264.98|262.38|263.43|260.83|0
1639524900000|2021-12-14 23:35:00|264.67|262.07|264.2|261.6|265.13|262.53|263.89|261.29|0
1639525200000|2021-12-14 23:40:00|264.35|261.75|265.28|262.68|265.36|262.76|263.89|261.29|0
1639525500000|2021-12-14 23:45:00|265.13|262.53|265.43|262.83|265.44|262.84|264.97|262.37|0
1639525800000|2021-12-14 23:50:00|265.35|262.75|265.97|263.37|266.21|263.61|265.12|262.52|0
1639526100000|2021-12-14 23:55:00|265.9|263.3|265.27|262.67|266.21|263.61|265.27|262.67|0
1639526400000|2021-12-15 00:00:00|265.58|262.98|266.83|264.23|266.83|264.23|264.96|262.36|0
1639526700000|2021-12-15 00:05:00|266.99|264.39|268.08|265.48|268.39|265.79|266.67|264.07|0
1639527000000|2021-12-15 00:10:00|267.92|265.32|267.76|265.16|268.47|265.87|267.6|265|0
1639527300000|2021-12-15 00:15:00|267.6|265|268.23|265.63|268.54|265.94|267.6|265|0
1639527600000|2021-12-15 00:20:00|268.15|265.55|267.75|265.15|268.15|265.55|267.13|264.53|0
1639527900000|2021-12-15 00:25:00|268.54|265.94|269|266.4|269.01|266.41|268.38|265.78|0
1639528200000|2021-12-15 00:30:00|268.85|266.25|269.32|266.72|269.32|266.72|268.61|266.01|0
1639528500000|2021-12-15 00:35:00|269.47|266.87|269.47|266.87|269.63|267.03|268.69|266.09|0
1639528800000|2021-12-15 00:40:00|269.31|266.71|268.21|265.61|269.47|266.87|268.05|265.45|0
1639529100000|2021-12-15 00:45:00|268.29|265.69|268.21|265.61|268.68|266.08|268.05|265.45|0
1639529400000|2021-12-15 00:50:00|268.05|265.45|268.36|265.76|268.83|266.23|267.89|265.29|0
1639529700000|2021-12-15 00:55:00|268.43|265.83|268.51|265.91|268.99|266.39|268.2|265.6|0
1639530000000|2021-12-15 01:00:00|268.36|265.76|267.88|265.28|268.67|266.07|267.26|264.66|0
1639530300000|2021-12-15 01:05:00|267.73|265.13|267.17|264.57|267.73|265.13|267.1|264.5|0
1639530600000|2021-12-15 01:10:00|267.25|264.65|266.39|263.79|267.41|264.81|266.31|263.71|0
1639530900000|2021-12-15 01:15:00|266.31|263.71|265.06|262.46|266.31|263.71|263.97|261.37|0
1639531200000|2021-12-15 01:20:00|265.22|262.62|265.84|263.24|266.54|263.94|265.06|262.46|0
1639531500000|2021-12-15 01:25:00|265.76|263.16|263.11|260.51|265.99|263.39|263.03|260.43|0
1639531800000|2021-12-15 01:30:00|263.19|260.59|263.18|260.58|264.12|261.52|262.41|259.81|0
1639532100000|2021-12-15 01:35:00|263.34|260.74|264.74|262.14|264.74|262.14|262.72|260.12|0
1639532400000|2021-12-15 01:40:00|264.89|262.29|265.12|262.52|265.67|263.07|264.73|262.13|0
1639532700000|2021-12-15 01:45:00|265.04|262.44|265.2|262.6|265.82|263.22|264.73|262.13|0
1639533000000|2021-12-15 01:50:00|265.35|262.75|265.58|262.98|266.44|263.84|264.88|262.28|0
1639533300000|2021-12-15 01:55:00|265.5|262.9|266.91|264.31|267.38|264.78|265.5|262.9|0
1639533600000|2021-12-15 02:00:00|266.75|264.15|266.9|264.3|267.84|265.24|266.43|263.83|0
1639533900000|2021-12-15 02:05:00|266.82|264.22|266.43|263.83|267.21|264.61|266.27|263.67|0
1639534200000|2021-12-15 02:10:00|266.27|263.67|266.58|263.98|266.74|264.14|265.88|263.28|0
1639534500000|2021-12-15 02:15:00|266.74|264.14|264.94|262.34|267.05|264.45|264.71|262.11|0
1639534800000|2021-12-15 02:20:00|264.86|262.26|265.64|263.04|265.64|263.04|264.55|261.95|0
1639535100000|2021-12-15 02:25:00|265.48|262.88|264.54|261.94|265.64|263.04|264.08|261.48|0
1639535400000|2021-12-15 02:30:00|264.7|262.1|266.72|264.12|266.88|264.28|264.54|261.94|0
1639535700000|2021-12-15 02:35:00|266.8|264.2|267.66|265.06|267.82|265.22|266.57|263.97|0
1639536000000|2021-12-15 02:40:00|267.19|264.59|267.03|264.43|267.82|265.22|266.72|264.12|0
1639536300000|2021-12-15 02:45:00|267.11|264.51|267.5|264.9|267.65|265.05|266.72|264.12|0
1639536600000|2021-12-15 02:50:00|267.34|264.74|267.81|265.21|268.28|265.68|267.34|264.74|0
1639536900000|2021-12-15 02:55:00|267.96|265.36|267.96|265.36|268.27|265.67|267.34|264.74|0
1639537200000|2021-12-15 03:00:00|268.12|265.52|268.27|265.67|268.74|266.14|267.96|265.36|0
1639537500000|2021-12-15 03:05:00|268.19|265.59|268.42|265.82|268.43|265.83|268.11|265.51|0
1639537800000|2021-12-15 03:10:00|268.27|265.67|268.97|266.37|269.36|266.76|268.11|265.51|0
1639538100000|2021-12-15 03:15:00|269.05|266.45|268.33|265.73|269.05|266.45|267.87|265.27|0
1639538400000|2021-12-15 03:20:00|268.57|265.97|268.73|266.13|268.89|266.29|268.42|265.82|0
1639538700000|2021-12-15 03:25:00|268.64|266.04|268.1|265.5|268.64|266.04|268.01|265.41|0
1639539000000|2021-12-15 03:30:00|268.17|265.57|268.09|265.49|268.57|265.97|268.09|265.49|0
1639539300000|2021-12-15 03:35:00|268.17|265.57|268.63|266.03|268.79|266.19|268.09|265.49|0
1639539600000|2021-12-15 03:40:00|268.56|265.96|268.87|266.27|268.87|266.27|268.56|265.96|0
1639539900000|2021-12-15 03:45:00|269.03|266.43|269.49|266.89|269.65|267.05|268.87|266.27|0
1639540200000|2021-12-15 03:50:00|269.34|266.74|269.65|267.05|269.81|267.21|269.34|266.74|0
1639540500000|2021-12-15 03:55:00|269.81|267.21|269.49|266.89|269.81|267.21|269.33|266.73|0
1639540800000|2021-12-15 04:00:00|269.64|267.04|269.48|266.88|269.8|267.2|269.48|266.88|0
1639541100000|2021-12-15 04:05:00|269.33|266.73|269.64|267.04|269.64|267.04|269.32|266.72|0
1639541400000|2021-12-15 04:10:00|269.48|266.88|269.48|266.88|269.48|266.88|269.32|266.72|0
1639541700000|2021-12-15 04:15:00|269.24|266.64|269.79|267.19|269.95|267.35|269.24|266.64|0
1639542000000|2021-12-15 04:20:00|269.63|267.03|269.31|266.71|269.79|267.19|269.16|266.56|0
1639542300000|2021-12-15 04:25:00|269.23|266.63|268.68|266.08|269.31|266.71|268.52|265.92|0
1639542600000|2021-12-15 04:30:00|268.84|266.24|269.46|266.86|269.46|266.86|268.68|266.08|0
1639542900000|2021-12-15 04:35:00|269.62|267.02|269.62|267.02|269.78|267.18|269.3|266.7|0
1639543200000|2021-12-15 04:40:00|269.77|267.17|269.61|267.01|269.93|267.33|269.61|267.01|0
1639543500000|2021-12-15 04:45:00|269.45|266.85|269.77|267.17|269.77|267.17|269.45|266.85|0
1639543800000|2021-12-15 04:50:00|269.61|267.01|269.29|266.69|269.77|267.17|269.29|266.69|0
1639544100000|2021-12-15 04:55:00|269.45|266.85|269.29|266.69|269.61|267.01|269.13|266.53|0
1639544400000|2021-12-15 05:00:00|269.36|266.76|269.6|267|269.6|267|268.97|266.37|0
1639544700000|2021-12-15 05:05:00|269.44|266.84|268.34|265.74|269.52|266.92|268.34|265.74|0
1639545000000|2021-12-15 05:10:00|268.18|265.58|267.87|265.27|268.18|265.58|267.4|264.8|0
1639545300000|2021-12-15 05:15:00|268.02|265.42|267.86|265.26|268.49|265.89|267.86|265.26|0
1639545600000|2021-12-15 05:20:00|267.78|265.18|267.93|265.33|268.02|265.42|267.24|264.64|0
1639545900000|2021-12-15 05:25:00|267.86|265.26|268.8|266.2|268.8|266.2|267.86|265.26|0
1639546200000|2021-12-15 05:30:00|268.64|266.04|269.89|267.29|269.89|267.29|268.48|265.88|0
1639546500000|2021-12-15 05:35:00|269.58|266.98|269.58|266.98|269.74|267.14|269.34|266.74|0
1639546800000|2021-12-15 05:40:00|269.57|266.97|269.57|266.97|269.89|267.29|269.57|266.97|0
1639547100000|2021-12-15 05:45:00|269.65|267.05|269.88|267.28|269.89|267.29|269.57|266.97|0
1639547400000|2021-12-15 05:50:00|269.73|267.13|269.88|267.28|269.88|267.28|269.72|267.12|0
1639547700000|2021-12-15 05:55:00|269.72|267.12|269.4|266.8|270.51|267.91|269.25|266.65|0
1639548000000|2021-12-15 06:00:00|270.19|267.59|270.98|268.38|271.29|268.69|269.4|266.8|0
1639548300000|2021-12-15 06:05:00|270.89|268.29|270.5|267.9|271.29|268.69|270.34|267.74|0
1639548600000|2021-12-15 06:10:00|270.57|267.97|270.34|267.74|270.89|268.29|269.71|267.11|0
1639548900000|2021-12-15 06:15:00|270.5|267.9|269.86|267.26|270.89|268.29|269.78|267.18|0
1639549200000|2021-12-15 06:20:00|270.02|267.42|269.07|266.47|270.18|267.58|268.92|266.32|0
1639549500000|2021-12-15 06:25:00|268.99|266.39|268.91|266.31|269.23|266.63|268.76|266.16|0
1639549800000|2021-12-15 06:30:00|269.07|266.47|266.25|263.65|269.23|266.63|266.25|263.65|0
1639550100000|2021-12-15 06:35:00|266.09|263.49|266.63|264.03|266.63|264.03|265.69|263.09|0
1639550400000|2021-12-15 06:40:00|266.71|264.11|266.08|263.48|267.1|264.5|265.77|263.17|0
1639550700000|2021-12-15 06:45:00|265.93|263.33|266.7|264.1|266.71|264.11|265.93|263.33|0
1639551000000|2021-12-15 06:50:00|266.62|264.02|264.98|262.38|266.7|264.1|264.98|262.38|0
1639551300000|2021-12-15 06:55:00|265.14|262.54|264.98|262.38|265.21|262.61|264.2|261.6|0
1639551600000|2021-12-15 07:00:00|264.67|262.07|262.87|260.27|265.76|263.16|262.33|259.73|0
1639551900000|2021-12-15 07:05:00|262.8|260.2|263.57|260.97|264.04|261.44|262.8|260.2|0
1639552200000|2021-12-15 07:10:00|263.42|260.82|263.72|261.12|263.88|261.28|262.4|259.8|0
1639552500000|2021-12-15 07:15:00|263.8|261.2|264.03|261.43|264.42|261.82|263.26|260.66|0
1639552800000|2021-12-15 07:20:00|264.34|261.74|264.81|262.21|264.97|262.37|263.72|261.12|0
1639553100000|2021-12-15 07:25:00|264.65|262.05|264.34|261.74|264.81|262.21|263.71|261.11|0
1639553400000|2021-12-15 07:30:00|264.18|261.58|264.64|262.04|264.65|262.05|263.87|261.27|0
1639553700000|2021-12-15 07:35:00|265.42|262.82|266.98|264.38|267.3|264.7|264.8|262.2|0
1639554000000|2021-12-15 07:40:00|267.21|264.61|268.56|265.96|268.56|265.96|267.14|264.54|0
1639554300000|2021-12-15 07:45:00|268.8|266.2|269.03|266.43|269.43|266.83|268.25|265.65|0
1639554600000|2021-12-15 07:50:00|268.96|266.36|268.95|266.35|269.27|266.67|268.17|265.57|0
1639554900000|2021-12-15 07:55:00|268.8|266.2|267.54|264.94|268.95|266.35|267.38|264.78|0
1639555200000|2021-12-15 08:00:00|267.38|264.78|269.73|267.13|270.91|268.31|267.38|264.78|0
1639555500000|2021-12-15 08:05:00|269.84|267.64|270.63|268.43|271.26|269.06|269.21|267.01|0
1639555800000|2021-12-15 08:10:00|270.78|268.58|269.52|267.32|270.94|268.74|269.05|266.85|0
1639556100000|2021-12-15 08:15:00|269.84|267.64|271.25|269.05|271.25|269.05|269.05|266.85|0
1639556400000|2021-12-15 08:20:00|271.41|269.21|270.53|268.33|271.56|269.36|270.15|267.95|0
1639556700000|2021-12-15 08:25:00|270.62|268.42|268.57|266.37|270.77|268.57|268.57|266.37|0
1639557000000|2021-12-15 08:30:00|268.41|266.21|267.94|265.74|269.2|267|267.78|265.58|0
1639557300000|2021-12-15 08:35:00|268.1|265.9|267.47|265.27|268.57|266.37|266.84|264.64|0
1639557600000|2021-12-15 08:40:00|267.31|265.11|268.09|265.89|268.25|266.05|266.6|264.4|0
1639557900000|2021-12-15 08:45:00|268.25|266.05|267.62|265.42|268.87|266.67|267.62|265.42|0
1639558200000|2021-12-15 08:50:00|267.77|265.57|270.2|268|270.28|268.08|267.54|265.34|0
1639558500000|2021-12-15 08:55:00|270.12|267.92|268.24|266.04|270.28|268.08|268.08|265.88|0
1639558800000|2021-12-15 09:00:00|268.15|265.95|268.39|266.19|269.33|267.13|268.15|265.95|0
1639559100000|2021-12-15 09:05:00|268.55|266.35|267.76|265.56|268.7|266.5|267.45|265.25|0
1639559400000|2021-12-15 09:10:00|267.92|265.72|265.57|263.37|268.07|265.87|265.57|263.37|0
1639559700000|2021-12-15 09:15:00|265.41|263.21|264.09|261.89|265.96|263.76|264.01|261.81|0
1639560000000|2021-12-15 09:20:00|264.01|261.81|263.23|261.03|264.17|261.97|263.23|261.03|0
1639560300000|2021-12-15 09:25:00|263.7|261.5|262.61|260.41|263.7|261.5|261.37|259.17|0
1639560600000|2021-12-15 09:30:00|262.22|260.02|264.78|262.58|265.09|262.89|262.22|260.02|0
1639560900000|2021-12-15 09:35:00|264.62|262.42|265.09|262.89|265.86|263.66|264.47|262.27|0
1639561200000|2021-12-15 09:40:00|264.93|262.73|264.61|262.41|265.4|263.2|263.68|261.48|0
1639561500000|2021-12-15 09:45:00|264.46|262.26|264.92|262.72|265.39|263.19|264.46|262.26|0
1639561800000|2021-12-15 09:50:00|265|262.8|263.99|261.79|265.54|263.34|263.99|261.79|0
1639562100000|2021-12-15 09:55:00|263.83|261.63|264.29|262.09|265.38|263.18|263.83|261.63|0
1639562400000|2021-12-15 10:00:00|264.14|261.94|264.76|262.56|265.07|262.87|263.52|261.32|0
1639562700000|2021-12-15 10:05:00|264.83|262.63|264.6|262.4|265.07|262.87|264.6|262.4|0
1639563000000|2021-12-15 10:10:00|264.75|262.55|263.82|261.62|264.75|262.55|263.66|261.46|0
1639563300000|2021-12-15 10:15:00|263.97|261.77|265.06|262.86|265.53|263.33|263.97|261.77|0
1639563600000|2021-12-15 10:20:00|264.9|262.7|264.74|262.54|265.21|263.01|264.28|262.08|0
1639563900000|2021-12-15 10:25:00|264.9|262.7|265.9|263.7|265.99|263.79|264.82|262.62|0
1639564200000|2021-12-15 10:30:00|265.99|263.79|265.51|263.31|266.68|264.48|265.36|263.16|0
1639564500000|2021-12-15 10:35:00|265.2|263|265.67|263.47|265.82|263.62|265.2|263|0
1639564800000|2021-12-15 10:40:00|265.51|263.31|266.44|264.24|266.44|264.24|265.2|263|0
1639565100000|2021-12-15 10:45:00|265.97|263.77|265.97|263.77|266.44|264.24|265.5|263.3|0
1639565400000|2021-12-15 10:50:00|265.66|263.46|265.97|263.77|266.13|263.93|265.35|263.15|0
1639565700000|2021-12-15 10:55:00|266.04|263.84|267.37|265.17|267.53|265.33|265.03|262.83|0
1639566000000|2021-12-15 11:00:00|267.53|265.33|265.96|263.76|267.68|265.48|265.8|263.6|0
1639566300000|2021-12-15 11:05:00|266.04|263.84|265.65|263.45|266.58|264.38|265.49|263.29|0
1639566600000|2021-12-15 11:10:00|265.64|263.44|264.86|262.66|265.64|263.44|264.55|262.35|0
1639566900000|2021-12-15 11:15:00|265.02|262.82|264.55|262.35|265.48|263.28|264.55|262.35|0
1639567200000|2021-12-15 11:20:00|264.62|262.42|263.61|261.41|264.62|262.42|261.91|259.71|0
1639567500000|2021-12-15 11:25:00|263.77|261.57|264.07|261.87|264.39|262.19|263.61|261.41|0
1639567800000|2021-12-15 11:30:00|263.92|261.72|262.21|260.01|263.92|261.72|262.06|259.86|0
1639568100000|2021-12-15 11:35:00|262.06|259.86|263.14|260.94|263.29|261.09|261.9|259.7|0
1639568400000|2021-12-15 11:40:00|263.06|260.86|263.44|261.24|263.91|261.71|262.98|260.78|0
1639568700000|2021-12-15 11:45:00|263.29|261.09|264.14|261.94|264.22|262.02|263.13|260.93|0
1639569000000|2021-12-15 11:50:00|264.22|262.02|264.21|262.01|264.76|262.56|263.9|261.7|0
1639569300000|2021-12-15 11:55:00|264.37|262.17|264.21|262.01|264.83|262.63|264.06|261.86|0
1639569600000|2021-12-15 12:00:00|264.36|262.16|264.67|262.47|265.76|263.56|264.36|262.16|0
1639569900000|2021-12-15 12:05:00|264.52|262.32|265.29|263.09|265.29|263.09|264.36|262.16|0
1639570200000|2021-12-15 12:10:00|265.14|262.94|265.91|263.71|266.07|263.87|264.98|262.78|0
1639570500000|2021-12-15 12:15:00|266.07|263.87|266.85|264.65|267.47|265.27|265.91|263.71|0
1639570800000|2021-12-15 12:20:00|266.69|264.49|265.2|263|266.69|264.49|264.97|262.77|0
1639571100000|2021-12-15 12:25:00|265.13|262.93|266.99|264.79|267.07|264.87|265.12|262.92|0
1639571400000|2021-12-15 12:30:00|267.15|264.95|267.3|265.1|267.62|265.42|266.84|264.64|0
1639571700000|2021-12-15 12:35:00|267.15|264.95|266.36|264.16|267.3|265.1|266.36|264.16|0
1639572000000|2021-12-15 12:40:00|266.52|264.32|266.98|264.78|266.99|264.79|266.36|264.16|0
1639572300000|2021-12-15 12:45:00|266.83|264.63|266.51|264.31|268.08|265.88|265.73|263.53|0
1639572600000|2021-12-15 12:50:00|266.67|264.47|265.42|263.22|266.67|264.47|265.11|262.91|0
1639572900000|2021-12-15 12:55:00|265.49|263.29|265.26|263.06|266.04|263.84|264.79|262.59|0
1639573200000|2021-12-15 13:00:00|265.1|262.9|265.56|263.36|266.66|264.46|264.86|262.66|0
1639573500000|2021-12-15 13:05:00|265.48|263.28|263.85|261.65|266.03|263.83|262.92|260.72|0
1639573800000|2021-12-15 13:10:00|264.16|261.96|266.03|263.83|266.18|263.98|264.16|261.96|0
1639574100000|2021-12-15 13:15:00|266.1|263.9|266.65|264.45|266.65|264.45|265.71|263.51|0
1639574400000|2021-12-15 13:20:00|266.8|264.6|266.64|264.44|268.21|266.01|266.49|264.29|0
1639574700000|2021-12-15 13:25:00|266.8|264.6|266.4|264.2|267.11|264.91|266.09|263.89|0
1639575000000|2021-12-15 13:30:00|266.25|264.05|267.26|265.06|269.62|267.42|266.02|263.82|0
1639575300000|2021-12-15 13:35:00|267.11|264.91|267.1|264.9|267.42|265.22|265.85|263.65|0
1639575600000|2021-12-15 13:40:00|266.95|264.75|265.07|262.87|266.95|264.75|264.91|262.71|0
1639575900000|2021-12-15 13:45:00|265.23|263.03|265.85|263.65|266.63|264.43|265.07|262.87|0
1639576200000|2021-12-15 13:50:00|266|263.8|265.53|263.33|266.47|264.27|265.22|263.02|0
1639576500000|2021-12-15 13:55:00|265.69|263.49|265.21|263.01|266|263.8|263.97|261.77|0
1639576800000|2021-12-15 14:00:00|264.9|262.7|266.15|263.95|266.3|264.1|263.66|261.46|0
1639577100000|2021-12-15 14:05:00|265.99|263.79|267.08|264.88|267.24|265.04|265.37|263.17|0
1639577400000|2021-12-15 14:10:00|266.92|264.72|266.3|264.1|267.08|264.88|265.67|263.47|0
1639577700000|2021-12-15 14:15:00|266.45|264.25|266.61|264.41|266.92|264.72|265.98|263.78|0
1639578000000|2021-12-15 14:20:00|266.6|264.4|266.29|264.09|267.7|265.5|266.29|264.09|0
1639578300000|2021-12-15 14:25:00|266.45|264.25|265.97|263.77|266.76|264.56|265.66|263.46|0
1639578600000|2021-12-15 14:30:00|266.13|263.93|262.7|260.5|268.16|265.96|262.39|260.19|0
1639578900000|2021-12-15 14:35:00|262.55|260.35|263.17|260.97|265.81|263.61|260.61|258.41|0
1639579200000|2021-12-15 14:40:00|262.55|260.35|260.78|258.58|262.93|260.73|259.92|257.72|0
1639579500000|2021-12-15 14:45:00|261.08|258.88|257.41|255.21|262.47|260.27|256.95|254.75|0
1639579800000|2021-12-15 14:50:00|257.56|255.36|257.4|255.2|258.32|256.12|256.03|253.83|0
1639580100000|2021-12-15 14:55:00|257.71|255.51|257.4|255.2|259.08|256.88|256.49|254.29|0
1639580400000|2021-12-15 15:00:00|257.63|255.43|259.08|256.88|259.84|257.64|254.51|252.31|0
1639580700000|2021-12-15 15:05:00|258.62|256.42|258.31|256.11|260.46|258.26|258.31|256.11|0
1639581000000|2021-12-15 15:10:00|258.16|255.96|258.15|255.95|260.3|258.1|257.09|254.89|0
1639581300000|2021-12-15 15:15:00|258.61|256.41|257.54|255.34|259.99|257.79|257.08|254.88|0
1639581600000|2021-12-15 15:20:00|257.23|255.03|258.76|256.56|260.6|258.4|257.23|255.03|0
1639581900000|2021-12-15 15:25:00|258.91|256.71|259.21|257.01|259.67|257.47|258.29|256.09|0
1639582200000|2021-12-15 15:30:00|259.29|257.09|260.89|258.69|261.05|258.85|258.75|256.55|0
1639582500000|2021-12-15 15:35:00|260.74|258.54|264.44|262.24|264.44|262.24|260.74|258.54|0
1639582800000|2021-12-15 15:40:00|264.28|262.08|262.04|259.84|265.36|263.16|262.04|259.84|0
1639583100000|2021-12-15 15:45:00|261.88|259.68|258.8|256.6|262.19|259.99|258.8|256.6|0
1639583400000|2021-12-15 15:50:00|259.26|257.06|257.87|255.67|259.41|257.21|257.72|255.52|0
1639583700000|2021-12-15 15:55:00|258.1|255.9|260.11|257.91|260.11|257.91|256.95|254.75|0
1639584000000|2021-12-15 16:00:00|259.96|257.76|260.87|258.67|261.8|259.6|258.73|256.53|0
1639584300000|2021-12-15 16:05:00|260.72|258.52|258.42|256.22|261.03|258.83|258.42|256.22|0
1639584600000|2021-12-15 16:10:00|258.27|256.07|257.04|254.84|259.18|256.98|256.59|254.39|0
1639584900000|2021-12-15 16:15:00|256.89|254.69|255.37|253.17|257.5|255.3|255.06|252.86|0
1639585200000|2021-12-15 16:20:00|255.52|253.32|258.69|256.49|259|256.8|254.61|252.41|0
1639585500000|2021-12-15 16:25:00|258.84|256.64|257.47|255.27|259.76|257.56|257.16|254.96|0
1639585800000|2021-12-15 16:30:00|257.32|255.12|254.62|252.42|257.62|255.42|253.71|251.51|0
1639586100000|2021-12-15 16:35:00|254.47|252.27|254.16|251.96|255.22|253.02|253.11|250.91|0
1639586400000|2021-12-15 16:40:00|254.31|252.11|254.91|252.71|255.22|253.02|252.8|250.6|0
1639586700000|2021-12-15 16:45:00|255.07|252.87|256.43|254.23|256.73|254.53|254.31|252.11|0
1639587000000|2021-12-15 16:50:00|256.28|254.08|257.18|254.98|257.49|255.29|255.06|252.86|0
1639587300000|2021-12-15 16:55:00|257.03|254.83|256.73|254.53|257.79|255.59|255.81|253.61|0
1639587600000|2021-12-15 17:00:00|256.42|254.22|258.4|256.2|258.55|256.35|256.12|253.92|0
1639587900000|2021-12-15 17:05:00|258.55|256.35|256.11|253.91|258.7|256.5|255.5|253.3|0
1639588200000|2021-12-15 17:10:00|256.41|254.21|255.8|253.6|256.87|254.67|255.65|253.45|0
1639588500000|2021-12-15 17:15:00|256.11|253.91|253.83|251.63|256.11|253.91|253.83|251.63|0
1639588800000|2021-12-15 17:20:00|253.98|251.78|254.73|252.53|255.34|253.14|253.68|251.48|0
1639589100000|2021-12-15 17:25:00|254.89|252.69|260.37|258.17|260.37|258.17|254.58|252.38|0
1639589400000|2021-12-15 17:30:00|260.21|258.01|261.13|258.93|261.13|258.93|259.45|257.25|0
1639589700000|2021-12-15 17:35:00|260.98|258.78|259.59|257.39|261.59|259.39|259.59|257.39|0
1639590000000|2021-12-15 17:40:00|259.75|257.55|258.22|256.02|259.9|257.7|258.06|255.86|0
1639590300000|2021-12-15 17:45:00|258.37|256.17|258.52|256.32|259.59|257.39|257.6|255.4|0
1639590600000|2021-12-15 17:50:00|258.67|256.47|261.27|259.07|261.27|259.07|258.52|256.32|0
1639590900000|2021-12-15 17:55:00|261.12|258.92|260.8|258.6|262.89|260.69|259.88|257.68|0
1639591200000|2021-12-15 18:00:00|260.64|258.44|259.41|257.21|260.95|258.75|259.41|257.21|0
1639591500000|2021-12-15 18:05:00|259.26|257.06|261.71|259.51|262.02|259.82|259.26|257.06|0
1639591800000|2021-12-15 18:10:00|261.87|259.67|260.63|258.43|261.87|259.67|259.56|257.36|0
1639592100000|2021-12-15 18:15:00|260.48|258.28|261.4|259.2|261.71|259.51|259.56|257.36|0
1639592400000|2021-12-15 18:20:00|261.24|259.04|260.32|258.12|261.24|259.04|259.71|257.51|0
1639592700000|2021-12-15 18:25:00|260.17|257.97|260.47|258.27|261.09|258.89|259.55|257.35|0
1639593000000|2021-12-15 18:30:00|260.62|258.42|261.54|259.34|262.62|260.42|260.01|257.81|0
1639593300000|2021-12-15 18:35:00|261.7|259.5|261.23|259.03|262.62|260.42|260.92|258.72|0
1639593600000|2021-12-15 18:40:00|261.08|258.88|262.61|260.41|262.61|260.41|260|257.8|0
1639593900000|2021-12-15 18:45:00|262.46|260.26|261.07|258.87|262.76|260.56|260.92|258.72|0
1639594200000|2021-12-15 18:50:00|261.22|259.02|259.38|257.18|261.53|259.33|258.77|256.57|0
1639594500000|2021-12-15 18:55:00|259.53|257.33|263.45|261.25|263.99|261.79|259.38|257.18|0
1639594800000|2021-12-15 19:00:00|262.21|260.01|269.42|267.22|269.89|267.69|252.69|250.49|0
1639595100000|2021-12-15 19:05:00|271.15|268.95|271.22|269.02|276.39|274.19|265.39|263.19|0
1639595400000|2021-12-15 19:10:00|271.38|269.18|277.43|275.23|277.75|275.55|269.32|267.12|0
1639595700000|2021-12-15 19:15:00|277.35|275.15|276.79|274.59|277.59|275.39|273.99|271.79|0
1639596000000|2021-12-15 19:20:00|276.54|274.34|269.78|267.58|277.27|275.07|269.15|266.95|0
1639596300000|2021-12-15 19:25:00|269.15|266.95|266.47|264.27|269.31|267.11|261.79|259.59|0
1639596600000|2021-12-15 19:30:00|266.32|264.12|265.13|262.93|269.31|267.11|263.34|261.14|0
1639596900000|2021-12-15 19:35:00|265.22|263.02|273.74|271.54|274.54|272.34|264.75|262.55|0
1639597200000|2021-12-15 19:40:00|273.26|271.06|270.88|268.68|277.73|275.53|270.09|267.89|0
1639597500000|2021-12-15 19:45:00|271.51|269.31|272.78|270.58|276.77|274.57|270.72|268.52|0
1639597800000|2021-12-15 19:50:00|270.56|268.36|277.72|275.52|277.72|275.52|269.61|267.41|0
1639598100000|2021-12-15 19:55:00|277.56|275.36|272.45|270.25|279.17|276.97|271.34|269.14|0
1639598400000|2021-12-15 20:00:00|273.25|271.05|276.91|274.71|278.84|276.64|272.61|270.41|0
1639598700000|2021-12-15 20:05:00|277.23|275.03|287.75|285.55|288.07|285.87|276.43|274.23|0
1639599000000|2021-12-15 20:10:00|287.42|285.22|290.86|288.66|290.86|288.66|285.95|283.75|0
1639599300000|2021-12-15 20:15:00|290.03|287.83|293.99|291.79|305.33|303.13|290.03|287.83|0
1639599600000|2021-12-15 20:20:00|294.5|292.3|295.3|293.1|299.54|297.34|293.49|291.29|0
1639599900000|2021-12-15 20:25:00|295.98|293.78|297.83|295.63|298.16|295.96|293.29|291.09|0
1639600200000|2021-12-15 20:30:00|298.33|296.13|297.65|295.45|299.85|297.65|295.3|293.1|0
1639600500000|2021-12-15 20:35:00|298.16|295.96|302.05|299.85|302.39|300.19|298.16|295.96|0
1639600800000|2021-12-15 20:40:00|301.88|299.68|293.95|291.75|303.07|300.87|293.36|291.16|0
1639601100000|2021-12-15 20:45:00|294.62|292.42|289.6|287.4|295.46|293.26|289.1|286.9|0
1639601400000|2021-12-15 20:50:00|291.35|289.15|303.4|301.2|304.08|301.88|291.35|289.15|0
1639601700000|2021-12-15 20:55:00|303.06|300.86|306.49|304.29|309.39|307.19|303.06|300.86|0
1639602000000|2021-12-15 21:00:00|307.68|305.48|309.55|307.35|310.24|308.04|305.64|303.44|0
1639602300000|2021-12-15 21:05:00|309.72|307.52|309.04|306.84|311.09|308.89|307.84|305.64|0
1639602600000|2021-12-15 21:10:00|308.87|306.67|308.01|305.81|309.03|306.83|307.84|305.64|0
1639602900000|2021-12-15 21:15:00|308.72|306.12|307.61|305.01|308.72|306.12|307.61|305.01|0
1639603200000|2021-12-15 21:20:00|307.69|305.09|308.71|306.11|308.89|306.29|307.35|304.75|0
1639603500000|2021-12-15 21:25:00|308.54|305.94|309.05|306.45|309.05|306.45|308.37|305.77|0
1639603800000|2021-12-15 21:30:00|308.88|306.28|308.2|305.6|309.05|306.45|307.86|305.26|0
1639604100000|2021-12-15 21:35:00|308.37|305.77|308.53|305.93|308.71|306.11|307.68|305.08|0
1639604400000|2021-12-15 21:40:00|308.36|305.76|308.87|306.27|309.21|306.61|308.19|305.59|0
1639604700000|2021-12-15 21:45:00|309.04|306.44|309.04|306.44|309.9|307.3|308.87|306.27|0
1639605000000|2021-12-15 21:50:00|309.38|306.78|309.12|306.52|309.38|306.78|309.04|306.44|0
1639605300000|2021-12-15 21:55:00|309.04|306.44|309.12|306.52|309.89|307.29|309.04|306.44|0
1639605600000|2021-12-15 22:00:00|309.13|306.53|309.39|306.79|309.61|307.01|309.04|306.44|0
1639605900000|2021-12-15 22:05:00|309.49|306.89|309.33|306.73|309.49|306.89|309.14|306.54|0
1639606200000|2021-12-15 22:10:00|309.59|306.99|309.48|306.88|309.59|306.99|309.29|306.69|0
1639606500000|2021-12-15 22:15:00|309.41|306.81|309.55|306.95|309.62|307.02|309.41|306.81|0
1639606800000|2021-12-15 22:20:00|309.58|306.98|309.97|307.37|309.97|307.37|309.58|306.98|0
1639607100000|2021-12-15 22:25:00|309.69|307.09|309.55|306.95|309.84|307.24|309.4|306.8|0
1639607400000|2021-12-15 22:30:00|309.4|306.8|309.54|306.94|309.55|306.95|309.4|306.8|0
1639607700000|2021-12-15 22:35:00|309.59|306.99|309.83|307.23|309.86|307.26|309.54|306.94|0
1639608000000|2021-12-15 22:40:00|309.86|307.26|309.91|307.31|309.91|307.31|309.78|307.18|0
1639608300000|2021-12-15 22:45:00|309.78|307.18|309.8|307.2|309.95|307.35|309.78|307.18|0
1639608600000|2021-12-15 22:50:00|309.78|307.18|309.58|306.98|309.83|307.23|309.56|306.96|0
1639608900000|2021-12-15 22:55:00|309.53|306.93|309.4|306.8|309.53|306.93|309.4|306.8|0
1639609200000|2021-12-15 23:00:00|308.91|306.31|311.9|309.3|312.59|309.99|308.65|306.05|0
1639609500000|2021-12-15 23:05:00|312.07|309.47|312.07|309.47|313.27|310.67|311.73|309.13|0
1639609800000|2021-12-15 23:10:00|312.24|309.64|313.96|311.36|314.13|311.53|311.55|308.95|0
1639610100000|2021-12-15 23:15:00|313.78|311.18|314.81|312.21|314.81|312.21|313.27|310.67|0
1639610400000|2021-12-15 23:20:00|314.64|312.04|314.64|312.04|315.5|312.9|314.13|311.53|0
1639610700000|2021-12-15 23:25:00|314.81|312.21|314.29|311.69|314.98|312.38|313.95|311.35|0
1639611000000|2021-12-15 23:30:00|314.46|311.86|314.63|312.03|315.23|312.63|314.12|311.52|0
1639611300000|2021-12-15 23:35:00|311.54|308.94|311.36|308.76|312.31|309.71|311.36|308.76|0
1639611600000|2021-12-15 23:40:00|311.54|308.94|312.05|309.45|312.39|309.79|311.36|308.76|0
1639611900000|2021-12-15 23:45:00|311.7|309.1|313.5|310.9|313.59|310.99|311.7|309.1|0
1639612200000|2021-12-15 23:50:00|313.59|310.99|312.38|309.78|313.84|311.24|311.7|309.1|0
1639612500000|2021-12-15 23:55:00|312.29|309.69|312.81|310.21|312.81|310.21|312.04|309.44|0
1639612800000|2021-12-16 00:00:00|312.72|310.12|309.64|307.04|312.72|310.12|309.38|306.78|0
1639613100000|2021-12-16 00:05:00|309.81|307.21|309.12|306.52|310.66|308.06|308.69|306.09|0
1639613400000|2021-12-16 00:10:00|308.95|306.35|308.77|306.17|310.32|307.72|308.61|306.01|0
1639613700000|2021-12-16 00:15:00|308.95|306.35|308.6|306|310.14|307.54|308.09|305.49|0
1639614000000|2021-12-16 00:20:00|308.43|305.83|309.45|306.85|309.45|306.85|308.09|305.49|0
1639614300000|2021-12-16 00:25:00|309.62|307.02|308.94|306.34|309.62|307.02|308.42|305.82|0
1639614600000|2021-12-16 00:30:00|309.28|306.68|310.13|307.53|310.3|307.7|308.59|305.99|0
1639614900000|2021-12-16 00:35:00|309.96|307.36|310.64|308.04|310.64|308.04|309.79|307.19|0
1639615200000|2021-12-16 00:40:00|310.55|307.95|311.32|308.72|311.84|309.24|310.55|307.95|0
1639615500000|2021-12-16 00:45:00|311.49|308.89|311.49|308.89|311.84|309.24|311.23|308.63|0
1639615800000|2021-12-16 00:50:00|311.66|309.06|310.46|307.86|311.83|309.23|310.29|307.69|0
1639616100000|2021-12-16 00:55:00|310.37|307.77|309.6|307|310.63|308.03|309.51|306.91|0
1639616400000|2021-12-16 01:00:00|309.43|306.83|310.71|308.11|310.97|308.37|309.26|306.66|0
1639616700000|2021-12-16 01:05:00|310.62|308.02|309.25|306.65|310.62|308.02|309.25|306.65|0
1639617000000|2021-12-16 01:10:00|309.33|306.73|310.45|307.85|310.62|308.02|309.25|306.65|0
1639617300000|2021-12-16 01:15:00|310.53|307.93|309.25|306.65|310.62|308.02|309.07|306.47|0
1639617600000|2021-12-16 01:20:00|309.16|306.56|310.95|308.35|311.21|308.61|309.16|306.56|0
1639617900000|2021-12-16 01:25:00|310.78|308.18|310.61|308.01|310.86|308.26|310.27|307.67|0
1639618200000|2021-12-16 01:30:00|310.78|308.18|312.23|309.63|312.32|309.72|310.69|308.09|0
1639618500000|2021-12-16 01:35:00|312.32|309.72|310.68|308.08|312.49|309.89|310.43|307.83|0
1639618800000|2021-12-16 01:40:00|310.6|308|310.26|307.66|311.11|308.51|309.91|307.31|0
1639619100000|2021-12-16 01:45:00|310.08|307.48|307.52|304.92|310.08|307.48|307.35|304.75|0
1639619400000|2021-12-16 01:50:00|307.35|304.75|306.15|303.55|307.86|305.26|305.64|303.04|0
1639619700000|2021-12-16 01:55:00|305.98|303.38|306.15|303.55|307.08|304.48|305.3|302.7|0
1639620000000|2021-12-16 02:00:00|306.66|304.06|307.59|304.99|307.85|305.25|306.49|303.89|0
1639620300000|2021-12-16 02:05:00|307.68|305.08|307.17|304.57|307.85|305.25|306.83|304.23|0
1639620600000|2021-12-16 02:10:00|307.08|304.48|308.01|305.41|308.01|305.41|306.91|304.31|0
1639620900000|2021-12-16 02:15:00|308.18|305.58|310.4|307.8|310.92|308.32|308.18|305.58|0
1639621200000|2021-12-16 02:20:00|310.31|307.71|310.57|307.97|310.92|308.32|310.23|307.63|0
1639621500000|2021-12-16 02:25:00|310.4|307.8|310.4|307.8|310.65|308.05|310.14|307.54|0
1639621800000|2021-12-16 02:30:00|310.23|307.63|309.37|306.77|310.23|307.63|309.37|306.77|0
1639622100000|2021-12-16 02:35:00|309.54|306.94|309.19|306.59|309.54|306.94|308.85|306.25|0
1639622400000|2021-12-16 02:40:00|309.02|306.42|309.02|306.42|309.19|306.59|308.51|305.91|0
1639622700000|2021-12-16 02:45:00|309.1|306.5|308.67|306.07|309.87|307.27|308.5|305.9|0
1639623000000|2021-12-16 02:50:00|308.59|305.99|309.18|306.58|309.53|306.93|308.33|305.73|0
1639623300000|2021-12-16 02:55:00|309.01|306.41|309.86|307.26|310.38|307.78|308.84|306.24|0
1639623600000|2021-12-16 03:00:00|309.78|307.18|309.69|307.09|310.03|307.43|309.35|306.75|0
1639623900000|2021-12-16 03:05:00|309.6|307|310.71|308.11|310.71|308.11|309.52|306.92|0
1639624200000|2021-12-16 03:10:00|310.89|308.29|309.85|307.25|310.97|308.37|309.51|306.91|0
1639624500000|2021-12-16 03:15:00|310.03|307.43|310.1|307.5|310.37|307.77|309.68|307.08|0
1639624800000|2021-12-16 03:20:00|310.02|307.42|310.02|307.42|310.71|308.11|309.85|307.25|0
1639625100000|2021-12-16 03:25:00|310.1|307.5|309.67|307.07|310.19|307.59|309.16|306.56|0
1639625400000|2021-12-16 03:30:00|309.5|306.9|310.18|307.58|310.7|308.1|309.33|306.73|0
1639625700000|2021-12-16 03:35:00|310.53|307.93|311.38|308.78|311.9|309.3|310.35|307.75|0
1639626000000|2021-12-16 03:40:00|311.21|308.61|311.03|308.43|311.38|308.78|310.86|308.26|0
1639626300000|2021-12-16 03:45:00|310.86|308.26|311.37|308.77|311.55|308.95|310.86|308.26|0
1639626600000|2021-12-16 03:50:00|311.54|308.94|310.86|308.26|311.89|309.29|310.86|308.26|0
1639626900000|2021-12-16 03:55:00|310.94|308.34|311.37|308.77|311.88|309.28|310.86|308.26|0
1639627200000|2021-12-16 04:00:00|311.88|309.28|311.8|309.2|312.91|310.31|311.54|308.94|0
1639627500000|2021-12-16 04:05:00|311.63|309.03|312.31|309.71|313|310.4|311.63|309.03|0
1639627800000|2021-12-16 04:10:00|311.97|309.37|312.14|309.54|312.31|309.71|311.8|309.2|0
1639628100000|2021-12-16 04:15:00|311.97|309.37|311.79|309.19|312.31|309.71|311.62|309.02|0
1639628400000|2021-12-16 04:20:00|311.62|309.02|312.13|309.53|312.13|309.53|311.1|308.5|0
1639628700000|2021-12-16 04:25:00|311.96|309.36|312.99|310.39|313.51|310.91|311.79|309.19|0
1639629000000|2021-12-16 04:30:00|313.07|310.47|313.16|310.56|313.33|310.73|312.3|309.7|0
1639629300000|2021-12-16 04:35:00|313.33|310.73|313.16|310.56|313.5|310.9|312.98|310.38|0
1639629600000|2021-12-16 04:40:00|312.98|310.38|313.32|310.72|313.84|311.24|312.98|310.38|0
1639629900000|2021-12-16 04:45:00|313.15|310.55|313.15|310.55|313.32|310.72|312.98|310.38|0
1639630200000|2021-12-16 04:50:00|312.98|310.38|313.15|310.55|313.49|310.89|312.98|310.38|0
1639630500000|2021-12-16 04:55:00|312.97|310.37|313.83|311.23|313.83|311.23|312.8|310.2|0
1639630800000|2021-12-16 05:00:00|314|311.4|313.83|311.23|314.18|311.58|313.31|310.71|0
1639631100000|2021-12-16 05:05:00|313.91|311.31|312.96|310.36|314.17|311.57|312.96|310.36|0
1639631400000|2021-12-16 05:10:00|312.79|310.19|313.48|310.88|313.82|311.22|312.79|310.19|0
1639631700000|2021-12-16 05:15:00|313.56|310.96|313.73|311.13|313.82|311.22|313.3|310.7|0
1639632000000|2021-12-16 05:20:00|313.65|311.05|313.3|310.7|314.16|311.56|313.13|310.53|0
1639632300000|2021-12-16 05:25:00|313.47|310.87|314.16|311.56|314.16|311.56|313.47|310.87|0
1639632600000|2021-12-16 05:30:00|314.5|311.9|315.71|313.11|316.58|313.98|314.5|311.9|0
1639632900000|2021-12-16 05:35:00|315.88|313.28|316.05|313.45|316.74|314.14|315.88|313.28|0
1639633200000|2021-12-16 05:40:00|315.88|313.28|315.36|312.76|315.88|313.28|315.18|312.58|0
1639633500000|2021-12-16 05:45:00|315.53|312.93|316.39|313.79|317.26|314.66|315.36|312.76|0
1639633800000|2021-12-16 05:50:00|316.56|313.96|316.91|314.31|317.25|314.65|316.39|313.79|0
1639634100000|2021-12-16 05:55:00|317.08|314.48|316.9|314.3|317.08|314.48|316.38|313.78|0
1639634400000|2021-12-16 06:00:00|316.73|314.13|317.07|314.47|317.42|314.82|316.38|313.78|0
1639634700000|2021-12-16 06:05:00|317.16|314.56|318.46|315.86|318.81|316.21|317.16|314.56|0
1639635000000|2021-12-16 06:10:00|318.28|315.68|318.45|315.85|318.54|315.94|317.59|314.99|0
1639635300000|2021-12-16 06:15:00|318.63|316.03|318.97|316.37|318.97|316.37|318.11|315.51|0
1639635600000|2021-12-16 06:20:00|318.88|316.28|318.62|316.02|318.97|316.37|318.45|315.85|0
1639635900000|2021-12-16 06:25:00|318.53|315.93|319.14|316.54|320.36|317.76|318.53|315.93|0
1639636200000|2021-12-16 06:30:00|318.97|316.37|318.09|315.49|318.97|316.37|317.75|315.15|0
1639636500000|2021-12-16 06:35:00|317.92|315.32|318.44|315.84|318.79|316.19|317.75|315.15|0
1639636800000|2021-12-16 06:40:00|318.61|316.01|319.98|317.38|320.07|317.47|318.44|315.84|0
1639637100000|2021-12-16 06:45:00|320.07|317.47|318.85|316.25|320.41|317.81|318.85|316.25|0
1639637400000|2021-12-16 06:50:00|319.02|316.42|320.06|317.46|320.41|317.81|318.85|316.25|0
1639637700000|2021-12-16 06:55:00|319.89|317.29|320.06|317.46|320.23|317.63|319.36|316.76|0
1639638000000|2021-12-16 07:00:00|320.41|317.81|321.8|319.2|322.32|319.72|319.19|316.59|0
1639638300000|2021-12-16 07:05:00|321.97|319.37|323.89|321.29|323.97|321.37|321.97|319.37|0
1639638600000|2021-12-16 07:10:00|323.71|321.11|324.93|322.33|326.16|323.56|323.19|320.59|0
1639638900000|2021-12-16 07:15:00|325.11|322.51|326.68|324.08|327.39|324.79|325.11|322.51|0
1639639200000|2021-12-16 07:20:00|326.86|324.26|327.55|324.95|331.85|329.25|326.77|324.17|0
1639639500000|2021-12-16 07:25:00|327.63|325.03|327.89|325.29|328.07|325.47|326.84|324.24|0
1639639800000|2021-12-16 07:30:00|327.72|325.12|327.54|324.94|328.59|325.99|326.84|324.24|0
1639640100000|2021-12-16 07:35:00|327.36|324.76|327.19|324.59|327.54|324.94|326.48|323.88|0
1639640400000|2021-12-16 07:40:00|327.36|324.76|328.41|325.81|328.41|325.81|327.01|324.41|0
1639640700000|2021-12-16 07:45:00|327.97|325.37|326.48|323.88|327.97|325.37|326.3|323.7|0
1639641000000|2021-12-16 07:50:00|326.3|323.7|324.2|321.6|326.83|324.23|324.02|321.42|0
1639641300000|2021-12-16 07:55:00|324.02|321.42|324.37|321.77|324.45|321.85|323.67|321.07|0
1639641600000|2021-12-16 08:00:00|324.2|321.6|320.27|317.67|325.42|322.82|320.01|317.41|0
1639641900000|2021-12-16 08:05:00|319.98|317.78|319.84|317.64|321.2|319|319.49|317.29|0
1639642200000|2021-12-16 08:10:00|319.75|317.55|318.7|316.5|320.19|317.99|317.75|315.55|0
1639642500000|2021-12-16 08:15:00|318.62|316.42|318.54|316.34|320.2|318|317.57|315.37|0
1639642800000|2021-12-16 08:20:00|318.46|316.26|321.59|319.39|321.85|319.65|318.46|316.26|0
1639643100000|2021-12-16 08:25:00|321.41|319.21|320.36|318.16|321.94|319.74|320.19|317.99|0
1639643400000|2021-12-16 08:30:00|320.19|317.99|322.11|319.91|322.11|319.91|319.84|317.64|0
1639643700000|2021-12-16 08:35:00|321.93|319.73|324.91|322.71|325.43|323.23|321.93|319.73|0
1639644000000|2021-12-16 08:40:00|324.64|322.44|324.9|322.7|325.43|323.23|323.85|321.65|0
1639644300000|2021-12-16 08:45:00|325.08|322.88|325.6|323.4|325.6|323.4|324.37|322.17|0
1639644600000|2021-12-16 08:50:00|325.78|323.58|325.6|323.4|326.83|324.63|324.37|322.17|0
1639644900000|2021-12-16 08:55:00|325.42|323.22|325.42|323.22|326.48|324.28|324.54|322.34|0
1639645200000|2021-12-16 09:00:00|325.24|323.04|323.66|321.46|325.24|323.04|323.49|321.29|0
1639645500000|2021-12-16 09:05:00|323.57|321.37|321.47|319.27|324.01|321.81|321.47|319.27|0
1639645800000|2021-12-16 09:10:00|321.56|319.36|323.31|321.11|323.48|321.28|321.12|318.92|0
1639646100000|2021-12-16 09:15:00|323.13|320.93|322.08|319.88|323.3|321.1|321.9|319.7|0
1639646400000|2021-12-16 09:20:00|321.9|319.7|321.55|319.35|322.68|320.48|321.55|319.35|0
1639646700000|2021-12-16 09:25:00|322.25|320.05|321.37|319.17|322.25|320.05|321.2|319|0
1639647000000|2021-12-16 09:30:00|321.55|319.35|323.29|321.09|323.47|321.27|321.37|319.17|0
1639647300000|2021-12-16 09:35:00|323.12|320.92|321.72|319.52|323.12|320.92|321.37|319.17|0
1639647600000|2021-12-16 09:40:00|321.89|319.69|323.11|320.91|323.29|321.09|321.54|319.34|0
1639647900000|2021-12-16 09:45:00|322.94|320.74|322.93|320.73|324.16|321.96|322.93|320.73|0
1639648200000|2021-12-16 09:50:00|322.76|320.56|323.11|320.91|323.63|321.43|322.41|320.21|0
1639648500000|2021-12-16 09:55:00|323.01|320.81|323.8|321.6|323.98|321.78|322.93|320.73|0
1639648800000|2021-12-16 10:00:00|323.63|321.43|324.5|322.3|324.5|322.3|322.23|320.03|0
1639649100000|2021-12-16 10:05:00|324.33|322.13|323.8|321.6|324.33|322.13|323.45|321.25|0
1639649400000|2021-12-16 10:10:00|323.62|321.42|324.49|322.29|325.02|322.82|323.62|321.42|0
1639649700000|2021-12-16 10:15:00|324.32|322.12|326.84|324.64|326.84|324.64|324.32|322.12|0
1639650000000|2021-12-16 10:20:00|326.67|324.47|326.84|324.64|327.19|324.99|325.61|323.41|0
1639650300000|2021-12-16 10:25:00|326.66|324.46|325.61|323.41|326.66|324.46|325.43|323.23|0
1639650600000|2021-12-16 10:30:00|325.43|323.23|326.66|324.46|327.01|324.81|325.43|323.23|0
1639650900000|2021-12-16 10:35:00|326.48|324.28|326.3|324.1|326.92|324.72|326.13|323.93|0
1639651200000|2021-12-16 10:40:00|326.65|324.45|327.96|325.76|328.05|325.85|326.13|323.93|0
1639651500000|2021-12-16 10:45:00|327.88|325.68|327.35|325.15|328.05|325.85|327.17|324.97|0
1639651800000|2021-12-16 10:50:00|327.17|324.97|328.57|326.37|328.57|326.37|327.17|324.97|0
1639652100000|2021-12-16 10:55:00|328.75|326.55|330.86|328.66|331.03|328.83|328.75|326.55|0
1639652400000|2021-12-16 11:00:00|331.03|328.83|330.15|327.95|331.21|329.01|330.15|327.95|0
1639652700000|2021-12-16 11:05:00|329.97|327.77|330.5|328.3|330.5|328.3|329.97|327.77|0
1639653000000|2021-12-16 11:10:00|330.67|328.47|331.91|329.71|332.79|330.59|330.5|328.3|0
1639653300000|2021-12-16 11:15:00|331.73|329.53|332.61|330.41|332.96|330.76|331.73|329.53|0
1639653600000|2021-12-16 11:20:00|332.79|330.59|333.14|330.94|334.02|331.82|332.25|330.05|0
1639653900000|2021-12-16 11:25:00|333.31|331.11|334.55|332.35|335.61|333.41|333.31|331.11|0
1639654200000|2021-12-16 11:30:00|334.9|332.7|336.14|333.94|336.32|334.12|334.73|332.53|0
1639654500000|2021-12-16 11:35:00|338.85|336.65|335.87|333.67|338.85|336.65|335.51|333.31|0
1639654800000|2021-12-16 11:40:00|336.04|333.84|335.95|333.75|336.22|334.02|335.51|333.31|0
1639655100000|2021-12-16 11:45:00|335.86|333.66|337.81|335.61|337.99|335.79|335.69|333.49|0
1639655400000|2021-12-16 11:50:00|337.46|335.26|335.15|332.95|337.81|335.61|334.79|332.59|0
1639655700000|2021-12-16 11:55:00|335.33|333.13|335.15|332.95|335.41|333.21|334.79|332.59|0
1639656000000|2021-12-16 12:00:00|334.97|332.77|333.28|331.08|334.97|332.77|332.49|330.29|0
1639656300000|2021-12-16 12:05:00|333.37|331.17|331.6|329.4|333.37|331.17|331.08|328.88|0
1639656600000|2021-12-16 12:10:00|331.43|329.23|331.78|329.58|333.37|331.17|331.25|329.05|0
1639656900000|2021-12-16 12:15:00|331.6|329.4|330.72|328.52|332.48|330.28|330.54|328.34|0
1639657200000|2021-12-16 12:20:00|331.24|329.04|331.95|329.75|331.95|329.75|330.36|328.16|0
1639657500000|2021-12-16 12:25:00|332.12|329.92|330.71|328.51|332.48|330.28|330.53|328.33|0
1639657800000|2021-12-16 12:30:00|330.53|328.33|331.59|329.39|332.12|329.92|330.53|328.33|0
1639658100000|2021-12-16 12:35:00|331.41|329.21|331.58|329.38|332.12|329.92|331.23|329.03|0
1639658400000|2021-12-16 12:40:00|331.49|329.29|330|327.8|331.58|329.38|330|327.8|0
1639658700000|2021-12-16 12:45:00|330.17|327.97|330.87|328.67|331.05|328.85|329.29|327.09|0
1639659000000|2021-12-16 12:50:00|330.7|328.5|330.17|327.97|331.23|329.03|329.46|327.26|0
1639659300000|2021-12-16 12:55:00|330.07|327.87|330.34|328.14|330.34|328.14|329.46|327.26|0
1639659600000|2021-12-16 13:00:00|330.51|328.31|329.63|327.43|330.69|328.49|329.1|326.9|0
1639659900000|2021-12-16 13:05:00|329.98|327.78|327.45|325.25|329.98|327.78|325.98|323.78|0
1639660200000|2021-12-16 13:10:00|328.28|326.08|328.53|326.33|329.85|327.65|327.75|325.55|0
1639660500000|2021-12-16 13:15:00|328.62|326.42|328.8|326.6|329.32|327.12|327.92|325.72|0
1639660800000|2021-12-16 13:20:00|328.97|326.77|330.9|328.7|330.9|328.7|328.79|326.59|0
1639661100000|2021-12-16 13:25:00|330.72|328.52|330.98|328.78|331.25|329.05|330.37|328.17|0
1639661400000|2021-12-16 13:30:00|330.89|328.69|329.31|327.11|331.95|329.75|329.14|326.94|0
1639661700000|2021-12-16 13:35:00|329.49|327.29|328.26|326.06|329.75|327.55|328.08|325.88|0
1639662000000|2021-12-16 13:40:00|328.08|325.88|327.55|325.35|328.6|326.4|326.51|324.31|0
1639662300000|2021-12-16 13:45:00|327.38|325.18|324.59|322.39|327.38|325.18|323.02|320.82|0
1639662600000|2021-12-16 13:50:00|324.06|321.86|324.58|322.38|325.54|323.34|323.72|321.52|0
1639662900000|2021-12-16 13:55:00|324.41|322.21|326.32|324.12|326.67|324.47|324.06|321.86|0
1639663200000|2021-12-16 14:00:00|326.5|324.3|323.88|321.68|326.5|324.3|321.97|319.77|0
1639663500000|2021-12-16 14:05:00|323.71|321.51|322.66|320.46|324.23|322.03|322.66|320.46|0
1639663800000|2021-12-16 14:10:00|322.83|320.63|322.32|320.12|322.94|320.74|320.24|318.04|0
1639664100000|2021-12-16 14:15:00|317.81|315.61|323.71|321.51|323.71|321.51|317.81|315.61|0
1639664400000|2021-12-16 14:20:00|323.54|321.34|324.06|321.86|324.76|322.56|323.19|320.99|0
1639664700000|2021-12-16 14:25:00|324.14|321.94|321.44|319.24|324.23|322.03|321.27|319.07|0
1639665000000|2021-12-16 14:30:00|322.66|320.46|318.49|316.29|322.84|320.64|317.11|314.91|0
1639665300000|2021-12-16 14:35:00|318.84|316.64|315.03|312.83|323.18|320.98|315.03|312.83|0
1639665600000|2021-12-16 14:40:00|315.2|313|312.21|310.01|315.55|313.35|309.68|307.48|0
1639665900000|2021-12-16 14:45:00|311.95|309.75|319.46|317.26|319.81|317.61|311.87|309.67|0
1639666200000|2021-12-16 14:50:00|319.63|317.43|317.72|315.52|319.63|317.43|312.98|310.78|0
1639666500000|2021-12-16 14:55:00|317.23|315.03|310.02|307.82|317.23|315.03|310.02|307.82|0
1639666800000|2021-12-16 15:00:00|310.36|308.16|309.13|306.93|311.38|309.18|306.42|304.22|0
1639667100000|2021-12-16 15:05:00|309.04|306.84|305.91|303.71|310.83|308.63|305.4|303.2|0
1639667400000|2021-12-16 15:10:00|305.57|303.37|309.81|307.61|310.83|308.63|305.57|303.37|0
1639667700000|2021-12-16 15:15:00|310.15|307.95|312.53|310.33|313.55|311.35|307.09|304.89|0
1639668000000|2021-12-16 15:20:00|312.36|310.16|314.41|312.21|314.75|312.55|311.67|309.47|0
1639668300000|2021-12-16 15:25:00|314.92|312.72|318.35|316.15|319.56|317.36|314.41|312.21|0
1639668600000|2021-12-16 15:30:00|318.53|316.33|318.87|316.67|321.46|319.26|317.32|315.12|0
1639668900000|2021-12-16 15:35:00|319.04|316.84|315.6|313.4|320.42|318.22|315.6|313.4|0
1639669200000|2021-12-16 15:40:00|315.43|313.23|314.22|312.02|317.49|315.29|314.22|312.02|0
1639669500000|2021-12-16 15:45:00|314.39|312.19|318.51|316.31|319.72|317.52|314.39|312.19|0
1639669800000|2021-12-16 15:50:00|318.34|316.14|317.3|315.1|319.72|317.52|316.27|314.07|0
1639670100000|2021-12-16 15:55:00|317.99|315.79|316.97|314.77|319.02|316.82|314.4|312.2|0
1639670400000|2021-12-16 16:00:00|316.8|314.6|307.75|305.55|317.32|315.12|306.91|304.71|0
1639670700000|2021-12-16 16:05:00|307.92|305.72|307.75|305.55|309.79|307.59|305.04|302.84|0
1639671000000|2021-12-16 16:10:00|307.58|305.38|305.46|303.26|308.77|306.57|304.2|302|0
1639671300000|2021-12-16 16:15:00|305.88|303.68|309.1|306.9|310.46|308.26|305.88|303.68|0
1639671600000|2021-12-16 16:20:00|310.12|307.92|309.95|307.75|311.82|309.62|308.76|306.56|0
1639671900000|2021-12-16 16:25:00|309.78|307.58|310.28|308.08|310.8|308.6|307.74|305.54|0
1639672200000|2021-12-16 16:30:00|309.94|307.74|305.87|303.67|310.79|308.59|305.03|302.83|0
1639672500000|2021-12-16 16:35:00|305.7|303.5|305.7|303.5|307.05|304.85|305.02|302.82|0
1639672800000|2021-12-16 16:40:00|305.36|303.16|307.3|305.1|308.07|305.87|305.36|303.16|0
1639673100000|2021-12-16 16:45:00|307.05|304.85|306.03|303.83|308.4|306.2|303.33|301.13|0
1639673400000|2021-12-16 16:50:00|306.2|304|304.64|302.44|307.35|305.15|304.14|301.94|0
1639673700000|2021-12-16 16:55:00|305.32|303.12|302.45|300.25|305.82|303.62|301.78|299.58|0
1639674000000|2021-12-16 17:00:00|302.11|299.91|302.19|299.99|305.14|302.94|301.1|298.9|0
1639674300000|2021-12-16 17:05:00|302.28|300.08|298.35|296.15|302.28|300.08|294.61|292.41|0
1639674600000|2021-12-16 17:10:00|298.18|295.98|300.05|297.85|301.89|299.69|298.18|295.98|0
1639674900000|2021-12-16 17:15:00|299.55|297.35|300.71|298.51|300.88|298.68|298.55|296.35|0
1639675200000|2021-12-16 17:20:00|300.55|298.35|300.03|297.83|304.23|302.03|300.03|297.83|0
1639675500000|2021-12-16 17:25:00|300.53|298.33|299.02|296.82|300.53|298.33|297.35|295.15|0
1639675800000|2021-12-16 17:30:00|298.85|296.65|299.18|296.98|300.02|297.82|297.68|295.48|0
1639676100000|2021-12-16 17:35:00|299.02|296.82|297.85|295.65|300.69|298.49|297.51|295.31|0
1639676400000|2021-12-16 17:40:00|297.51|295.31|296.84|294.64|298.34|296.14|296.68|294.48|0
1639676700000|2021-12-16 17:45:00|297.01|294.81|293.69|291.49|298.59|296.39|293.69|291.49|0
1639677000000|2021-12-16 17:50:00|293.85|291.65|292.86|290.66|295.68|293.48|292.2|290|0
1639677300000|2021-12-16 17:55:00|293.02|290.82|290.71|288.51|293.35|291.15|290.71|288.51|0
1639677600000|2021-12-16 18:00:00|290.88|288.68|293.02|290.82|294.34|292.14|290.88|288.68|0
1639677900000|2021-12-16 18:05:00|292.85|290.65|295.33|293.13|295.33|293.13|291.04|288.84|0
1639678200000|2021-12-16 18:10:00|295|292.8|298.16|295.96|298.49|296.29|294.67|292.47|0
1639678500000|2021-12-16 18:15:00|298.32|296.12|298.82|296.62|298.99|296.79|296.49|294.29|0
1639678800000|2021-12-16 18:20:00|298.65|296.45|297.82|295.62|299.65|297.45|296.48|294.28|0
1639679100000|2021-12-16 18:25:00|297.98|295.78|298.15|295.95|299.48|297.28|297.65|295.45|0
1639679400000|2021-12-16 18:30:00|297.81|295.61|294.15|291.95|298.48|296.28|294.15|291.95|0
1639679700000|2021-12-16 18:35:00|294.32|292.12|295.64|293.44|295.98|293.78|293.66|291.46|0
1639680000000|2021-12-16 18:40:00|295.48|293.28|296.47|294.27|296.64|294.44|294.48|292.28|0
1639680300000|2021-12-16 18:45:00|296.64|294.44|300.99|298.79|301.32|299.12|295.47|293.27|0
1639680600000|2021-12-16 18:50:00|300.65|298.45|297.65|295.45|301.66|299.46|297.49|295.29|0
1639680900000|2021-12-16 18:55:00|297.49|295.29|295.16|292.96|298.15|295.95|295.16|292.96|0
1639681200000|2021-12-16 19:00:00|295.99|293.79|296.81|294.61|297.32|295.12|294.99|292.79|0
1639681500000|2021-12-16 19:05:00|297.06|294.86|292.51|290.31|297.64|295.44|292.51|290.31|0
1639681800000|2021-12-16 19:10:00|292.68|290.48|291.19|288.99|293.01|290.81|290.86|288.66|0
1639682100000|2021-12-16 19:15:00|291.36|289.16|288.89|286.69|291.69|289.49|288.24|286.04|0
1639682400000|2021-12-16 19:20:00|289.06|286.86|284.65|282.45|289.06|286.86|284.49|282.29|0
1639682700000|2021-12-16 19:25:00|284.81|282.61|286.19|283.99|287.58|285.38|284.65|282.45|0
1639683000000|2021-12-16 19:30:00|286.27|284.07|284.48|282.28|287.74|285.54|284.32|282.12|0
1639683300000|2021-12-16 19:35:00|284.64|282.44|289.69|287.49|289.85|287.65|283.67|281.47|0
1639683600000|2021-12-16 19:40:00|289.52|287.32|285.93|283.73|291|288.8|285.11|282.91|0
1639683900000|2021-12-16 19:45:00|285.76|283.56|272.08|269.88|285.76|283.56|271.92|269.72|0
1639684200000|2021-12-16 19:50:00|274.86|272.66|275.25|273.05|279.55|277.35|274.7|272.5|0
1639684500000|2021-12-16 19:55:00|275.56|273.36|282.27|280.07|282.59|280.39|275.56|273.36|0
1639684800000|2021-12-16 20:00:00|282.11|279.91|282.27|280.07|282.43|280.23|278.11|275.91|0
1639685100000|2021-12-16 20:05:00|282.91|280.71|278.9|276.7|285.49|283.29|278.9|276.7|0
1639685400000|2021-12-16 20:10:00|279.06|276.86|279.7|277.5|280.66|278.46|276.35|274.15|0
1639685700000|2021-12-16 20:15:00|279.06|276.86|283.39|281.19|283.39|281.19|277.62|275.42|0
1639686000000|2021-12-16 20:20:00|283.71|281.51|286.13|283.93|286.78|284.58|282.82|280.62|0
1639686300000|2021-12-16 20:25:00|285.8|283.6|290.51|288.31|291.99|289.79|285|282.8|0
1639686600000|2021-12-16 20:30:00|290.76|288.56|291.96|289.76|296.22|294.02|285.6|283.4|0
1639686900000|2021-12-16 20:35:00|291.22|289.02|295.09|292.89|295.75|293.55|289.83|287.63|0
1639687200000|2021-12-16 20:40:00|295.25|293.05|288.2|286|296.82|294.62|287.71|285.51|0
1639687500000|2021-12-16 20:45:00|289.17|286.97|283.48|281.28|289.99|287.79|283.48|281.28|0
1639687800000|2021-12-16 20:50:00|284.29|282.09|286.07|283.87|294.09|291.89|284.13|281.93|0
1639688100000|2021-12-16 20:55:00|286.89|284.69|284.18|281.98|290.31|288.11|283.37|281.17|0
1639688400000|2021-12-16 21:00:00|284.5|282.3|283.81|281.61|285.15|282.95|279.69|277.49|0
1639688700000|2021-12-16 21:05:00|283.64|281.44|287.07|284.87|287.07|284.87|283.64|281.44|0
1639689000000|2021-12-16 21:10:00|287.23|285.03|286.08|283.88|287.56|285.36|284.61|282.41|0
1639689300000|2021-12-16 21:15:00|285.59|283.39|284.32|281.72|285.59|283.39|284|281.4|0
1639689600000|2021-12-16 21:20:00|284.48|281.88|283.34|280.74|284.48|281.88|282.37|279.77|0
1639689900000|2021-12-16 21:25:00|283.26|280.66|283.66|281.06|285.13|282.53|283.18|280.58|0
1639690200000|2021-12-16 21:30:00|283.5|280.9|284.47|281.87|284.48|281.88|283.5|280.9|0
1639690500000|2021-12-16 21:35:00|284.8|282.2|285.29|282.69|285.53|282.93|284.47|281.87|0
1639690800000|2021-12-16 21:40:00|285.45|282.85|284.71|282.11|285.69|283.09|284.3|281.7|0
1639691100000|2021-12-16 21:45:00|285.12|282.52|286.26|283.66|286.26|283.66|284.63|282.03|0
1639691400000|2021-12-16 21:50:00|286.1|283.5|285.77|283.17|286.26|283.66|284.46|281.86|0
1639691700000|2021-12-16 21:55:00|285.93|283.33|286.25|283.65|286.75|284.15|285.84|283.24|0
1639692000000|2021-12-16 22:00:00|286.24|283.64|285.64|283.04|286.24|283.64|285.64|283.04|0
1639692300000|2021-12-16 22:05:00|285.9|283.3|285.07|282.47|286.12|283.52|285.02|282.42|0
1639692600000|2021-12-16 22:10:00|285.1|282.5|285.65|283.05|285.65|283.05|285.02|282.42|0
1639692900000|2021-12-16 22:15:00|285.49|282.89|284.73|282.13|285.71|283.11|284.73|282.13|0
1639693200000|2021-12-16 22:20:00|284.78|282.18|284.44|281.84|284.87|282.27|284.32|281.72|0
1639693500000|2021-12-16 22:25:00|284.47|281.87|284.77|282.17|284.77|282.17|284.37|281.77|0
1639693800000|2021-12-16 22:30:00|284.89|282.29|284.72|282.12|284.96|282.36|284.51|281.91|0
1639694100000|2021-12-16 22:35:00|284.77|282.17|284.6|282|285.01|282.41|284.53|281.93|0
1639694400000|2021-12-16 22:40:00|284.57|281.97|284.76|282.16|284.9|282.3|284.57|281.97|0
1639694700000|2021-12-16 22:45:00|284.78|282.18|284.74|282.14|284.93|282.33|284.64|282.04|0
1639695000000|2021-12-16 22:50:00|284.71|282.11|284.99|282.39|285|282.4|284.66|282.06|0
1639695300000|2021-12-16 22:55:00|284.97|282.37|285.18|282.58|285.18|282.58|284.85|282.25|0
1639695600000|2021-12-16 23:00:00|285.64|283.04|283.92|281.32|286.13|283.53|283.92|281.32|0
1639695900000|2021-12-16 23:05:00|284.16|281.56|284.74|282.14|284.74|282.14|283.76|281.16|0
1639696200000|2021-12-16 23:10:00|284.9|282.3|283.92|281.32|285.3|282.7|283.92|281.32|0
1639696500000|2021-12-16 23:15:00|283.75|281.15|282.2|279.6|283.75|281.15|281.64|279.04|0
1639696800000|2021-12-16 23:20:00|282.12|279.52|280.5|277.9|282.45|279.85|280.5|277.9|0
1639697100000|2021-12-16 23:25:00|280.66|278.06|278.72|276.12|280.82|278.22|278.4|275.8|0
1639697400000|2021-12-16 23:30:00|279.04|276.44|281.14|278.54|281.46|278.86|279.04|276.44|0
1639697700000|2021-12-16 23:35:00|281.3|278.7|281.7|279.1|282.27|279.67|279.68|277.08|0
1639698000000|2021-12-16 23:40:00|281.79|279.19|281.21|278.61|281.95|279.35|280.89|278.29|0
1639698300000|2021-12-16 23:45:00|281.3|278.7|281.45|278.85|283.08|280.48|281.13|278.53|0
1639698600000|2021-12-16 23:50:00|281.62|279.02|281.45|278.85|282.59|279.99|281.29|278.69|0
1639698900000|2021-12-16 23:55:00|281.61|279.01|281.61|279.01|282.1|279.5|280.64|278.04|0
1639699200000|2021-12-17 00:00:00|281.93|279.33|283.39|280.79|284.7|282.1|281.77|279.17|0
1639699500000|2021-12-17 00:05:00|283.72|281.12|284.61|282.01|284.61|282.01|282.25|279.65|0
1639699800000|2021-12-17 00:10:00|284.28|281.68|284.36|281.76|285.02|282.42|283.88|281.28|0
1639700100000|2021-12-17 00:15:00|284.53|281.93|282.32|279.72|284.69|282.09|282|279.4|0
1639700400000|2021-12-17 00:20:00|282.25|279.65|283.13|280.53|283.54|280.94|282.25|279.65|0
1639700700000|2021-12-17 00:25:00|283.22|280.62|283.05|280.45|283.54|280.94|282.24|279.64|0
1639701000000|2021-12-17 00:30:00|282.89|280.29|284.51|281.91|284.68|282.08|282.73|280.13|0
1639701300000|2021-12-17 00:35:00|284.68|282.08|285.49|282.89|285.65|283.05|284.02|281.42|0
1639701600000|2021-12-17 00:40:00|285.65|283.05|285.81|283.21|285.81|283.21|284.83|282.23|0
1639701900000|2021-12-17 00:45:00|285.98|283.38|285.89|283.29|286.47|283.87|285.49|282.89|0
1639702200000|2021-12-17 00:50:00|285.97|283.37|285.81|283.21|286.46|283.86|285.72|283.12|0
1639702500000|2021-12-17 00:55:00|285.97|283.37|285.15|282.55|286.46|283.86|284.82|282.22|0
1639702800000|2021-12-17 01:00:00|284.82|282.22|285.47|282.87|286.62|284.02|284.66|282.06|0
1639703100000|2021-12-17 01:05:00|285.64|283.04|285.31|282.71|285.96|283.36|285.14|282.54|0
1639703400000|2021-12-17 01:10:00|285.47|282.87|285.47|282.87|287.6|285|285.14|282.54|0
1639703700000|2021-12-17 01:15:00|285.63|283.03|287.1|284.5|287.92|285.32|285.3|282.7|0
1639704000000|2021-12-17 01:20:00|286.94|284.34|287.42|284.82|287.92|285.32|286.94|284.34|0
1639704300000|2021-12-17 01:25:00|287.34|284.74|287.09|284.49|287.42|284.82|286.6|284|0
1639704600000|2021-12-17 01:30:00|286.93|284.33|285.45|282.85|287.26|284.66|285.45|282.85|0
1639704900000|2021-12-17 01:35:00|285.62|283.02|283.98|281.38|286.11|283.51|283.98|281.38|0
1639705200000|2021-12-17 01:40:00|284.14|281.54|285.28|282.68|285.28|282.68|284.06|281.46|0
1639705500000|2021-12-17 01:45:00|285.45|282.85|286.1|283.5|286.42|283.82|284.47|281.87|0
1639705800000|2021-12-17 01:50:00|286.26|283.66|285.77|283.17|286.91|284.31|285.44|282.84|0
1639706100000|2021-12-17 01:55:00|285.6|283|286.5|283.9|286.91|284.31|285.11|282.51|0
1639706400000|2021-12-17 02:00:00|286.58|283.98|286|283.4|286.74|284.14|285.76|283.16|0
1639706700000|2021-12-17 02:05:00|286.09|283.49|286.9|284.3|286.9|284.3|286.08|283.48|0
1639707000000|2021-12-17 02:10:00|287.06|284.46|287.06|284.46|287.23|284.63|286.74|284.14|0
1639707300000|2021-12-17 02:15:00|286.9|284.3|286.89|284.29|287.06|284.46|286.57|283.97|0
1639707600000|2021-12-17 02:20:00|286.73|284.13|286.31|283.71|287.06|284.46|286.07|283.47|0
1639707900000|2021-12-17 02:25:00|286.24|283.64|285.25|282.65|286.31|283.71|284.93|282.33|0
1639708200000|2021-12-17 02:30:00|285.17|282.57|284.11|281.51|285.25|282.65|284.11|281.51|0
1639708500000|2021-12-17 02:35:00|284.27|281.67|284.34|281.74|285|282.4|284.11|281.51|0
1639708800000|2021-12-17 02:40:00|284.27|281.67|285.48|282.88|285.57|282.97|284.27|281.67|0
1639709100000|2021-12-17 02:45:00|285.4|282.8|285.07|282.47|285.89|283.29|284.91|282.31|0
1639709400000|2021-12-17 02:50:00|284.99|282.39|284.74|282.14|284.99|282.39|284.09|281.49|0
1639709700000|2021-12-17 02:55:00|284.66|282.06|284.9|282.3|285.23|282.63|284.25|281.65|0
1639710000000|2021-12-17 03:00:00|284.74|282.14|283.27|280.67|284.9|282.3|282.78|280.18|0
1639710300000|2021-12-17 03:05:00|283.11|280.51|281.8|279.2|283.11|280.51|281.48|278.88|0
1639710600000|2021-12-17 03:10:00|281.64|279.04|280.67|278.07|281.8|279.2|280.02|277.42|0
1639710900000|2021-12-17 03:15:00|280.58|277.98|280.9|278.3|281.06|278.46|279.85|277.25|0
1639711200000|2021-12-17 03:20:00|280.99|278.39|280.17|277.57|280.99|278.39|280.17|277.57|0
1639711500000|2021-12-17 03:25:00|280.25|277.65|281.14|278.54|281.14|278.54|280.01|277.41|0
1639711800000|2021-12-17 03:30:00|280.98|278.38|278.55|275.95|281.14|278.54|277.1|274.5|0
1639712100000|2021-12-17 03:35:00|278.63|276.03|277.42|274.82|278.63|276.03|275.97|273.37|0
1639712400000|2021-12-17 03:40:00|277.26|274.66|277.17|274.57|277.9|275.3|276.93|274.33|0
1639712700000|2021-12-17 03:45:00|276.93|274.33|277.65|275.05|278.22|275.62|276.45|273.85|0
1639713000000|2021-12-17 03:50:00|277.81|275.21|277.57|274.97|277.89|275.29|277.57|274.97|0
1639713300000|2021-12-17 03:55:00|277.73|275.13|273.15|270.55|277.73|275.13|272.19|269.59|0
1639713600000|2021-12-17 04:00:00|273.07|270.47|271.95|269.35|273.79|271.19|271.95|269.35|0
1639713900000|2021-12-17 04:05:00|272.11|269.51|273.7|271.1|274.03|271.43|271.95|269.35|0
1639714200000|2021-12-17 04:10:00|273.78|271.18|274.02|271.42|274.26|271.66|273.54|270.94|0
1639714500000|2021-12-17 04:15:00|273.7|271.1|274.09|271.49|274.66|272.06|273.7|271.1|0
1639714800000|2021-12-17 04:20:00|274.18|271.58|274.01|271.41|274.82|272.22|273.7|271.1|0
1639715100000|2021-12-17 04:25:00|274.09|271.49|274.17|271.57|274.81|272.21|274.09|271.49|0
1639715400000|2021-12-17 04:30:00|274.33|271.73|275.77|273.17|276.25|273.65|273.85|271.25|0
1639715700000|2021-12-17 04:35:00|275.61|273.01|276.89|274.29|277.13|274.53|275.61|273.01|0
1639716000000|2021-12-17 04:40:00|277.05|274.45|278.02|275.42|278.5|275.9|276.89|274.29|0
1639716300000|2021-12-17 04:45:00|277.93|275.33|277.53|274.93|278.09|275.49|277.13|274.53|0
1639716600000|2021-12-17 04:50:00|277.61|275.01|277.85|275.25|278.5|275.9|277.6|275|0
1639716900000|2021-12-17 04:55:00|277.77|275.17|278.81|276.21|279.46|276.86|277.53|274.93|0
1639717200000|2021-12-17 05:00:00|278.98|276.38|277.04|274.44|280.11|277.51|276.88|274.28|0
1639717500000|2021-12-17 05:05:00|276.88|274.28|275.91|273.31|277.11|274.51|275.82|273.22|0
1639717800000|2021-12-17 05:10:00|275.82|273.22|274.46|271.86|276.07|273.47|274.3|271.7|0
1639718100000|2021-12-17 05:15:00|274.22|271.62|275.98|273.38|276.38|273.78|274.22|271.62|0
1639718400000|2021-12-17 05:20:00|275.9|273.3|276.22|273.62|276.7|274.1|275.74|273.14|0
1639718700000|2021-12-17 05:25:00|276.38|273.78|276.7|274.1|277.18|274.58|275.89|273.29|0
1639719000000|2021-12-17 05:30:00|276.86|274.26|275.73|273.13|277.42|274.82|275.65|273.05|0
1639719300000|2021-12-17 05:35:00|276.05|273.45|278.14|275.54|280.24|277.64|276.05|273.45|0
1639719600000|2021-12-17 05:40:00|278.22|275.62|279.35|276.75|279.35|276.75|277.66|275.06|0
1639719900000|2021-12-17 05:45:00|279.27|276.67|277.81|275.21|279.67|277.07|277.81|275.21|0
1639720200000|2021-12-17 05:50:00|278.13|275.53|278.05|275.45|278.62|276.02|277.49|274.89|0
1639720500000|2021-12-17 05:55:00|277.97|275.37|277.72|275.12|278.61|276.01|277.24|274.64|0
1639720800000|2021-12-17 06:00:00|277.64|275.04|278.93|276.33|279.58|276.98|277.64|275.04|0
1639721100000|2021-12-17 06:05:00|278.85|276.25|278.84|276.24|280.06|277.46|278.36|275.76|0
1639721400000|2021-12-17 06:10:00|278.93|276.33|278.76|276.16|280.06|277.46|278.36|275.76|0
1639721700000|2021-12-17 06:15:00|278.84|276.24|278.6|276|279.89|277.29|278.19|275.59|0
1639722000000|2021-12-17 06:20:00|278.92|276.32|279.08|276.48|279.89|277.29|278.59|275.99|0
1639722300000|2021-12-17 06:25:00|279.24|276.64|277.38|274.78|279.56|276.96|276.98|274.38|0
1639722600000|2021-12-17 06:30:00|277.62|275.02|277.3|274.7|278.34|275.74|277.3|274.7|0
1639722900000|2021-12-17 06:35:00|277.21|274.61|278.58|275.98|278.98|276.38|277.21|274.61|0
1639723200000|2021-12-17 06:40:00|278.82|276.22|278.58|275.98|279.23|276.63|278.58|275.98|0
1639723500000|2021-12-17 06:45:00|278.42|275.82|278.25|275.65|279.55|276.95|278.25|275.65|0
1639723800000|2021-12-17 06:50:00|278.09|275.49|274.87|272.27|278.58|275.98|274.07|271.47|0
1639724100000|2021-12-17 06:55:00|274.71|272.11|277.44|274.84|278|275.4|274.39|271.79|0
1639724400000|2021-12-17 07:00:00|277.28|274.68|278.73|276.13|279.05|276.45|276.87|274.27|0
1639724700000|2021-12-17 07:05:00|278.89|276.29|280.02|277.42|280.83|278.23|278.57|275.97|0
1639725000000|2021-12-17 07:10:00|279.86|277.26|280.01|277.41|280.5|277.9|279.37|276.77|0
1639725300000|2021-12-17 07:15:00|279.93|277.33|282.77|280.17|282.77|280.17|278.88|276.28|0
1639725600000|2021-12-17 07:20:00|282.61|280.01|282.77|280.17|283.58|280.98|282.03|279.43|0
1639725900000|2021-12-17 07:25:00|282.52|279.92|282.6|280|282.93|280.33|281.79|279.19|0
1639726200000|2021-12-17 07:30:00|282.76|280.16|283.57|280.97|284.06|281.46|281.95|279.35|0
1639726500000|2021-12-17 07:35:00|283.74|281.14|282.43|279.83|284.23|281.63|281.62|279.02|0
1639726800000|2021-12-17 07:40:00|282.59|279.99|282.43|279.83|284.22|281.62|282.43|279.83|0
1639727100000|2021-12-17 07:45:00|282.92|280.32|283.73|281.13|283.89|281.29|281.94|279.34|0
1639727400000|2021-12-17 07:50:00|283.56|280.96|283.56|280.96|284.05|281.45|282.59|279.99|0
1639727700000|2021-12-17 07:55:00|283.89|281.29|283.8|281.2|284.21|281.61|282.91|280.31|0
1639728000000|2021-12-17 08:00:00|283.88|281.28|283.55|280.95|286.01|283.41|282.74|280.14|0
1639728300000|2021-12-17 08:05:00|283.84|281.64|283.51|281.31|285.97|283.77|283.51|281.31|0
1639728600000|2021-12-17 08:10:00|283.35|281.15|281.96|279.76|284.17|281.97|280.75|278.55|0
1639728900000|2021-12-17 08:15:00|281.56|279.36|283.18|280.98|284.49|282.29|280.26|278.06|0
1639729200000|2021-12-17 08:20:00|283.02|280.82|283.91|281.71|284.4|282.2|282.04|279.84|0
1639729500000|2021-12-17 08:25:00|284.16|281.96|284.97|282.77|284.97|282.77|283.18|280.98|0
1639729800000|2021-12-17 08:30:00|284.56|282.36|282.52|280.32|284.56|282.36|282.03|279.83|0
1639730100000|2021-12-17 08:35:00|282.36|280.16|281.7|279.5|282.92|280.72|281.22|279.02|0
1639730400000|2021-12-17 08:40:00|281.54|279.34|278.78|276.58|281.87|279.67|277.98|275.78|0
1639730700000|2021-12-17 08:45:00|278.46|276.26|279.1|276.9|279.27|277.07|277.01|274.81|0
1639731000000|2021-12-17 08:50:00|278.94|276.74|279.58|277.38|280.07|277.87|278.62|276.42|0
1639731300000|2021-12-17 08:55:00|279.75|277.55|278.93|276.73|280.23|278.03|278.69|276.49|0
1639731600000|2021-12-17 09:00:00|279.42|277.22|276.83|274.63|279.58|277.38|275.39|273.19|0
1639731900000|2021-12-17 09:05:00|276.67|274.47|275.54|273.34|276.67|274.47|273.94|271.74|0
1639732200000|2021-12-17 09:10:00|275.22|273.02|268.12|265.92|275.38|273.18|268.12|265.92|0
1639732500000|2021-12-17 09:15:00|268.2|266|274.73|272.53|274.73|272.53|266.14|263.94|0
1639732800000|2021-12-17 09:20:00|274.89|272.69|275.69|273.49|276.66|274.46|273.61|271.41|0
1639733100000|2021-12-17 09:25:00|275.93|273.73|276.01|273.81|278.27|276.07|275.85|273.65|0
1639733400000|2021-12-17 09:30:00|275.93|273.73|276.57|274.37|277.14|274.94|275.6|273.4|0
1639733700000|2021-12-17 09:35:00|276.33|274.13|275.2|273|276.97|274.77|274.56|272.36|0
1639734000000|2021-12-17 09:40:00|274.88|272.68|271.52|269.32|275.04|272.84|271.36|269.16|0
1639734300000|2021-12-17 09:45:00|271.36|269.16|271.91|269.71|272.95|270.75|269.76|267.56|0
1639734600000|2021-12-17 09:50:00|271.99|269.79|276.64|274.44|276.8|274.6|271.19|268.99|0
1639734900000|2021-12-17 09:55:00|276.15|273.95|277.28|275.08|277.93|275.73|276.15|273.95|0
1639735200000|2021-12-17 10:00:00|277.12|274.92|276.15|273.95|278.25|276.05|275.83|273.63|0
1639735500000|2021-12-17 10:05:00|276.31|274.11|276.47|274.27|277.76|275.56|276.14|273.94|0
1639735800000|2021-12-17 10:10:00|276.38|274.18|275.34|273.14|277.43|275.23|275.34|273.14|0
1639736100000|2021-12-17 10:15:00|275.18|272.98|274.85|272.65|275.98|273.78|273.89|271.69|0
1639736400000|2021-12-17 10:20:00|274.93|272.73|274.21|272.01|276.14|273.94|274.21|272.01|0
1639736700000|2021-12-17 10:25:00|274.12|271.92|271.49|269.29|274.21|272.01|270.92|268.72|0
1639737000000|2021-12-17 10:30:00|271.8|269.6|273.48|271.28|273.72|271.52|271.01|268.81|0
1639737300000|2021-12-17 10:35:00|273.56|271.36|272.6|270.4|273.56|271.36|271.96|269.76|0
1639737600000|2021-12-17 10:40:00|272.92|270.72|270.52|268.32|272.92|270.72|270.2|268|0
1639737900000|2021-12-17 10:45:00|270.44|268.24|270.04|267.84|271.95|269.75|270.04|267.84|0
1639738200000|2021-12-17 10:50:00|270.2|268|269.56|267.36|271.95|269.75|268.29|266.09|0
1639738500000|2021-12-17 10:55:00|269.48|267.28|271.62|269.42|271.94|269.74|269.48|267.28|0
1639738800000|2021-12-17 11:00:00|271.7|269.5|270.98|268.78|273.38|271.18|270.74|268.54|0
1639739100000|2021-12-17 11:05:00|270.82|268.62|270.66|268.46|272.9|270.7|270.18|267.98|0
1639739400000|2021-12-17 11:10:00|270.74|268.54|269.7|267.5|272.1|269.9|269.7|267.5|0
1639739700000|2021-12-17 11:15:00|269.54|267.34|270.81|268.61|270.97|268.77|269.38|267.18|0
1639740000000|2021-12-17 11:20:00|270.65|268.45|273.04|270.84|273.04|270.84|270.65|268.45|0
1639740300000|2021-12-17 11:25:00|273.2|271|273.6|271.4|274.96|272.76|273.04|270.84|0
1639740600000|2021-12-17 11:30:00|273.76|271.56|272.72|270.52|274.8|272.6|272.56|270.36|0
1639740900000|2021-12-17 11:35:00|272.56|270.36|274.31|272.11|274.47|272.27|271.12|268.92|0
1639741200000|2021-12-17 11:40:00|274.15|271.95|275.43|273.23|276.07|273.87|274.15|271.95|0
1639741500000|2021-12-17 11:45:00|275.27|273.07|273.83|271.63|275.35|273.15|273.19|270.99|0
1639741800000|2021-12-17 11:50:00|273.99|271.79|273.02|270.82|274.06|271.86|272.55|270.35|0
1639742100000|2021-12-17 11:55:00|272.94|270.74|275.1|272.9|275.1|272.9|272.39|270.19|0
1639742400000|2021-12-17 12:00:00|274.94|272.74|275.58|273.38|276.06|273.86|274.62|272.42|0
1639742700000|2021-12-17 12:05:00|275.42|273.22|274.93|272.73|275.74|273.54|274.45|272.25|0
1639743000000|2021-12-17 12:10:00|274.77|272.57|272.69|270.49|274.77|272.57|272.69|270.49|0
1639743300000|2021-12-17 12:15:00|272.37|270.17|272.53|270.33|272.85|270.65|271.89|269.69|0
1639743600000|2021-12-17 12:20:00|272.69|270.49|271.41|269.21|273.8|271.6|271.41|269.21|0
1639743900000|2021-12-17 12:25:00|271.57|269.37|269.18|266.98|272.05|269.85|269.02|266.82|0
1639744200000|2021-12-17 12:30:00|269.34|267.14|268.7|266.5|270.61|268.41|268.07|265.87|0
1639744500000|2021-12-17 12:35:00|268.55|266.35|268.7|266.5|269.81|267.61|266.87|264.67|0
1639744800000|2021-12-17 12:40:00|268.62|266.42|268.7|266.5|269.33|267.13|268.07|265.87|0
1639745100000|2021-12-17 12:45:00|268.54|266.34|265.24|263.04|269.17|266.97|265.08|262.88|0
1639745400000|2021-12-17 12:50:00|265.31|263.11|263.98|261.78|265.55|263.35|261.96|259.76|0
1639745700000|2021-12-17 12:55:00|263.83|261.63|265.23|263.03|266.17|263.97|263.83|261.63|0
1639746000000|2021-12-17 13:00:00|265.46|263.26|266.17|263.97|266.95|264.75|265.46|263.26|0
1639746300000|2021-12-17 13:05:00|266.01|263.81|263.66|261.46|266.48|264.28|263.04|260.84|0
1639746600000|2021-12-17 13:10:00|263.73|261.53|264.91|262.71|265.22|263.02|263.5|261.3|0
1639746900000|2021-12-17 13:15:00|264.59|262.39|263.81|261.61|264.91|262.71|263.5|261.3|0
1639747200000|2021-12-17 13:20:00|264.12|261.92|265.21|263.01|265.21|263.01|263.03|260.83|0
1639747500000|2021-12-17 13:25:00|265.06|262.86|265.68|263.48|266.62|264.42|265.06|262.86|0
1639747800000|2021-12-17 13:30:00|265.84|263.64|266.3|264.1|266.78|264.58|264.74|262.54|0
1639748100000|2021-12-17 13:35:00|266.62|264.42|265.2|263|267.09|264.89|265.2|263|0
1639748400000|2021-12-17 13:40:00|265.36|263.16|266.3|264.1|267.08|264.88|263.64|261.44|0
1639748700000|2021-12-17 13:45:00|265.98|263.78|265.19|262.99|267.24|265.04|264.8|262.6|0
1639749000000|2021-12-17 13:50:00|265.04|262.84|265.35|263.15|265.98|263.78|264.25|262.05|0
1639749300000|2021-12-17 13:55:00|265.19|262.99|266.91|264.71|267.23|265.03|264.88|262.68|0
1639749600000|2021-12-17 14:00:00|267.07|264.87|264.48|262.28|268.01|265.81|264.09|261.89|0
1639749900000|2021-12-17 14:05:00|264.4|262.2|260.82|258.62|264.56|262.36|260.66|258.46|0
1639750200000|2021-12-17 14:10:00|260.97|258.77|261.43|259.23|262.06|259.86|260.97|258.77|0
1639750500000|2021-12-17 14:15:00|261.59|259.39|264.08|261.88|264.08|261.88|260.88|258.68|0
1639750800000|2021-12-17 14:20:00|263.77|261.57|263.84|261.64|265.17|262.97|263.45|261.25|0
1639751100000|2021-12-17 14:25:00|263.29|261.09|261.89|259.69|265.01|262.81|259.56|257.36|0
1639751400000|2021-12-17 14:30:00|261.58|259.38|266.55|264.35|269.21|267.01|261.58|259.38|0
1639751700000|2021-12-17 14:35:00|266.7|264.5|257.11|254.91|266.7|264.5|254.21|252.01|0
1639752000000|2021-12-17 14:40:00|256.8|254.6|249.78|247.58|257.87|255.67|247.74|245.54|0
1639752300000|2021-12-17 14:45:00|249.63|247.43|258.19|255.99|258.19|255.99|249.18|246.98|0
1639752600000|2021-12-17 14:50:00|258.81|256.61|255.11|252.91|264.24|262.04|254.65|252.45|0
1639752900000|2021-12-17 14:55:00|254.5|252.3|256.46|254.26|256.61|254.41|251.75|249.55|0
1639753200000|2021-12-17 15:00:00|256.53|254.33|252.07|249.87|256.53|254.33|249.02|246.82|0
1639753500000|2021-12-17 15:05:00|252.68|250.48|251|248.8|252.99|250.79|249.33|247.13|0
1639753800000|2021-12-17 15:10:00|250.77|248.57|243.6|241.4|250.77|248.57|243.45|241.25|0
1639754100000|2021-12-17 15:15:00|243.75|241.55|244.65|242.45|244.65|242.45|240.76|238.56|0
1639754400000|2021-12-17 15:20:00|244.2|242|244.43|242.23|245.18|242.98|241.24|239.04|0
1639754700000|2021-12-17 15:25:00|244.5|242.3|249.99|247.79|250.15|247.95|244.13|241.93|0
1639755000000|2021-12-17 15:30:00|250.14|247.94|257.16|254.96|257.46|255.26|247.43|245.23|0
1639755300000|2021-12-17 15:35:00|257.62|255.42|259.95|257.75|261.98|259.78|256.93|254.73|0
1639755600000|2021-12-17 15:40:00|259.79|257.59|259.94|257.74|261.97|259.77|257.62|255.42|0
1639755900000|2021-12-17 15:45:00|259.79|257.59|269.82|267.62|269.82|267.62|259.79|257.59|0
1639756200000|2021-12-17 15:50:00|270.13|267.93|275.22|273.02|276.51|274.31|267.92|265.72|0
1639756500000|2021-12-17 15:55:00|275.38|273.18|272.19|269.99|275.7|273.5|269.97|267.77|0
1639756800000|2021-12-17 16:00:00|272.51|270.31|268.93|266.73|276.06|273.86|268.77|266.57|0
1639757100000|2021-12-17 16:05:00|269.24|267.04|270.82|268.62|272.1|269.9|268.93|266.73|0
1639757400000|2021-12-17 16:10:00|270.98|268.78|280.58|278.38|281.55|279.35|270.98|268.78|0
1639757700000|2021-12-17 16:15:00|281.07|278.87|279.45|277.25|281.39|279.19|276.88|274.68|0
1639758000000|2021-12-17 16:20:00|279.61|277.41|277.04|274.84|279.61|277.41|276.31|274.11|0
1639758300000|2021-12-17 16:25:00|277.36|275.16|276.93|274.73|279.31|277.11|274.95|272.75|0
1639758600000|2021-12-17 16:30:00|277.25|275.05|266.51|264.31|277.9|275.7|266.51|264.31|0
1639758900000|2021-12-17 16:35:00|267.46|265.26|263.36|261.16|267.46|265.26|261.64|259.44|0
1639759200000|2021-12-17 16:40:00|263.44|261.24|258.87|256.67|264.52|262.32|257.78|255.58|0
1639759500000|2021-12-17 16:45:00|259.02|256.82|254.23|252.03|260.11|257.91|253.62|251.42|0
1639759800000|2021-12-17 16:50:00|254.85|252.65|256.54|254.34|258.24|256.04|254.69|252.49|0
1639760100000|2021-12-17 16:55:00|256.08|253.88|259.94|257.74|260.33|258.13|254.84|252.64|0
1639760400000|2021-12-17 17:00:00|259.63|257.43|257.11|254.91|259.63|257.43|254.07|251.87|0
1639760700000|2021-12-17 17:05:00|256.95|254.75|253.88|251.68|257.18|254.98|251.43|249.23|0
1639761000000|2021-12-17 17:10:00|253.72|251.52|260.97|258.77|260.97|258.77|253.72|251.52|0
1639761300000|2021-12-17 17:15:00|260.5|258.3|259.01|256.81|263.62|261.42|258.39|256.19|0
1639761600000|2021-12-17 17:20:00|259.32|257.12|259.94|257.74|262.74|260.54|259.32|257.12|0
1639761900000|2021-12-17 17:25:00|260.25|258.05|261.02|258.82|261.49|259.29|256.84|254.64|0
1639762200000|2021-12-17 17:30:00|261.18|258.98|264.3|262.1|268.23|266.03|260.09|257.89|0
1639762500000|2021-12-17 17:35:00|264.06|261.86|262.57|260.37|266.19|263.99|261.48|259.28|0
1639762800000|2021-12-17 17:40:00|262.73|260.53|260.85|258.65|263.36|261.16|260.38|258.18|0
1639763100000|2021-12-17 17:45:00|260.93|258.73|262.1|259.9|262.41|260.21|260.46|258.26|0
1639763400000|2021-12-17 17:50:00|261.94|259.74|259.67|257.47|264.13|261.93|257.43|255.23|0
1639763700000|2021-12-17 17:55:00|259.44|257.24|261.54|259.34|262.88|260.68|259.44|257.24|0
1639764000000|2021-12-17 18:00:00|261.62|259.42|262.56|260.36|263.81|261.61|259.28|257.08|0
1639764300000|2021-12-17 18:05:00|262.09|259.89|258.03|255.83|262.09|259.89|257.42|255.22|0
1639764600000|2021-12-17 18:10:00|258.5|256.3|259.43|257.23|261.06|258.86|257.41|255.21|0
1639764900000|2021-12-17 18:15:00|259.58|257.38|262.39|260.19|262.7|260.5|258.81|256.61|0
1639765200000|2021-12-17 18:20:00|262.31|260.11|264.43|262.23|264.74|262.54|262.23|260.03|0
1639765500000|2021-12-17 18:25:00|264.27|262.07|268.68|266.48|269.48|267.28|263.48|261.28|0
1639765800000|2021-12-17 18:30:00|268.84|266.64|268.6|266.4|270.59|268.39|267.73|265.53|0
1639766100000|2021-12-17 18:35:00|268.44|266.24|266.54|264.34|269.71|267.51|265.75|263.55|0
1639766400000|2021-12-17 18:40:00|266.38|264.18|265.27|263.07|267.17|264.97|263.7|261.5|0
1639766700000|2021-12-17 18:45:00|264.96|262.76|270.02|267.82|270.02|267.82|264.96|262.76|0
1639767000000|2021-12-17 18:50:00|269.55|267.35|269.22|267.02|270.66|268.46|268.91|266.71|0
1639767300000|2021-12-17 18:55:00|269.46|267.26|272.57|270.37|273.21|271.01|268.43|266.23|0
1639767600000|2021-12-17 19:00:00|272.73|270.53|268.74|266.54|272.89|270.69|268.11|265.91|0
1639767900000|2021-12-17 19:05:00|268.9|266.7|270.17|267.97|270.65|268.45|267.79|265.59|0
1639768200000|2021-12-17 19:10:00|270.01|267.81|267.18|264.98|273.77|271.57|267.11|264.91|0
1639768500000|2021-12-17 19:15:00|267.11|264.91|268.13|265.93|269.98|267.78|267.11|264.91|0
1639768800000|2021-12-17 19:20:00|268.22|266.02|268.21|266.01|269.33|267.13|266.38|264.18|0
1639769100000|2021-12-17 19:25:00|268.05|265.85|262.1|259.9|268.05|265.85|261.08|258.88|0
1639769400000|2021-12-17 19:30:00|262.34|260.14|262.81|260.61|264.87|262.67|262.34|260.14|0
1639769700000|2021-12-17 19:35:00|262.97|260.77|262.18|259.98|263.92|261.72|260.29|258.09|0
1639770000000|2021-12-17 19:40:00|262.34|260.14|264.39|262.19|264.39|262.19|262.18|259.98|0
1639770300000|2021-12-17 19:45:00|264.86|262.66|266.29|264.09|268.68|266.48|264.86|262.66|0
1639770600000|2021-12-17 19:50:00|266.13|263.93|260.59|258.39|266.29|264.09|260.59|258.39|0
1639770900000|2021-12-17 19:55:00|260.44|258.24|264.22|262.02|264.85|262.65|259.5|257.3|0
1639771200000|2021-12-17 20:00:00|264.07|261.87|264.38|262.18|270.24|268.04|264.06|261.86|0
1639771500000|2021-12-17 20:05:00|264.69|262.49|266.9|264.7|267.54|265.34|264.69|262.49|0
1639771800000|2021-12-17 20:10:00|267.06|264.86|262.8|260.6|267.06|264.86|262.64|260.44|0
1639772100000|2021-12-17 20:15:00|262.96|260.76|262.01|259.81|265|262.8|258.88|256.68|0
1639772400000|2021-12-17 20:20:00|262.17|259.97|264.84|262.64|266.1|263.9|261.23|259.03|0
1639772700000|2021-12-17 20:25:00|264.52|262.32|262.44|260.24|264.68|262.48|260.57|258.37|0
1639773000000|2021-12-17 20:30:00|262.29|260.09|258.64|256.44|263.54|261.34|251.19|248.99|0
1639773300000|2021-12-17 20:35:00|258.18|255.98|259.72|257.52|260.34|258.14|255.87|253.67|0
1639773600000|2021-12-17 20:40:00|259.88|257.68|261.43|259.23|264.08|261.88|258.48|256.28|0
1639773900000|2021-12-17 20:45:00|260.8|258.6|253.25|251.05|261.74|259.54|253.25|251.05|0
1639774200000|2021-12-17 20:50:00|254.09|251.89|254.9|252.7|257.05|254.85|248.58|246.38|0
1639774500000|2021-12-17 20:55:00|255.2|253|253.09|250.89|260.9|258.7|252.64|250.44|0
1639774800000|2021-12-17 21:00:00|251.57|249.37|255.85|253.65|255.85|253.65|250.81|248.61|0
1639775100000|2021-12-17 21:05:00|255.7|253.5|256.46|254.26|257.85|255.65|254.77|252.57|0
1639775400000|2021-12-17 21:10:00|256.31|254.11|256.77|254.57|257.39|255.19|255.85|253.65|0
1639987500000|2021-12-20 08:05:00|223.44|221.24|223.86|221.66|226.95|224.75|222.89|220.69|0
1639987800000|2021-12-20 08:10:00|223.65|221.45|222.46|220.26|224.7|222.5|221.49|219.29|0
1639988100000|2021-12-20 08:15:00|222.18|219.98|224.9|222.7|225.25|223.05|221.76|219.56|0
1639988400000|2021-12-20 08:20:00|224.97|222.77|221.62|219.42|225.81|223.61|219.27|217.07|0
1639988700000|2021-12-20 08:25:00|221.34|219.14|225.95|223.75|226.51|224.31|221.34|219.14|0
1639989000000|2021-12-20 08:30:00|226.65|224.45|224.68|222.48|226.65|224.45|223.63|221.43|0
1639989300000|2021-12-20 08:35:00|224.47|222.27|219.32|217.12|226.08|223.88|218.98|216.78|0
1639989600000|2021-12-20 08:40:00|219.18|216.98|220.77|218.57|221.05|218.85|216.15|213.95|0
1639989900000|2021-12-20 08:45:00|220.56|218.36|221.1|218.9|221.51|219.31|219.39|217.19|0
1639990200000|2021-12-20 08:50:00|220.96|218.76|218.47|216.27|221.09|218.89|217.51|215.31|0
1639990500000|2021-12-20 08:55:00|218.26|216.06|220.35|218.15|220.55|218.35|214.9|212.7|0
1639990800000|2021-12-20 09:00:00|220.07|217.87|218.01|215.81|220.76|218.56|217.46|215.26|0
1639991100000|2021-12-20 09:05:00|217.74|215.54|216.29|214.09|217.74|215.54|215.01|212.81|0
1639991400000|2021-12-20 09:10:00|216.23|214.03|215.14|212.94|218|215.8|215|212.8|0
1639991700000|2021-12-20 09:15:00|214.86|212.66|217.91|215.71|217.99|215.79|214.86|212.66|0
1639992000000|2021-12-20 09:20:00|217.85|215.65|217.71|215.51|219.49|217.29|216.42|214.22|0
1639992300000|2021-12-20 09:25:00|218.12|215.92|218.52|216.32|218.94|216.74|216.89|214.69|0
1639992600000|2021-12-20 09:30:00|218.39|216.19|220.99|218.79|221.95|219.75|218.32|216.12|0
1639992900000|2021-12-20 09:35:00|221.26|219.06|220.57|218.37|222.64|220.44|220.09|217.89|0
1639993200000|2021-12-20 09:40:00|220.77|218.57|222.22|220.02|222.77|220.57|220.71|218.51|0
1639993500000|2021-12-20 09:45:00|221.94|219.74|221.87|219.67|222.22|220.02|220.84|218.64|0
1639993800000|2021-12-20 09:50:00|221.11|218.91|219.73|217.53|221.11|218.91|219.12|216.92|0
1639994100000|2021-12-20 09:55:00|219.6|217.4|224.14|221.94|224.14|221.94|219.19|216.99|0
1639994400000|2021-12-20 10:00:00|224|221.8|226.22|224.02|227.48|225.28|224|221.8|0
1639994700000|2021-12-20 10:05:00|226.64|224.44|227.82|225.62|229.15|226.95|226.64|224.44|0
1639995000000|2021-12-20 10:10:00|228.03|225.83|228.87|226.67|229.71|227.51|227.82|225.62|0
1639995300000|2021-12-20 10:15:00|229.01|226.81|225.58|223.38|230.3|228.1|224.04|221.84|0
1639995600000|2021-12-20 10:20:00|225.44|223.24|225.44|223.24|226.63|224.43|224.32|222.12|0
1639995900000|2021-12-20 10:25:00|225.65|223.45|224.87|222.67|225.72|223.52|224.38|222.18|0
1639996200000|2021-12-20 10:30:00|225.01|222.81|222.91|220.71|225.58|223.38|222.21|220.01|0
1639996500000|2021-12-20 10:35:00|222.98|220.78|223.6|221.4|224.45|222.25|222.98|220.78|0
1639996800000|2021-12-20 10:40:00|223.74|221.54|225.14|222.94|225.49|223.29|222.62|220.42|0
1639997100000|2021-12-20 10:45:00|224.86|222.66|227.39|225.19|227.39|225.19|224.72|222.52|0
1639997400000|2021-12-20 10:50:00|227.53|225.33|228.24|226.04|228.24|226.04|226.26|224.06|0
1639997700000|2021-12-20 10:55:00|228.38|226.18|227.45|225.25|229.16|226.96|227.31|225.11|0
1639998000000|2021-12-20 11:00:00|227.53|225.33|224.57|222.37|227.81|225.61|224.57|222.37|0
1639998300000|2021-12-20 11:05:00|224.43|222.23|227.24|225.04|227.52|225.32|224.14|221.94|0
1639998600000|2021-12-20 11:10:00|227.09|224.89|227.44|225.24|228.37|226.17|225.97|223.77|0
1639998900000|2021-12-20 11:15:00|227.66|225.46|225.68|223.48|227.72|225.52|225.33|223.13|0
1639999200000|2021-12-20 11:20:00|225.54|223.34|227.79|225.59|227.79|225.59|225.32|223.12|0
1639999500000|2021-12-20 11:25:00|227.65|225.45|228.24|226.04|228.42|226.22|227.36|225.16|0
1639999800000|2021-12-20 11:30:00|227.96|225.76|229.08|226.88|230.29|228.09|227.53|225.33|0
1640000100000|2021-12-20 11:35:00|229.23|227.03|227.95|225.75|230.22|228.02|227.81|225.61|0
1640000400000|2021-12-20 11:40:00|227.87|225.67|227.66|225.46|228.51|226.31|227.52|225.32|0
1640000700000|2021-12-20 11:45:00|227.8|225.6|227.09|224.89|228.79|226.59|226.95|224.75|0
1640001000000|2021-12-20 11:50:00|226.95|224.75|227.94|225.74|228.36|226.16|226.67|224.47|0
1640001300000|2021-12-20 11:55:00|228.36|226.16|231.91|229.71|231.91|229.71|228.08|225.88|0
1640001600000|2021-12-20 12:00:00|232.2|230|232.19|229.99|234.35|232.15|231.77|229.57|0
1640001900000|2021-12-20 12:05:00|232.34|230.14|232.63|230.43|233.98|231.78|231.06|228.86|0
1640002200000|2021-12-20 12:10:00|232.49|230.29|230.32|228.12|232.63|230.43|230.03|227.83|0
1640002500000|2021-12-20 12:15:00|230.17|227.97|227.03|224.83|230.32|228.12|226.89|224.69|0
1640002800000|2021-12-20 12:20:00|227.1|224.9|229.19|226.99|229.69|227.49|226.61|224.41|0
1640003100000|2021-12-20 12:25:00|229.05|226.85|227.76|225.56|229.76|227.56|227.62|225.42|0
1640003400000|2021-12-20 12:30:00|227.62|225.42|229.04|226.84|229.18|226.98|227.34|225.14|0
1640003700000|2021-12-20 12:35:00|229.18|226.98|229.04|226.84|229.47|227.27|228.04|225.84|0
1640004000000|2021-12-20 12:40:00|229.18|226.98|228.75|226.55|229.89|227.69|228.6|226.4|0
1640004300000|2021-12-20 12:45:00|228.89|226.69|227.04|224.84|228.96|226.76|226.62|224.42|0
1640004600000|2021-12-20 12:50:00|227.18|224.98|226.19|223.99|228.03|225.83|225.76|223.56|0
1640004900000|2021-12-20 12:55:00|226.11|223.91|224.77|222.57|227.04|224.84|224.63|222.43|0
1640005200000|2021-12-20 13:00:00|225.19|222.99|225.61|223.41|226.61|224.41|224.49|222.29|0
1640005500000|2021-12-20 13:05:00|225.76|223.56|224.2|222|226.6|224.4|223.92|221.72|0
1640005800000|2021-12-20 13:10:00|224.48|222.28|223.64|221.44|224.62|222.42|222.65|220.45|0
1640006100000|2021-12-20 13:15:00|223.49|221.29|222.93|220.73|224.12|221.92|222.65|220.45|0
1640006400000|2021-12-20 13:20:00|223|220.8|225.03|222.83|225.04|222.84|223|220.8|0
1640006700000|2021-12-20 13:25:00|224.89|222.69|223.48|221.28|225.32|223.12|223.48|221.28|0
1640007000000|2021-12-20 13:30:00|223.2|221|223.9|221.7|223.9|221.7|222.22|220.02|0
1640007300000|2021-12-20 13:35:00|224.04|221.84|223.9|221.7|224.6|222.4|222.78|220.58|0
1640007600000|2021-12-20 13:40:00|223.76|221.56|223.33|221.13|224.46|222.26|222.91|220.71|0
1640007900000|2021-12-20 13:45:00|223.61|221.41|223.05|220.85|224.17|221.97|222.63|220.43|0
1640008200000|2021-12-20 13:50:00|222.91|220.71|224.17|221.97|224.17|221.97|221.92|219.72|0
1640008500000|2021-12-20 13:55:00|224.31|222.11|224.16|221.96|225.72|223.52|224.16|221.96|0
1640008800000|2021-12-20 14:00:00|224.37|222.17|225.85|223.65|225.99|223.79|224.02|221.82|0
1640009100000|2021-12-20 14:05:00|226.27|224.07|227.68|225.48|227.68|225.48|224.19|221.99|0
1640009400000|2021-12-20 14:10:00|229.44|227.24|229.79|227.59|229.79|227.59|228.13|225.93|0
1640009700000|2021-12-20 14:15:00|229.5|227.3|229.36|227.16|230.07|227.87|228.51|226.31|0
1640010000000|2021-12-20 14:20:00|229.5|227.3|230.06|227.86|230.49|228.29|229.36|227.16|0
1640010300000|2021-12-20 14:25:00|229.92|227.72|227.23|225.03|229.92|227.72|226.67|224.47|0
1640010600000|2021-12-20 14:30:00|226.17|223.97|226.66|224.46|228.36|226.16|223.02|220.82|0
1640010900000|2021-12-20 14:35:00|225.68|223.48|227.72|225.52|229.2|227|224.55|222.35|0
1640011200000|2021-12-20 14:40:00|226.87|224.67|225.2|223|226.87|224.67|217.45|215.25|0
1640011500000|2021-12-20 14:45:00|225.06|222.86|217.68|215.48|225.34|223.14|217.68|215.48|0
1640011800000|2021-12-20 14:50:00|217.74|215.54|219.61|217.41|219.61|217.41|216.16|213.96|0
1640012100000|2021-12-20 14:55:00|219.19|216.99|224.77|222.57|226.82|224.62|219.13|216.93|0
1640012400000|2021-12-20 15:00:00|224.56|222.36|221.3|219.1|225.4|223.2|220.53|218.33|0
1640012700000|2021-12-20 15:05:00|221.36|219.16|217.75|215.55|222.7|220.5|216.17|213.97|0
1640013000000|2021-12-20 15:10:00|218.1|215.9|216.78|214.58|218.24|216.04|215.2|213|0
1640013300000|2021-12-20 15:15:00|216.71|214.51|221.01|218.81|222.83|220.63|215.47|213.27|0
1640013600000|2021-12-20 15:20:00|221.29|219.09|215.47|213.27|222.68|220.48|215.06|212.86|0
1640013900000|2021-12-20 15:25:00|215.61|213.41|213.27|211.07|217.96|215.76|212.59|210.39|0
1640014200000|2021-12-20 15:30:00|213.13|210.93|214.36|212.16|214.5|212.3|211.36|209.16|0
1640014500000|2021-12-20 15:35:00|213.95|211.75|215.68|213.48|217.95|215.75|213.4|211.2|0
1640014800000|2021-12-20 15:40:00|215.55|213.35|216.65|214.45|216.65|214.45|213.75|211.55|0
1640015100000|2021-12-20 15:45:00|216.79|214.59|211.96|209.76|216.93|214.73|211.83|209.63|0
1640015400000|2021-12-20 15:50:00|212.24|210.04|210.73|208.53|213.06|210.86|209.78|207.58|0
1640015700000|2021-12-20 15:55:00|210.59|208.39|209.91|207.71|212.37|210.17|208.42|206.22|0
1640016000000|2021-12-20 16:00:00|209.97|207.77|207.26|205.06|210.73|208.53|207.19|204.99|0
1640016300000|2021-12-20 16:05:00|207.33|205.13|209.9|207.7|210.04|207.84|207.32|205.12|0
1640016600000|2021-12-20 16:10:00|209.36|207.16|208.13|205.93|210.85|208.65|207.59|205.39|0
1640016900000|2021-12-20 16:15:00|207.73|205.53|210.85|208.65|210.85|208.65|206.64|204.44|0
1640017200000|2021-12-20 16:20:00|210.57|208.37|212.48|210.28|212.76|210.56|208.94|206.74|0
1640017500000|2021-12-20 16:25:00|212.35|210.15|209.21|207.01|212.35|210.15|208.94|206.74|0
1640017800000|2021-12-20 16:30:00|209.13|206.93|207.3|205.1|210.84|208.64|206.36|204.16|0
1640018100000|2021-12-20 16:35:00|207.71|205.51|211.04|208.84|211.31|209.11|205.68|203.48|0
1640018400000|2021-12-20 16:40:00|211.17|208.97|212.66|210.46|212.93|210.73|209.41|207.21|0
1640018700000|2021-12-20 16:45:00|212.52|210.32|212.11|209.91|212.52|210.32|209.95|207.75|0
1640019000000|2021-12-20 16:50:00|212.38|210.18|217.31|215.11|218.13|215.93|212.38|210.18|0
1640019300000|2021-12-20 16:55:00|217.44|215.24|217.85|215.65|217.99|215.79|215.66|213.46|0
1640019600000|2021-12-20 17:00:00|217.99|215.79|218.4|216.2|218.68|216.48|215.79|213.59|0
1640019900000|2021-12-20 17:05:00|218.19|215.99|216.19|213.99|218.19|215.99|215.78|213.58|0
1640020200000|2021-12-20 17:10:00|216.47|214.27|214.82|212.62|217.98|215.78|214.68|212.48|0
1640020500000|2021-12-20 17:15:00|214.68|212.48|219.77|217.57|221.23|219.03|214.55|212.35|0
1640020800000|2021-12-20 17:20:00|220.19|217.99|216.73|214.53|220.19|217.99|216.46|214.26|0
1640021100000|2021-12-20 17:25:00|216.87|214.67|217.83|215.63|218.38|216.18|216.73|214.53|0
1640021400000|2021-12-20 17:30:00|217.42|215.22|213.03|210.83|217.69|215.49|212.62|210.42|0
1640021700000|2021-12-20 17:35:00|212.89|210.69|213.84|211.64|214.66|212.46|212.21|210.01|0
1640022000000|2021-12-20 17:40:00|213.71|211.51|214.11|211.91|214.94|212.74|213.16|210.96|0
1640022300000|2021-12-20 17:45:00|213.7|211.5|214.25|212.05|215.07|212.87|212.75|210.55|0
1640022600000|2021-12-20 17:50:00|214.38|212.18|215.61|213.41|216.57|214.37|213.29|211.09|0
1640022900000|2021-12-20 17:55:00|215.34|213.14|208.51|206.31|216.32|214.12|208.11|205.91|0
1640023200000|2021-12-20 18:00:00|208.38|206.18|207.29|205.09|209.06|206.86|207.02|204.82|0
1640023500000|2021-12-20 18:05:00|207.42|205.22|212.59|210.39|212.59|210.39|207.42|205.22|0
1640023800000|2021-12-20 18:10:00|212.45|210.25|214.23|212.03|214.64|212.44|211.35|209.15|0
1640024100000|2021-12-20 18:15:00|213.95|211.75|213.4|211.2|215.19|212.99|213.26|211.06|0
1640024400000|2021-12-20 18:20:00|213.26|211.06|213.4|211.2|214.64|212.44|212.58|210.38|0
1640024700000|2021-12-20 18:25:00|213.67|211.47|214.08|211.88|214.63|212.43|213.12|210.92|0
1640025000000|2021-12-20 18:30:00|214.22|212.02|211.75|209.55|215.32|213.12|211.47|209.27|0
1640025300000|2021-12-20 18:35:00|211.88|209.68|217.73|215.53|217.73|215.53|211.88|209.68|0
1640025600000|2021-12-20 18:40:00|217.94|215.74|218.63|216.43|221.42|219.22|217.66|215.46|0
1640025900000|2021-12-20 18:45:00|218.35|216.15|213.9|211.7|219.6|217.4|211.44|209.24|0
1640026200000|2021-12-20 18:50:00|213.62|211.42|215.29|213.09|215.29|213.09|211.54|209.34|0
1640026500000|2021-12-20 18:55:00|215.15|212.95|213.48|211.28|217.11|214.91|212.64|210.44|0
1640026800000|2021-12-20 19:00:00|213.75|211.55|214.31|212.11|216.13|213.93|212.92|210.72|0
1640027100000|2021-12-20 19:05:00|214.45|212.25|217.1|214.9|217.38|215.18|214.45|212.25|0
1640027400000|2021-12-20 19:10:00|216.68|214.48|215.84|213.64|217.1|214.9|215.42|213.22|0
1640027700000|2021-12-20 19:15:00|216.26|214.06|218.36|216.16|218.93|216.73|216.26|214.06|0
1640028000000|2021-12-20 19:20:00|218.5|216.3|214.67|212.47|221.18|218.98|214.67|212.47|0
1640028300000|2021-12-20 19:25:00|214.53|212.33|212.99|210.79|215.09|212.89|212.15|209.95|0
1640028600000|2021-12-20 19:30:00|212.85|210.65|210.48|208.28|213.4|211.2|210.06|207.86|0
1640028900000|2021-12-20 19:35:00|210.62|208.42|211.03|208.83|211.73|209.53|209.37|207.17|0
1640029200000|2021-12-20 19:40:00|211.45|209.25|212|209.8|212.56|210.36|210.47|208.27|0
1640029500000|2021-12-20 19:45:00|212.14|209.94|212.41|210.21|212.56|210.36|210.75|208.55|0
1640029800000|2021-12-20 19:50:00|212.55|210.35|215.35|213.15|215.91|213.71|212.41|210.21|0
1640030100000|2021-12-20 19:55:00|215.21|213.01|213.24|211.04|217.18|214.98|212.55|210.35|0
1640030400000|2021-12-20 20:00:00|213.38|211.18|215.34|213.14|217.17|214.97|213.38|211.18|0
1640030700000|2021-12-20 20:05:00|215.55|213.35|215.62|213.42|216.67|214.47|213.93|211.73|0
1640031000000|2021-12-20 20:10:00|215.76|213.56|213.51|211.31|217.02|214.82|213.51|211.31|0
1640031300000|2021-12-20 20:15:00|214.07|211.87|216.45|214.25|218.29|216.09|213.51|211.31|0
1640031600000|2021-12-20 20:20:00|216.74|214.54|215.47|213.27|220.13|217.93|214.9|212.7|0
1640031900000|2021-12-20 20:25:00|215.61|213.41|217.58|215.38|218.57|216.37|215.32|213.12|0
1640032200000|2021-12-20 20:30:00|217.43|215.23|213.22|211.02|217.43|215.23|213.08|210.88|0
1640032500000|2021-12-20 20:35:00|213.08|210.88|214.89|212.69|214.89|212.69|212.24|210.04|0
1640032800000|2021-12-20 20:40:00|214.54|212.34|214.89|212.69|217.28|215.08|214.33|212.13|0
1640033100000|2021-12-20 20:45:00|214.61|212.41|215.87|213.67|217.84|215.64|213.63|211.43|0
1640033400000|2021-12-20 20:50:00|218.41|216.21|218.97|216.77|222.11|219.91|218.41|216.21|0
1640033700000|2021-12-20 20:55:00|219.11|216.91|220.82|218.62|223.39|221.19|219.11|216.91|0
1640034000000|2021-12-20 21:00:00|221.67|219.47|221.38|219.18|221.67|219.47|219.11|216.91|0
1640034300000|2021-12-20 21:05:00|221.1|218.9|224.39|222.19|224.39|222.19|220.81|218.61|0
1640034600000|2021-12-20 21:10:00|224.67|222.47|227.85|225.65|227.85|225.65|224.67|222.47|0
1640034900000|2021-12-20 21:15:00|227.61|225.01|228.77|226.17|228.91|226.31|226.6|224|0
1640035200000|2021-12-20 21:20:00|228.62|226.02|227.9|225.3|228.62|226.02|227.61|225.01|0
1640035500000|2021-12-20 21:25:00|228.04|225.44|228.33|225.73|228.77|226.17|227.67|225.07|0
1640035800000|2021-12-20 21:30:00|228.47|225.87|227.89|225.29|228.91|226.31|227.89|225.29|0
1640036100000|2021-12-20 21:35:00|228.03|225.43|228.39|225.79|228.47|225.87|227.88|225.28|0
1640036400000|2021-12-20 21:40:00|228.46|225.86|227.74|225.14|228.61|226.01|227.59|224.99|0
1640036700000|2021-12-20 21:45:00|228.17|225.57|227.73|225.13|228.17|225.57|227.59|224.99|0
1640037000000|2021-12-20 21:50:00|227.59|224.99|227.15|224.55|227.73|225.13|227.01|224.41|0
1640037300000|2021-12-20 21:55:00|227.29|224.69|227.21|224.61|227.29|224.69|227|224.4|0
1640037600000|2021-12-20 22:00:00|227.2|224.6|227.26|224.66|227.41|224.81|227.07|224.47|0
1640037900000|2021-12-20 22:05:00|227.28|224.68|227.34|224.74|227.34|224.74|227.24|224.64|0
1640038200000|2021-12-20 22:10:00|227.32|224.72|227.25|224.65|227.42|224.82|227.23|224.63|0
1640038500000|2021-12-20 22:15:00|227.21|224.61|227.23|224.63|227.34|224.74|227.21|224.61|0
1640038800000|2021-12-20 22:20:00|227.33|224.73|227.33|224.73|227.33|224.73|227.18|224.58|0
1640039100000|2021-12-20 22:25:00|227.18|224.58|227.35|224.75|227.56|224.96|227.18|224.58|0
1640039400000|2021-12-20 22:30:00|227.32|224.72|227.23|224.63|227.32|224.72|227.23|224.63|0
1640039700000|2021-12-20 22:35:00|227.22|224.62|227.19|224.59|227.22|224.62|227.19|224.59|0
1640040000000|2021-12-20 22:40:00|227.17|224.57|227.29|224.69|227.29|224.69|227.16|224.56|0
1640040300000|2021-12-20 22:45:00|227.38|224.78|227.29|224.69|227.38|224.78|227.29|224.69|0
1640040600000|2021-12-20 22:50:00|227.31|224.71|227.5|224.9|227.52|224.92|227.28|224.68|0
1640040900000|2021-12-20 22:55:00|227.28|224.68|227.47|224.87|227.47|224.87|227.2|224.6|0
1640041200000|2021-12-20 23:00:00|227.46|224.86|227.1|224.5|229.57|226.97|227.1|224.5|0
1640041500000|2021-12-20 23:05:00|227.46|224.86|227.96|225.36|228.11|225.51|227.1|224.5|0
1640041800000|2021-12-20 23:10:00|227.82|225.22|227.81|225.21|228.4|225.8|227.38|224.78|0
1640042100000|2021-12-20 23:15:00|228.17|225.57|228.97|226.37|229.12|226.52|226.8|224.2|0
1640042400000|2021-12-20 23:20:00|229.12|226.52|230.28|227.68|230.28|227.68|228.68|226.08|0
1640042700000|2021-12-20 23:25:00|230.2|227.6|230.71|228.11|230.86|228.26|230.13|227.53|0
1640043000000|2021-12-20 23:30:00|230.86|228.26|231.15|228.55|231.36|228.76|230.86|228.26|0
1640043300000|2021-12-20 23:35:00|231.29|228.69|232.46|229.86|232.9|230.3|231.15|228.55|0
1640043600000|2021-12-20 23:40:00|232.61|230.01|233.34|230.74|233.48|230.88|232.17|229.57|0
1640043900000|2021-12-20 23:45:00|233.41|230.81|232.6|230|233.78|231.18|231.87|229.27|0
1640044200000|2021-12-20 23:50:00|232.45|229.85|231.72|229.12|232.52|229.92|231.42|228.82|0
1640044500000|2021-12-20 23:55:00|231.86|229.26|232.44|229.84|232.89|230.29|231.57|228.97|0
1640044800000|2021-12-21 00:00:00|232.51|229.91|230.69|228.09|232.88|230.28|230.54|227.94|0
1640045100000|2021-12-21 00:05:00|230.9|228.3|231.12|228.52|231.71|229.11|230.68|228.08|0
1640045400000|2021-12-21 00:10:00|231.04|228.44|231.99|229.39|232.29|229.69|230.68|228.08|0
1640045700000|2021-12-21 00:15:00|231.85|229.25|230.82|228.22|231.99|229.39|230.24|227.64|0
1640046000000|2021-12-21 00:20:00|230.97|228.37|229.21|226.61|230.97|228.37|229.07|226.47|0
1640046300000|2021-12-21 00:25:00|229.14|226.54|228.34|225.74|230.09|227.49|228.34|225.74|0
1640046600000|2021-12-21 00:30:00|228.48|225.88|228.33|225.73|228.92|226.32|227.47|224.87|0
1640046900000|2021-12-21 00:35:00|228.48|225.88|230.51|227.91|231.1|228.5|228.33|225.73|0
1640047200000|2021-12-21 00:40:00|230.44|227.84|230.95|228.35|231.39|228.79|230.37|227.77|0
1640047500000|2021-12-21 00:45:00|231.09|228.49|229.78|227.18|231.39|228.79|229.78|227.18|0
1640047800000|2021-12-21 00:50:00|229.63|227.03|229.77|227.17|230.51|227.91|229.63|227.03|0
1640048100000|2021-12-21 00:55:00|229.63|227.03|229.62|227.02|230.06|227.46|229.41|226.81|0
1640048400000|2021-12-21 01:00:00|229.99|227.39|226.29|223.69|230.21|227.61|225.13|222.53|0
1640048700000|2021-12-21 01:05:00|226.43|223.83|226.86|224.26|227.73|225.13|226.21|223.61|0
1640049000000|2021-12-21 01:10:00|227.07|224.47|228.37|225.77|229.18|226.58|227.07|224.47|0
1640049300000|2021-12-21 01:15:00|228.6|226|228.3|225.7|229.32|226.72|228.3|225.7|0
1640049600000|2021-12-21 01:20:00|228.37|225.77|228.01|225.41|229.9|227.3|228.01|225.41|0
1640049900000|2021-12-21 01:25:00|227.86|225.26|229.89|227.29|230.19|227.59|227.72|225.12|0
1640050200000|2021-12-21 01:30:00|229.6|227|233.25|230.65|233.4|230.8|229.6|227|0
1640050500000|2021-12-21 01:35:00|233.18|230.58|234.2|231.6|236.05|233.45|232.81|230.21|0
1640050800000|2021-12-21 01:40:00|234.28|231.68|235.67|233.07|236.05|233.45|233.99|231.39|0
1640051100000|2021-12-21 01:45:00|235.6|233|236.04|233.44|236.49|233.89|235.16|232.56|0
1640051400000|2021-12-21 01:50:00|235.97|233.37|236.63|234.03|236.93|234.33|235.75|233.15|0
1640051700000|2021-12-21 01:55:00|236.7|234.1|234.59|231.99|236.78|234.18|234.44|231.84|0
1640052000000|2021-12-21 02:00:00|234.44|231.84|234.44|231.84|234.88|232.28|233.99|231.39|0
1640052300000|2021-12-21 02:05:00|234.36|231.76|233.84|231.24|234.88|232.28|233.55|230.95|0
1640052600000|2021-12-21 02:10:00|233.99|231.39|233.61|231.01|234.14|231.54|233.4|230.8|0
1640052900000|2021-12-21 02:15:00|233.54|230.94|233.17|230.57|233.98|231.38|232.51|229.91|0
1640053200000|2021-12-21 02:20:00|232.95|230.35|233.24|230.64|233.68|231.08|232.95|230.35|0
1640053500000|2021-12-21 02:25:00|233.16|230.56|233.09|230.49|233.6|231|232.94|230.34|0
1640053800000|2021-12-21 02:30:00|233.16|230.56|233.3|230.7|233.53|230.93|232.35|229.75|0
1640054100000|2021-12-21 02:35:00|233.38|230.78|232.05|229.45|233.53|230.93|232.05|229.45|0
1640054400000|2021-12-21 02:40:00|232.12|229.52|229.7|227.1|232.34|229.74|229.7|227.1|0
1640054700000|2021-12-21 02:45:00|229.62|227.02|231.31|228.71|231.38|228.78|229.62|227.02|0
1640055000000|2021-12-21 02:50:00|231.38|228.78|231.89|229.29|232.33|229.73|231.38|228.78|0
1640055300000|2021-12-21 02:55:00|231.74|229.14|231.59|228.99|232.33|229.73|231.59|228.99|0
1640055600000|2021-12-21 03:00:00|231.45|228.85|233.8|231.2|234.1|231.5|231.45|228.85|0
1640055900000|2021-12-21 03:05:00|233.87|231.27|232.91|230.31|233.87|231.27|232.62|230.02|0
1640056200000|2021-12-21 03:10:00|233.06|230.46|233.5|230.9|233.65|231.05|232.76|230.16|0
1640056500000|2021-12-21 03:15:00|233.57|230.97|236.16|233.56|237.2|234.6|233.57|230.97|0
1640056800000|2021-12-21 03:20:00|236.08|233.48|235.86|233.26|236.38|233.78|235.71|233.11|0
1640057100000|2021-12-21 03:25:00|235.93|233.33|235.11|232.51|236.16|233.56|234.82|232.22|0
1640057400000|2021-12-21 03:30:00|235.19|232.59|234.81|232.21|235.56|232.96|234.81|232.21|0
1640057700000|2021-12-21 03:35:00|234.67|232.07|235.11|232.51|235.55|232.95|234.67|232.07|0
1640058000000|2021-12-21 03:40:00|235.26|232.66|234.96|232.36|235.26|232.66|234.81|232.21|0
1640058300000|2021-12-21 03:45:00|235.03|232.43|233.99|231.39|235.03|232.43|233.62|231.02|0
1640058600000|2021-12-21 03:50:00|234.06|231.46|235.46|232.86|235.54|232.94|233.92|231.32|0
1640058900000|2021-12-21 03:55:00|235.39|232.79|235.31|232.71|235.69|233.09|235.09|232.49|0
1640059200000|2021-12-21 04:00:00|235.24|232.64|234.94|232.34|235.24|232.64|234.65|232.05|0
1640059500000|2021-12-21 04:05:00|234.79|232.19|234.34|231.74|235.53|232.93|234.27|231.67|0
1640059800000|2021-12-21 04:10:00|234.49|231.89|235|232.4|235|232.4|234.05|231.45|0
1640060100000|2021-12-21 04:15:00|235.08|232.48|234.49|231.89|235.08|232.48|234.41|231.81|0
1640060400000|2021-12-21 04:20:00|234.34|231.74|235.07|232.47|235.07|232.47|233.89|231.29|0
1640060700000|2021-12-21 04:25:00|235.22|232.62|235.81|233.21|235.88|233.28|234.78|232.18|0
1640061000000|2021-12-21 04:30:00|235.88|233.28|235.51|232.91|236.11|233.51|235.51|232.91|0
1640061300000|2021-12-21 04:35:00|235.36|232.76|235.51|232.91|235.66|233.06|235.21|232.61|0
1640061600000|2021-12-21 04:40:00|235.36|232.76|235.51|232.91|236.25|233.65|235.21|232.61|0
1640061900000|2021-12-21 04:45:00|235.5|232.9|236.1|233.5|236.17|233.57|235.06|232.46|0
1640062200000|2021-12-21 04:50:00|236.02|233.42|236.24|233.64|236.31|233.71|235.79|233.19|0
1640062500000|2021-12-21 04:55:00|236.16|233.56|235.64|233.04|236.24|233.64|235.64|233.04|0
1640062800000|2021-12-21 05:00:00|236.39|233.79|237.72|235.12|238.92|236.32|236.24|233.64|0
1640063100000|2021-12-21 05:05:00|237.79|235.19|238.61|236.01|238.62|236.02|237.42|234.82|0
1640063400000|2021-12-21 05:10:00|238.47|235.87|238.91|236.31|239.06|236.46|237.87|235.27|0
1640063700000|2021-12-21 05:15:00|238.76|236.16|238.68|236.08|239.06|236.46|238.31|235.71|0
1640064000000|2021-12-21 05:20:00|238.83|236.23|239.2|236.6|239.2|236.6|238.16|235.56|0
1640064300000|2021-12-21 05:25:00|239.05|236.45|238.67|236.07|239.2|236.6|238.6|236|0
1640064600000|2021-12-21 05:30:00|238.6|236|238.9|236.3|238.97|236.37|238.3|235.7|0
1640064900000|2021-12-21 05:35:00|238.75|236.15|238.74|236.14|238.75|236.15|238.15|235.55|0
1640065200000|2021-12-21 05:40:00|238.89|236.29|239.56|236.96|239.64|237.04|238.74|236.14|0
1640065500000|2021-12-21 05:45:00|239.49|236.89|240.08|237.48|240.08|237.48|239.19|236.59|0
1640065800000|2021-12-21 05:50:00|239.93|237.33|239.63|237.03|240.38|237.78|239.63|237.03|0
1640066100000|2021-12-21 05:55:00|239.48|236.88|240.23|237.63|240.38|237.78|239.48|236.88|0
1640066400000|2021-12-21 06:00:00|240.08|237.48|241.42|238.82|241.58|238.98|239.85|237.25|0
1640066700000|2021-12-21 06:05:00|241.58|238.98|240.52|237.92|241.58|238.98|240.22|237.62|0
1640067000000|2021-12-21 06:10:00|240.37|237.77|240.97|238.37|240.97|238.37|240.07|237.47|0
1640067300000|2021-12-21 06:15:00|240.82|238.22|241.56|238.96|241.72|239.12|240.82|238.22|0
1640067600000|2021-12-21 06:20:00|241.71|239.11|241.11|238.51|241.71|239.11|240.96|238.36|0
1640067900000|2021-12-21 06:25:00|241.18|238.58|239.45|236.85|241.26|238.66|239.45|236.85|0
1640068200000|2021-12-21 06:30:00|239.75|237.15|240.42|237.82|240.8|238.2|239.53|236.93|0
1640068500000|2021-12-21 06:35:00|240.35|237.75|240.5|237.9|241.02|238.42|240.35|237.75|0
1640068800000|2021-12-21 06:40:00|240.35|237.75|240.79|238.19|240.87|238.27|239.9|237.3|0
1640069100000|2021-12-21 06:45:00|240.87|238.27|242.14|239.54|242.14|239.54|240.41|237.81|0
1640069400000|2021-12-21 06:50:00|241.99|239.39|244.1|241.5|244.11|241.51|241.99|239.39|0
1640069700000|2021-12-21 06:55:00|244.26|241.66|243.65|241.05|244.26|241.66|243.42|240.82|0
1640070000000|2021-12-21 07:00:00|243.5|240.9|241.23|238.63|243.5|240.9|241.08|238.48|0
1640070300000|2021-12-21 07:05:00|241.08|238.48|242.73|240.13|242.81|240.21|240.78|238.18|0
1640070600000|2021-12-21 07:10:00|242.88|240.28|242.73|240.13|243.04|240.44|241.98|239.38|0
1640070900000|2021-12-21 07:15:00|242.58|239.98|242.42|239.82|243.94|241.34|242.27|239.67|0
1640071200000|2021-12-21 07:20:00|242.27|239.67|241.82|239.22|242.42|239.82|241.07|238.47|0
1640071500000|2021-12-21 07:25:00|241.97|239.37|242.72|240.12|242.72|240.12|240.91|238.31|0
1640071800000|2021-12-21 07:30:00|242.64|240.04|239.63|237.03|242.64|240.04|239.41|236.81|0
1640072100000|2021-12-21 07:35:00|239.56|236.96|240.68|238.08|241.05|238.45|239.41|236.81|0
1640072400000|2021-12-21 07:40:00|240.75|238.15|239.1|236.5|240.9|238.3|238.21|235.61|0
1640072700000|2021-12-21 07:45:00|238.72|236.12|237.9|235.3|239.1|236.5|236.71|234.11|0
1640073000000|2021-12-21 07:50:00|238.05|235.45|237.3|234.7|238.5|235.9|236.71|234.11|0
1640073300000|2021-12-21 07:55:00|237.22|234.62|237.59|234.99|238.05|235.45|236.4|233.8|0
1640073600000|2021-12-21 08:00:00|236.85|234.25|233.95|231.35|236.85|234.25|232.55|229.95|0
1640073900000|2021-12-21 08:05:00|234.24|231.64|234.41|232.21|235.6|233.4|233.08|230.88|0
1640074200000|2021-12-21 08:10:00|234.86|232.66|235.89|233.69|236.04|233.84|233.38|231.18|0
1640074500000|2021-12-21 08:15:00|235.52|233.32|234.26|232.06|235.75|233.55|233.22|231.02|0
1640074800000|2021-12-21 08:20:00|234.18|231.98|233.43|231.23|239.82|237.62|233.13|230.93|0
1640075100000|2021-12-21 08:25:00|233.28|231.08|230.76|228.56|233.28|231.08|230.47|228.27|0
1640075400000|2021-12-21 08:30:00|230.62|228.42|231.19|228.99|232.5|230.3|228.71|226.51|0
1640075700000|2021-12-21 08:35:00|231.26|229.06|233.55|231.35|233.55|231.35|231.19|228.99|0
1640076000000|2021-12-21 08:40:00|233.4|231.2|233.99|231.79|234.14|231.94|232.36|230.16|0
1640076300000|2021-12-21 08:45:00|233.84|231.64|234.13|231.93|235.32|233.12|233.54|231.34|0
1640076600000|2021-12-21 08:50:00|234.2|232|234.35|232.15|235.32|233.12|233.84|231.64|0
1640076900000|2021-12-21 08:55:00|234.28|232.08|235.16|232.96|235.46|233.26|233.83|231.63|0
1640077200000|2021-12-21 09:00:00|235.01|232.81|234.12|231.92|235.16|232.96|233.09|230.89|0
1640077500000|2021-12-21 09:05:00|234.57|232.37|236.72|234.52|237.09|234.89|234.34|232.14|0
1640077800000|2021-12-21 09:10:00|236.64|234.44|238.13|235.93|238.43|236.23|236.49|234.29|0
1640078100000|2021-12-21 09:15:00|237.98|235.78|238.13|235.93|238.58|236.38|237.53|235.33|0
1640078400000|2021-12-21 09:20:00|237.83|235.63|237.23|235.03|237.83|235.63|236.93|234.73|0
1640078700000|2021-12-21 09:25:00|237.38|235.18|237.97|235.77|238.2|236|237.23|235.03|0
1640079000000|2021-12-21 09:30:00|238.05|235.85|235.73|233.53|238.12|235.92|235.58|233.38|0
1640079300000|2021-12-21 09:35:00|235.65|233.45|236.32|234.12|237.22|235.02|235.43|233.23|0
1640079600000|2021-12-21 09:40:00|236.47|234.27|234.39|232.19|236.62|234.42|234.24|232.04|0
1640079900000|2021-12-21 09:45:00|234.24|232.04|232.02|229.82|234.54|232.34|231.87|229.67|0
1640080200000|2021-12-21 09:50:00|231.94|229.74|233.64|231.44|233.64|231.44|231.87|229.67|0
1640080500000|2021-12-21 09:55:00|233.49|231.29|231.72|229.52|233.49|231.29|231.13|228.93|0
1640080800000|2021-12-21 10:00:00|231.79|229.59|232.01|229.81|232.3|230.1|230.39|228.19|0
1640081100000|2021-12-21 10:05:00|231.93|229.73|233.19|230.99|233.33|231.13|231.27|229.07|0
1640081400000|2021-12-21 10:10:00|233.11|230.91|233.84|231.64|234.14|231.94|232.74|230.54|0
1640081700000|2021-12-21 10:15:00|233.92|231.72|235.7|233.5|236.07|233.87|233.92|231.72|0
1640082000000|2021-12-21 10:20:00|235.85|233.65|236.44|234.24|236.59|234.39|235.55|233.35|0
1640082300000|2021-12-21 10:25:00|236.59|234.39|234.8|232.6|236.74|234.54|234.65|232.45|0
1640082600000|2021-12-21 10:30:00|234.65|232.45|236.73|234.53|236.73|234.53|234.5|232.3|0
1640082900000|2021-12-21 10:35:00|236.58|234.38|236.88|234.68|237.92|235.72|236.5|234.3|0
1640083200000|2021-12-21 10:40:00|237.03|234.83|235.9|233.7|237.03|234.83|235.68|233.48|0
1640083500000|2021-12-21 10:45:00|236.05|233.85|236.94|234.74|237.62|235.42|235.68|233.48|0
1640083800000|2021-12-21 10:50:00|237.02|234.82|237.16|234.96|237.17|234.97|235.9|233.7|0
1640084100000|2021-12-21 10:55:00|237.31|235.11|238.06|235.86|238.51|236.31|236.72|234.52|0
1640084400000|2021-12-21 11:00:00|238.28|236.08|237.62|235.42|238.95|236.75|237.62|235.42|0
1640084700000|2021-12-21 11:05:00|237.77|235.57|238.52|236.32|238.67|236.47|237.17|234.97|0
1640085000000|2021-12-21 11:10:00|238.67|236.47|239.56|237.36|239.56|237.36|237.92|235.72|0
1640085300000|2021-12-21 11:15:00|239.71|237.51|241.37|239.17|241.67|239.47|239.11|236.91|0
1640085600000|2021-12-21 11:20:00|241.52|239.32|241.21|239.01|242.27|240.07|240.61|238.41|0
1640085900000|2021-12-21 11:25:00|241.37|239.17|244.54|242.34|244.85|242.65|241.06|238.86|0
1640086200000|2021-12-21 11:30:00|244.7|242.5|244.08|241.88|245.15|242.95|243.48|241.28|0
1640086500000|2021-12-21 11:35:00|244.39|242.19|243.78|241.58|245.15|242.95|243.78|241.58|0
1640086800000|2021-12-21 11:40:00|243.93|241.73|242.86|240.66|243.93|241.73|242.86|240.66|0
1640087100000|2021-12-21 11:45:00|243.01|240.81|244.83|242.63|244.83|242.63|242.86|240.66|0
1640087400000|2021-12-21 11:50:00|244.68|242.48|244.22|242.02|244.83|242.63|243.92|241.72|0
1640087700000|2021-12-21 11:55:00|244.37|242.17|243.91|241.71|244.44|242.24|243.91|241.71|0
1640088000000|2021-12-21 12:00:00|244.07|241.87|243.76|241.56|244.07|241.87|243.15|240.95|0
1640088300000|2021-12-21 12:05:00|243.61|241.41|242.84|240.64|243.76|241.56|242.84|240.64|0
1640088600000|2021-12-21 12:10:00|243|240.8|242.99|240.79|243.6|241.4|242.84|240.64|0
1640088900000|2021-12-21 12:15:00|243.07|240.87|242.99|240.79|243.3|241.1|242.69|240.49|0
1640089200000|2021-12-21 12:20:00|242.91|240.71|243.74|241.54|244.5|242.3|242.84|240.64|0
1640089500000|2021-12-21 12:25:00|243.9|241.7|244.2|242|245.03|242.83|243.74|241.54|0
1640089800000|2021-12-21 12:30:00|244.04|241.84|243.13|240.93|244.2|242|242.68|240.48|0
1640090100000|2021-12-21 12:35:00|242.83|240.63|243.43|241.23|243.89|241.69|242.67|240.47|0
1640090400000|2021-12-21 12:40:00|243.58|241.38|243.35|241.15|243.73|241.53|242.82|240.62|0
1640090700000|2021-12-21 12:45:00|243.43|241.23|244.18|241.98|245.1|242.9|243.27|241.07|0
1640091000000|2021-12-21 12:50:00|244.25|242.05|245.24|243.04|245.62|243.42|244.03|241.83|0
1640091300000|2021-12-21 12:55:00|245.31|243.11|245.09|242.89|245.55|243.35|244.63|242.43|0
1640091600000|2021-12-21 13:00:00|245.24|243.04|242.8|240.6|245.24|243.04|242.8|240.6|0
1640091900000|2021-12-21 13:05:00|242.96|240.76|240.38|238.18|243.11|240.91|240.38|238.18|0
1640092200000|2021-12-21 13:10:00|240.53|238.33|239.63|237.43|240.68|238.48|238.73|236.53|0
1640092500000|2021-12-21 13:15:00|239.48|237.28|240.68|238.48|241.28|239.08|239.48|237.28|0
1640092800000|2021-12-21 13:20:00|240.53|238.33|239.92|237.72|240.83|238.63|239.62|237.42|0
1640093100000|2021-12-21 13:25:00|240.07|237.87|240.82|238.62|241.12|238.92|240.07|237.87|0
1640093400000|2021-12-21 13:30:00|240.67|238.47|241.65|239.45|242.18|239.98|240.07|237.87|0
1640093700000|2021-12-21 13:35:00|241.72|239.52|240.36|238.16|241.72|239.52|240.36|238.16|0
1640094000000|2021-12-21 13:40:00|240.51|238.31|240.81|238.61|241.11|238.91|240.21|238.01|0
1640094300000|2021-12-21 13:45:00|240.96|238.76|240.13|237.93|242.17|239.97|239.83|237.63|0
1640094600000|2021-12-21 13:50:00|240.05|237.85|241.86|239.66|242.08|239.88|240.05|237.85|0
1640094900000|2021-12-21 13:55:00|242.01|239.81|242.38|240.18|243.22|241.02|241.41|239.21|0
1640095200000|2021-12-21 14:00:00|242.31|240.11|240.19|237.99|242.76|240.56|240.19|237.99|0
1640095500000|2021-12-21 14:05:00|240.34|238.14|240.64|238.44|240.79|238.59|239.81|237.61|0
1640095800000|2021-12-21 14:10:00|240.49|238.29|239.73|237.53|240.94|238.74|239.28|237.08|0
1640096100000|2021-12-21 14:15:00|239.89|237.69|240.03|237.83|240.34|238.14|238.98|236.78|0
1640096400000|2021-12-21 14:20:00|239.88|237.68|239.13|236.93|240.03|237.83|238.68|236.48|0
1640096700000|2021-12-21 14:25:00|239.28|237.08|238.67|236.47|239.88|237.68|238.37|236.17|0
1640097000000|2021-12-21 14:30:00|239.42|237.22|239.72|237.52|243.5|241.3|239.42|237.22|0
1640097300000|2021-12-21 14:35:00|239.42|237.22|242.58|240.38|243.95|241.75|238.37|236.17|0
1640097600000|2021-12-21 14:40:00|242.74|240.54|236.86|234.66|242.74|240.54|235.22|233.02|0
1640097900000|2021-12-21 14:45:00|237.01|234.81|232.69|230.49|237.01|234.81|232.55|230.35|0
1640098200000|2021-12-21 14:50:00|232.4|230.2|231.51|229.31|234.17|231.97|230.04|227.84|0
1640098500000|2021-12-21 14:55:00|231.36|229.16|231.95|229.75|232.98|230.78|230.33|228.13|0
1640098800000|2021-12-21 15:00:00|232.02|229.82|231.5|229.3|234.61|232.41|231.06|228.86|0
1640099100000|2021-12-21 15:05:00|231.2|229|232.98|230.78|233.87|231.67|230.91|228.71|0
1640099400000|2021-12-21 15:10:00|232.53|230.33|234.97|232.77|235.5|233.3|231.94|229.74|0
1640099700000|2021-12-21 15:15:00|234.9|232.7|238.34|236.14|238.34|236.14|234.82|232.62|0
1640100000000|2021-12-21 15:20:00|238.49|236.29|232.95|230.75|241.1|238.9|232.95|230.75|0
1640100300000|2021-12-21 15:25:00|232.8|230.6|227.93|225.73|232.8|230.6|226.62|224.42|0
1640100600000|2021-12-21 15:30:00|228.08|225.88|227.23|225.03|230.32|228.12|226.53|224.33|0
1640100900000|2021-12-21 15:35:00|227.38|225.18|227.67|225.47|229.14|226.94|225.04|222.84|0
1640101200000|2021-12-21 15:40:00|227.37|225.17|229.87|227.67|230.46|228.26|227.37|225.17|0
1640101500000|2021-12-21 15:45:00|229.72|227.52|229.27|227.07|230.9|228.7|226.35|224.15|0
1640101800000|2021-12-21 15:50:00|229.13|226.93|230.17|227.97|231.33|229.13|228.54|226.34|0
1640102100000|2021-12-21 15:55:00|230.02|227.82|230.18|227.98|231.5|229.3|229.74|227.54|0
1640102400000|2021-12-21 16:00:00|229.89|227.69|231.81|229.61|231.81|229.61|228.56|226.36|0
1640102700000|2021-12-21 16:05:00|231.96|229.76|237.04|234.84|237.49|235.29|231.96|229.76|0
1640103000000|2021-12-21 16:10:00|237.19|234.99|237.19|234.99|237.34|235.14|235.24|233.04|0
1640103300000|2021-12-21 16:15:00|237.04|234.84|234.63|232.43|237.04|234.84|234.19|231.99|0
1640103600000|2021-12-21 16:20:00|234.93|232.73|234.46|232.26|235.68|233.48|233.73|231.53|0
1640103900000|2021-12-21 16:25:00|234.31|232.11|235.35|233.15|235.95|233.75|234.01|231.81|0
1640104200000|2021-12-21 16:30:00|235.65|233.45|235.42|233.22|239.63|237.43|234.97|232.77|0
1640104500000|2021-12-21 16:35:00|235.12|232.92|240.25|238.05|240.25|238.05|234.52|232.32|0
1640104800000|2021-12-21 16:40:00|240.71|238.51|245.91|243.71|246.06|243.86|240.1|237.9|0
1640105100000|2021-12-21 16:45:00|246.37|244.17|243.75|241.55|246.37|244.17|243.6|241.4|0
1640105400000|2021-12-21 16:50:00|244.06|241.86|245.28|243.08|245.59|243.39|243.6|241.4|0
1640105700000|2021-12-21 16:55:00|245.44|243.24|242.98|240.78|245.74|243.54|241.76|239.56|0
1640106000000|2021-12-21 17:00:00|243.13|240.93|243.44|241.24|245.43|243.23|242.83|240.63|0
1640106300000|2021-12-21 17:05:00|243.28|241.08|245.89|243.69|245.89|243.69|242.67|240.47|0
1640106600000|2021-12-21 17:10:00|245.73|243.53|248.66|246.46|249.59|247.39|244.96|242.76|0
1640106900000|2021-12-21 17:15:00|248.82|246.62|248.97|246.77|249.9|247.7|248.04|245.84|0
1640107200000|2021-12-21 17:20:00|248.81|246.61|249.12|246.92|249.12|246.92|247.42|245.22|0
1640107500000|2021-12-21 17:25:00|249.27|247.07|251.13|248.93|252.08|249.88|248.35|246.15|0
1640107800000|2021-12-21 17:30:00|251.91|249.71|252.53|250.33|253.31|251.11|250.67|248.47|0
1640108100000|2021-12-21 17:35:00|252.37|250.17|252.76|250.56|253.78|251.58|251.59|249.39|0
1640108400000|2021-12-21 17:40:00|252.99|250.79|251.9|249.7|253.15|250.95|251.59|249.39|0
1640108700000|2021-12-21 17:45:00|252.06|249.86|253.14|250.94|254.08|251.88|251.9|249.7|0
1640109000000|2021-12-21 17:50:00|252.99|250.79|254.55|252.35|255.96|253.76|252.67|250.47|0
1640109300000|2021-12-21 17:55:00|254.7|252.5|256.43|254.23|256.9|254.7|254.55|252.35|0
1640109600000|2021-12-21 18:00:00|256.27|254.07|255.01|252.81|256.43|254.23|254.7|252.5|0
1640109900000|2021-12-21 18:05:00|255.17|252.97|254.85|252.65|255.32|253.12|253.52|251.32|0
1640110200000|2021-12-21 18:10:00|255.01|252.81|253.44|251.24|255.01|252.81|252.5|250.3|0
1640110500000|2021-12-21 18:15:00|253.28|251.08|253.43|251.23|254.37|252.17|252.81|250.61|0
1640110800000|2021-12-21 18:20:00|253.28|251.08|255.78|253.58|256.1|253.9|253.28|251.08|0
1640111100000|2021-12-21 18:25:00|255.94|253.74|255.93|253.73|256.09|253.89|254.84|252.64|0
1640111400000|2021-12-21 18:30:00|256.09|253.89|257.19|254.99|257.19|254.99|255.77|253.57|0
1640111700000|2021-12-21 18:35:00|257.03|254.83|257.97|255.77|258.92|256.72|256.87|254.67|0
1640112000000|2021-12-21 18:40:00|257.81|255.61|259.23|257.03|259.71|257.51|257.66|255.46|0
1640112300000|2021-12-21 18:45:00|259.39|257.19|260.18|257.98|260.34|258.14|259.07|256.87|0
1640112600000|2021-12-21 18:50:00|260.34|258.14|258.44|256.24|260.34|258.14|258.12|255.92|0
1640112900000|2021-12-21 18:55:00|258.75|256.55|258.12|255.92|258.75|256.55|257.96|255.76|0
1640113200000|2021-12-21 19:00:00|258.27|256.07|260.01|257.81|260.49|258.29|257.48|255.28|0
1640113500000|2021-12-21 19:05:00|259.53|257.33|259.21|257.01|260.33|258.13|258.58|256.38|0
1640113800000|2021-12-21 19:10:00|259.37|257.17|258.9|256.7|259.85|257.65|258.74|256.54|0
1640114100000|2021-12-21 19:15:00|259.05|256.85|258.58|256.38|259.05|256.85|257.95|255.75|0
1640114400000|2021-12-21 19:20:00|258.73|256.53|258.83|256.63|259.62|257.42|257.47|255.27|0
1640114700000|2021-12-21 19:25:00|258.99|256.79|260.87|258.67|261.03|258.83|258.83|256.63|0
1640115000000|2021-12-21 19:30:00|261.03|258.83|261.34|259.14|262.29|260.09|260.72|258.52|0
1640115300000|2021-12-21 19:35:00|261.5|259.3|257.64|255.44|261.66|259.46|257.64|255.44|0
1640115600000|2021-12-21 19:40:00|258.19|255.99|258.19|255.99|259.92|257.72|257.72|255.52|0
1640115900000|2021-12-21 19:45:00|258.03|255.83|260.7|258.5|262.2|260|258.03|255.83|0
1640116200000|2021-12-21 19:50:00|260.86|258.66|261.8|259.6|262.12|259.92|260.7|258.5|0
1640116500000|2021-12-21 19:55:00|261.64|259.44|264.17|261.97|264.18|261.98|261.64|259.44|0
1640116800000|2021-12-21 20:00:00|264.02|261.82|264.17|261.97|264.97|262.77|263.38|261.18|0
1640117100000|2021-12-21 20:05:00|264.01|261.81|261.63|259.43|264.01|261.81|261.63|259.43|0
1640117400000|2021-12-21 20:10:00|261.79|259.59|262.9|260.7|263.53|261.33|261.63|259.43|0
1640117700000|2021-12-21 20:15:00|263.21|261.01|263.21|261.01|263.85|261.65|262.1|259.9|0
1640118000000|2021-12-21 20:20:00|263.05|260.85|261.15|258.95|263.37|261.17|261.15|258.95|0
1640118300000|2021-12-21 20:25:00|261.46|259.26|261.78|259.58|262.57|260.37|261.15|258.95|0
1640118600000|2021-12-21 20:30:00|261.62|259.42|261.14|258.94|262.88|260.68|261.14|258.94|0
1640118900000|2021-12-21 20:35:00|261.3|259.1|259.72|257.52|262.09|259.89|258.62|256.42|0
1640119200000|2021-12-21 20:40:00|259.56|257.36|256.89|254.69|259.88|257.68|256.58|254.38|0
1640119500000|2021-12-21 20:45:00|257.05|254.85|255.33|253.13|257.05|254.85|254.55|252.35|0
1640119800000|2021-12-21 20:50:00|256.58|254.38|264.93|262.73|264.93|262.73|256.58|254.38|0
1640120100000|2021-12-21 20:55:00|264.29|262.09|265.56|263.36|267|264.8|262.87|260.67|0
1640120400000|2021-12-21 21:00:00|266.36|264.16|264.92|262.72|266.36|264.16|263.02|260.82|0
1640120700000|2021-12-21 21:05:00|265.24|263.04|266.03|263.83|266.35|264.15|265.24|263.04|0
1640121000000|2021-12-21 21:10:00|265.87|263.67|265.39|263.19|265.87|263.67|265.23|263.03|0
1640121300000|2021-12-21 21:15:00|265.91|263.31|266.39|263.79|266.55|263.95|265.91|263.31|0
1640121600000|2021-12-21 21:20:00|266.54|263.94|267.58|264.98|267.66|265.06|266.07|263.47|0
1640121900000|2021-12-21 21:25:00|267.66|265.06|267.34|264.74|267.66|265.06|267.25|264.65|0
1640122200000|2021-12-21 21:30:00|267.5|264.9|267.49|264.89|267.65|265.05|267.17|264.57|0
1640122500000|2021-12-21 21:35:00|267.33|264.73|267.49|264.89|267.49|264.89|267.33|264.73|0
1640122800000|2021-12-21 21:40:00|267.65|265.05|267.64|265.04|267.65|265.05|267.49|264.89|0
1640123100000|2021-12-21 21:45:00|267.48|264.88|267.48|264.88|267.8|265.2|267.32|264.72|0
1640123400000|2021-12-21 21:50:00|267.32|264.72|267.64|265.04|267.8|265.2|267.32|264.72|0
1640123700000|2021-12-21 21:55:00|267.48|264.88|267.23|264.63|267.8|265.2|267.23|264.63|0
1640124000000|2021-12-21 22:00:00|267.44|264.84|267.72|265.12|267.91|265.31|267.44|264.84|0
1640124300000|2021-12-21 22:05:00|267.79|265.19|267.74|265.14|267.82|265.22|267.49|264.89|0
1640124600000|2021-12-21 22:10:00|267.6|265|267.48|264.88|267.6|265|267.41|264.81|0
1640124900000|2021-12-21 22:15:00|267.53|264.93|267.38|264.78|267.53|264.93|267.36|264.76|0
1640125200000|2021-12-21 22:20:00|267.36|264.76|267.21|264.61|267.38|264.78|267.1|264.5|0
1640125500000|2021-12-21 22:25:00|267.35|264.75|267.47|264.87|267.54|264.94|267.35|264.75|0
1640125800000|2021-12-21 22:30:00|267.52|264.92|267.58|264.98|267.63|265.03|267.47|264.87|0
1640126100000|2021-12-21 22:35:00|267.63|265.03|267.34|264.74|267.63|265.03|267.34|264.74|0
1640126400000|2021-12-21 22:40:00|267.39|264.79|267.34|264.74|267.58|264.98|267.27|264.67|0
1640126700000|2021-12-21 22:45:00|267.27|264.67|267.05|264.45|267.27|264.67|267.05|264.45|0
1640127000000|2021-12-21 22:50:00|267.11|264.51|267.17|264.57|267.17|264.57|267.1|264.5|0
1640127300000|2021-12-21 22:55:00|267.22|264.62|266.68|264.08|267.22|264.62|266.36|263.76|0
1640127600000|2021-12-21 23:00:00|266.87|264.27|266.47|263.87|267.59|264.99|265.2|262.6|0
1640127900000|2021-12-21 23:05:00|266.15|263.55|266.15|263.55|267.11|264.51|265.67|263.07|0
1640128200000|2021-12-21 23:10:00|266.47|263.87|265.51|262.91|266.47|263.87|265.35|262.75|0
1640128500000|2021-12-21 23:15:00|265.35|262.75|263.91|261.31|265.51|262.91|263.91|261.31|0
1640128800000|2021-12-21 23:20:00|264.23|261.63|264.94|262.34|265.03|262.43|264.07|261.47|0
1640129100000|2021-12-21 23:25:00|264.86|262.26|264.38|261.78|264.94|262.34|264.22|261.62|0
1640129400000|2021-12-21 23:30:00|264.62|262.02|265.49|262.89|265.49|262.89|263.67|261.07|0
1640129700000|2021-12-21 23:35:00|265.41|262.81|264.85|262.25|265.49|262.89|264.69|262.09|0
1640130000000|2021-12-21 23:40:00|264.69|262.09|264.21|261.61|264.85|262.25|264.06|261.46|0
1640130300000|2021-12-21 23:45:00|264.05|261.45|263.89|261.29|264.85|262.25|263.58|260.98|0
1640130600000|2021-12-21 23:50:00|263.73|261.13|264.37|261.77|264.37|261.77|263.73|261.13|0
1640130900000|2021-12-21 23:55:00|264.21|261.61|264.52|261.92|264.84|262.24|264.05|261.45|0
1640131200000|2021-12-22 00:00:00|264.04|261.44|265.79|263.19|266.11|263.51|264.04|261.44|0
1640131500000|2021-12-22 00:05:00|265.63|263.03|265.15|262.55|266.11|263.51|264.67|262.07|0
1640131800000|2021-12-22 00:10:00|264.99|262.39|265.22|262.62|265.78|263.18|264.83|262.23|0
1640132100000|2021-12-22 00:15:00|265.15|262.55|263.87|261.27|265.15|262.55|263.55|260.95|0
1640132400000|2021-12-22 00:20:00|263.79|261.19|265.06|262.46|265.06|262.46|262.76|260.16|0
1640132700000|2021-12-22 00:25:00|264.98|262.38|265.45|262.85|265.77|263.17|264.82|262.22|0
1640133000000|2021-12-22 00:30:00|265.61|263.01|265.13|262.53|265.61|263.01|264.73|262.13|0
1640133300000|2021-12-22 00:35:00|265.29|262.69|264.81|262.21|265.45|262.85|264.65|262.05|0
1640133600000|2021-12-22 00:40:00|264.73|262.13|264.72|262.12|265.45|262.85|264.49|261.89|0
1640133900000|2021-12-22 00:45:00|264.81|262.21|264.08|261.48|264.96|262.36|263.85|261.25|0
1640134200000|2021-12-22 00:50:00|264.17|261.57|264.48|261.88|264.64|262.04|263.93|261.33|0
1640134500000|2021-12-22 00:55:00|264.56|261.96|263.53|260.93|265.12|262.52|263.21|260.61|0
1640134800000|2021-12-22 01:00:00|263.68|261.08|264.79|262.19|264.79|262.19|263.52|260.92|0
1640135100000|2021-12-22 01:05:00|264.63|262.03|265.42|262.82|265.9|263.3|264.63|262.03|0
1640135400000|2021-12-22 01:10:00|265.34|262.74|265.1|262.5|265.58|262.98|264.94|262.34|0
1640135700000|2021-12-22 01:15:00|264.94|262.34|265.1|262.5|265.26|262.66|264.47|261.87|0
1640136000000|2021-12-22 01:20:00|265.26|262.66|265.41|262.81|266.05|263.45|265.26|262.66|0
1640136300000|2021-12-22 01:25:00|265.57|262.97|265.73|263.13|266.05|263.45|265.25|262.65|0
1640136600000|2021-12-22 01:30:00|265.89|263.29|266.04|263.44|266.36|263.76|265.57|262.97|0
1640136900000|2021-12-22 01:35:00|266.2|263.6|267.16|264.56|267.39|264.79|265.88|263.28|0
1640137200000|2021-12-22 01:40:00|267.23|264.63|266.52|263.92|267.32|264.72|266.2|263.6|0
1640137500000|2021-12-22 01:45:00|266.36|263.76|264.44|261.84|266.36|263.76|264.44|261.84|0
1640137800000|2021-12-22 01:50:00|264.52|261.92|263.96|261.36|264.76|262.16|263.25|260.65|0
1640138100000|2021-12-22 01:55:00|264.12|261.52|263.72|261.12|264.44|261.84|263.64|261.04|0
1640138400000|2021-12-22 02:00:00|263.8|261.2|264.59|261.99|264.75|262.15|263.64|261.04|0
1640138700000|2021-12-22 02:05:00|264.67|262.07|264.27|261.67|264.67|262.07|263.95|261.35|0
1640139000000|2021-12-22 02:10:00|264.43|261.83|264.42|261.82|264.74|262.14|264.27|261.67|0
1640139300000|2021-12-22 02:15:00|264.27|261.67|262.99|260.39|264.58|261.98|262.99|260.39|0
1640139600000|2021-12-22 02:20:00|262.83|260.23|263.54|260.94|264.02|261.42|262.52|259.92|0
1640139900000|2021-12-22 02:25:00|263.62|261.02|264.49|261.89|264.49|261.89|263.31|260.71|0
1640140200000|2021-12-22 02:30:00|264.41|261.81|264.09|261.49|264.57|261.97|263.85|261.25|0
1640140500000|2021-12-22 02:35:00|264.01|261.41|263.77|261.17|264.09|261.49|263.46|260.86|0
1640140800000|2021-12-22 02:40:00|263.61|261.01|262.5|259.9|263.77|261.17|262.5|259.9|0
1640141100000|2021-12-22 02:45:00|262.34|259.74|260.92|258.32|262.5|259.9|260.76|258.16|0
1640141400000|2021-12-22 02:50:00|260.76|258.16|261.23|258.63|261.46|258.86|260.36|257.76|0
1640141700000|2021-12-22 02:55:00|261.3|258.7|261.38|258.78|261.54|258.94|261.07|258.47|0
1640142000000|2021-12-22 03:00:00|261.22|258.62|260.59|257.99|261.38|258.78|260.12|257.52|0
1640142300000|2021-12-22 03:05:00|260.67|258.07|261.53|258.93|261.69|259.09|260.67|258.07|0
1640142600000|2021-12-22 03:10:00|261.37|258.77|261.61|259.01|261.69|259.09|261.13|258.53|0
1640142900000|2021-12-22 03:15:00|261.69|259.09|261.53|258.93|261.69|259.09|261.37|258.77|0
1640143200000|2021-12-22 03:20:00|261.44|258.84|261.68|259.08|261.68|259.08|260.97|258.37|0
1640143500000|2021-12-22 03:25:00|261.52|258.92|262.15|259.55|262.63|260.03|261.52|258.92|0
1640143800000|2021-12-22 03:30:00|262.47|259.87|262.94|260.34|263.1|260.5|262.31|259.71|0
1640144100000|2021-12-22 03:35:00|263.1|260.5|262.85|260.25|263.41|260.81|262.7|260.1|0
1640144400000|2021-12-22 03:40:00|262.78|260.18|262.46|259.86|262.94|260.34|262.14|259.54|0
1640144700000|2021-12-22 03:45:00|262.53|259.93|262.37|259.77|262.61|260.01|261.98|259.38|0
1640145000000|2021-12-22 03:50:00|262.53|259.93|262.13|259.53|262.77|260.17|262.13|259.53|0
1640145300000|2021-12-22 03:55:00|261.97|259.37|262.13|259.53|262.29|259.69|261.66|259.06|0
1640145600000|2021-12-22 04:00:00|262.29|259.69|262.44|259.84|262.45|259.85|262.13|259.53|0
1640145900000|2021-12-22 04:05:00|262.76|260.16|262.6|260|263.23|260.63|262.6|260|0
1640146200000|2021-12-22 04:10:00|262.76|260.16|262.28|259.68|262.76|260.16|262.12|259.52|0
1640146500000|2021-12-22 04:15:00|262.19|259.59|262.43|259.83|262.43|259.83|262.12|259.52|0
1640146800000|2021-12-22 04:20:00|262.35|259.75|262.43|259.83|262.43|259.83|261.95|259.35|0
1640147100000|2021-12-22 04:25:00|262.35|259.75|261.95|259.35|262.59|259.99|261.95|259.35|0
1640147400000|2021-12-22 04:30:00|261.87|259.27|262.1|259.5|262.11|259.51|261.63|259.03|0
1640147700000|2021-12-22 04:35:00|262.02|259.42|262.26|259.66|262.42|259.82|262.02|259.42|0
1640148000000|2021-12-22 04:40:00|262.18|259.58|262.1|259.5|262.26|259.66|261.94|259.34|0
1640148300000|2021-12-22 04:45:00|262.26|259.66|262.57|259.97|262.57|259.97|262.17|259.57|0
1640148600000|2021-12-22 04:50:00|262.64|260.04|262.32|259.72|262.73|260.13|262.17|259.57|0
1640148900000|2021-12-22 04:55:00|262.25|259.65|262.09|259.49|262.41|259.81|261.77|259.17|0
1640149200000|2021-12-22 05:00:00|262.24|259.64|263.67|261.07|263.83|261.23|261.93|259.33|0
1640149500000|2021-12-22 05:05:00|263.58|260.98|261.61|259.01|263.67|261.07|261.45|258.85|0
1640149800000|2021-12-22 05:10:00|261.52|258.92|261.44|258.84|261.92|259.32|261.29|258.69|0
1640150100000|2021-12-22 05:15:00|261.29|258.69|260.97|258.37|261.44|258.84|260.81|258.21|0
1640150400000|2021-12-22 05:20:00|260.88|258.28|260.8|258.2|261.12|258.52|260.49|257.89|0
1640150700000|2021-12-22 05:25:00|260.96|258.36|261.75|259.15|261.75|259.15|260.96|258.36|0
1640151000000|2021-12-22 05:30:00|261.67|259.07|262.85|260.25|263.01|260.41|261.67|259.07|0
1640151300000|2021-12-22 05:35:00|262.77|260.17|262.53|259.93|263.01|260.41|262.45|259.85|0
1640151600000|2021-12-22 05:40:00|262.61|260.01|261.26|258.66|262.61|260.01|261.26|258.66|0
1640151900000|2021-12-22 05:45:00|261.34|258.74|262.13|259.53|262.13|259.53|261.26|258.66|0
1640152200000|2021-12-22 05:50:00|262.21|259.61|262.36|259.76|262.84|260.24|261.97|259.37|0
1640152500000|2021-12-22 05:55:00|262.52|259.92|263.39|260.79|263.47|260.87|262.28|259.68|0
1640152800000|2021-12-22 06:00:00|263.31|260.71|262.67|260.07|263.79|261.19|262.36|259.76|0
1640153100000|2021-12-22 06:05:00|262.83|260.23|264.17|261.57|264.42|261.82|262.67|260.07|0
1640153400000|2021-12-22 06:10:00|264.1|261.5|263.93|261.33|264.89|262.29|263.85|261.25|0
1640153700000|2021-12-22 06:15:00|264.09|261.49|265.84|263.24|266.08|263.48|263.77|261.17|0
1640154000000|2021-12-22 06:20:00|265.68|263.08|266.23|263.63|267.03|264.43|265.36|262.76|0
1640154300000|2021-12-22 06:25:00|266.16|263.56|265.27|262.67|266.32|263.72|265.04|262.44|0
1640154600000|2021-12-22 06:30:00|265.67|263.07|265.51|262.91|266.55|263.95|265.51|262.91|0
1640154900000|2021-12-22 06:35:00|265.43|262.83|264.15|261.55|265.75|263.15|264.08|261.48|0
1640155200000|2021-12-22 06:40:00|264.23|261.63|264.47|261.87|264.71|262.11|263.83|261.23|0
1640155500000|2021-12-22 06:45:00|264.23|261.63|264.39|261.79|264.39|261.79|263.91|261.31|0
1640155800000|2021-12-22 06:50:00|264.23|261.63|263.82|261.22|264.23|261.63|263.43|260.83|0
1640156100000|2021-12-22 06:55:00|263.91|261.31|263.19|260.59|264.22|261.62|262.48|259.88|0
1640156400000|2021-12-22 07:00:00|263.03|260.43|263.58|260.98|263.58|260.98|262.55|259.95|0
1640156700000|2021-12-22 07:05:00|263.66|261.06|263.26|260.66|263.74|261.14|262.55|259.95|0
1640157000000|2021-12-22 07:10:00|263.42|260.82|264.37|261.77|265.16|262.56|263.26|260.66|0
1640157300000|2021-12-22 07:15:00|264.29|261.69|263.33|260.73|264.44|261.84|262.94|260.34|0
1640157600000|2021-12-22 07:20:00|263.25|260.65|263.64|261.04|263.96|261.36|263.25|260.65|0
1640157900000|2021-12-22 07:25:00|263.57|260.97|262.37|259.77|263.57|260.97|262.3|259.7|0
1640158200000|2021-12-22 07:30:00|261.98|259.38|262.13|259.53|262.29|259.69|261.66|259.06|0
1640158500000|2021-12-22 07:35:00|262.29|259.69|261.97|259.37|262.53|259.93|261.81|259.21|0
1640158800000|2021-12-22 07:40:00|262.13|259.53|262.76|260.16|262.76|260.16|261.81|259.21|0
1640159100000|2021-12-22 07:45:00|262.52|259.92|261.96|259.36|262.52|259.92|261.18|258.58|0
1640159400000|2021-12-22 07:50:00|262.12|259.52|261.01|258.41|262.12|259.52|260.7|258.1|0
1640159700000|2021-12-22 07:55:00|261.17|258.57|261.17|258.57|262.28|259.68|261.01|258.41|0
1640160000000|2021-12-22 08:00:00|261.33|258.73|261.92|259.32|262.27|259.67|261.01|258.41|0
1640160300000|2021-12-22 08:05:00|261.88|259.68|260.93|258.73|261.88|259.68|260.46|258.26|0
1640160600000|2021-12-22 08:10:00|260.85|258.65|262.5|260.3|262.98|260.78|260.85|258.65|0
1640160900000|2021-12-22 08:15:00|262.35|260.15|260.45|258.25|262.5|260.3|260.29|258.09|0
1640161200000|2021-12-22 08:20:00|260.29|258.09|259.81|257.61|260.92|258.72|258.72|256.52|0
1640161500000|2021-12-22 08:25:00|259.66|257.46|259.18|256.98|259.81|257.61|258.71|256.51|0
1640161800000|2021-12-22 08:30:00|258.87|256.67|258.77|256.57|259.81|257.61|257.83|255.63|0
1640162100000|2021-12-22 08:35:00|258.69|256.49|256.66|254.46|258.77|256.57|256.58|254.38|0
1640162400000|2021-12-22 08:40:00|256.74|254.54|258.14|255.94|259.08|256.88|255.49|253.29|0
1640162700000|2021-12-22 08:45:00|257.98|255.78|260.49|258.29|260.65|258.45|257.67|255.47|0
1640163000000|2021-12-22 08:50:00|260.65|258.45|259.86|257.66|260.8|258.6|259.23|257.03|0
1640163300000|2021-12-22 08:55:00|259.93|257.73|259.54|257.34|260.48|258.28|259.38|257.18|0
1640163600000|2021-12-22 09:00:00|259.7|257.5|260.01|257.81|260.17|257.97|259.07|256.87|0
1640163900000|2021-12-22 09:05:00|259.69|257.49|259.53|257.33|260.48|258.28|259.06|256.86|0
1640164200000|2021-12-22 09:10:00|259.61|257.41|261.1|258.9|261.42|259.22|259.06|256.86|0
1640164500000|2021-12-22 09:15:00|261.26|259.06|262.2|260|262.36|260.16|260.7|258.5|0
1640164800000|2021-12-22 09:20:00|262.36|260.16|261.09|258.89|262.67|260.47|260.78|258.58|0
1640165100000|2021-12-22 09:25:00|260.78|258.58|260.62|258.42|261.56|259.36|260.46|258.26|0
1640165400000|2021-12-22 09:30:00|260.77|258.57|262.03|259.83|262.35|260.15|260.46|258.26|0
1640165700000|2021-12-22 09:35:00|262.27|260.07|261.4|259.2|262.35|260.15|261.08|258.88|0
1640166000000|2021-12-22 09:40:00|261.32|259.12|260.61|258.41|261.4|259.2|260.45|258.25|0
1640166300000|2021-12-22 09:45:00|260.76|258.56|260.13|257.93|260.92|258.72|259.66|257.46|0
1640166600000|2021-12-22 09:50:00|260.29|258.09|260.83|258.63|261.55|259.35|259.82|257.62|0
1640166900000|2021-12-22 09:55:00|260.76|258.56|260.28|258.08|261.23|259.03|259.65|257.45|0
1640167200000|2021-12-22 10:00:00|260.44|258.24|260.75|258.55|261.3|259.1|259.65|257.45|0
1640167500000|2021-12-22 10:05:00|260.91|258.71|261.22|259.02|261.22|259.02|260.19|257.99|0
1640167800000|2021-12-22 10:10:00|261.38|259.18|261.37|259.17|261.76|259.56|260.9|258.7|0
1640168100000|2021-12-22 10:15:00|261.53|259.33|261.76|259.56|262.16|259.96|261.53|259.33|0
1640168400000|2021-12-22 10:20:00|261.68|259.48|261.36|259.16|262.15|259.95|261.21|259.01|0
1640168700000|2021-12-22 10:25:00|261.52|259.32|261.83|259.63|262.15|259.95|261.21|259.01|0
1640169000000|2021-12-22 10:30:00|261.99|259.79|260.73|258.53|262.31|260.11|260.57|258.37|0
1640169300000|2021-12-22 10:35:00|261.04|258.84|263.09|260.89|263.09|260.89|261.04|258.84|0
1640169600000|2021-12-22 10:40:00|263.25|261.05|264.35|262.15|264.99|262.79|263.09|260.89|0
1640169900000|2021-12-22 10:45:00|264.43|262.23|265.78|263.58|265.78|263.58|264.19|261.99|0
1640170200000|2021-12-22 10:50:00|266.26|264.06|266.09|263.89|267.21|265.01|266.09|263.89|0
1640170500000|2021-12-22 10:55:00|266.25|264.05|267.04|264.84|267.2|265|266.09|263.89|0
1640170800000|2021-12-22 11:00:00|266.96|264.76|267.04|264.84|267.2|265|265.53|263.33|0
1640171100000|2021-12-22 11:05:00|267.12|264.92|267.36|265.16|267.52|265.32|266.4|264.2|0
1640171400000|2021-12-22 11:10:00|267.52|265.32|267.03|264.83|268.15|265.95|266.87|264.67|0
1640171700000|2021-12-22 11:15:00|267.19|264.99|267.99|265.79|268.47|266.27|267.19|264.99|0
1640172000000|2021-12-22 11:20:00|268.15|265.95|267.98|265.78|268.46|266.26|267.82|265.62|0
1640172300000|2021-12-22 11:25:00|267.82|265.62|267.02|264.82|267.82|265.62|266.94|264.74|0
1640172600000|2021-12-22 11:30:00|267.1|264.9|266.38|264.18|267.1|264.9|266.38|264.18|0
1640172900000|2021-12-22 11:35:00|266.22|264.02|266.06|263.86|266.38|264.18|265.9|263.7|0
1640173200000|2021-12-22 11:40:00|266.22|264.02|266.69|264.49|267.01|264.81|265.74|263.54|0
1640173500000|2021-12-22 11:45:00|266.85|264.65|268.13|265.93|268.45|266.25|266.85|264.65|0
1640173800000|2021-12-22 11:50:00|267.97|265.77|267.96|265.76|268.12|265.92|267.8|265.6|0
1640174100000|2021-12-22 11:55:00|268.12|265.92|269.88|267.68|270.04|267.84|268.12|265.92|0
1640174400000|2021-12-22 12:00:00|269.72|267.52|269.23|267.03|270.2|268|269.07|266.87|0
1640174700000|2021-12-22 12:05:00|269.07|266.87|269.39|267.19|269.39|267.19|269.07|266.87|0
1640175000000|2021-12-22 12:10:00|269.23|267.03|269.39|267.19|269.39|267.19|269.07|266.87|0
1640175300000|2021-12-22 12:15:00|269.23|267.03|268.58|266.38|269.23|267.03|268.58|266.38|0
1640175600000|2021-12-22 12:20:00|268.42|266.22|268.9|266.7|268.9|266.7|268.26|266.06|0
1640175900000|2021-12-22 12:25:00|268.74|266.54|267.94|265.74|268.9|266.7|267.78|265.58|0
1640176200000|2021-12-22 12:30:00|267.78|265.58|268.57|266.37|268.57|266.37|267.78|265.58|0
1640176500000|2021-12-22 12:35:00|268.09|265.89|267.93|265.73|268.09|265.89|267.61|265.41|0
1640176800000|2021-12-22 12:40:00|267.77|265.57|267.77|265.57|267.93|265.73|267.13|264.93|0
1640177100000|2021-12-22 12:45:00|267.93|265.73|267.76|265.56|268.24|266.04|267.76|265.56|0
1640177400000|2021-12-22 12:50:00|267.92|265.72|267.12|264.92|268.24|266.04|266.96|264.76|0
1640177700000|2021-12-22 12:55:00|267.44|265.24|266.16|263.96|267.6|265.4|266|263.8|0
1640178000000|2021-12-22 13:00:00|266.32|264.12|265.52|263.32|266.8|264.6|265.2|263|0
1640178300000|2021-12-22 13:05:00|265.68|263.48|265.84|263.64|266|263.8|265.36|263.16|0
1640178600000|2021-12-22 13:10:00|266|263.8|265.04|262.84|266.47|264.27|264.88|262.68|0
1640178900000|2021-12-22 13:15:00|264.88|262.68|264.24|262.04|265.2|263|263.93|261.73|0
1640179200000|2021-12-22 13:20:00|264.4|262.2|261.71|259.51|264.4|262.2|261.55|259.35|0
1640179500000|2021-12-22 13:25:00|261.87|259.67|262.02|259.82|262.02|259.82|259.82|257.62|0
1640179800000|2021-12-22 13:30:00|262.1|259.9|262.65|260.45|263.76|261.56|261.86|259.66|0
1640180100000|2021-12-22 13:35:00|262.33|260.13|259.65|257.45|263.12|260.92|259.34|257.14|0
1640180400000|2021-12-22 13:40:00|259.73|257.53|257.84|255.64|261.38|259.18|257.61|255.41|0
1640180700000|2021-12-22 13:45:00|257.92|255.72|259.49|257.29|259.64|257.44|257.92|255.72|0
1640181000000|2021-12-22 13:50:00|259.33|257.13|259.01|256.81|260.27|258.07|259.01|256.81|0
1640181300000|2021-12-22 13:55:00|259.17|256.97|260.11|257.91|260.27|258.07|259.17|256.97|0
1640181600000|2021-12-22 14:00:00|260.26|258.06|260.58|258.38|260.58|258.38|259.01|256.81|0
1640181900000|2021-12-22 14:05:00|260.73|258.53|264.52|262.32|264.52|262.32|260.73|258.53|0
1640182200000|2021-12-22 14:10:00|264.68|262.48|263.41|261.21|265.16|262.96|263.09|260.89|0
1640182500000|2021-12-22 14:15:00|263.57|261.37|263.56|261.36|263.88|261.68|262.77|260.57|0
1640182800000|2021-12-22 14:20:00|263.41|261.21|262.77|260.57|263.41|261.21|262.14|259.94|0
1640183100000|2021-12-22 14:25:00|262.93|260.73|264.67|262.47|264.98|262.78|262.93|260.73|0
1640183400000|2021-12-22 14:30:00|264.51|262.31|265.14|262.94|266.57|264.37|263.87|261.67|0
1640183700000|2021-12-22 14:35:00|264.98|262.78|268.48|266.28|269.12|266.92|264.98|262.78|0
1640184000000|2021-12-22 14:40:00|268.64|266.44|270.08|267.88|270.08|267.88|265.61|263.41|0
1640184300000|2021-12-22 14:45:00|270.24|268.04|268.16|265.96|271.36|269.16|268.16|265.96|0
1640184600000|2021-12-22 14:50:00|268.23|266.03|270.55|268.35|270.71|268.51|266.72|264.52|0
1640184900000|2021-12-22 14:55:00|270.71|268.51|268.7|266.5|271.68|269.48|267.03|264.83|0
1640185200000|2021-12-22 15:00:00|269.02|266.82|268.78|266.58|272.32|270.12|268.62|266.42|0
1640185500000|2021-12-22 15:05:00|269.1|266.9|267.82|265.62|269.1|266.9|266.71|264.51|0
1640185800000|2021-12-22 15:10:00|267.98|265.78|270.38|268.18|271.18|268.98|267.98|265.78|0
1640186100000|2021-12-22 15:15:00|270.54|268.34|274.08|271.88|275.21|273.01|269.42|267.22|0
1640186400000|2021-12-22 15:20:00|274.24|272.04|274.56|272.36|274.56|272.36|272.46|270.26|0
1640186700000|2021-12-22 15:25:00|274.24|272.04|273.75|271.55|276.02|273.82|273.75|271.55|0
1640187000000|2021-12-22 15:30:00|273.1|270.9|275.44|273.24|275.85|273.65|273.1|270.9|0
1640187300000|2021-12-22 15:35:00|275.69|273.49|280.08|277.88|281.39|279.19|273.98|271.78|0
1640187600000|2021-12-22 15:40:00|280.24|278.04|281.05|278.85|281.71|279.51|280.08|277.88|0
1640187900000|2021-12-22 15:45:00|280.89|278.69|283.02|280.82|283.18|280.98|280.89|278.69|0
1640188200000|2021-12-22 15:50:00|283.18|280.98|285.81|283.61|286.64|284.44|283.02|280.82|0
1640188500000|2021-12-22 15:55:00|285.65|283.45|286.31|284.11|287.3|285.1|284.82|282.62|0
1640188800000|2021-12-22 16:00:00|286.47|284.27|285.97|283.77|286.8|284.6|285.48|283.28|0
1640189100000|2021-12-22 16:05:00|286.22|284.02|285.64|283.44|286.3|284.1|283.99|281.79|0
1640189400000|2021-12-22 16:10:00|285.8|283.6|288.78|286.58|288.94|286.74|285.47|283.27|0
1640189700000|2021-12-22 16:15:00|288.61|286.41|287.61|285.41|288.61|286.41|287.03|284.83|0
1640190000000|2021-12-22 16:20:00|287.78|285.58|285.96|283.76|288.28|286.08|285.63|283.43|0
1640190300000|2021-12-22 16:25:00|285.79|283.59|284.53|282.33|291.68|289.48|282.38|280.18|0
1640190600000|2021-12-22 16:30:00|284.86|282.66|286.35|284.15|287.02|284.82|283.86|281.66|0
1640190900000|2021-12-22 16:35:00|286.18|283.98|285.68|283.48|286.76|284.56|284.85|282.65|0
1640191200000|2021-12-22 16:40:00|285.85|283.65|285.51|283.31|286.35|284.15|284.85|282.65|0
1640191500000|2021-12-22 16:45:00|285.68|283.48|284.18|281.98|285.68|283.48|282.86|280.66|0
1640191800000|2021-12-22 16:50:00|284.02|281.82|284.51|282.31|285.18|282.98|283.85|281.65|0
1640192100000|2021-12-22 16:55:00|284.68|282.48|286|283.8|286.17|283.97|284.01|281.81|0
1640192400000|2021-12-22 17:00:00|286.5|284.3|287|284.8|287|284.8|284.67|282.47|0
1640192700000|2021-12-22 17:05:00|286.83|284.63|287.49|285.29|287.83|285.63|286.33|284.13|0
1640193000000|2021-12-22 17:10:00|287.33|285.13|286.98|284.78|287.82|285.62|285.49|283.29|0
1640193300000|2021-12-22 17:15:00|287.15|284.95|285.9|283.7|287.15|284.95|284.99|282.79|0
1640193600000|2021-12-22 17:20:00|285.82|283.62|284.32|282.12|286.15|283.95|284.32|282.12|0
1640193900000|2021-12-22 17:25:00|284.49|282.29|287.14|284.94|287.14|284.94|284.49|282.29|0
1640194200000|2021-12-22 17:30:00|286.97|284.77|287.3|285.1|287.64|285.44|286.47|284.27|0
1640194500000|2021-12-22 17:35:00|287.13|284.93|285.64|283.44|287.3|285.1|284.89|282.69|0
1640194800000|2021-12-22 17:40:00|285.8|283.6|286.46|284.26|286.96|284.76|284.81|282.61|0
1640195100000|2021-12-22 17:45:00|286.3|284.1|286.46|284.26|286.79|284.59|285.8|283.6|0
1640195400000|2021-12-22 17:50:00|286.79|284.59|288.29|286.09|288.79|286.59|286.79|284.59|0
1640195700000|2021-12-22 17:55:00|288.12|285.92|288.95|286.75|289.45|287.25|288.12|285.92|0
1640196000000|2021-12-22 18:00:00|288.78|286.58|288.78|286.58|289.11|286.91|287.28|285.08|0
1640196300000|2021-12-22 18:05:00|288.95|286.75|288.61|286.41|289.11|286.91|287.78|285.58|0
1640196600000|2021-12-22 18:10:00|288.44|286.24|287.77|285.57|288.61|286.41|287.11|284.91|0
1640196900000|2021-12-22 18:15:00|287.61|285.41|287.27|285.07|288.1|285.9|286.77|284.57|0
1640197200000|2021-12-22 18:20:00|287.44|285.24|285.94|283.74|287.44|285.24|285.94|283.74|0
1640197500000|2021-12-22 18:25:00|286.44|284.24|285.44|283.24|286.51|284.31|285.11|282.91|0
1640197800000|2021-12-22 18:30:00|285.77|283.57|286.76|284.56|287.26|285.06|285.44|283.24|0
1640198100000|2021-12-22 18:35:00|286.59|284.39|282.62|280.42|286.59|284.39|282.29|280.09|0
1640198400000|2021-12-22 18:40:00|282.78|280.58|282.61|280.41|283.44|281.24|280.97|278.77|0
1640198700000|2021-12-22 18:45:00|282.78|280.58|283.11|280.91|284.43|282.23|282.2|280|0
1640199000000|2021-12-22 18:50:00|283.27|281.07|284.09|281.89|284.26|282.06|282.85|280.65|0
1640199300000|2021-12-22 18:55:00|283.93|281.73|282.6|280.4|284.42|282.22|282.44|280.24|0
1640199600000|2021-12-22 19:00:00|282.77|280.57|281.28|279.08|282.77|280.57|280.12|277.92|0
1640199900000|2021-12-22 19:05:00|281.44|279.24|280.12|277.92|281.61|279.41|279.46|277.26|0
1640200200000|2021-12-22 19:10:00|280.28|278.08|281.35|279.15|281.6|279.4|279.54|277.34|0
1640200500000|2021-12-22 19:15:00|281.43|279.23|281.34|279.14|282.26|280.06|280.94|278.74|0
1640200800000|2021-12-22 19:20:00|281.27|279.07|281.76|279.56|282.75|280.55|280.93|278.73|0
1640201100000|2021-12-22 19:25:00|281.92|279.72|278.62|276.42|282.25|280.05|277.81|275.61|0
1640201400000|2021-12-22 19:30:00|278.79|276.59|280.76|278.56|281.92|279.72|278.79|276.59|0
1640201700000|2021-12-22 19:35:00|280.6|278.4|282.57|280.37|282.74|280.54|280.1|277.9|0
1640202000000|2021-12-22 19:40:00|282.41|280.21|281.91|279.71|283.23|281.03|281.74|279.54|0
1640202300000|2021-12-22 19:45:00|281.74|279.54|282.9|280.7|283.06|280.86|281.74|279.54|0
1640202600000|2021-12-22 19:50:00|282.73|280.53|283.23|281.03|283.39|281.19|281.9|279.7|0
1640202900000|2021-12-22 19:55:00|283.39|281.19|283.72|281.52|284.05|281.85|282.89|280.69|0
1640203200000|2021-12-22 20:00:00|283.89|281.69|283.72|281.52|284.55|282.35|283.22|281.02|0
1640203500000|2021-12-22 20:05:00|283.88|281.68|284.71|282.51|285.21|283.01|283.22|281.02|0
1640203800000|2021-12-22 20:10:00|284.21|282.01|286.04|283.84|286.21|284.01|284.21|282.01|0
1640204100000|2021-12-22 20:15:00|285.95|283.75|284.04|281.84|286.54|284.34|283.37|281.17|0
1640204400000|2021-12-22 20:20:00|283.71|281.51|284.53|282.33|284.7|282.5|282.54|280.34|0
1640204700000|2021-12-22 20:25:00|284.87|282.67|284.21|282.01|285.87|283.67|284.21|282.01|0
1640205000000|2021-12-22 20:30:00|284.37|282.17|284.04|281.84|285.04|282.84|283.2|281|0
1640205300000|2021-12-22 20:35:00|283.87|281.67|286.03|283.83|286.2|284|283.7|281.5|0
1640205600000|2021-12-22 20:40:00|286.2|284|286.37|284.17|286.7|284.5|285.03|282.83|0
1640205900000|2021-12-22 20:45:00|286.2|284|286.86|284.66|287.87|285.67|285.19|282.99|0
1640206200000|2021-12-22 20:50:00|286.7|284.5|291.57|289.37|292.07|289.87|286.7|284.5|0
1640206500000|2021-12-22 20:55:00|291.74|289.54|291.56|289.36|292.92|290.72|291.4|289.2|0
1640206800000|2021-12-22 21:00:00|291.4|289.2|292.03|289.83|294.49|292.29|291.39|289.19|0
1640207100000|2021-12-22 21:05:00|292.2|290|293.21|291.01|293.55|291.35|292.03|289.83|0
1640207400000|2021-12-22 21:10:00|293.38|291.18|294.06|291.86|294.4|292.2|293.38|291.18|0
1640207700000|2021-12-22 21:15:00|294.26|291.66|294.25|291.65|294.43|291.83|294.09|291.49|0
1640208000000|2021-12-22 21:20:00|294.08|291.48|294.42|291.82|294.59|291.99|294.08|291.48|0
1640208300000|2021-12-22 21:25:00|294.59|291.99|294.25|291.65|294.59|291.99|294.25|291.65|0
1640208600000|2021-12-22 21:30:00|294.08|291.48|294.24|291.64|294.25|291.65|294.08|291.48|0
1640208900000|2021-12-22 21:35:00|294.07|291.47|294.41|291.81|294.41|291.81|294.07|291.47|0
1640209200000|2021-12-22 21:40:00|294.24|291.64|294.24|291.64|294.24|291.64|294.07|291.47|0
1640209500000|2021-12-22 21:45:00|294.32|291.72|294.57|291.97|294.91|292.31|294.06|291.46|0
1640209800000|2021-12-22 21:50:00|294.4|291.8|294.4|291.8|294.91|292.31|294.23|291.63|0
1640210100000|2021-12-22 21:55:00|294.57|291.97|294.31|291.71|294.91|292.31|294.14|291.54|0
1640210400000|2021-12-22 22:00:00|294.29|291.69|294.12|291.52|294.36|291.76|294.06|291.46|0
1640210700000|2021-12-22 22:05:00|294.11|291.51|294.16|291.56|294.21|291.61|294.11|291.51|0
1640211000000|2021-12-22 22:10:00|294.19|291.59|294.23|291.63|294.26|291.66|294.18|291.58|0
1640211300000|2021-12-22 22:15:00|294.2|291.6|294.2|291.6|294.2|291.6|294.2|291.6|0
1640211600000|2021-12-22 22:20:00|294.23|291.63|294.27|291.67|294.33|291.73|294.2|291.6|0
1640211900000|2021-12-22 22:25:00|294.2|291.6|294.34|291.74|294.34|291.74|294.1|291.5|0
1640212200000|2021-12-22 22:30:00|294.32|291.72|294.37|291.77|294.42|291.82|294.32|291.72|0
1640212500000|2021-12-22 22:35:00|294.32|291.72|294.32|291.72|294.32|291.72|294.19|291.59|0
1640212800000|2021-12-22 22:40:00|294.31|291.71|294.16|291.56|294.31|291.71|294.11|291.51|0
1640213100000|2021-12-22 22:45:00|294.18|291.58|294.23|291.63|294.23|291.63|294.16|291.56|0
1640213400000|2021-12-22 22:50:00|294.16|291.56|294.08|291.48|294.16|291.56|293.98|291.38|0
1640213700000|2021-12-22 22:55:00|294.3|291.7|293.81|291.21|294.3|291.7|293.81|291.21|0
1640214000000|2021-12-22 23:00:00|294.1|291.5|295.88|293.28|296.39|293.79|294.1|291.5|0
1640214300000|2021-12-22 23:05:00|295.71|293.11|296.22|293.62|296.73|294.13|295.54|292.94|0
1640214600000|2021-12-22 23:10:00|296.39|293.79|294.85|292.25|296.39|293.79|294.52|291.92|0
1640214900000|2021-12-22 23:15:00|295.02|292.42|295.7|293.1|295.87|293.27|295.02|292.42|0
1640215200000|2021-12-22 23:20:00|295.87|293.27|295.19|292.59|296.04|293.44|295.02|292.42|0
1640215500000|2021-12-22 23:25:00|295.36|292.76|294.68|292.08|295.53|292.93|294.51|291.91|0
1640215800000|2021-12-22 23:30:00|294.84|292.24|296.03|293.43|296.03|293.43|294.67|292.07|0
1640216100000|2021-12-22 23:35:00|295.86|293.26|296.03|293.43|296.2|293.6|295.43|292.83|0
1640216400000|2021-12-22 23:40:00|295.86|293.26|295.68|293.08|296.37|293.77|294.84|292.24|0
1640216700000|2021-12-22 23:45:00|296.02|293.42|294.49|291.89|296.36|293.76|294.32|291.72|0
1640217000000|2021-12-22 23:50:00|294.66|292.06|295.17|292.57|295.34|292.74|294.66|292.06|0
1640217300000|2021-12-22 23:55:00|295|292.4|295.33|292.73|295.67|293.07|294.83|292.23|0
1640217600000|2021-12-23 00:00:00|294.99|292.39|294.48|291.88|295.5|292.9|294.31|291.71|0
1640217900000|2021-12-23 00:05:00|294.73|292.13|293.8|291.2|294.73|292.13|293.8|291.2|0
1640218200000|2021-12-23 00:10:00|293.97|291.37|292.95|290.35|294.39|291.79|292.95|290.35|0
1640218500000|2021-12-23 00:15:00|293.12|290.52|293.45|290.85|293.62|291.02|292.78|290.18|0
1640218800000|2021-12-23 00:20:00|293.37|290.77|293.11|290.51|293.79|291.19|292.77|290.17|0
1640219100000|2021-12-23 00:25:00|293.02|290.42|293.79|291.19|293.79|291.19|292.94|290.34|0
1640219400000|2021-12-23 00:30:00|293.7|291.1|293.95|291.35|294.63|292.03|293.62|291.02|0
1640219700000|2021-12-23 00:35:00|294.12|291.52|294.63|292.03|294.8|292.2|294.12|291.52|0
1640220000000|2021-12-23 00:40:00|294.54|291.94|294.12|291.52|294.54|291.94|293.78|291.18|0
1640220300000|2021-12-23 00:45:00|293.95|291.35|294.96|292.36|295.3|292.7|293.95|291.35|0
1640220600000|2021-12-23 00:50:00|294.79|292.19|294.53|291.93|294.96|292.36|294.45|291.85|0
1640220900000|2021-12-23 00:55:00|294.62|292.02|293.94|291.34|294.62|292.02|293.6|291|0
1640221200000|2021-12-23 01:00:00|293.85|291.25|292.92|290.32|294.1|291.5|292.24|289.64|0
1640221500000|2021-12-23 01:05:00|293.08|290.48|293.5|290.9|293.59|290.99|292.75|290.15|0
1640221800000|2021-12-23 01:10:00|293.59|290.99|293.25|290.65|293.59|290.99|293.08|290.48|0
1640222100000|2021-12-23 01:15:00|293.16|290.56|293.07|290.47|293.25|290.65|292.91|290.31|0
1640222400000|2021-12-23 01:20:00|293.24|290.64|293.24|290.64|293.41|290.81|292.99|290.39|0
1640222700000|2021-12-23 01:25:00|293.07|290.47|294.08|291.48|294.25|291.65|293.07|290.47|0
1640223000000|2021-12-23 01:30:00|294.25|291.65|292.73|290.13|294.25|291.65|292.73|290.13|0
1640223300000|2021-12-23 01:35:00|292.9|290.3|293.31|290.71|293.57|290.97|292.73|290.13|0
1640223600000|2021-12-23 01:40:00|293.23|290.63|293.4|290.8|293.57|290.97|292.89|290.29|0
1640223900000|2021-12-23 01:45:00|293.48|290.88|293.05|290.45|293.48|290.88|292.55|289.95|0
1640224200000|2021-12-23 01:50:00|293.14|290.54|293.22|290.62|293.56|290.96|293.13|290.53|0
1640224500000|2021-12-23 01:55:00|293.39|290.79|292.71|290.11|293.39|290.79|292.71|290.11|0
1640224800000|2021-12-23 02:00:00|292.88|290.28|293.21|290.61|293.72|291.12|292.71|290.11|0
1640225100000|2021-12-23 02:05:00|293.13|290.53|294.23|291.63|294.23|291.63|292.87|290.27|0
1640225400000|2021-12-23 02:10:00|294.06|291.46|294.56|291.96|295.24|292.64|294.06|291.46|0
1640225700000|2021-12-23 02:15:00|294.64|292.04|294.39|291.79|294.73|292.13|294.22|291.62|0
1640226000000|2021-12-23 02:20:00|294.22|291.62|294.05|291.45|294.39|291.79|293.71|291.11|0
1640226300000|2021-12-23 02:25:00|293.96|291.36|294.72|292.12|294.72|292.12|293.96|291.36|0
1640226600000|2021-12-23 02:30:00|294.55|291.95|294.55|291.95|295.23|292.63|294.38|291.78|0
1640226900000|2021-12-23 02:35:00|294.72|292.12|295.06|292.46|295.23|292.63|294.55|291.95|0
1640227200000|2021-12-23 02:40:00|294.97|292.37|294.54|291.94|295.22|292.62|294.37|291.77|0
1640227500000|2021-12-23 02:45:00|294.71|292.11|294.88|292.28|294.88|292.28|294.54|291.94|0
1640227800000|2021-12-23 02:50:00|294.71|292.11|294.88|292.28|294.88|292.28|294.54|291.94|0
1640228100000|2021-12-23 02:55:00|294.87|292.27|295.04|292.44|295.21|292.61|294.7|292.1|0
1640228400000|2021-12-23 03:00:00|294.87|292.27|294.61|292.01|295.21|292.61|294.61|292.01|0
1640228700000|2021-12-23 03:05:00|294.7|292.1|294.7|292.1|294.87|292.27|294.61|292.01|0
1640229000000|2021-12-23 03:10:00|294.53|291.93|294.86|292.26|294.94|292.34|294.53|291.93|0
1640229300000|2021-12-23 03:15:00|294.77|292.17|293.67|291.07|294.86|292.26|293.67|291.07|0
1640229600000|2021-12-23 03:20:00|293.84|291.24|294.18|291.58|294.18|291.58|293.67|291.07|0
1640229900000|2021-12-23 03:25:00|294.09|291.49|294|291.4|294.26|291.66|294|291.4|0
1640230200000|2021-12-23 03:30:00|294.08|291.48|293.49|290.89|294.17|291.57|293.49|290.89|0
1640230500000|2021-12-23 03:35:00|293.32|290.72|293.91|291.31|294.17|291.57|293.32|290.72|0
1640230800000|2021-12-23 03:40:00|294|291.4|294.58|291.98|294.67|292.07|293.91|291.31|0
1640231100000|2021-12-23 03:45:00|294.5|291.9|294.33|291.73|294.67|292.07|294.16|291.56|0
1640231400000|2021-12-23 03:50:00|294.41|291.81|294.33|291.73|294.5|291.9|294.16|291.56|0
1640231700000|2021-12-23 03:55:00|294.32|291.72|294.23|291.63|294.41|291.81|294.15|291.55|0
1640232000000|2021-12-23 04:00:00|294.15|291.55|294.32|291.72|294.4|291.8|294.15|291.55|0
1640232300000|2021-12-23 04:05:00|294.15|291.55|293.98|291.38|294.32|291.72|293.98|291.38|0
1640232600000|2021-12-23 04:10:00|294.15|291.55|294.31|291.71|294.48|291.88|294.14|291.54|0
1640232900000|2021-12-23 04:15:00|294.14|291.54|294.14|291.54|294.31|291.71|293.97|291.37|0
1640233200000|2021-12-23 04:20:00|294.31|291.71|294.14|291.54|294.48|291.88|294.14|291.54|0
1640233500000|2021-12-23 04:25:00|294.13|291.53|294.3|291.7|294.3|291.7|294.13|291.53|0
1640233800000|2021-12-23 04:30:00|294.21|291.61|294.47|291.87|294.47|291.87|294.13|291.53|0
1640234100000|2021-12-23 04:35:00|294.38|291.78|294.12|291.52|294.47|291.87|294.12|291.52|0
1640234400000|2021-12-23 04:40:00|294.29|291.69|294.29|291.69|294.29|291.69|294.12|291.52|0
1640234700000|2021-12-23 04:45:00|294.12|291.52|293.95|291.35|294.12|291.52|293.78|291.18|0
1640235000000|2021-12-23 04:50:00|293.86|291.26|293.78|291.18|293.95|291.35|293.78|291.18|0
1640235300000|2021-12-23 04:55:00|293.77|291.17|293.77|291.17|293.77|291.17|293.43|290.83|0
1640235600000|2021-12-23 05:00:00|293.94|291.34|294.28|291.68|294.28|291.68|293.85|291.25|0
1640235900000|2021-12-23 05:05:00|294.11|291.51|294.1|291.5|294.28|291.68|293.94|291.34|0
1640236200000|2021-12-23 05:10:00|294.27|291.67|293.76|291.16|294.27|291.67|293.76|291.16|0
1640236500000|2021-12-23 05:15:00|293.84|291.24|294.1|291.5|294.1|291.5|293.76|291.16|0
1640236800000|2021-12-23 05:20:00|294.18|291.58|294.77|292.17|294.77|292.17|294.1|291.5|0
1640237100000|2021-12-23 05:25:00|294.6|292|294.09|291.49|294.6|292|294.09|291.49|0
1640237400000|2021-12-23 05:30:00|294.26|291.66|294.6|292|294.94|292.34|294.26|291.66|0
1640237700000|2021-12-23 05:35:00|294.77|292.17|294.76|292.16|294.77|292.17|294.59|291.99|0
1640238000000|2021-12-23 05:40:00|294.84|292.24|295.1|292.5|295.1|292.5|294.76|292.16|0
1640238300000|2021-12-23 05:45:00|295.01|292.41|295.1|292.5|295.1|292.5|294.76|292.16|0
1640238600000|2021-12-23 05:50:00|295.01|292.41|294.24|291.64|295.01|292.41|294.24|291.64|0
1640238900000|2021-12-23 05:55:00|294.58|291.98|294.41|291.81|295.09|292.49|294.07|291.47|0
1640239200000|2021-12-23 06:00:00|294.58|291.98|296.28|293.68|296.45|293.85|294.58|291.98|0
1640239500000|2021-12-23 06:05:00|296.11|293.51|295.08|292.48|296.11|293.51|295.08|292.48|0
1640239800000|2021-12-23 06:10:00|294.91|292.31|294.06|291.46|294.91|292.31|293.89|291.29|0
1640240100000|2021-12-23 06:15:00|293.89|291.29|293.55|290.95|294.57|291.97|293.55|290.95|0
1640240400000|2021-12-23 06:20:00|293.38|290.78|293.71|291.11|294.22|291.62|293.38|290.78|0
1640240700000|2021-12-23 06:25:00|293.54|290.94|294.05|291.45|294.39|291.79|293.37|290.77|0
1640241000000|2021-12-23 06:30:00|294.22|291.62|294.22|291.62|294.3|291.7|293.88|291.28|0
1640241300000|2021-12-23 06:35:00|294.39|291.79|293.7|291.1|294.39|291.79|293.54|290.94|0
1640241600000|2021-12-23 06:40:00|293.53|290.93|293.87|291.27|294.04|291.44|293.53|290.93|0
1640241900000|2021-12-23 06:45:00|293.78|291.18|293.87|291.27|294.21|291.61|293.7|291.1|0
1640242200000|2021-12-23 06:50:00|293.95|291.35|293.69|291.09|294.21|291.61|293.69|291.09|0
1640242500000|2021-12-23 06:55:00|293.78|291.18|294.71|292.11|294.88|292.28|293.78|291.18|0
1640242800000|2021-12-23 07:00:00|294.88|292.28|294.37|291.77|295.05|292.45|294.2|291.6|0
1640243100000|2021-12-23 07:05:00|294.28|291.68|294.7|292.1|294.87|292.27|294.28|291.68|0
1640243400000|2021-12-23 07:10:00|294.78|292.18|294.7|292.1|294.87|292.27|294.36|291.76|0
1640243700000|2021-12-23 07:15:00|294.53|291.93|294.53|291.93|294.7|292.1|293.85|291.25|0
1640244000000|2021-12-23 07:20:00|294.44|291.84|294.01|291.41|294.52|291.92|293.84|291.24|0
1640244300000|2021-12-23 07:25:00|294.18|291.58|294.18|291.58|294.52|291.92|293.84|291.24|0
1640244600000|2021-12-23 07:30:00|294.01|291.41|293.84|291.24|294.18|291.58|293.5|290.9|0
1640244900000|2021-12-23 07:35:00|293.92|291.32|295.19|292.59|295.53|292.93|293.84|291.24|0
1640245200000|2021-12-23 07:40:00|295.27|292.67|295.27|292.67|295.53|292.93|294.85|292.25|0
1640245500000|2021-12-23 07:45:00|295.36|292.76|294.84|292.24|295.36|292.76|294.68|292.08|0
1640245800000|2021-12-23 07:50:00|294.67|292.07|294.67|292.07|295.01|292.41|294.5|291.9|0
1640246100000|2021-12-23 07:55:00|295.01|292.41|294.84|292.24|295.52|292.92|294.5|291.9|0
1640246400000|2021-12-23 08:00:00|294.92|292.32|294.66|292.06|295.52|292.92|294.33|291.73|0
1640246700000|2021-12-23 08:05:00|294.46|292.26|294.29|292.09|294.63|292.43|293.7|291.5|0
1640247000000|2021-12-23 08:10:00|294.46|292.26|293.27|291.07|294.63|292.43|293.1|290.9|0
1640247300000|2021-12-23 08:15:00|293.35|291.15|292.25|290.05|293.95|291.75|292.08|289.88|0
1640247600000|2021-12-23 08:20:00|292.08|289.88|293.77|291.57|293.77|291.57|291.91|289.71|0
1640247900000|2021-12-23 08:25:00|293.68|291.48|294.11|291.91|294.28|292.08|293.26|291.06|0
1640248200000|2021-12-23 08:30:00|293.94|291.74|294.44|292.24|294.44|292.24|293.43|291.23|0
1640248500000|2021-12-23 08:35:00|294.27|292.07|291.56|289.36|294.44|292.24|290.55|288.35|0
1640248800000|2021-12-23 08:40:00|291.64|289.44|292.14|289.94|292.74|290.54|291.39|289.19|0
1640249100000|2021-12-23 08:45:00|292.23|290.03|293.25|291.05|293.42|291.22|291.64|289.44|0
1640249400000|2021-12-23 08:50:00|293.08|290.88|296.55|294.35|297.16|294.96|292.91|290.71|0
1640249700000|2021-12-23 08:55:00|296.47|294.27|296.81|294.61|297.67|295.47|296.47|294.27|0
1640250000000|2021-12-23 09:00:00|296.64|294.44|296.3|294.1|296.81|294.61|295.45|293.25|0
1640250300000|2021-12-23 09:05:00|296.47|294.27|297.83|295.63|298.34|296.14|296.47|294.27|0
1640250600000|2021-12-23 09:10:00|297.74|295.54|297.31|295.11|298.34|296.14|297.31|295.11|0
1640250900000|2021-12-23 09:15:00|297.22|295.02|296.63|294.43|297.31|295.11|296.37|294.17|0
1640251200000|2021-12-23 09:20:00|296.8|294.6|295.6|293.4|296.8|294.6|295.34|293.14|0
1640251500000|2021-12-23 09:25:00|295.77|293.57|295.26|293.06|295.94|293.74|295.26|293.06|0
1640251800000|2021-12-23 09:30:00|295.09|292.89|295.42|293.22|295.94|293.74|294.75|292.55|0
1640252100000|2021-12-23 09:35:00|295.33|293.13|296.1|293.9|296.1|293.9|295.33|293.13|0
1640252400000|2021-12-23 09:40:00|296.27|294.07|296.44|294.24|296.78|294.58|295.93|293.73|0
1640252700000|2021-12-23 09:45:00|296.61|294.41|296.09|293.89|296.61|294.41|295.41|293.21|0
1640253000000|2021-12-23 09:50:00|296.01|293.81|295.49|293.29|296.26|294.06|295.41|293.21|0
1640253300000|2021-12-23 09:55:00|295.58|293.38|295.92|293.72|296.26|294.06|295.58|293.38|0
1640253600000|2021-12-23 10:00:00|296|293.8|295.91|293.71|296.08|293.88|295.23|293.03|0
1640253900000|2021-12-23 10:05:00|296.08|293.88|295.91|293.71|296.25|294.05|295.57|293.37|0
1640254200000|2021-12-23 10:10:00|296.08|293.88|296.25|294.05|296.42|294.22|296.08|293.88|0
1640254500000|2021-12-23 10:15:00|296.42|294.22|296.41|294.21|296.42|294.22|296.25|294.05|0
1640254800000|2021-12-23 10:20:00|296.5|294.3|297.26|295.06|297.95|295.75|296.5|294.3|0
1640255100000|2021-12-23 10:25:00|297.09|294.89|297.17|294.97|297.43|295.23|296.92|294.72|0
1640255400000|2021-12-23 10:30:00|297.09|294.89|297|294.8|297.26|295.06|296.92|294.72|0
1640255700000|2021-12-23 10:35:00|296.92|294.72|298.28|296.08|298.28|296.08|296.92|294.72|0
1640256000000|2021-12-23 10:40:00|298.79|296.59|298.45|296.25|298.79|296.59|298.28|296.08|0
1640256300000|2021-12-23 10:45:00|298.28|296.08|298.1|295.9|298.28|296.08|297.76|295.56|0
1640256600000|2021-12-23 10:50:00|298.27|296.07|299.3|297.1|299.98|297.78|298.27|296.07|0
1640256900000|2021-12-23 10:55:00|299.38|297.18|299.29|297.09|299.81|297.61|299.29|297.09|0
1640257200000|2021-12-23 11:00:00|299.46|297.26|299.12|296.92|299.64|297.44|298.95|296.75|0
1640257500000|2021-12-23 11:05:00|298.95|296.75|299.97|297.77|300.15|297.95|298.95|296.75|0
1640257800000|2021-12-23 11:10:00|300.14|297.94|299.45|297.25|300.66|298.46|299.45|297.25|0
1640258100000|2021-12-23 11:15:00|299.28|297.08|299.28|297.08|299.8|297.6|298.77|296.57|0
1640258400000|2021-12-23 11:20:00|299.45|297.25|299.62|297.42|299.96|297.76|299.45|297.25|0
1640258700000|2021-12-23 11:25:00|299.45|297.25|300.64|298.44|300.64|298.44|299.27|297.07|0
1640259000000|2021-12-23 11:30:00|300.47|298.27|299.78|297.58|300.47|298.27|299.78|297.58|0
1640259300000|2021-12-23 11:35:00|299.61|297.41|299.78|297.58|299.86|297.66|299.27|297.07|0
1640259600000|2021-12-23 11:40:00|299.95|297.75|299.78|297.58|300.46|298.26|299.78|297.58|0
1640259900000|2021-12-23 11:45:00|299.95|297.75|299.6|297.4|299.95|297.75|299.26|297.06|0
1640260200000|2021-12-23 11:50:00|299.51|297.31|299.6|297.4|300.12|297.92|299.43|297.23|0
1640260500000|2021-12-23 11:55:00|299.94|297.74|300.45|298.25|300.63|298.43|299.94|297.74|0
1640260800000|2021-12-23 12:00:00|300.62|298.42|302|299.8|302.17|299.97|300.62|298.42|0
1640261100000|2021-12-23 12:05:00|301.99|299.79|301.3|299.1|302.17|299.97|301.3|299.1|0
1640261400000|2021-12-23 12:10:00|301.48|299.28|302.16|299.96|302.16|299.96|301.3|299.1|0
1640261700000|2021-12-23 12:15:00|302.07|299.87|301.3|299.1|302.51|300.31|301.13|298.93|0
1640262000000|2021-12-23 12:20:00|301.13|298.93|300.95|298.75|301.81|299.61|300.78|298.58|0
1640262300000|2021-12-23 12:25:00|300.86|298.66|300.09|297.89|300.95|298.75|299.58|297.38|0
1640262600000|2021-12-23 12:30:00|299.92|297.72|300.09|297.89|300.26|298.06|299.57|297.37|0
1640262900000|2021-12-23 12:35:00|300|297.8|302.02|299.82|302.02|299.82|299.91|297.71|0
1640263200000|2021-12-23 12:40:00|298.8|296.6|300.18|297.98|300.18|297.98|298.8|296.6|0
1640263500000|2021-12-23 12:45:00|300.35|298.15|300.34|298.14|300.35|298.15|300|297.8|0
1640263800000|2021-12-23 12:50:00|300.17|297.97|300.34|298.14|300.34|298.14|300.08|297.88|0
1640264100000|2021-12-23 12:55:00|300.51|298.31|300.42|298.22|300.51|298.31|299.99|297.79|0
1640264400000|2021-12-23 13:00:00|300.34|298.14|299.65|297.45|301.72|299.52|299.65|297.45|0
1640264700000|2021-12-23 13:05:00|299.47|297.27|299.3|297.1|299.99|297.79|299.13|296.93|0
1640265000000|2021-12-23 13:10:00|299.13|296.93|299.47|297.27|299.47|297.27|298.78|296.58|0
1640265300000|2021-12-23 13:15:00|299.29|297.09|298.6|296.4|299.29|297.09|298.6|296.4|0
1640265600000|2021-12-23 13:20:00|298.43|296.23|297.57|295.37|298.43|296.23|297.57|295.37|0
1640265900000|2021-12-23 13:25:00|297.4|295.2|298.08|295.88|298.08|295.88|296.71|294.51|0
1640266200000|2021-12-23 13:30:00|298.16|295.96|297.91|295.71|298.77|296.57|296.79|294.59|0
1640266500000|2021-12-23 13:35:00|298.08|295.88|296.88|294.68|298.76|296.56|296.7|294.5|0
1640266800000|2021-12-23 13:40:00|296.7|294.5|294.99|292.79|297.05|294.85|293.8|291.6|0
1640267100000|2021-12-23 13:45:00|294.82|292.62|297.12|294.92|297.38|295.18|294.82|292.62|0
1640267400000|2021-12-23 13:50:00|297.21|295.01|296.87|294.67|297.38|295.18|296.69|294.49|0
1640267700000|2021-12-23 13:55:00|296.86|294.66|297.38|295.18|297.72|295.52|296.52|294.32|0
1640268000000|2021-12-23 14:00:00|297.55|295.35|299.26|297.06|299.61|297.41|297.55|295.35|0
1640268300000|2021-12-23 14:05:00|298.75|296.55|299.09|296.89|299.43|297.23|298.4|296.2|0
1640268600000|2021-12-23 14:10:00|299.26|297.06|297.88|295.68|299.6|297.4|297.71|295.51|0
1640268900000|2021-12-23 14:15:00|297.71|295.51|297.36|295.16|298.39|296.19|297.02|294.82|0
1640269200000|2021-12-23 14:20:00|297.19|294.99|297.87|295.67|298.22|296.02|296.85|294.65|0
1640269500000|2021-12-23 14:25:00|298.05|295.85|296.84|294.64|298.22|296.02|296.84|294.64|0
1640269800000|2021-12-23 14:30:00|297.36|295.16|303.38|301.18|303.73|301.53|296.33|294.13|0
1640270100000|2021-12-23 14:35:00|303.56|301.36|308.59|306.39|310.34|308.14|303.38|301.18|0
1640270400000|2021-12-23 14:40:00|308.94|306.74|307.37|305.17|308.94|306.74|304.59|302.39|0
1640270700000|2021-12-23 14:45:00|307.89|305.69|306.24|304.04|308.59|306.39|305.28|303.08|0
1640271000000|2021-12-23 14:50:00|305.97|303.77|306.41|304.21|308.85|306.65|305.97|303.77|0
1640271300000|2021-12-23 14:55:00|306.58|304.38|307.8|305.6|308.4|306.2|304.33|302.13|0
1640271600000|2021-12-23 15:00:00|307.45|305.25|306.92|304.72|309.36|307.16|306.66|304.46|0
1640271900000|2021-12-23 15:05:00|306.75|304.55|307.44|305.24|308.14|305.94|306.23|304.03|0
1640272200000|2021-12-23 15:10:00|307.61|305.41|311.19|308.99|311.98|309.78|307.44|305.24|0
1640272500000|2021-12-23 15:15:00|311.45|309.25|310.4|308.2|311.63|309.43|309.7|307.5|0
1640272800000|2021-12-23 15:20:00|310.57|308.37|311.8|309.6|311.97|309.77|309.87|307.67|0
1640273100000|2021-12-23 15:25:00|311.62|309.42|310.74|308.54|311.8|309.6|309.52|307.32|0
1640273400000|2021-12-23 15:30:00|310.92|308.72|309.52|307.32|312.49|310.29|308.47|306.27|0
1640273700000|2021-12-23 15:35:00|309.34|307.14|309.69|307.49|310.56|308.36|308.82|306.62|0
1640274000000|2021-12-23 15:40:00|309.51|307.31|310.38|308.18|310.91|308.71|309.34|307.14|0
1640274300000|2021-12-23 15:45:00|310.21|308.01|311.78|309.58|311.95|309.75|310.03|307.83|0
1640274600000|2021-12-23 15:50:00|312.13|309.93|312.48|310.28|313|310.8|311.08|308.88|0
1640274900000|2021-12-23 15:55:00|312.65|310.45|313.88|311.68|314.05|311.85|312.48|310.28|0
1640275200000|2021-12-23 16:00:00|314.05|311.85|313.87|311.67|314.76|312.56|312.82|310.62|0
1640275500000|2021-12-23 16:05:00|314.05|311.85|315.28|313.08|315.81|313.61|313.7|311.5|0
1640275800000|2021-12-23 16:10:00|315.45|313.25|315.1|312.9|316.51|314.31|315.1|312.9|0
1640276100000|2021-12-23 16:15:00|315.45|313.25|315.62|313.42|316.33|314.13|315.1|312.9|0
1640276400000|2021-12-23 16:20:00|315.45|313.25|314.56|312.36|315.45|313.25|313.69|311.49|0
1640276700000|2021-12-23 16:25:00|314.39|312.19|312.63|310.43|314.92|312.72|311.93|309.73|0
1640277000000|2021-12-23 16:30:00|312.8|310.6|314.03|311.83|314.21|312.01|312.8|310.6|0
1640277300000|2021-12-23 16:35:00|314.21|312.01|314.29|312.09|315.87|313.67|313.77|311.57|0
1640277600000|2021-12-23 16:40:00|314.12|311.92|313.94|311.74|314.29|312.09|313.59|311.39|0
1640277900000|2021-12-23 16:45:00|314.11|311.91|314.46|312.26|315.34|313.14|313.94|311.74|0
1640278200000|2021-12-23 16:50:00|314.64|312.44|314.64|312.44|315.34|313.14|314.11|311.91|0
1640278500000|2021-12-23 16:55:00|314.81|312.61|315.34|313.14|315.34|313.14|314.11|311.91|0
1640278800000|2021-12-23 17:00:00|315.16|312.96|314.45|312.25|315.16|312.96|314.36|312.16|0
1640279100000|2021-12-23 17:05:00|314.63|312.43|313.92|311.72|314.81|312.61|313.75|311.55|0
1640279400000|2021-12-23 17:10:00|314.1|311.9|313.74|311.54|314.45|312.25|313.74|311.54|0
1640279700000|2021-12-23 17:15:00|313.92|311.72|312.86|310.66|313.92|311.72|312.51|310.31|0
1640280000000|2021-12-23 17:20:00|313.04|310.84|312.68|310.48|313.39|311.19|312.51|310.31|0
1640280300000|2021-12-23 17:25:00|312.51|310.31|312.86|310.66|313.21|311.01|312.5|310.3|0
1640280600000|2021-12-23 17:30:00|312.68|310.48|313.03|310.83|313.73|311.53|312.68|310.48|0
1640280900000|2021-12-23 17:35:00|313.2|311|314.68|312.48|315.04|312.84|312.85|310.65|0
1640281200000|2021-12-23 17:40:00|314.86|312.66|315.21|313.01|315.56|313.36|314.86|312.66|0
1640281500000|2021-12-23 17:45:00|315.38|313.18|314.5|312.3|315.38|313.18|314.33|312.13|0
1640281800000|2021-12-23 17:50:00|314.68|312.48|314.67|312.47|315.03|312.83|314.15|311.95|0
1640282100000|2021-12-23 17:55:00|314.5|312.3|315.37|313.17|315.37|313.17|314.5|312.3|0
1640282400000|2021-12-23 18:00:00|315.2|313|314.49|312.29|315.72|313.52|314.49|312.29|0
1640282700000|2021-12-23 18:05:00|314.67|312.47|313.87|311.67|315.37|313.17|313.7|311.5|0
1640283000000|2021-12-23 18:10:00|314.05|311.85|312.64|310.44|314.05|311.85|312.12|309.92|0
1640283300000|2021-12-23 18:15:00|312.47|310.27|312.81|310.61|313.34|311.14|312.47|310.27|0
1640283600000|2021-12-23 18:20:00|312.99|310.79|313.34|311.14|313.34|311.14|312.81|310.61|0
1640283900000|2021-12-23 18:25:00|313.16|310.96|315.44|313.24|315.62|313.42|313.16|310.96|0
1640284200000|2021-12-23 18:30:00|315.62|313.42|314.74|312.54|315.62|313.42|314.56|312.36|0
1640284500000|2021-12-23 18:35:00|314.56|312.36|314.38|312.18|314.91|312.71|314.38|312.18|0
1640284800000|2021-12-23 18:40:00|314.2|312|314.55|312.35|314.73|312.53|314.03|311.83|0
1640285100000|2021-12-23 18:45:00|314.38|312.18|315.25|313.05|315.25|313.05|314.38|312.18|0
1640285400000|2021-12-23 18:50:00|315.43|313.23|315.95|313.75|315.95|313.75|315.43|313.23|0
1640285700000|2021-12-23 18:55:00|316.13|313.93|315.95|313.75|316.66|314.46|315.6|313.4|0
1640286000000|2021-12-23 19:00:00|316.13|313.93|317|314.8|317.53|315.33|316.13|313.93|0
1640286300000|2021-12-23 19:05:00|317.18|314.98|316.65|314.45|317.71|315.51|316.47|314.27|0
1640286600000|2021-12-23 19:10:00|316.82|314.62|316.47|314.27|316.82|314.62|316.29|314.09|0
1640286900000|2021-12-23 19:15:00|316.29|314.09|316.99|314.79|317.17|314.97|315.24|313.04|0
1640287200000|2021-12-23 19:20:00|316.82|314.62|318.13|315.93|318.23|316.03|316.82|314.62|0
1640287500000|2021-12-23 19:25:00|318.23|316.03|317.87|315.67|318.58|316.38|317.69|315.49|0
1640287800000|2021-12-23 19:30:00|317.69|315.49|317.6|315.4|318.05|315.85|316.81|314.61|0
1640288100000|2021-12-23 19:35:00|317.51|315.31|316.98|314.78|317.51|315.31|316.81|314.61|0
1640288400000|2021-12-23 19:40:00|316.89|314.69|317.86|315.66|317.86|315.66|316.89|314.69|0
1640288700000|2021-12-23 19:45:00|317.68|315.48|318.21|316.01|318.21|316.01|317.33|315.13|0
1640289000000|2021-12-23 19:50:00|318.03|315.83|319.27|317.07|319.27|317.07|318.03|315.83|0
1640289300000|2021-12-23 19:55:00|319.09|316.89|319.26|317.06|319.44|317.24|318.91|316.71|0
1640289600000|2021-12-23 20:00:00|319.09|316.89|315.91|313.71|319.44|317.24|315.91|313.71|0
1640289900000|2021-12-23 20:05:00|316.08|313.88|316.96|314.76|317.49|315.29|315.91|313.71|0
1640290200000|2021-12-23 20:10:00|317.14|314.94|318.37|316.17|318.37|316.17|316.78|314.58|0
1640290500000|2021-12-23 20:15:00|318.9|316.7|318.01|315.81|319.08|316.88|317.66|315.46|0
1640290800000|2021-12-23 20:20:00|318.19|315.99|316.95|314.75|318.37|316.17|316.95|314.75|0
1640291100000|2021-12-23 20:25:00|317.13|314.93|316.95|314.75|317.48|315.28|316.42|314.22|0
1640291400000|2021-12-23 20:30:00|316.77|314.57|314.48|312.28|316.95|314.75|314.13|311.93|0
1640291700000|2021-12-23 20:35:00|314.3|312.1|316.22|314.02|317.53|315.33|314.3|312.1|0
1640292000000|2021-12-23 20:40:00|316.39|314.19|318.16|315.96|318.33|316.13|315.86|313.66|0
1640292300000|2021-12-23 20:45:00|318.33|316.13|319.92|317.72|320.46|318.26|318.16|315.96|0
1640292600000|2021-12-23 20:50:00|320.99|318.79|319.39|317.19|321.52|319.32|319.39|317.19|0
1640292900000|2021-12-23 20:55:00|319.21|317.01|310.41|308.21|319.21|317.01|310.24|308.04|0
1640293200000|2021-12-23 21:00:00|310.24|308.04|311.28|309.08|312.69|310.49|310.24|308.04|0
1640293500000|2021-12-23 21:05:00|311.63|309.43|310.75|308.55|312.68|310.48|310.75|308.55|0
1640293800000|2021-12-23 21:10:00|310.93|308.73|310.93|308.73|311.1|308.9|310.4|308.2|0
1640592300000|2021-12-27 08:05:00|311.37|309.17|312.5|310.3|314.08|311.88|311.28|309.08|0
1640592600000|2021-12-27 08:10:00|312.85|310.65|313.64|311.44|314.52|312.32|312.85|310.65|0
1640592900000|2021-12-27 08:15:00|313.47|311.27|313.64|311.44|314.87|312.67|313.29|311.09|0
1640593200000|2021-12-27 08:20:00|313.82|311.62|312.76|310.56|314.43|312.23|312.32|310.12|0
1640593500000|2021-12-27 08:25:00|312.84|310.64|311.96|309.76|313.11|310.91|311.71|309.51|0
1640593800000|2021-12-27 08:30:00|312.06|309.86|313.63|311.43|313.81|311.61|311.71|309.51|0
1640594100000|2021-12-27 08:35:00|313.71|311.51|314.5|312.3|314.86|312.66|313.63|311.43|0
1640594400000|2021-12-27 08:40:00|314.41|312.21|314.15|311.95|314.68|312.48|313.62|311.42|0
1640594700000|2021-12-27 08:45:00|313.97|311.77|313.97|311.77|313.97|311.77|312.92|310.72|0
1640595000000|2021-12-27 08:50:00|313.79|311.59|314.32|312.12|314.93|312.73|313.7|311.5|0
1640595300000|2021-12-27 08:55:00|314.23|312.03|314.49|312.29|316.08|313.88|314.14|311.94|0
1640595600000|2021-12-27 09:00:00|314.67|312.47|312.56|310.36|314.67|312.47|312.21|310.01|0
1640595900000|2021-12-27 09:05:00|312.47|310.27|315.36|313.16|315.36|313.16|312.38|310.18|0
1640596200000|2021-12-27 09:10:00|315.45|313.25|315.18|312.98|315.89|313.69|315.01|312.81|0
1640596500000|2021-12-27 09:15:00|315.36|313.16|313.95|311.75|315.36|313.16|313.77|311.57|0
1640596800000|2021-12-27 09:20:00|314.12|311.92|313.77|311.57|314.12|311.92|313.42|311.22|0
1640597100000|2021-12-27 09:25:00|313.68|311.48|314.03|311.83|314.12|311.92|313.42|311.22|0
1640597400000|2021-12-27 09:30:00|313.94|311.74|312.97|310.77|313.94|311.74|312.19|309.99|0
1640597700000|2021-12-27 09:35:00|312.89|310.69|314.29|312.09|314.46|312.26|312.89|310.69|0
1640598000000|2021-12-27 09:40:00|314.46|312.26|315.25|313.05|315.69|313.49|314.46|312.26|0
1640598300000|2021-12-27 09:45:00|315.16|312.96|315.49|313.49|316.11|314.11|315.07|312.87|0
1640598600000|2021-12-27 09:50:00|315.41|313.41|316.64|314.64|316.64|314.64|315.41|313.41|0
1640598900000|2021-12-27 09:55:00|316.46|314.46|316.72|314.72|317.35|315.35|316.02|314.02|0
1640599200000|2021-12-27 10:00:00|316.81|314.81|316.37|314.37|317.69|315.69|316.1|314.1|0
1640599500000|2021-12-27 10:05:00|316.28|314.28|315.57|313.57|316.46|314.46|315.4|313.4|0
1640599800000|2021-12-27 10:10:00|315.4|313.4|315.75|313.75|315.92|313.92|315.4|313.4|0
1640600100000|2021-12-27 10:15:00|315.92|313.92|317.15|315.15|317.33|315.33|315.92|313.92|0
1640600400000|2021-12-27 10:20:00|316.98|314.98|316.53|314.53|317.15|315.15|316.09|314.09|0
1640600700000|2021-12-27 10:25:00|316.44|314.44|316.62|314.62|316.97|314.97|316.26|314.26|0
1640601000000|2021-12-27 10:30:00|316.79|314.79|317.14|315.14|317.5|315.5|316.79|314.79|0
1640601300000|2021-12-27 10:35:00|316.96|314.96|316.96|314.96|317.32|315.32|316.61|314.61|0
1640601600000|2021-12-27 10:40:00|317.05|315.05|317.31|315.31|317.31|315.31|316.78|314.78|0
1640601900000|2021-12-27 10:45:00|317.4|315.4|317.66|315.66|318.02|316.02|317.4|315.4|0
1640602200000|2021-12-27 10:50:00|317.48|315.48|317.04|315.04|318.01|316.01|317.04|315.04|0
1640602500000|2021-12-27 10:55:00|316.95|314.95|316.95|314.95|316.95|314.95|316.42|314.42|0
1640602800000|2021-12-27 11:00:00|316.86|314.86|316.59|314.59|317.12|315.12|316.24|314.24|0
1640603100000|2021-12-27 11:05:00|316.77|314.77|317.12|315.12|317.3|315.3|316.59|314.59|0
1640603400000|2021-12-27 11:10:00|317.2|315.2|316.94|314.94|317.2|315.2|316.76|314.76|0
1640603700000|2021-12-27 11:15:00|317.02|315.02|316.93|314.93|317.2|315.2|316.76|314.76|0
1640604000000|2021-12-27 11:20:00|316.84|314.84|316.13|314.13|316.84|314.84|315.7|313.7|0
1640604300000|2021-12-27 11:25:00|316.05|314.05|316.13|314.13|316.75|314.75|316.05|314.05|0
1640604600000|2021-12-27 11:30:00|316.22|314.22|315.95|313.95|316.57|314.57|315.51|313.51|0
1640604900000|2021-12-27 11:35:00|316.04|314.04|316.57|314.57|316.75|314.75|316.04|314.04|0
1640605200000|2021-12-27 11:40:00|316.74|314.74|316.56|314.56|317.18|315.18|316.56|314.56|0
1640605500000|2021-12-27 11:45:00|316.39|314.39|316.12|314.12|316.56|314.56|316.03|314.03|0
1640605800000|2021-12-27 11:50:00|316.21|314.21|316.56|314.56|316.73|314.73|315.94|313.94|0
1640606100000|2021-12-27 11:55:00|316.73|314.73|316.91|314.91|316.91|314.91|316.38|314.38|0
1640606400000|2021-12-27 12:00:00|316.81|314.81|316.73|314.73|317.08|315.08|316.55|314.55|0
1640606700000|2021-12-27 12:05:00|316.81|314.81|317.25|315.25|317.43|315.43|316.37|314.37|0
1640607000000|2021-12-27 12:10:00|317.08|315.08|317.6|315.6|317.6|315.6|317.07|315.07|0
1640607300000|2021-12-27 12:15:00|317.78|315.78|318.66|316.66|318.66|316.66|317.6|315.6|0
1640607600000|2021-12-27 12:20:00|318.84|316.84|319.54|317.54|319.72|317.72|318.66|316.66|0
1640607900000|2021-12-27 12:25:00|319.72|317.72|319.54|317.54|319.72|317.72|319.01|317.01|0
1640608200000|2021-12-27 12:30:00|319.71|317.71|321.66|319.66|322.37|320.37|319.71|317.71|0
1640608500000|2021-12-27 12:35:00|321.84|319.84|322.01|320.01|322.19|320.19|321.13|319.13|0
1640608800000|2021-12-27 12:40:00|321.84|319.84|320.54|318.54|322.14|320.14|320.36|318.36|0
1640609100000|2021-12-27 12:45:00|320.36|318.36|320.36|318.36|320.54|318.54|319.73|317.73|0
1640609400000|2021-12-27 12:50:00|320.71|318.71|320|318|320.71|318.71|319.82|317.82|0
1640609700000|2021-12-27 12:55:00|320.18|318.18|319.82|317.82|320.35|318.35|319.82|317.82|0
1640610000000|2021-12-27 13:00:00|319.99|317.99|320.17|318.17|320.52|318.52|319.72|317.72|0
1640610300000|2021-12-27 13:05:00|319.99|317.99|320.34|318.34|320.7|318.7|319.99|317.99|0
1640610600000|2021-12-27 13:10:00|320.52|318.52|320.52|318.52|320.52|318.52|319.81|317.81|0
1640610900000|2021-12-27 13:15:00|320.7|318.7|321.94|319.94|321.94|319.94|320.69|318.69|0
1640611200000|2021-12-27 13:20:00|322.12|320.12|321.58|319.58|322.47|320.47|321.4|319.4|0
1640611500000|2021-12-27 13:25:00|321.76|319.76|321.04|319.04|321.76|319.76|320.51|318.51|0
1640611800000|2021-12-27 13:30:00|321.4|319.4|321.3|319.3|321.4|319.4|320.86|318.86|0
1640612100000|2021-12-27 13:35:00|321.39|319.39|321.75|319.75|322.1|320.1|321.21|319.21|0
1640612400000|2021-12-27 13:40:00|321.92|319.92|322.46|320.46|322.46|320.46|321.74|319.74|0
1640612700000|2021-12-27 13:45:00|322.45|320.45|322.81|320.81|323.35|321.35|322.27|320.27|0
1640613000000|2021-12-27 13:50:00|322.63|320.63|322.73|320.73|324.09|322.09|322.27|320.27|0
1640613300000|2021-12-27 13:55:00|322.55|320.55|321.83|319.83|322.73|320.73|321.83|319.83|0
1640613600000|2021-12-27 14:00:00|321.65|319.65|322|320|322.19|320.19|321.47|319.47|0
1640613900000|2021-12-27 14:05:00|321.83|319.83|321.47|319.47|322.72|320.72|320.93|318.93|0
1640614200000|2021-12-27 14:10:00|321.64|319.64|322.18|320.18|322.18|320.18|321.47|319.47|0
1640614500000|2021-12-27 14:15:00|322|320|321.1|319.1|322.53|320.53|320.93|318.93|0
1640614800000|2021-12-27 14:20:00|321.28|319.28|321.46|319.46|321.81|319.81|320.75|318.75|0
1640615100000|2021-12-27 14:25:00|321.28|319.28|319.67|317.67|321.28|319.28|319.67|317.67|0
1640615400000|2021-12-27 14:30:00|320.03|318.03|325.74|323.74|327.89|325.89|319.67|317.67|0
1640615700000|2021-12-27 14:35:00|325.2|323.2|326.09|324.09|327.35|325.35|325.2|323.2|0
1640616000000|2021-12-27 14:40:00|326.45|324.45|326.99|324.99|328.61|326.61|326.09|324.09|0
1640616300000|2021-12-27 14:45:00|326.63|324.63|329.86|327.86|329.86|327.86|325.91|323.91|0
1640616600000|2021-12-27 14:50:00|329.14|327.14|327.16|325.16|331.67|329.67|326.98|324.98|0
1640616900000|2021-12-27 14:55:00|327.34|325.34|329.11|327.11|329.29|327.29|326.8|324.8|0
1640617200000|2021-12-27 15:00:00|329.65|327.65|332.53|330.53|332.53|330.53|328.57|326.57|0
1640617500000|2021-12-27 15:05:00|332.35|330.35|334.69|332.69|334.69|332.69|331.98|329.98|0
1640617800000|2021-12-27 15:10:00|334.51|332.51|334.87|332.87|334.87|332.87|333.25|331.25|0
1640618100000|2021-12-27 15:15:00|334.69|332.69|334.87|332.87|335.05|333.05|333.78|331.78|0
1640618400000|2021-12-27 15:20:00|335.05|333.05|336.86|334.86|337.58|335.58|334.5|332.5|0
1640618700000|2021-12-27 15:25:00|337.04|335.04|339.76|337.76|339.76|337.76|336.13|334.13|0
1640619000000|2021-12-27 15:30:00|339.95|337.95|340.31|338.31|340.86|338.86|338.12|336.12|0
1640619300000|2021-12-27 15:35:00|340.12|338.12|340.67|338.67|341.03|339.03|338.85|336.85|0
1640619600000|2021-12-27 15:40:00|340.49|338.49|340.48|338.48|341.03|339.03|339.39|337.39|0
1640619900000|2021-12-27 15:45:00|340.66|338.66|340.3|338.3|341.21|339.21|338.48|336.48|0
1640620200000|2021-12-27 15:50:00|340.48|338.48|340.11|338.11|341.21|339.21|339.93|337.93|0
1640620500000|2021-12-27 15:55:00|340.02|338.02|342.12|340.12|342.12|340.12|339.93|337.93|0
1640620800000|2021-12-27 16:00:00|342.66|340.66|343.58|341.58|343.58|341.58|341.38|339.38|0
1640621100000|2021-12-27 16:05:00|343.39|341.39|342.84|340.84|343.39|341.39|341.38|339.38|0
1640621400000|2021-12-27 16:10:00|342.93|340.93|343.75|341.75|344.3|342.3|342.66|340.66|0
1640621700000|2021-12-27 16:15:00|343.94|341.94|341.19|339.19|344.3|342.3|340.46|338.46|0
1640622000000|2021-12-27 16:20:00|341.37|339.37|341.19|339.19|341.92|339.92|339.73|337.73|0
1640622300000|2021-12-27 16:25:00|341|339|343.19|341.19|343.74|341.74|340.82|338.82|0
1640622600000|2021-12-27 16:30:00|342.64|340.64|341.91|339.91|343.38|341.38|341.54|339.54|0
1640622900000|2021-12-27 16:35:00|341.54|339.54|343.37|341.37|343.55|341.55|340.99|338.99|0
1640623200000|2021-12-27 16:40:00|343|341|343|341|343.55|341.55|342.45|340.45|0
1640623500000|2021-12-27 16:45:00|342.82|340.82|342.26|340.26|343.55|341.55|342.08|340.08|0
1640623800000|2021-12-27 16:50:00|342.08|340.08|342.81|340.81|343.18|341.18|341.9|339.9|0
1640624100000|2021-12-27 16:55:00|342.99|340.99|344.09|342.09|344.09|342.09|342.81|340.81|0
1640624400000|2021-12-27 17:00:00|343.91|341.91|345.55|343.55|345.74|343.74|343.91|341.91|0
1640624700000|2021-12-27 17:05:00|345.37|343.37|345.92|343.92|346.1|344.1|345.37|343.37|0
1640625000000|2021-12-27 17:10:00|345.55|343.55|346.1|344.1|346.28|344.28|344.63|342.63|0
1640625300000|2021-12-27 17:15:00|346.28|344.28|345.91|343.91|346.28|344.28|345.54|343.54|0
1640625600000|2021-12-27 17:20:00|346.09|344.09|346.27|344.27|346.46|344.46|345.36|343.36|0
1640625900000|2021-12-27 17:25:00|346.46|344.46|346.77|344.77|350.45|348.45|346.27|344.27|0
1640626200000|2021-12-27 17:30:00|346.86|344.86|346.4|344.4|347.32|345.32|345.67|343.67|0
1640626500000|2021-12-27 17:35:00|346.22|344.22|346.58|344.58|346.58|344.58|345.48|343.48|0
1640626800000|2021-12-27 17:40:00|346.4|344.4|346.76|344.76|346.76|344.76|345.48|343.48|0
1640627100000|2021-12-27 17:45:00|346.58|344.58|347.13|345.13|347.13|345.13|346.02|344.02|0
1640627400000|2021-12-27 17:50:00|346.94|344.94|347.49|345.49|347.68|345.68|346.76|344.76|0
1640627700000|2021-12-27 17:55:00|347.31|345.31|347.49|345.49|347.76|345.76|347.12|345.12|0
1640628000000|2021-12-27 18:00:00|347.39|345.39|347.12|345.12|347.39|345.39|346.57|344.57|0
1640628300000|2021-12-27 18:05:00|347.3|345.3|347.85|345.85|347.85|345.85|346.93|344.93|0
1640628600000|2021-12-27 18:10:00|347.67|345.67|348.22|346.22|348.22|346.22|346.93|344.93|0
1640628900000|2021-12-27 18:15:00|348.4|346.4|348.03|346.03|348.4|346.4|347.66|345.66|0
1640629200000|2021-12-27 18:20:00|347.84|345.84|349.13|347.13|349.13|347.13|347.66|345.66|0
1640629500000|2021-12-27 18:25:00|348.95|346.95|349.13|347.13|350.42|348.42|348.95|346.95|0
1640629800000|2021-12-27 18:30:00|349.31|347.31|348.76|346.76|349.31|347.31|348.48|346.48|0
1640630100000|2021-12-27 18:35:00|348.94|346.94|349.31|347.31|349.86|347.86|348.76|346.76|0
1640630400000|2021-12-27 18:40:00|349.49|347.49|349.49|347.49|349.67|347.67|348.94|346.94|0
1640630700000|2021-12-27 18:45:00|349.3|347.3|349.67|347.67|349.67|347.67|348.75|346.75|0
1640631000000|2021-12-27 18:50:00|349.48|347.48|350.22|348.22|350.41|348.41|349.48|347.48|0
1640631300000|2021-12-27 18:55:00|350.41|348.41|351.51|349.51|351.51|349.51|350.04|348.04|0
1640631600000|2021-12-27 19:00:00|351.33|349.33|351.14|349.14|351.33|349.33|349.66|347.66|0
1640631900000|2021-12-27 19:05:00|351.32|349.32|351.32|349.32|351.32|349.32|350.49|348.49|0
1640632200000|2021-12-27 19:10:00|351.14|349.14|351.32|349.32|351.69|349.69|350.76|348.76|0
1640632500000|2021-12-27 19:15:00|351.13|349.13|351.5|349.5|351.5|349.5|350.76|348.76|0
1640632800000|2021-12-27 19:20:00|351.31|349.31|352.24|350.24|352.61|350.61|351.31|349.31|0
1640633100000|2021-12-27 19:25:00|352.61|350.61|353.31|351.31|354.21|352.21|352.24|350.24|0
1640633400000|2021-12-27 19:30:00|353.13|351.13|352.57|350.57|353.13|351.13|352.38|350.38|0
1640633700000|2021-12-27 19:35:00|352.75|350.75|352.01|350.01|353.31|351.31|351.82|349.82|0
1640634000000|2021-12-27 19:40:00|352.19|350.19|350.52|348.52|352.93|350.93|350.52|348.52|0
1640634300000|2021-12-27 19:45:00|350.15|348.15|349.78|347.78|350.7|348.7|348.86|346.86|0
1640634600000|2021-12-27 19:50:00|349.96|347.96|349.03|347.03|349.96|347.96|348.67|346.67|0
1640634900000|2021-12-27 19:55:00|348.85|346.85|350.14|348.14|350.33|348.33|348.29|346.29|0
1640635200000|2021-12-27 20:00:00|349.96|347.96|349.03|347.03|349.96|347.96|348.29|346.29|0
1640635500000|2021-12-27 20:05:00|348.93|346.93|349.02|347.02|349.21|347.21|347.55|345.55|0
1640635800000|2021-12-27 20:10:00|348.84|346.84|348.47|346.47|348.84|346.84|347.55|345.55|0
1640636100000|2021-12-27 20:15:00|348.28|346.28|348.09|346.09|348.46|346.46|346.8|344.8|0
1640636400000|2021-12-27 20:20:00|347.91|345.91|348.46|346.46|349.02|347.02|347.17|345.17|0
1640636700000|2021-12-27 20:25:00|348.64|346.64|350.86|348.86|351.05|349.05|348.64|346.64|0
1640637000000|2021-12-27 20:30:00|351.05|349.05|351.23|349.23|351.79|349.79|351.05|349.05|0
1640637300000|2021-12-27 20:35:00|351.04|349.04|349.74|347.74|351.23|349.23|349.74|347.74|0
1640637600000|2021-12-27 20:40:00|349.93|347.93|353.08|351.08|353.26|351.26|349.74|347.74|0
1640637900000|2021-12-27 20:45:00|353.26|351.26|354|352|354.56|352.56|352.89|350.89|0
1640638200000|2021-12-27 20:50:00|354.38|352.38|356.42|354.42|356.98|354.98|353.26|351.26|0
1640638500000|2021-12-27 20:55:00|356.61|354.61|359.06|357.06|359.06|357.06|355.86|353.86|0
1640638800000|2021-12-27 21:00:00|359.62|357.62|359.43|357.43|360|358|359.43|357.43|0
1640639100000|2021-12-27 21:05:00|359.25|357.25|358.68|356.68|359.62|357.62|358.5|356.5|0
1640639400000|2021-12-27 21:10:00|358.87|356.87|357.93|355.93|358.87|356.87|357.93|355.93|0
1640639700000|2021-12-27 21:15:00|358.42|355.82|359.35|356.75|359.54|356.94|358.42|355.82|0
1640640000000|2021-12-27 21:20:00|359.16|356.56|358.97|356.37|359.35|356.75|358.97|356.37|0
1640640300000|2021-12-27 21:25:00|359.16|356.56|359.34|356.74|359.35|356.75|359.16|356.56|0
1640640600000|2021-12-27 21:30:00|359.53|356.93|359.53|356.93|359.72|357.12|359.15|356.55|0
1640640900000|2021-12-27 21:35:00|359.34|356.74|360.08|357.48|360.27|357.67|359.34|356.74|0
1640641200000|2021-12-27 21:40:00|359.9|357.3|359.52|356.92|360.08|357.48|359.34|356.74|0
1640641500000|2021-12-27 21:45:00|359.33|356.73|358.77|356.17|359.71|357.11|358.77|356.17|0
1640641800000|2021-12-27 21:50:00|358.96|356.36|359.7|357.1|359.89|357.29|358.96|356.36|0
1640642100000|2021-12-27 21:55:00|359.89|357.29|359.04|356.44|359.89|357.29|358.85|356.25|0
1640642400000|2021-12-27 22:00:00|358.79|356.19|358.43|355.83|359.06|356.46|357.94|355.34|0
1640642700000|2021-12-27 22:05:00|358.46|355.86|358.71|356.11|358.71|356.11|358.46|355.86|0
1640643000000|2021-12-27 22:10:00|358.68|356.08|358.46|355.86|358.68|356.08|358.43|355.83|0
1640643300000|2021-12-27 22:15:00|358.45|355.85|358.59|355.99|358.59|355.99|358.42|355.82|0
1640643600000|2021-12-27 22:20:00|358.56|355.96|358.45|355.85|358.59|355.99|358.26|355.66|0
1640643900000|2021-12-27 22:25:00|358.42|355.82|358.42|355.82|358.94|356.34|358.28|355.68|0
1640644200000|2021-12-27 22:30:00|358.45|355.85|358.44|355.84|358.66|356.06|358.36|355.76|0
1640644500000|2021-12-27 22:35:00|358.47|355.87|358.79|356.19|358.79|356.19|358.41|355.81|0
1640644800000|2021-12-27 22:40:00|358.74|356.14|358.49|355.89|358.85|356.25|358.49|355.89|0
1640645100000|2021-12-27 22:45:00|358.54|355.94|358.48|355.88|358.54|355.94|358.48|355.88|0
1640645400000|2021-12-27 22:50:00|358.46|355.86|358.38|355.78|358.54|355.94|358.38|355.78|0
1640645700000|2021-12-27 22:55:00|358.32|355.72|358.26|355.66|358.43|355.83|358.26|355.66|0
1640646000000|2021-12-27 23:00:00|357.51|354.91|358.81|356.21|359.28|356.68|357.51|354.91|0
1640646300000|2021-12-27 23:05:00|358.91|356.31|357.97|355.37|359.18|356.58|357.79|355.19|0
1640646600000|2021-12-27 23:10:00|358.16|355.56|357.97|355.37|358.53|355.93|357.78|355.18|0
1640646900000|2021-12-27 23:15:00|358.16|355.56|357.97|355.37|358.53|355.93|357.97|355.37|0
1640647200000|2021-12-27 23:20:00|357.87|355.27|357.03|354.43|358.15|355.55|356.84|354.24|0
1640647500000|2021-12-27 23:25:00|356.84|354.24|356.56|353.96|357.22|354.62|355.91|353.31|0
1640647800000|2021-12-27 23:30:00|356.47|353.87|357.21|354.61|357.21|354.61|356.47|353.87|0
1640648100000|2021-12-27 23:35:00|357.11|354.51|356.65|354.05|357.21|354.61|356.65|354.05|0
1640648400000|2021-12-27 23:40:00|356.55|353.95|356.27|353.67|356.92|354.32|356.09|353.49|0
1640648700000|2021-12-27 23:45:00|355.9|353.3|356.27|353.67|356.64|354.04|355.9|353.3|0
1640649000000|2021-12-27 23:50:00|356.17|353.57|356.17|353.57|356.27|353.67|355.9|353.3|0
1640649300000|2021-12-27 23:55:00|356.08|353.48|356.08|353.48|356.45|353.85|355.98|353.38|0
1640649600000|2021-12-28 00:00:00|356.26|353.66|354.96|352.36|356.26|353.66|354.59|351.99|0
1640649900000|2021-12-28 00:05:00|354.77|352.17|354.21|351.61|355.33|352.73|353.84|351.24|0
1640650200000|2021-12-28 00:10:00|354.03|351.43|353.65|351.05|354.77|352.17|353.65|351.05|0
1640650500000|2021-12-28 00:15:00|353.74|351.14|354.39|351.79|354.58|351.98|353.74|351.14|0
1640650800000|2021-12-28 00:20:00|354.58|351.98|356.06|353.46|356.25|353.65|354.29|351.69|0
1640651100000|2021-12-28 00:25:00|356.25|353.65|356.62|354.02|356.62|354.02|355.5|352.9|0
1640651400000|2021-12-28 00:30:00|356.8|354.2|356.05|353.45|356.8|354.2|355.87|353.27|0
1640651700000|2021-12-28 00:35:00|355.87|353.27|355.86|353.26|356.14|353.54|355.31|352.71|0
1640652000000|2021-12-28 00:40:00|356.05|353.45|357.16|354.56|357.16|354.56|355.49|352.89|0
1640652300000|2021-12-28 00:45:00|356.98|354.38|356.42|353.82|357.72|355.12|356.42|353.82|0
1640652600000|2021-12-28 00:50:00|356.23|353.63|356.41|353.81|356.6|354|355.86|353.26|0
1640652900000|2021-12-28 00:55:00|356.6|354|357.15|354.55|357.53|354.93|356.6|354|0
1640653200000|2021-12-28 01:00:00|357.53|354.93|356.59|353.99|357.53|354.93|356.22|353.62|0
1640653500000|2021-12-28 01:05:00|356.5|353.9|356.03|353.43|356.59|353.99|355.29|352.69|0
1640653800000|2021-12-28 01:10:00|355.84|353.24|356.03|353.43|356.4|353.8|355.66|353.06|0
1640654100000|2021-12-28 01:15:00|355.84|353.24|354.91|352.31|356.4|353.8|354.17|351.57|0
1640654400000|2021-12-28 01:20:00|354.72|352.12|354.72|352.12|354.91|352.31|354.35|351.75|0
1640654700000|2021-12-28 01:25:00|354.53|351.93|354.06|351.46|354.53|351.93|353.79|351.19|0
1640655000000|2021-12-28 01:30:00|354.16|351.56|353.97|351.37|354.53|351.93|353.6|351|0
1640655300000|2021-12-28 01:35:00|354.16|351.56|354.71|352.11|355.08|352.48|353.97|351.37|0
1640655600000|2021-12-28 01:40:00|354.52|351.92|355.08|352.48|355.26|352.66|354.34|351.74|0
1640655900000|2021-12-28 01:45:00|355.26|352.66|354.33|351.73|355.26|352.66|354.15|351.55|0
1640656200000|2021-12-28 01:50:00|354.23|351.63|355.44|352.84|355.44|352.84|353.49|350.89|0
1640656500000|2021-12-28 01:55:00|355.63|353.03|354.88|352.28|355.72|353.12|354.7|352.1|0
1640656800000|2021-12-28 02:00:00|354.7|352.1|353.95|351.35|354.97|352.37|353.77|351.17|0
1640657100000|2021-12-28 02:05:00|354.14|351.54|354.5|351.9|354.51|351.91|353.95|351.35|0
1640657400000|2021-12-28 02:10:00|354.69|352.09|354.13|351.53|354.87|352.27|354.03|351.43|0
1640657700000|2021-12-28 02:15:00|354.22|351.62|352.64|350.04|354.4|351.8|352.64|350.04|0
1640658000000|2021-12-28 02:20:00|352.83|350.23|352.82|350.22|353.38|350.78|352.64|350.04|0
1640658300000|2021-12-28 02:25:00|352.73|350.13|353.38|350.78|353.38|350.78|352.45|349.85|0
1640658600000|2021-12-28 02:30:00|353.28|350.68|353.19|350.59|353.56|350.96|353.01|350.41|0
1640658900000|2021-12-28 02:35:00|353.28|350.68|353.74|351.14|353.93|351.33|353.19|350.59|0
1640659200000|2021-12-28 02:40:00|353.93|351.33|354.48|351.88|354.48|351.88|353.74|351.14|0
1640659500000|2021-12-28 02:45:00|354.57|351.97|354.11|351.51|354.85|352.25|354.11|351.51|0
1640659800000|2021-12-28 02:50:00|354.29|351.69|354.1|351.5|354.57|351.97|354.1|351.5|0
1640660100000|2021-12-28 02:55:00|354.19|351.59|353.91|351.31|354.29|351.69|353.91|351.31|0
1640660400000|2021-12-28 03:00:00|354.1|351.5|354.28|351.68|354.66|352.06|353.73|351.13|0
1640660700000|2021-12-28 03:05:00|354.47|351.87|354.46|351.86|354.65|352.05|354.09|351.49|0
1640661000000|2021-12-28 03:10:00|354.28|351.68|353.72|351.12|354.28|351.68|353.35|350.75|0
1640661300000|2021-12-28 03:15:00|353.81|351.21|353.34|350.74|353.9|351.3|353.34|350.74|0
1640661600000|2021-12-28 03:20:00|353.43|350.83|353.34|350.74|353.53|350.93|353.16|350.56|0
1640661900000|2021-12-28 03:25:00|353.53|350.93|353.71|351.11|353.9|351.3|353.34|350.74|0
1640662200000|2021-12-28 03:30:00|353.89|351.29|353.71|351.11|354.27|351.67|353.71|351.11|0
1640662500000|2021-12-28 03:35:00|353.61|351.01|354.35|351.75|354.45|351.85|353.61|351.01|0
1640662800000|2021-12-28 03:40:00|354.45|351.85|354.63|352.03|355|352.4|354.35|351.75|0
1640663100000|2021-12-28 03:45:00|354.44|351.84|355.18|352.58|355.18|352.58|354.44|351.84|0
1640663400000|2021-12-28 03:50:00|355|352.4|354.62|352.02|355|352.4|354.62|352.02|0
1640663700000|2021-12-28 03:55:00|354.52|351.92|354.8|352.2|354.81|352.21|354.43|351.83|0
1640664000000|2021-12-28 04:00:00|354.62|352.02|354.43|351.83|354.8|352.2|354.43|351.83|0
1640664300000|2021-12-28 04:05:00|354.24|351.64|354.61|352.01|354.61|352.01|354.24|351.64|0
1640664600000|2021-12-28 04:10:00|354.7|352.1|354.79|352.19|354.79|352.19|354.42|351.82|0
1640664900000|2021-12-28 04:15:00|354.7|352.1|355.07|352.47|355.16|352.56|354.61|352.01|0
1640665200000|2021-12-28 04:20:00|355.16|352.56|354.79|352.19|355.16|352.56|354.6|352|0
1640665500000|2021-12-28 04:25:00|354.69|352.09|355.34|352.74|355.53|352.93|354.69|352.09|0
1640665800000|2021-12-28 04:30:00|355.53|352.93|355.71|353.11|356.08|353.48|355.34|352.74|0
1640666100000|2021-12-28 04:35:00|355.9|353.3|355.52|352.92|355.9|353.3|355.34|352.74|0
1640666400000|2021-12-28 04:40:00|355.71|353.11|355.52|352.92|355.71|353.11|355.33|352.73|0
1640666700000|2021-12-28 04:45:00|355.33|352.73|355.33|352.73|355.52|352.92|355.33|352.73|0
1640667000000|2021-12-28 04:50:00|355.14|352.54|355.33|352.73|355.33|352.73|355.04|352.44|0
1640667300000|2021-12-28 04:55:00|355.32|352.72|355.14|352.54|355.51|352.91|355.14|352.54|0
1640667600000|2021-12-28 05:00:00|354.95|352.35|354.95|352.35|355.14|352.54|354.58|351.98|0
1640667900000|2021-12-28 05:05:00|354.76|352.16|354.94|352.34|355.13|352.53|354.76|352.16|0
1640668200000|2021-12-28 05:10:00|355.13|352.53|355.68|353.08|355.87|353.27|355.13|352.53|0
1640668500000|2021-12-28 05:15:00|355.77|353.17|355.49|352.89|355.77|353.17|355.31|352.71|0
1640668800000|2021-12-28 05:20:00|355.58|352.98|355.31|352.71|355.68|353.08|355.12|352.52|0
1640669100000|2021-12-28 05:25:00|355.49|352.89|355.3|352.7|355.49|352.89|354.93|352.33|0
1640669400000|2021-12-28 05:30:00|355.21|352.61|355.49|352.89|355.49|352.89|355.11|352.51|0
1640669700000|2021-12-28 05:35:00|355.48|352.88|356.6|354|356.6|354|355.48|352.88|0
1640670000000|2021-12-28 05:40:00|356.69|354.09|356.41|353.81|356.78|354.18|356.41|353.81|0
1640670300000|2021-12-28 05:45:00|356.6|354|356.96|354.36|356.97|354.37|356.41|353.81|0
1640670600000|2021-12-28 05:50:00|357.15|354.55|357.71|355.11|357.71|355.11|357.15|354.55|0
1640670900000|2021-12-28 05:55:00|357.52|354.92|357.89|355.29|358.08|355.48|357.52|354.92|0
1640671200000|2021-12-28 06:00:00|358.26|355.66|358.07|355.47|358.64|356.04|357.33|354.73|0
1640671500000|2021-12-28 06:05:00|357.89|355.29|356.21|353.61|357.89|355.29|356.21|353.61|0
1640671800000|2021-12-28 06:10:00|356.02|353.42|355.64|353.04|356.39|353.79|355.64|353.04|0
1640672100000|2021-12-28 06:15:00|355.83|353.23|356.2|353.6|356.95|354.35|355.83|353.23|0
1640672400000|2021-12-28 06:20:00|356.39|353.79|356.57|353.97|356.76|354.16|356.38|353.78|0
1640672700000|2021-12-28 06:25:00|356.38|353.78|357.5|354.9|357.5|354.9|356.38|353.78|0
1640673000000|2021-12-28 06:30:00|357.68|355.08|357.49|354.89|357.68|355.08|356.94|354.34|0
1640673300000|2021-12-28 06:35:00|357.4|354.8|357.12|354.52|357.68|355.08|357.12|354.52|0
1640673600000|2021-12-28 06:40:00|357.31|354.71|357.67|355.07|357.68|355.08|357.21|354.61|0
1640673900000|2021-12-28 06:45:00|357.3|354.7|357.11|354.51|357.49|354.89|357.11|354.51|0
1640674200000|2021-12-28 06:50:00|357.39|354.79|357.11|354.51|357.67|355.07|356.83|354.23|0
1640674500000|2021-12-28 06:55:00|357.01|354.41|358.04|355.44|358.23|355.63|356.92|354.32|0
1640674800000|2021-12-28 07:00:00|357.94|355.34|356.54|353.94|358.41|355.81|356.36|353.76|0
1640675100000|2021-12-28 07:05:00|356.36|353.76|357.1|354.5|357.29|354.69|356.17|353.57|0
1640675400000|2021-12-28 07:10:00|357|354.4|356.91|354.31|357.66|355.06|356.72|354.12|0
1640675700000|2021-12-28 07:15:00|357.1|354.5|356.81|354.21|357.1|354.5|356.72|354.12|0
1640676000000|2021-12-28 07:20:00|356.91|354.31|356.34|353.74|356.91|354.31|356.34|353.74|0
1640676300000|2021-12-28 07:25:00|356.43|353.83|355.97|353.37|356.43|353.83|355.97|353.37|0
1640676600000|2021-12-28 07:30:00|355.78|353.18|355.03|352.43|355.97|353.37|354.85|352.25|0
1640676900000|2021-12-28 07:35:00|355.12|352.52|354.47|351.87|355.22|352.62|354.47|351.87|0
1640677200000|2021-12-28 07:40:00|354.66|352.06|353.54|350.94|354.66|352.06|353.54|350.94|0
1640677500000|2021-12-28 07:45:00|353.73|351.13|354.65|352.05|354.65|352.05|353.54|350.94|0
1640677800000|2021-12-28 07:50:00|354.74|352.14|354.28|351.68|355.3|352.7|353.91|351.31|0
1640678100000|2021-12-28 07:55:00|354.46|351.86|355.2|352.6|355.2|352.6|354.09|351.49|0
1640678400000|2021-12-28 08:00:00|354.83|352.23|355.01|352.41|355.76|353.16|354.65|352.05|0
1640678700000|2021-12-28 08:05:00|354.53|352.53|356.5|354.5|356.5|354.5|354.51|352.51|0
1640679000000|2021-12-28 08:10:00|356.31|354.31|355.94|353.94|356.5|354.5|355.94|353.94|0
1640679300000|2021-12-28 08:15:00|356.03|354.03|356.68|354.68|357.24|355.24|355.94|353.94|0
1640679600000|2021-12-28 08:20:00|356.49|354.49|356.68|354.68|357.05|355.05|356.31|354.31|0
1640679900000|2021-12-28 08:25:00|356.86|354.86|360.6|358.6|361.73|359.73|356.68|354.68|0
1640680200000|2021-12-28 08:30:00|360.79|358.79|359.85|357.85|360.79|358.79|359.1|357.1|0
1640680500000|2021-12-28 08:35:00|359.66|357.66|358.54|356.54|359.66|357.66|357.98|355.98|0
1640680800000|2021-12-28 08:40:00|358.44|356.44|359.28|357.28|360.03|358.03|358.35|356.35|0
1640681100000|2021-12-28 08:45:00|359.47|357.47|360.78|358.78|361.34|359.34|359.47|357.47|0
1640681400000|2021-12-28 08:50:00|360.59|358.59|361.9|359.9|362.28|360.28|360.4|358.4|0
1640681700000|2021-12-28 08:55:00|362.09|360.09|362.74|360.74|363.21|361.21|361.34|359.34|0
1640682000000|2021-12-28 09:00:00|362.84|360.84|363.49|361.49|363.58|361.58|361.71|359.71|0
1640682300000|2021-12-28 09:05:00|363.58|361.58|364.15|362.15|364.61|362.61|363.02|361.02|0
1640682600000|2021-12-28 09:10:00|363.96|361.96|365.46|363.46|365.65|363.65|363.58|361.58|0
1640682900000|2021-12-28 09:15:00|365.27|363.27|364.7|362.7|365.46|363.46|363.95|361.95|0
1640683200000|2021-12-28 09:20:00|364.89|362.89|366.78|364.78|366.78|364.78|364.7|362.7|0
1640683500000|2021-12-28 09:25:00|366.68|364.68|366.21|364.21|366.78|364.78|366.21|364.21|0
1640683800000|2021-12-28 09:30:00|366.02|364.02|366.01|364.01|366.58|364.58|365.45|363.45|0
1640684100000|2021-12-28 09:35:00|365.83|363.83|367.33|365.33|367.52|365.52|365.82|363.82|0
1640684400000|2021-12-28 09:40:00|367.14|365.14|366.95|364.95|367.33|365.33|366.39|364.39|0
1640684700000|2021-12-28 09:45:00|366.39|364.39|365.82|363.82|366.66|364.66|365.44|363.44|0
1640685000000|2021-12-28 09:50:00|365.63|363.63|366.38|364.38|366.57|364.57|365.25|363.25|0
1640685300000|2021-12-28 09:55:00|366.19|364.19|366.38|364.38|366.57|364.57|366.19|364.19|0
1640685600000|2021-12-28 10:00:00|367.13|365.13|367.7|365.7|367.89|365.89|367.03|365.03|0
1640685900000|2021-12-28 10:05:00|367.79|365.79|369.02|367.02|369.02|367.02|367.7|365.7|0
1640686200000|2021-12-28 10:10:00|368.83|366.83|370.59|368.59|371.11|369.11|368.45|366.45|0
1640686500000|2021-12-28 10:15:00|370.49|368.49|370.78|368.78|370.97|368.97|370.21|368.21|0
1640686800000|2021-12-28 10:20:00|370.59|368.59|369.64|367.64|370.59|368.59|369.45|367.45|0
1640687100000|2021-12-28 10:25:00|369.83|367.83|368.32|366.32|369.83|367.83|368.13|366.13|0
1640687400000|2021-12-28 10:30:00|368.13|366.13|370.01|368.01|370.01|368.01|367.94|365.94|0
1640687700000|2021-12-28 10:35:00|369.82|367.82|369.25|367.25|370.01|368.01|368.88|366.88|0
1640688000000|2021-12-28 10:40:00|369.07|367.07|369.06|367.06|369.44|367.44|369.06|367.06|0
1640688300000|2021-12-28 10:45:00|368.96|366.96|368.12|366.12|368.96|366.96|368.12|366.12|0
1640688600000|2021-12-28 10:50:00|368.21|366.21|367.93|365.93|368.3|366.3|367.74|365.74|0
1640688900000|2021-12-28 10:55:00|367.83|365.83|369.05|367.05|369.05|367.05|367.55|365.55|0
1640689200000|2021-12-28 11:00:00|369.24|367.24|368.3|366.3|369.24|367.24|368.11|366.11|0
1640689500000|2021-12-28 11:05:00|368.48|366.48|368.1|366.1|368.48|366.48|367.92|365.92|0
1640689800000|2021-12-28 11:10:00|368.29|366.29|368.48|366.48|368.48|366.48|367.91|365.91|0
1640690100000|2021-12-28 11:15:00|368.38|366.38|369.13|367.13|369.23|367.23|368.38|366.38|0
1640690400000|2021-12-28 11:20:00|369.23|367.23|369.22|367.22|369.41|367.41|369.04|367.04|0
1640690700000|2021-12-28 11:25:00|369.31|367.31|369.22|367.22|369.41|367.41|368.85|366.85|0
1640691000000|2021-12-28 11:30:00|369.03|367.03|368.65|366.65|369.03|367.03|368.65|366.65|0
1640691300000|2021-12-28 11:35:00|368.74|366.74|368.08|366.08|368.84|366.84|367.9|365.9|0
1640691600000|2021-12-28 11:40:00|367.9|365.9|367.7|365.7|367.9|365.9|366.77|364.77|0
1640691900000|2021-12-28 11:45:00|367.89|365.89|367.89|365.89|368.08|366.08|367.61|365.61|0
1640692200000|2021-12-28 11:50:00|367.51|365.51|367.51|365.51|367.7|365.7|367.32|365.32|0
1640692500000|2021-12-28 11:55:00|367.32|365.32|367.13|365.13|367.32|365.32|366.57|364.57|0
1640692800000|2021-12-28 12:00:00|366.94|364.94|367.31|365.31|367.59|365.59|366.38|364.38|0
1640693100000|2021-12-28 12:05:00|367.5|365.5|367.5|365.5|367.69|365.69|367.13|365.13|0
1640693400000|2021-12-28 12:10:00|367.59|365.59|368.44|366.44|368.44|366.44|367.59|365.59|0
1640693700000|2021-12-28 12:15:00|368.53|366.53|368.81|366.81|368.82|366.82|368.44|366.44|0
1640694000000|2021-12-28 12:20:00|368.9|366.9|369.37|367.37|369.94|367.94|368.81|366.81|0
1640694300000|2021-12-28 12:25:00|369.56|367.56|369.18|367.18|369.75|367.75|369.18|367.18|0
1640694600000|2021-12-28 12:30:00|369.08|367.08|369.46|367.46|369.94|367.94|369.08|367.08|0
1640694900000|2021-12-28 12:35:00|369.37|367.37|368.99|366.99|369.75|367.75|368.99|366.99|0
1640695200000|2021-12-28 12:40:00|369.18|367.18|369.93|367.93|369.93|367.93|369.17|367.17|0
1640695500000|2021-12-28 12:45:00|369.74|367.74|369.55|367.55|369.93|367.93|369.17|367.17|0
1640695800000|2021-12-28 12:50:00|369.74|367.74|369.92|367.92|370.3|368.3|369.36|367.36|0
1640696100000|2021-12-28 12:55:00|369.73|367.73|368.97|366.97|369.73|367.73|368.97|366.97|0
1640696400000|2021-12-28 13:00:00|369.06|367.06|369.73|367.73|369.92|367.92|369.06|367.06|0
1640696700000|2021-12-28 13:05:00|369.82|367.82|369.35|367.35|369.82|367.82|369.16|367.16|0
1640697000000|2021-12-28 13:10:00|369.53|367.53|368.02|366.02|369.53|367.53|368.02|366.02|0
1640697300000|2021-12-28 13:15:00|368.21|366.21|368.4|366.4|368.4|366.4|367.64|365.64|0
1640697600000|2021-12-28 13:20:00|368.21|366.21|368.77|366.77|368.77|366.77|368.21|366.21|0
1640697900000|2021-12-28 13:25:00|368.58|366.58|368.39|366.39|368.77|366.77|368.39|366.39|0
1640698200000|2021-12-28 13:30:00|368.2|366.2|368.39|366.39|368.39|366.39|367.82|365.82|0
1640698500000|2021-12-28 13:35:00|368.57|366.57|368.76|366.76|369.14|367.14|368.57|366.57|0
1640698800000|2021-12-28 13:40:00|368.66|366.66|369.7|367.7|369.7|367.7|368.57|366.57|0
1640699100000|2021-12-28 13:45:00|369.79|367.79|368.38|366.38|369.79|367.79|368.38|366.38|0
1640699400000|2021-12-28 13:50:00|368.56|366.56|366.11|364.11|368.94|366.94|365.83|363.83|0
1640699700000|2021-12-28 13:55:00|366.3|364.3|364.61|362.61|366.87|364.87|364.42|362.42|0
1640700000000|2021-12-28 14:00:00|364.8|362.8|363.48|361.48|365.17|363.17|363.11|361.11|0
1640700300000|2021-12-28 14:05:00|363.29|361.29|361.42|359.42|363.67|361.67|361.05|359.05|0
1640700600000|2021-12-28 14:10:00|361.61|359.61|362.91|360.91|363.48|361.48|361.42|359.42|0
1640700900000|2021-12-28 14:15:00|362.54|360.54|364.97|362.97|364.97|362.97|362.54|360.54|0
1640701200000|2021-12-28 14:20:00|364.78|362.78|363.09|361.09|364.97|362.97|363|361|0
1640701500000|2021-12-28 14:25:00|363.65|361.65|363.09|361.09|363.84|361.84|361.59|359.59|0
1640701800000|2021-12-28 14:30:00|363.28|361.28|364.02|362.02|364.02|362.02|361.03|359.03|0
1640702100000|2021-12-28 14:35:00|364.4|362.4|362.04|360.04|364.59|362.59|359.99|357.99|0
1640702400000|2021-12-28 14:40:00|361.67|359.67|366.44|364.44|367.38|365.38|361.67|359.67|0
1640702700000|2021-12-28 14:45:00|365.51|363.51|365.65|363.65|367.19|365.19|363.6|361.6|0
1640703000000|2021-12-28 14:50:00|365.47|363.47|369.4|367.4|369.4|367.4|364.44|362.44|0
1640703300000|2021-12-28 14:55:00|369.02|367.02|370.34|368.34|372.79|370.79|368.84|366.84|0
1640703600000|2021-12-28 15:00:00|370.52|368.52|371.65|369.65|372.22|370.22|369.02|367.02|0
1640703900000|2021-12-28 15:05:00|371.46|369.46|363.03|361.03|371.65|369.65|363.03|361.03|0
1640704200000|2021-12-28 15:10:00|362.84|360.84|363.6|361.6|366.41|364.41|362.11|360.11|0
1640704500000|2021-12-28 15:15:00|363.78|361.78|360.8|358.8|364.91|362.91|360.8|358.8|0
1640704800000|2021-12-28 15:20:00|360.43|358.43|364.54|362.54|365.46|363.46|360.43|358.43|0
1640705100000|2021-12-28 15:25:00|364.73|362.73|364.76|362.76|366.08|364.08|363.42|361.42|0
1640705400000|2021-12-28 15:30:00|364.95|362.95|366.83|364.83|367.01|365.01|363.26|361.26|0
1640705700000|2021-12-28 15:35:00|366.92|364.92|365.32|363.32|368.52|366.52|364.76|362.76|0
1640706000000|2021-12-28 15:40:00|365.13|363.13|364.57|362.57|366.45|364.45|362.51|360.51|0
1640706300000|2021-12-28 15:45:00|364.19|362.19|365.5|363.5|366.44|364.44|363.25|361.25|0
1640706600000|2021-12-28 15:50:00|365.31|363.31|363.43|361.43|366.63|364.63|363.15|361.15|0
1640706900000|2021-12-28 15:55:00|363.25|361.25|363.99|361.99|364.93|362.93|363.25|361.25|0
1640707200000|2021-12-28 16:00:00|363.81|361.81|366.24|364.24|366.24|364.24|363.24|361.24|0
1640707500000|2021-12-28 16:05:00|366.05|364.05|363.8|361.8|366.24|364.24|363.8|361.8|0
1640707800000|2021-12-28 16:10:00|363.61|361.61|363.61|361.61|364.74|362.74|363.27|361.27|0
1640708100000|2021-12-28 16:15:00|363.42|361.42|362.3|360.3|363.61|361.61|361.92|359.92|0
1640708400000|2021-12-28 16:20:00|362.2|360.2|361.2|359.2|363.64|361.64|360.46|358.46|0
1640708700000|2021-12-28 16:25:00|361.02|359.02|361.57|359.57|361.76|359.76|358.59|356.59|0
1640709000000|2021-12-28 16:30:00|362.14|360.14|361.57|359.57|362.14|360.14|359.52|357.52|0
1640709300000|2021-12-28 16:35:00|361.2|359.2|361.01|359.01|361.2|359.2|359.33|357.33|0
1640709600000|2021-12-28 16:40:00|360.82|358.82|359.88|357.88|361.57|359.57|359.32|357.32|0
1640709900000|2021-12-28 16:45:00|360.07|358.07|361.75|359.75|361.94|359.94|359.32|357.32|0
1640710200000|2021-12-28 16:50:00|361.56|359.56|365.12|363.12|365.31|363.31|361.56|359.56|0
1640710500000|2021-12-28 16:55:00|364.94|362.94|365.02|363.02|365.88|363.88|364.56|362.56|0
1640710800000|2021-12-28 17:00:00|365.12|363.12|364.18|362.18|365.31|363.31|363.05|361.05|0
1640711100000|2021-12-28 17:05:00|364.37|362.37|362.49|360.49|364.37|362.37|361.92|359.92|0
1640711400000|2021-12-28 17:10:00|362.3|360.3|361.73|359.73|362.86|360.86|360.98|358.98|0
1640711700000|2021-12-28 17:15:00|361.92|359.92|360.98|358.98|361.92|359.92|360.23|358.23|0
1640712000000|2021-12-28 17:20:00|360.79|358.79|360.98|358.98|361.17|359.17|359.86|357.86|0
1640712300000|2021-12-28 17:25:00|360.79|358.79|356.12|354.12|361.35|359.35|355.75|353.75|0
1640712600000|2021-12-28 17:30:00|356.03|354.03|350.37|348.37|357.43|355.43|350.37|348.37|0
1640712900000|2021-12-28 17:35:00|350.19|348.19|352.22|350.22|353.15|351.15|350.19|348.19|0
1640713200000|2021-12-28 17:40:00|352.12|350.12|352.21|350.21|352.77|350.77|351.66|349.66|0
1640713500000|2021-12-28 17:45:00|352.4|350.4|352.03|350.03|352.77|350.77|350.73|348.73|0
1640713800000|2021-12-28 17:50:00|351.84|349.84|354.25|352.25|354.71|352.71|351.37|349.37|0
1640714100000|2021-12-28 17:55:00|354.43|352.43|355.54|353.54|356.46|354.46|354.43|352.43|0
1640714400000|2021-12-28 18:00:00|355.26|353.26|357.03|355.03|357.03|355.03|354.05|352.05|0
1640714700000|2021-12-28 18:05:00|356.84|354.84|356.46|354.46|357.03|355.03|355.54|353.54|0
1640715000000|2021-12-28 18:10:00|356.28|354.28|355.53|353.53|356.84|354.84|355.16|353.16|0
1640715300000|2021-12-28 18:15:00|355.72|353.72|354.69|352.69|356.83|354.83|354.6|352.6|0
1640715600000|2021-12-28 18:20:00|354.78|352.78|354.41|352.41|355.9|353.9|353.11|351.11|0
1640715900000|2021-12-28 18:25:00|354.6|352.6|356.27|354.27|356.45|354.45|353.3|351.3|0
1640716200000|2021-12-28 18:30:00|356.08|354.08|354.96|352.96|356.82|354.82|354.96|352.96|0
1640716500000|2021-12-28 18:35:00|355.15|353.15|354.21|352.21|355.7|353.7|354.03|352.03|0
1640716800000|2021-12-28 18:40:00|354.03|352.03|354.03|352.03|356.26|354.26|353.75|351.75|0
1640717100000|2021-12-28 18:45:00|353.84|351.84|355.32|353.32|355.32|353.32|353.65|351.65|0
1640717400000|2021-12-28 18:50:00|355.14|353.14|355.88|353.88|356.44|354.44|355.14|353.14|0
1640717700000|2021-12-28 18:55:00|356.06|354.06|358.48|356.48|358.48|356.48|355.5|353.5|0
1640718000000|2021-12-28 19:00:00|358.11|356.11|351.79|349.79|358.48|356.48|351.79|349.79|0
1640718300000|2021-12-28 19:05:00|351.97|349.97|351.6|349.6|353.64|351.64|351.6|349.6|0
1640718600000|2021-12-28 19:10:00|351.78|349.78|352.52|350.52|352.52|350.52|351.6|349.6|0
1640718900000|2021-12-28 19:15:00|352.71|350.71|353.63|351.63|355.12|353.12|352.71|350.71|0
1640719200000|2021-12-28 19:20:00|353.82|351.82|354.74|352.74|355.49|353.49|353.63|351.63|0
1640719500000|2021-12-28 19:25:00|354.93|352.93|354.55|352.55|355.3|353.3|353.44|351.44|0
1640719800000|2021-12-28 19:30:00|354.37|352.37|354.74|352.74|355.85|353.85|353.81|351.81|0
1640720100000|2021-12-28 19:35:00|354.73|352.73|355.29|353.29|355.29|353.29|354.18|352.18|0
1640720400000|2021-12-28 19:40:00|355.1|353.1|355.11|353.11|356.22|354.22|354.73|352.73|0
1640720700000|2021-12-28 19:45:00|355.3|353.3|355.11|353.11|355.67|353.67|352.88|350.88|0
1640721000000|2021-12-28 19:50:00|354.92|352.92|356.22|354.22|356.97|354.97|353.44|351.44|0
1640721300000|2021-12-28 19:55:00|356.04|354.04|356.59|354.59|356.59|354.59|354.92|352.92|0
1640721600000|2021-12-28 20:00:00|356.41|354.41|354.2|352.2|356.41|354.41|353.82|351.82|0
1640721900000|2021-12-28 20:05:00|354.01|352.01|356.24|354.24|356.43|354.43|353.08|351.08|0
1640722200000|2021-12-28 20:10:00|356.43|354.43|357.17|355.17|357.17|355.17|355.68|353.68|0
1640722500000|2021-12-28 20:15:00|356.99|354.99|355.51|353.51|357.17|355.17|354.57|352.57|0
1640722800000|2021-12-28 20:20:00|355.32|353.32|355.69|353.69|356.63|354.63|355.32|353.32|0
1640723100000|2021-12-28 20:25:00|355.88|353.88|355.31|353.31|356.44|354.44|355.31|353.31|0
1640723400000|2021-12-28 20:30:00|355.5|353.5|354.56|352.56|357.18|355.18|352.33|350.33|0
1640723700000|2021-12-28 20:35:00|354.47|352.47|356.05|354.05|356.8|354.8|354.38|352.38|0
1640724000000|2021-12-28 20:40:00|355.87|353.87|357.92|355.92|359.8|357.8|355.68|353.68|0
1640724300000|2021-12-28 20:45:00|358.3|356.3|359.04|357.04|360.73|358.73|357.92|355.92|0
1640724600000|2021-12-28 20:50:00|358.29|356.29|353.43|351.43|358.29|356.29|352.13|350.13|0
1640724900000|2021-12-28 20:55:00|353.25|351.25|354.55|352.55|354.55|352.55|351.94|349.94|0
1640725200000|2021-12-28 21:00:00|355.48|353.48|357.56|355.56|357.94|355.94|355.48|353.48|0
1640725500000|2021-12-28 21:05:00|357.75|355.75|358.12|356.12|358.69|356.69|357.56|355.56|0
1640725800000|2021-12-28 21:10:00|357.75|355.75|357.74|355.74|358.12|356.12|357.19|355.19|0
1640726100000|2021-12-28 21:15:00|358.42|355.82|358.23|355.63|358.61|356.01|358.04|355.44|0
1640726400000|2021-12-28 21:20:00|358.42|355.82|358.23|355.63|358.6|356|358.23|355.63|0
1640726700000|2021-12-28 21:25:00|358.22|355.62|358.22|355.62|358.41|355.81|358.22|355.62|0
1640727000000|2021-12-28 21:30:00|358.03|355.43|357.66|355.06|358.03|355.43|357.47|354.87|0
1640727300000|2021-12-28 21:35:00|357.47|354.87|357.28|354.68|357.47|354.87|357.09|354.49|0
1640727600000|2021-12-28 21:40:00|357.09|354.49|356.53|353.93|357.09|354.49|356.34|353.74|0
1640727900000|2021-12-28 21:45:00|356.62|354.02|356.34|353.74|356.9|354.3|355.78|353.18|0
1640728200000|2021-12-28 21:50:00|356.52|353.92|356.15|353.55|356.52|353.92|355.77|353.17|0
1640728500000|2021-12-28 21:55:00|355.96|353.36|356.04|353.44|356.14|353.54|355.58|352.98|0
1640728800000|2021-12-28 22:00:00|355.87|353.27|355.97|353.37|356.22|353.62|355.87|353.27|0
1640729100000|2021-12-28 22:05:00|356.03|353.43|355.7|353.1|356.03|353.43|355.7|353.1|0
1640729400000|2021-12-28 22:10:00|355.84|353.24|355.62|353.02|355.84|353.24|355.59|352.99|0
1640729700000|2021-12-28 22:15:00|355.61|353.01|355.34|352.74|355.78|353.18|355.02|352.42|0
1640730000000|2021-12-28 22:20:00|355.43|352.83|355.32|352.72|355.66|353.06|355.32|352.72|0
1640730300000|2021-12-28 22:25:00|355.37|352.77|355.17|352.57|355.37|352.77|355.17|352.57|0
1640730600000|2021-12-28 22:30:00|355.28|352.68|355.31|352.71|355.42|352.82|355.17|352.57|0
1640730900000|2021-12-28 22:35:00|355.25|352.65|355.28|352.68|355.28|352.68|355.25|352.65|0
1640731200000|2021-12-28 22:40:00|355.25|352.65|355.16|352.56|355.25|352.65|355.11|352.51|0
1640731500000|2021-12-28 22:45:00|355.22|352.62|355.27|352.67|355.27|352.67|355.19|352.59|0
1640731800000|2021-12-28 22:50:00|355.3|352.7|355.35|352.75|355.4|352.8|355.27|352.67|0
1640732100000|2021-12-28 22:55:00|355.3|352.7|355.67|353.07|355.67|353.07|355.24|352.64|0
1640732400000|2021-12-28 23:00:00|357.32|354.72|356.29|353.69|357.5|354.9|356.29|353.69|0
1640732700000|2021-12-28 23:05:00|356.47|353.87|357.22|354.62|358.16|355.56|356.47|353.87|0
1640733000000|2021-12-28 23:10:00|357.41|354.81|356.66|354.06|357.68|355.08|356.66|354.06|0
1640733300000|2021-12-28 23:15:00|356.84|354.24|358.15|355.55|359.09|356.49|356.84|354.24|0
1640733600000|2021-12-28 23:20:00|357.96|355.36|359.09|356.49|359.09|356.49|357.78|355.18|0
1640733900000|2021-12-28 23:25:00|358.52|355.92|358.52|355.92|358.8|356.2|358.33|355.73|0
1640734200000|2021-12-28 23:30:00|358.71|356.11|359.08|356.48|359.27|356.67|358.52|355.92|0
1640734500000|2021-12-28 23:35:00|358.89|356.29|359.08|356.48|359.27|356.67|358.52|355.92|0
1640734800000|2021-12-28 23:40:00|359.17|356.57|359.26|356.66|359.45|356.85|358.7|356.1|0
1640735100000|2021-12-28 23:45:00|359.45|356.85|360.57|357.97|360.76|358.16|359.45|356.85|0
1640735400000|2021-12-28 23:50:00|360.39|357.79|360.38|357.78|360.57|357.97|360.01|357.41|0
1640735700000|2021-12-28 23:55:00|360.2|357.6|359.82|357.22|360.2|357.6|359.63|357.03|0
1640736000000|2021-12-29 00:00:00|359.63|357.03|359.25|356.65|360.94|358.34|358.5|355.9|0
1640736300000|2021-12-29 00:05:00|359.15|356.55|360.19|357.59|360.94|358.34|359.15|356.55|0
1640736600000|2021-12-29 00:10:00|360.37|357.77|359.71|357.11|360.56|357.96|359.62|357.02|0
1640736900000|2021-12-29 00:15:00|359.81|357.21|359.24|356.64|359.81|357.21|358.86|356.26|0
1640737200000|2021-12-29 00:20:00|359.14|356.54|359.42|356.82|360.37|357.77|359.05|356.45|0
1640737500000|2021-12-29 00:25:00|359.51|356.91|359.23|356.63|359.61|357.01|358.67|356.07|0
1640737800000|2021-12-29 00:30:00|359.04|356.44|358.29|355.69|359.13|356.53|358.1|355.5|0
1640738100000|2021-12-29 00:35:00|358.38|355.78|358.29|355.69|358.57|355.97|358.1|355.5|0
1640738400000|2021-12-29 00:40:00|358.47|355.87|358.85|356.25|358.85|356.25|358.29|355.69|0
1640738700000|2021-12-29 00:45:00|359.04|356.44|359.22|356.62|359.41|356.81|358.85|356.25|0
1640739000000|2021-12-29 00:50:00|359.41|356.81|359.12|356.52|359.41|356.81|358.84|356.24|0
1640739300000|2021-12-29 00:55:00|359.03|356.43|360.34|357.74|360.34|357.74|359.03|356.43|0
1640739600000|2021-12-29 01:00:00|360.24|357.64|360.34|357.74|360.9|358.3|359.96|357.36|0
1640739900000|2021-12-29 01:05:00|360.53|357.93|360.71|358.11|361.28|358.68|360.53|357.93|0
1640740200000|2021-12-29 01:10:00|360.52|357.92|360.14|357.54|361.28|358.68|359.96|357.36|0
1640740500000|2021-12-29 01:15:00|360.23|357.63|358.45|355.85|360.52|357.92|358.08|355.48|0
1640740800000|2021-12-29 01:20:00|358.26|355.66|358.82|356.22|359.39|356.79|358.26|355.66|0
1640741100000|2021-12-29 01:25:00|358.91|356.31|359.01|356.41|359.57|356.97|358.82|356.22|0
1640741400000|2021-12-29 01:30:00|358.82|356.22|354.88|352.28|358.82|356.22|354.6|352|0
1640741700000|2021-12-29 01:35:00|354.97|352.37|355.25|352.65|356|353.4|354.69|352.09|0
1640742000000|2021-12-29 01:40:00|355.06|352.46|355.25|352.65|355.81|353.21|354.59|351.99|0
1640742300000|2021-12-29 01:45:00|355.34|352.74|355.24|352.64|355.43|352.83|354.5|351.9|0
1640742600000|2021-12-29 01:50:00|355.06|352.46|355.24|352.64|355.99|353.39|354.68|352.08|0
1640742900000|2021-12-29 01:55:00|355.43|352.83|353|350.4|355.43|352.83|352.62|350.02|0
1640743200000|2021-12-29 02:00:00|352.9|350.3|352.62|350.02|353|350.4|351.88|349.28|0
1640743500000|2021-12-29 02:05:00|352.52|349.92|353.18|350.58|353.18|350.58|352.06|349.46|0
1640743800000|2021-12-29 02:10:00|353.08|350.48|353.36|350.76|353.55|350.95|352.99|350.39|0
1640744100000|2021-12-29 02:15:00|353.55|350.95|353.17|350.57|353.92|351.32|353.17|350.57|0
1640744400000|2021-12-29 02:20:00|353.36|350.76|353.54|350.94|353.73|351.13|353.35|350.75|0
1640744700000|2021-12-29 02:25:00|353.63|351.03|353.54|350.94|353.73|351.13|352.79|350.19|0
1640745000000|2021-12-29 02:30:00|353.35|350.75|354.28|351.68|354.28|351.68|353.16|350.56|0
1640745300000|2021-12-29 02:35:00|354.47|351.87|355.59|352.99|355.77|353.17|354.09|351.49|0
1640745600000|2021-12-29 02:40:00|355.4|352.8|355.49|352.89|355.68|353.08|354.84|352.24|0
1640745900000|2021-12-29 02:45:00|355.4|352.8|355.21|352.61|355.58|352.98|354.83|352.23|0
1640746200000|2021-12-29 02:50:00|355.02|352.42|356.33|353.73|356.51|353.91|354.83|352.23|0
1640746500000|2021-12-29 02:55:00|356.51|353.91|356.7|354.1|356.7|354.1|355.95|353.35|0
1640746800000|2021-12-29 03:00:00|356.6|354|356.13|353.53|356.7|354.1|356.13|353.53|0
1640747100000|2021-12-29 03:05:00|356.22|353.62|356.69|354.09|356.88|354.28|356.13|353.53|0
1640747400000|2021-12-29 03:10:00|356.88|354.28|357.25|354.65|357.81|355.21|356.88|354.28|0
1640747700000|2021-12-29 03:15:00|357.15|354.55|356.68|354.08|357.25|354.65|356.5|353.9|0
1640748000000|2021-12-29 03:20:00|356.87|354.27|356.68|354.08|356.87|354.27|356.31|353.71|0
1640748300000|2021-12-29 03:25:00|356.49|353.89|355.74|353.14|356.58|353.98|355.18|352.58|0
1640748600000|2021-12-29 03:30:00|355.93|353.33|357.14|354.54|357.8|355.2|355.93|353.33|0
1640748900000|2021-12-29 03:35:00|357.24|354.64|356.86|354.26|357.24|354.64|356.67|354.07|0
1640749200000|2021-12-29 03:40:00|356.76|354.16|357.32|354.72|357.61|355.01|356.67|354.07|0
1640749500000|2021-12-29 03:45:00|357.23|354.63|357.32|354.72|357.79|355.19|357.04|354.44|0
1640749800000|2021-12-29 03:50:00|357.23|354.63|357.69|355.09|358.35|355.75|357.23|354.63|0
1640750100000|2021-12-29 03:55:00|357.79|355.19|357.6|355|357.79|355.19|357.03|354.43|0
1640750400000|2021-12-29 04:00:00|357.41|354.81|357.03|354.43|357.5|354.9|357.03|354.43|0
1640750700000|2021-12-29 04:05:00|356.84|354.24|357.21|354.61|357.59|354.99|356.84|354.24|0
1640751000000|2021-12-29 04:10:00|357.4|354.8|356.27|353.67|357.4|354.8|356.27|353.67|0
1640751300000|2021-12-29 04:15:00|356.46|353.86|356.64|354.04|356.64|354.04|356.27|353.67|0
1640751600000|2021-12-29 04:20:00|356.46|353.86|356.83|354.23|357.02|354.42|356.46|353.86|0
1640751900000|2021-12-29 04:25:00|356.64|354.04|356.45|353.85|357.02|354.42|356.26|353.66|0
1640752200000|2021-12-29 04:30:00|356.64|354.04|357.01|354.41|357.01|354.41|356.45|353.85|0
1640752500000|2021-12-29 04:35:00|357.1|354.5|356.82|354.22|357.38|354.78|356.72|354.12|0
1640752800000|2021-12-29 04:40:00|357.01|354.41|357|354.4|357.38|354.78|356.82|354.22|0
1640753100000|2021-12-29 04:45:00|357.19|354.59|356.81|354.21|357.19|354.59|356.81|354.21|0
1640753400000|2021-12-29 04:50:00|357|354.4|357.56|354.96|357.56|354.96|357|354.4|0
1640753700000|2021-12-29 04:55:00|357.46|354.86|357.37|354.77|357.56|354.96|357.18|354.58|0
1640754000000|2021-12-29 05:00:00|357.27|354.67|356.8|354.2|357.27|354.67|356.62|354.02|0
1640754300000|2021-12-29 05:05:00|356.99|354.39|357.36|354.76|357.55|354.95|356.8|354.2|0
1640754600000|2021-12-29 05:10:00|357.17|354.57|357.36|354.76|357.74|355.14|357.17|354.57|0
1640754900000|2021-12-29 05:15:00|357.55|354.95|357.92|355.32|358.11|355.51|357.55|354.95|0
1640755200000|2021-12-29 05:20:00|357.73|355.13|357.17|354.57|357.92|355.32|357.17|354.57|0
1640755500000|2021-12-29 05:25:00|357.16|354.56|355.66|353.06|357.16|354.56|355.66|353.06|0
1640755800000|2021-12-29 05:30:00|355.85|353.25|356.97|354.37|357.16|354.56|355.48|352.88|0
1640756100000|2021-12-29 05:35:00|357.06|354.46|359.6|357|359.6|357|356.97|354.37|0
1640756400000|2021-12-29 05:40:00|359.41|356.81|359.59|356.99|359.59|356.99|359.03|356.43|0
1640756700000|2021-12-29 05:45:00|359.78|357.18|360.15|357.55|360.34|357.74|359.59|356.99|0
1640757000000|2021-12-29 05:50:00|359.97|357.37|359.68|357.08|359.97|357.37|359.49|356.89|0
1640757300000|2021-12-29 05:55:00|359.78|357.18|359.3|356.7|359.78|357.18|359.02|356.42|0
1640757600000|2021-12-29 06:00:00|359.4|356.8|359.2|356.6|360.34|357.74|358.64|356.04|0
1640757900000|2021-12-29 06:05:00|359.11|356.51|358.64|356.04|359.2|356.6|358.26|355.66|0
1640758200000|2021-12-29 06:10:00|358.83|356.23|356.95|354.35|359.01|356.41|356.95|354.35|0
1640758500000|2021-12-29 06:15:00|357.13|354.53|357.32|354.72|357.7|355.1|357.04|354.44|0
1640758800000|2021-12-29 06:20:00|357.69|355.09|358.06|355.46|358.25|355.65|357.31|354.71|0
1640759100000|2021-12-29 06:25:00|357.97|355.37|358.06|355.46|358.25|355.65|357.88|355.28|0
1640759400000|2021-12-29 06:30:00|358.15|355.55|358.62|356.02|359.09|356.49|358.15|355.55|0
1640759700000|2021-12-29 06:35:00|358.52|355.92|358.62|356.02|358.99|356.39|358.24|355.64|0
1640760000000|2021-12-29 06:40:00|358.71|356.11|358.61|356.01|358.9|356.3|358.43|355.83|0
1640760300000|2021-12-29 06:45:00|358.71|356.11|358.61|356.01|358.8|356.2|358.42|355.82|0
1640760600000|2021-12-29 06:50:00|358.8|356.2|358.8|356.2|358.8|356.2|358.61|356.01|0
1640760900000|2021-12-29 06:55:00|358.98|356.38|358.98|356.38|359.36|356.76|358.79|356.19|0
1640761200000|2021-12-29 07:00:00|359.17|356.57|359.92|357.32|360.11|357.51|358.98|356.38|0
1640761500000|2021-12-29 07:05:00|360.11|357.51|359.73|357.13|360.48|357.88|359.54|356.94|0
1640761800000|2021-12-29 07:10:00|359.54|356.94|360.29|357.69|360.48|357.88|359.54|356.94|0
1640762100000|2021-12-29 07:15:00|360.48|357.88|361.29|358.69|361.46|358.86|360.29|357.69|0
1640762400000|2021-12-29 07:20:00|361.19|358.59|360.91|358.31|362.23|359.63|360.72|358.12|0
1640762700000|2021-12-29 07:25:00|360.72|358.12|360.72|358.12|360.81|358.21|360.35|357.75|0
1640763000000|2021-12-29 07:30:00|360.53|357.93|359.78|357.18|360.62|358.02|359.59|356.99|0
1640763300000|2021-12-29 07:35:00|359.68|357.08|360.53|357.93|360.53|357.93|359.59|356.99|0
1640763600000|2021-12-29 07:40:00|360.43|357.83|360.99|358.39|361.84|359.24|360.43|357.83|0
1640763900000|2021-12-29 07:45:00|360.9|358.3|361.46|358.86|362.03|359.43|360.9|358.3|0
1640764200000|2021-12-29 07:50:00|361.55|358.95|361.65|359.05|362.02|359.42|361.27|358.67|0
1640764500000|2021-12-29 07:55:00|361.83|359.23|362.21|359.61|362.77|360.17|361.46|358.86|0
1640764800000|2021-12-29 08:00:00|362.02|359.42|360.79|358.19|362.59|359.99|360.32|357.72|0
1640765100000|2021-12-29 08:05:00|360.21|358.21|360.49|358.49|361.9|359.9|360.02|358.02|0
1640765400000|2021-12-29 08:10:00|360.77|358.77|359.64|357.64|360.77|358.77|359.27|357.27|0
1640765700000|2021-12-29 08:15:00|359.45|357.45|359.45|357.45|360.96|358.96|359.26|357.26|0
1640766000000|2021-12-29 08:20:00|359.64|357.64|360.39|358.39|360.95|358.95|359.64|357.64|0
1640766300000|2021-12-29 08:25:00|360.2|358.2|360.38|358.38|361.14|359.14|360.19|358.19|0
1640766600000|2021-12-29 08:30:00|360.19|358.19|361.32|359.32|361.7|359.7|359.44|357.44|0
1640766900000|2021-12-29 08:35:00|361.51|359.51|361.6|359.6|361.69|359.69|361.13|359.13|0
1640767200000|2021-12-29 08:40:00|361.51|359.51|361.88|359.88|362.07|360.07|361.32|359.32|0
1640767500000|2021-12-29 08:45:00|361.69|359.69|361.69|359.69|362.25|360.25|361.31|359.31|0
1640767800000|2021-12-29 08:50:00|361.88|359.88|360.93|358.93|362.06|360.06|360.74|358.74|0
1640768100000|2021-12-29 08:55:00|360.74|358.74|360.93|358.93|361.68|359.68|360.74|358.74|0
1640768400000|2021-12-29 09:00:00|360.74|358.74|362.05|360.05|362.24|360.24|360.74|358.74|0
1640768700000|2021-12-29 09:05:00|362.24|360.24|360.54|358.54|362.24|360.24|360.17|358.17|0
1640769000000|2021-12-29 09:10:00|360.45|358.45|360.35|358.35|361.11|359.11|360.35|358.35|0
1640769300000|2021-12-29 09:15:00|360.17|358.17|360.16|358.16|360.35|358.35|359.97|357.97|0
1640769600000|2021-12-29 09:20:00|360.06|358.06|360.16|358.16|360.25|358.25|359.6|357.6|0
1640769900000|2021-12-29 09:25:00|359.78|357.78|361.28|359.28|361.29|359.29|359.78|357.78|0
1640770200000|2021-12-29 09:30:00|361.1|359.1|361.09|359.09|361.56|359.56|360.91|358.91|0
1640770500000|2021-12-29 09:35:00|361.28|359.28|361.28|359.28|361.47|359.47|361.09|359.09|0
1640770800000|2021-12-29 09:40:00|361.09|359.09|361.28|359.28|361.84|359.84|361.09|359.09|0
1640771100000|2021-12-29 09:45:00|361.27|359.27|361.27|359.27|361.46|359.46|361.08|359.08|0
1640771400000|2021-12-29 09:50:00|361.46|359.46|361.27|359.27|361.65|359.65|360.89|358.89|0
1640771700000|2021-12-29 09:55:00|361.36|359.36|361.64|359.64|361.64|359.64|361.08|359.08|0
1640772000000|2021-12-29 10:00:00|361.45|359.45|362.02|360.02|362.77|360.77|361.45|359.45|0
1640772300000|2021-12-29 10:05:00|361.92|359.92|361.26|359.26|362.58|360.58|361.07|359.07|0
1640772600000|2021-12-29 10:10:00|361.07|359.07|360.88|358.88|361.26|359.26|360.69|358.69|0
1640772900000|2021-12-29 10:15:00|360.78|358.78|360.69|358.69|361.25|359.25|360.31|358.31|0
1640773200000|2021-12-29 10:20:00|360.88|358.88|360.31|358.31|361.06|359.06|359.93|357.93|0
1640773500000|2021-12-29 10:25:00|360.21|358.21|360.68|358.68|360.87|358.87|360.12|358.12|0
1640773800000|2021-12-29 10:30:00|360.58|358.58|360.49|358.49|360.68|358.68|360.3|358.3|0
1640774100000|2021-12-29 10:35:00|360.39|358.39|360.11|358.11|360.49|358.49|359.92|357.92|0
1640774400000|2021-12-29 10:40:00|360.49|358.49|360.67|358.67|360.86|358.86|360.3|358.3|0
1640774700000|2021-12-29 10:45:00|361.24|359.24|360.95|358.95|361.42|359.42|360.67|358.67|0
1640775000000|2021-12-29 10:50:00|361.04|359.04|359.16|357.16|361.04|359.04|358.97|356.97|0
1640775300000|2021-12-29 10:55:00|359.25|357.25|360.29|358.29|360.47|358.47|359.25|357.25|0
1640775600000|2021-12-29 11:00:00|358.59|356.59|358.87|356.87|359.34|357.34|358.49|356.49|0
1640775900000|2021-12-29 11:05:00|358.78|356.78|357.65|355.65|358.78|356.78|357.27|355.27|0
1640776200000|2021-12-29 11:10:00|357.46|355.46|358.02|356.02|358.4|356.4|357.46|355.46|0
1640776500000|2021-12-29 11:15:00|358.11|356.11|357.08|355.08|358.11|356.11|356.89|354.89|0
1640776800000|2021-12-29 11:20:00|356.89|354.89|357.83|355.83|357.83|355.83|356.52|354.52|0
1640777100000|2021-12-29 11:25:00|357.92|355.92|356.32|354.32|358.2|356.2|356.32|354.32|0
1640777400000|2021-12-29 11:30:00|356.14|354.14|357.07|355.07|357.07|355.07|356.13|354.13|0
1640777700000|2021-12-29 11:35:00|356.88|354.88|356.69|354.69|356.88|354.88|356.32|354.32|0
1640778000000|2021-12-29 11:40:00|356.78|354.78|356.69|354.69|357.07|355.07|356.69|354.69|0
1640778300000|2021-12-29 11:45:00|356.5|354.5|356.85|354.85|357.23|355.23|356.31|354.31|0
1640778600000|2021-12-29 11:50:00|356.67|354.67|356.66|354.66|357.04|355.04|356.66|354.66|0
1640778900000|2021-12-29 11:55:00|356.47|354.47|357.41|355.41|357.41|355.41|356.29|354.29|0
1640779200000|2021-12-29 12:00:00|357.22|355.22|356.66|354.66|357.41|355.41|356.47|354.47|0
1640779500000|2021-12-29 12:05:00|356.47|354.47|355.16|353.16|356.66|354.66|354.97|352.97|0
1640779800000|2021-12-29 12:10:00|354.97|352.97|355.71|353.71|356.09|354.09|354.59|352.59|0
1640780100000|2021-12-29 12:15:00|355.53|353.53|356.27|354.27|356.46|354.46|355.53|353.53|0
1640780400000|2021-12-29 12:20:00|356.36|354.36|356.46|354.46|356.64|354.64|355.52|353.52|0
1640780700000|2021-12-29 12:25:00|356.27|354.27|357.2|355.2|357.2|355.2|356.27|354.27|0
1640781000000|2021-12-29 12:30:00|357.01|355.01|355.51|353.51|357.01|355.01|355.33|353.33|0
1640781300000|2021-12-29 12:35:00|355.6|353.6|356.45|354.45|357.01|355.01|355.51|353.51|0
1640781600000|2021-12-29 12:40:00|356.26|354.26|356.63|354.63|356.82|354.82|356.26|354.26|0
1640781900000|2021-12-29 12:45:00|356.44|354.44|355.88|353.88|356.44|354.44|355.32|353.32|0
1640782200000|2021-12-29 12:50:00|355.69|353.69|355.69|353.69|356.25|354.25|355.5|353.5|0
1640782500000|2021-12-29 12:55:00|355.5|353.5|354.56|352.56|355.69|353.69|354.38|352.38|0
1640782800000|2021-12-29 13:00:00|354.94|352.94|354|352|355.12|353.12|353.81|351.81|0
1640783100000|2021-12-29 13:05:00|354.37|352.37|354.93|352.93|355.12|353.12|354.19|352.19|0
1640783400000|2021-12-29 13:10:00|355.12|353.12|355.3|353.3|355.86|353.86|354.93|352.93|0
1640783700000|2021-12-29 13:15:00|355.49|353.49|355.67|353.67|355.86|353.86|355.3|353.3|0
1640784000000|2021-12-29 13:20:00|355.48|353.48|353.99|351.99|355.67|353.67|353.8|351.8|0
1640784300000|2021-12-29 13:25:00|354.17|352.17|352.24|350.24|354.55|352.55|351.68|349.68|0
1640784600000|2021-12-29 13:30:00|352.8|350.8|352.79|350.79|354|352|352.42|350.42|0
1640784900000|2021-12-29 13:35:00|352.98|350.98|350.93|348.93|352.98|350.98|350.93|348.93|0
1640785200000|2021-12-29 13:40:00|351.3|349.3|351.85|349.85|352.6|350.6|351.11|349.11|0
1640785500000|2021-12-29 13:45:00|351.48|349.48|352.78|350.78|352.97|350.97|351.48|349.48|0
1640785800000|2021-12-29 13:50:00|352.6|350.6|353.71|351.71|354.28|352.28|352.22|350.22|0
1640786100000|2021-12-29 13:55:00|353.9|351.9|354.09|352.09|354.46|352.46|353.34|351.34|0
1640786400000|2021-12-29 14:00:00|354.08|352.08|356.7|354.7|356.89|354.89|353.9|351.9|0
1640786700000|2021-12-29 14:05:00|356.61|354.61|357.08|355.08|357.45|355.45|355.77|353.77|0
1640787000000|2021-12-29 14:10:00|357.26|355.26|356.88|354.88|357.45|355.45|356.32|354.32|0
1640787300000|2021-12-29 14:15:00|357.26|355.26|357.26|355.26|357.82|355.82|356.13|354.13|0
1640787600000|2021-12-29 14:20:00|357.07|355.07|356.13|354.13|357.07|355.07|356.13|354.13|0
1640787900000|2021-12-29 14:25:00|355.94|353.94|354.81|352.81|356.69|354.69|354.81|352.81|0
1640788200000|2021-12-29 14:30:00|355.56|353.56|358.09|356.09|358.75|356.75|355|353|0
1640788500000|2021-12-29 14:35:00|358|356|359.12|357.12|359.88|357.88|357.06|355.06|0
1640788800000|2021-12-29 14:40:00|359.5|357.5|357.62|355.62|363.27|361.27|357.43|355.43|0
1640789100000|2021-12-29 14:45:00|357.8|355.8|359.3|357.3|359.87|357.87|355.74|353.74|0
1640789400000|2021-12-29 14:50:00|359.12|357.12|361.37|359.37|362.13|360.13|358.36|356.36|0
1640789700000|2021-12-29 14:55:00|361.19|359.19|359.11|357.11|361.37|359.37|357.61|355.61|0
1640790000000|2021-12-29 15:00:00|359.86|357.86|357.79|355.79|360.05|358.05|357.42|355.42|0
1640790300000|2021-12-29 15:05:00|357.6|355.6|358.54|356.54|359.29|357.29|356.48|354.48|0
1640790600000|2021-12-29 15:10:00|358.35|356.35|350.86|348.86|359.29|357.29|349.75|347.75|0
1640790900000|2021-12-29 15:15:00|350.68|348.68|351.98|349.98|352.73|350.73|347.15|345.15|0
1640791200000|2021-12-29 15:20:00|351.61|349.61|354.59|352.59|354.59|352.59|351.23|349.23|0
1640791500000|2021-12-29 15:25:00|354.03|352.03|352.16|350.16|354.4|352.4|351.41|349.41|0
1640791800000|2021-12-29 15:30:00|352.35|350.35|354.21|352.21|354.21|352.21|350.85|348.85|0
1640792100000|2021-12-29 15:35:00|353.84|351.84|353.27|351.27|354.02|352.02|352.15|350.15|0
1640792400000|2021-12-29 15:40:00|352.9|350.9|356.64|354.64|357.77|355.77|352.53|350.53|0
1640792700000|2021-12-29 15:45:00|356.08|354.08|357.01|355.01|357.95|355.95|356.07|354.07|0
1640793000000|2021-12-29 15:50:00|357.1|355.1|357.57|355.57|357.57|355.57|355.13|353.13|0
1640793300000|2021-12-29 15:55:00|357.38|355.38|356.44|354.44|357.57|355.57|355.69|353.69|0
1640793600000|2021-12-29 16:00:00|356.25|354.25|356.16|354.16|357|355|355.4|353.4|0
1640793900000|2021-12-29 16:05:00|355.97|353.97|355.02|353.02|356.53|354.53|354.84|352.84|0
1640794200000|2021-12-29 16:10:00|354.84|352.84|352.21|350.21|354.84|352.84|352.02|350.02|0
1640794500000|2021-12-29 16:15:00|352.39|350.39|353.7|351.7|353.89|351.89|352.39|350.39|0
1640794800000|2021-12-29 16:20:00|354.08|352.08|353.14|351.14|354.83|352.83|353.14|351.14|0
1640795100000|2021-12-29 16:25:00|352.95|350.95|351.07|349.07|353.32|351.32|350.7|348.7|0
1640795400000|2021-12-29 16:30:00|350.89|348.89|351.26|349.26|351.63|349.63|349.2|347.2|0
1640795700000|2021-12-29 16:35:00|351.44|349.44|350.69|348.69|352.01|350.01|349.95|347.95|0
1640796000000|2021-12-29 16:40:00|350.51|348.51|351.25|349.25|352|350|349.94|347.94|0
1640796300000|2021-12-29 16:45:00|351.44|349.44|352.18|350.18|352.56|350.56|350.5|348.5|0
1640796600000|2021-12-29 16:50:00|352|350|350.31|348.31|352.74|350.74|350.31|348.31|0
1640796900000|2021-12-29 16:55:00|350.12|348.12|350.12|348.12|351.62|349.62|349.56|347.56|0
1640797200000|2021-12-29 17:00:00|349.93|347.93|350.3|348.3|350.68|348.68|348.81|346.81|0
1640797500000|2021-12-29 17:05:00|350.12|348.12|348.39|346.39|350.86|348.86|348.02|346.02|0
1640797800000|2021-12-29 17:10:00|348.21|346.21|347.83|345.83|348.95|346.95|347.46|345.46|0
1640798100000|2021-12-29 17:15:00|347.64|345.64|348.01|346.01|348.39|346.39|346.89|344.89|0
1640798400000|2021-12-29 17:20:00|348.2|346.2|347.64|345.64|348.76|346.76|347.64|345.64|0
1640798700000|2021-12-29 17:25:00|347.45|345.45|346.89|344.89|347.82|345.82|346.51|344.51|0
1640799000000|2021-12-29 17:30:00|346.98|344.98|347.26|345.26|347.26|345.26|346.14|344.14|0
1640799300000|2021-12-29 17:35:00|347.44|345.44|349.68|347.68|349.68|347.68|347.44|345.44|0
1640799600000|2021-12-29 17:40:00|349.5|347.5|349.12|347.12|349.68|347.68|349.02|347.02|0
1640799900000|2021-12-29 17:45:00|349.02|347.02|348.93|346.93|349.12|347.12|348|346|0
1640800200000|2021-12-29 17:50:00|348.74|346.74|349.67|347.67|349.86|347.86|348.74|346.74|0
1640800500000|2021-12-29 17:55:00|349.86|347.86|350.42|348.42|350.61|348.61|349.67|347.67|0
1640800800000|2021-12-29 18:00:00|350.61|348.61|352.29|350.29|352.29|350.29|350.23|348.23|0
1640801100000|2021-12-29 18:05:00|352.1|350.1|352.85|350.85|352.94|350.94|351.92|349.92|0
1640801400000|2021-12-29 18:10:00|352.66|350.66|352.66|350.66|352.66|350.66|351.72|349.72|0
1640801700000|2021-12-29 18:15:00|352.47|350.47|352.47|350.47|352.66|350.66|351.72|349.72|0
1640802000000|2021-12-29 18:20:00|352.28|350.28|350.59|348.59|352.28|350.28|350.4|348.4|0
1640802300000|2021-12-29 18:25:00|350.78|348.78|350.4|348.4|351.15|349.15|350.21|348.21|0
1640802600000|2021-12-29 18:30:00|350.59|348.59|351.15|349.15|352.09|350.09|350.4|348.4|0
1640802900000|2021-12-29 18:35:00|351.33|349.33|350.02|348.02|351.52|349.52|349.46|347.46|0
1640803200000|2021-12-29 18:40:00|350.21|348.21|350.25|348.25|350.77|348.77|349.5|347.5|0
1640803500000|2021-12-29 18:45:00|350.44|348.44|350.43|348.43|350.81|348.81|349.87|347.87|0
1640803800000|2021-12-29 18:50:00|350.24|348.24|351.93|349.93|351.93|349.93|349.68|347.68|0
1640804100000|2021-12-29 18:55:00|351.74|349.74|352.87|350.87|353.63|351.63|351.37|349.37|0
1640804400000|2021-12-29 19:00:00|352.68|350.68|352.11|350.11|352.68|350.68|351.74|349.74|0
1640804700000|2021-12-29 19:05:00|352.3|350.3|352.49|350.49|352.68|350.68|352.11|350.11|0
1640805000000|2021-12-29 19:10:00|352.68|350.68|354.18|352.18|354.18|352.18|352.49|350.49|0
1640805300000|2021-12-29 19:15:00|353.99|351.99|354.18|352.18|354.37|352.37|353.43|351.43|0
1640805600000|2021-12-29 19:20:00|353.99|351.99|353.42|351.42|354.55|352.55|353.42|351.42|0
1640805900000|2021-12-29 19:25:00|353.23|351.23|353.98|351.98|354.36|352.36|353.23|351.23|0
1640806200000|2021-12-29 19:30:00|353.79|351.79|354.55|352.55|354.74|352.74|353.79|351.79|0
1640806500000|2021-12-29 19:35:00|354.73|352.73|354.73|352.73|355.3|353.3|354.36|352.36|0
1640806800000|2021-12-29 19:40:00|354.82|352.82|353.97|351.97|354.82|352.82|353.22|351.22|0
1640807100000|2021-12-29 19:45:00|354.16|352.16|354.16|352.16|354.16|352.16|353.78|351.78|0
1640807400000|2021-12-29 19:50:00|354.35|352.35|355.48|353.48|355.86|353.86|354.16|352.16|0
1640807700000|2021-12-29 19:55:00|355.29|353.29|355.85|353.85|356.04|354.04|355.29|353.29|0
1640808000000|2021-12-29 20:00:00|355.66|353.66|355.28|353.28|355.66|353.66|354.15|352.15|0
1640808300000|2021-12-29 20:05:00|355.09|353.09|356.6|354.6|356.6|354.6|354.72|352.72|0
1640808600000|2021-12-29 20:10:00|356.41|354.41|356.41|354.41|356.98|354.98|356.03|354.03|0
1640808900000|2021-12-29 20:15:00|356.22|354.22|357.73|355.73|358.11|356.11|355.84|353.84|0
1640809200000|2021-12-29 20:20:00|357.54|355.54|357.16|355.16|357.73|355.73|356.41|354.41|0
1640809500000|2021-12-29 20:25:00|357.25|355.25|358.3|356.3|358.49|356.49|356.97|354.97|0
1640809800000|2021-12-29 20:30:00|358.49|356.49|360.95|358.95|361.33|359.33|358.3|356.3|0
1640810100000|2021-12-29 20:35:00|360.26|358.26|359.12|357.12|360.83|358.83|358.74|356.74|0
1640810400000|2021-12-29 20:40:00|359.31|357.31|358.92|356.92|360.26|358.26|358.35|356.35|0
1640810700000|2021-12-29 20:45:00|358.73|356.73|360.82|358.82|361.59|359.59|358.73|356.73|0
1640811000000|2021-12-29 20:50:00|361.78|359.78|358.54|356.54|361.97|359.97|358.35|356.35|0
1640811300000|2021-12-29 20:55:00|358.35|356.35|353.98|351.98|358.35|356.35|353.98|351.98|0
1640811600000|2021-12-29 21:00:00|354.17|352.17|354.93|352.93|355.5|353.5|353.79|351.79|0
1640811900000|2021-12-29 21:05:00|355.12|353.12|355.49|353.49|356.25|354.25|354.93|352.93|0
1640812200000|2021-12-29 21:10:00|355.3|353.3|353.03|351.03|355.3|353.3|353.03|351.03|0
1640812500000|2021-12-29 21:15:00|353.71|351.11|354.27|351.67|354.27|351.67|353.42|350.82|0
1640812800000|2021-12-29 21:20:00|354.08|351.48|354.27|351.67|354.65|352.05|354.08|351.48|0
1640813100000|2021-12-29 21:25:00|354.46|351.86|353.89|351.29|354.64|352.04|353.89|351.29|0
1640813400000|2021-12-29 21:30:00|354.08|351.48|354.07|351.47|354.26|351.66|353.89|351.29|0
1640813700000|2021-12-29 21:35:00|353.88|351.28|354.07|351.47|354.45|351.85|353.88|351.28|0
1640814000000|2021-12-29 21:40:00|353.88|351.28|353.88|351.28|354.07|351.47|353.5|350.9|0
1640814300000|2021-12-29 21:45:00|354.07|351.47|353.87|351.27|354.07|351.47|353.69|351.09|0
1640814600000|2021-12-29 21:50:00|354.06|351.46|353.3|350.7|354.06|351.46|353.3|350.7|0
1640814900000|2021-12-29 21:55:00|353.12|350.52|353.69|351.09|353.96|351.36|353.12|350.52|0
1640815200000|2021-12-29 22:00:00|353.95|351.35|354.05|351.45|354.12|351.52|353.92|351.32|0
1640815500000|2021-12-29 22:05:00|353.95|351.35|354.22|351.62|354.25|351.65|353.95|351.35|0
1640815800000|2021-12-29 22:10:00|354.19|351.59|354.19|351.59|354.19|351.59|354.19|351.59|0
1640816100000|2021-12-29 22:15:00|354.13|351.53|354.24|351.64|354.24|351.64|354.13|351.53|0
1640816400000|2021-12-29 22:20:00|354.35|351.75|354.35|351.75|354.44|351.84|354.35|351.75|0
1640816700000|2021-12-29 22:25:00|354.37|351.77|354.37|351.77|354.4|351.8|354.37|351.77|0
1640817000000|2021-12-29 22:30:00|354.4|351.8|354.4|351.8|354.4|351.8|354.4|351.8|0
1640817300000|2021-12-29 22:35:00|354.37|351.77|354.09|351.49|354.43|351.83|354.06|351.46|0
1640817600000|2021-12-29 22:40:00|354.06|351.46|354.17|351.57|354.2|351.6|354.06|351.46|0
1640817900000|2021-12-29 22:45:00|354.2|351.6|353.97|351.37|354.2|351.6|353.81|351.21|0
1640818200000|2021-12-29 22:50:00|354.06|351.46|353.97|351.37|354.19|351.59|353.97|351.37|0
1640818500000|2021-12-29 22:55:00|354.08|351.48|353.97|351.37|354.08|351.48|353.97|351.37|0
1640818800000|2021-12-29 23:00:00|354.68|352.08|350.52|347.92|355.72|353.12|350.52|347.92|0
1640819100000|2021-12-29 23:05:00|350.43|347.83|351.56|348.96|351.56|348.96|350.43|347.83|0
1640819400000|2021-12-29 23:10:00|351.65|349.05|351.56|348.96|352.12|349.52|351.37|348.77|0
1640819700000|2021-12-29 23:15:00|351.74|349.14|350.61|348.01|351.93|349.33|350.61|348.01|0
1640820000000|2021-12-29 23:20:00|351.55|348.95|350.8|348.2|351.55|348.95|350.42|347.82|0
1640820300000|2021-12-29 23:25:00|350.98|348.38|350.32|347.72|350.98|348.38|349.85|347.25|0
1640820600000|2021-12-29 23:30:00|350.42|347.82|350.79|348.19|351.17|348.57|350.23|347.63|0
1640820900000|2021-12-29 23:35:00|350.6|348|351.54|348.94|351.73|349.13|350.5|347.9|0
1640821200000|2021-12-29 23:40:00|351.73|349.13|351.91|349.31|351.92|349.32|351.16|348.56|0
1640821500000|2021-12-29 23:45:00|351.82|349.22|351.72|349.12|352.67|350.07|351.53|348.93|0
1640821800000|2021-12-29 23:50:00|351.53|348.93|350.97|348.37|351.81|349.21|350.78|348.18|0
1640822100000|2021-12-29 23:55:00|351.06|348.46|351.15|348.55|352.1|349.5|350.96|348.36|0
1640822400000|2021-12-30 00:00:00|350.96|348.36|350.58|347.98|351.34|348.74|350.02|347.42|0
1640822700000|2021-12-30 00:05:00|350.39|347.79|350.39|347.79|350.67|348.07|350.02|347.42|0
1640823000000|2021-12-30 00:10:00|350.58|347.98|349.07|346.47|350.58|347.98|348.51|345.91|0
1640823300000|2021-12-30 00:15:00|348.88|346.28|348.88|346.28|349.07|346.47|347.57|344.97|0
1640823600000|2021-12-30 00:20:00|348.97|346.37|349.53|346.93|349.82|347.22|348.69|346.09|0
1640823900000|2021-12-30 00:25:00|349.63|347.03|349.44|346.84|350|347.4|349.06|346.46|0
1640824200000|2021-12-30 00:30:00|349.25|346.65|350.28|347.68|350.57|347.97|349.06|346.46|0
1640824500000|2021-12-30 00:35:00|350.19|347.59|350.94|348.34|350.94|348.34|350.09|347.49|0
1640824800000|2021-12-30 00:40:00|350.75|348.15|350.46|347.86|350.94|348.34|350.37|347.77|0
1640825100000|2021-12-30 00:45:00|350.56|347.96|350.93|348.33|350.93|348.33|349.99|347.39|0
1640825400000|2021-12-30 00:50:00|350.74|348.14|351.12|348.52|351.12|348.52|350.37|347.77|0
1640825700000|2021-12-30 00:55:00|350.93|348.33|351.11|348.51|351.3|348.7|350.74|348.14|0
1640826000000|2021-12-30 01:00:00|351.2|348.6|350.17|347.57|351.3|348.7|350.17|347.57|0
1640826300000|2021-12-30 01:05:00|350.36|347.76|350.54|347.94|350.92|348.32|350.17|347.57|0
1640826600000|2021-12-30 01:10:00|350.73|348.13|352.05|349.45|352.24|349.64|350.54|347.94|0
1640826900000|2021-12-30 01:15:00|352.24|349.64|353.18|350.58|353.18|350.58|351.95|349.35|0
1640827200000|2021-12-30 01:20:00|352.99|350.39|352.23|349.63|352.99|350.39|351.29|348.69|0
1640827500000|2021-12-30 01:25:00|352.42|349.82|352.41|349.81|352.8|350.2|352.23|349.63|0
1640827800000|2021-12-30 01:30:00|352.79|350.19|352.6|350|353.17|350.57|352.13|349.53|0
1640828100000|2021-12-30 01:35:00|352.22|349.62|353.92|351.32|354.11|351.51|352.12|349.52|0
1640828400000|2021-12-30 01:40:00|354.11|351.51|354.11|351.51|354.3|351.7|353.35|350.75|0
1640828700000|2021-12-30 01:45:00|354.29|351.69|354.1|351.5|354.48|351.88|353.73|351.13|0
1640829000000|2021-12-30 01:50:00|353.91|351.31|353.91|351.31|354.1|351.5|353.53|350.93|0
1640829300000|2021-12-30 01:55:00|354.1|351.5|353.91|351.31|354.1|351.5|353.53|350.93|0
1640829600000|2021-12-30 02:00:00|354.1|351.5|355.23|352.63|355.42|352.82|353.72|351.12|0
1640829900000|2021-12-30 02:05:00|355.04|352.44|354.66|352.06|355.04|352.44|354.66|352.06|0
1640830200000|2021-12-30 02:10:00|354.47|351.87|353.14|350.54|354.47|351.87|353.14|350.54|0
1640830500000|2021-12-30 02:15:00|353.33|350.73|353.33|350.73|353.71|351.11|353.14|350.54|0
1640830800000|2021-12-30 02:20:00|353.42|350.82|353.51|350.91|353.7|351.1|352.95|350.35|0
1640831100000|2021-12-30 02:25:00|353.7|351.1|353.41|350.81|353.7|351.1|353.32|350.72|0
1640831400000|2021-12-30 02:30:00|353.51|350.91|353.7|351.1|353.89|351.29|352.94|350.34|0
1640831700000|2021-12-30 02:35:00|353.51|350.91|353.5|350.9|353.51|350.91|352.94|350.34|0
1640832000000|2021-12-30 02:40:00|353.31|350.71|353.31|350.71|353.5|350.9|352.56|349.96|0
1640832300000|2021-12-30 02:45:00|353.12|350.52|353.5|350.9|353.69|351.09|353.12|350.52|0
1640832600000|2021-12-30 02:50:00|353.69|351.09|352.74|350.14|353.69|351.09|352.55|349.95|0
1640832900000|2021-12-30 02:55:00|352.55|349.95|352.55|349.95|352.74|350.14|351.98|349.38|0
1640833200000|2021-12-30 03:00:00|352.36|349.76|353.2|350.6|353.3|350.7|352.17|349.57|0
1640833500000|2021-12-30 03:05:00|353.11|350.51|352.92|350.32|353.3|350.7|352.73|350.13|0
1640833800000|2021-12-30 03:10:00|352.82|350.22|352.16|349.56|352.92|350.32|351.97|349.37|0
1640834100000|2021-12-30 03:15:00|352.35|349.75|352.35|349.75|352.54|349.94|351.97|349.37|0
1640834400000|2021-12-30 03:20:00|352.16|349.56|352.34|349.74|352.35|349.75|351.97|349.37|0
1640834700000|2021-12-30 03:25:00|352.15|349.55|351.4|348.8|352.15|349.55|351.4|348.8|0
1640835000000|2021-12-30 03:30:00|351.58|348.98|351.39|348.79|351.77|349.17|351.29|348.69|0
1640835300000|2021-12-30 03:35:00|351.58|348.98|351.58|348.98|351.58|348.98|351.39|348.79|0
1640835600000|2021-12-30 03:40:00|351.77|349.17|351.76|349.16|351.95|349.35|351.76|349.16|0
1640835900000|2021-12-30 03:45:00|351.95|349.35|351.57|348.97|352.14|349.54|351.57|348.97|0
1640836200000|2021-12-30 03:50:00|351.76|349.16|351.57|348.97|351.76|349.16|351.38|348.78|0
1640836500000|2021-12-30 03:55:00|351.76|349.16|351.38|348.78|351.76|349.16|351.38|348.78|0
1640836800000|2021-12-30 04:00:00|351.47|348.87|351.37|348.77|351.56|348.96|351.19|348.59|0
1640837100000|2021-12-30 04:05:00|351.28|348.68|351.75|349.15|351.75|349.15|351.28|348.68|0
1640837400000|2021-12-30 04:10:00|351.94|349.34|351.93|349.33|352.12|349.52|351.93|349.33|0
1640837700000|2021-12-30 04:15:00|352.02|349.42|352.5|349.9|352.69|350.09|351.93|349.33|0
1640838000000|2021-12-30 04:20:00|352.69|350.09|352.49|349.89|352.87|350.27|352.49|349.89|0
1640838300000|2021-12-30 04:25:00|352.3|349.7|352.39|349.79|352.68|350.08|352.11|349.51|0
1640838600000|2021-12-30 04:30:00|352.49|349.89|351.92|349.32|352.49|349.89|351.73|349.13|0
1640838900000|2021-12-30 04:35:00|352.11|349.51|351.73|349.13|352.11|349.51|351.73|349.13|0
1640839200000|2021-12-30 04:40:00|351.92|349.32|352.1|349.5|352.29|349.69|351.92|349.32|0
1640839500000|2021-12-30 04:45:00|352|349.4|352.67|350.07|352.67|350.07|351.81|349.21|0
1640839800000|2021-12-30 04:50:00|352.48|349.88|352.47|349.87|352.85|350.25|351.91|349.31|0
1640840100000|2021-12-30 04:55:00|352.29|349.69|352.85|350.25|353.04|350.44|352.28|349.68|0
1640840400000|2021-12-30 05:00:00|352.94|350.34|353.41|350.81|353.41|350.81|352.85|350.25|0
1640840700000|2021-12-30 05:05:00|353.22|350.62|352.84|350.24|353.22|350.62|352.47|349.87|0
1640841000000|2021-12-30 05:10:00|353.03|350.43|352.46|349.86|353.03|350.43|352.46|349.86|0
1640841300000|2021-12-30 05:15:00|352.65|350.05|352.65|350.05|353.03|350.43|352.46|349.86|0
1640841600000|2021-12-30 05:20:00|352.55|349.95|352.64|350.04|352.83|350.23|352.27|349.67|0
1640841900000|2021-12-30 05:25:00|352.46|349.86|352.26|349.66|352.64|350.04|351.89|349.29|0
1640842200000|2021-12-30 05:30:00|352.17|349.57|351.88|349.28|352.17|349.57|351.32|348.72|0
1640842500000|2021-12-30 05:35:00|351.69|349.09|351.88|349.28|352.26|349.66|351.32|348.72|0
1640842800000|2021-12-30 05:40:00|351.78|349.18|351.4|348.8|351.88|349.28|351.12|348.52|0
1640843100000|2021-12-30 05:45:00|351.31|348.71|351.68|349.08|351.88|349.28|351.31|348.71|0
1640843400000|2021-12-30 05:50:00|351.5|348.9|351.68|349.08|351.68|349.08|351.12|348.52|0
1640843700000|2021-12-30 05:55:00|351.49|348.89|350.36|347.76|351.68|349.08|350.17|347.57|0
1640844000000|2021-12-30 06:00:00|350.17|347.57|350.54|347.94|351.3|348.7|350.17|347.57|0
1640844300000|2021-12-30 06:05:00|350.45|347.85|352.05|349.45|352.43|349.83|350.07|347.47|0
1640844600000|2021-12-30 06:10:00|351.95|349.35|353.08|350.48|353.27|350.67|351.86|349.26|0
1640844900000|2021-12-30 06:15:00|352.99|350.39|352.61|350.01|352.99|350.39|352.23|349.63|0
1640845200000|2021-12-30 06:20:00|352.51|349.91|352.51|349.91|352.7|350.1|352.04|349.44|0
1640845500000|2021-12-30 06:25:00|352.42|349.82|352.04|349.44|352.61|350.01|351.85|349.25|0
1640845800000|2021-12-30 06:30:00|352.23|349.63|352.03|349.43|352.23|349.63|351.66|349.06|0
1640846100000|2021-12-30 06:35:00|351.94|349.34|352.41|349.81|352.6|350|351.84|349.24|0
1640846400000|2021-12-30 06:40:00|352.22|349.62|352.41|349.81|352.5|349.9|352.22|349.62|0
1640846700000|2021-12-30 06:45:00|352.22|349.62|352.21|349.61|352.4|349.8|351.84|349.24|0
1640847000000|2021-12-30 06:50:00|352.11|349.51|352.97|350.37|352.97|350.37|352.11|349.51|0
1640847300000|2021-12-30 06:55:00|353.15|350.55|352.96|350.36|353.15|350.55|352.58|349.98|0
1640847600000|2021-12-30 07:00:00|353.15|350.55|352.58|349.98|353.34|350.74|352.39|349.79|0
1640847900000|2021-12-30 07:05:00|352.48|349.88|351.82|349.22|352.96|350.36|351.63|349.03|0
1640848200000|2021-12-30 07:10:00|351.91|349.31|351.25|348.65|352.01|349.41|351.07|348.47|0
1640848500000|2021-12-30 07:15:00|351.44|348.84|351.63|349.03|351.72|349.12|350.88|348.28|0
1640848800000|2021-12-30 07:20:00|351.82|349.22|352.38|349.78|352.57|349.97|351.25|348.65|0
1640849100000|2021-12-30 07:25:00|352.47|349.87|353.32|350.72|353.32|350.72|352.38|349.78|0
1640849400000|2021-12-30 07:30:00|353.51|350.91|355.4|352.8|355.78|353.18|353.51|350.91|0
1640849700000|2021-12-30 07:35:00|355.21|352.61|354.26|351.66|355.4|352.8|354.07|351.47|0
1640850000000|2021-12-30 07:40:00|354.45|351.85|353.5|350.9|354.45|351.85|353.31|350.71|0
1640850300000|2021-12-30 07:45:00|353.4|350.8|353.12|350.52|353.5|350.9|352.93|350.33|0
1640850600000|2021-12-30 07:50:00|352.93|350.33|352.36|349.76|352.93|350.33|352.17|349.57|0
1640850900000|2021-12-30 07:55:00|352.55|349.95|353.62|351.02|353.81|351.21|352.17|349.57|0
1640851200000|2021-12-30 08:00:00|354.19|351.59|354.37|351.77|355.13|352.53|353.81|351.21|0
1640851500000|2021-12-30 08:05:00|353.69|351.69|354.83|352.83|355.02|353.02|352.94|350.94|0
1640851800000|2021-12-30 08:10:00|354.64|352.64|354.44|352.44|354.83|352.83|353.97|351.97|0
1640852100000|2021-12-30 08:15:00|354.26|352.26|355.01|353.01|355.39|353.39|354.25|352.25|0
1640852400000|2021-12-30 08:20:00|354.91|352.91|356.14|354.14|356.52|354.52|354.63|352.63|0
1640852700000|2021-12-30 08:25:00|356.9|354.9|356.52|354.52|357.09|355.09|356.14|354.14|0
1640853000000|2021-12-30 08:30:00|356.33|354.33|355.76|353.76|356.89|354.89|355.57|353.57|0
1640853300000|2021-12-30 08:35:00|355.57|353.57|354.71|352.71|355.57|353.57|354.62|352.62|0
1640853600000|2021-12-30 08:40:00|354.62|352.62|355.75|353.75|355.94|353.94|354.52|352.52|0
1640853900000|2021-12-30 08:45:00|355.94|353.94|356.88|354.88|357.07|355.07|355.37|353.37|0
1640854200000|2021-12-30 08:50:00|356.69|354.69|357.07|355.07|357.07|355.07|356.69|354.69|0
1640854500000|2021-12-30 08:55:00|357.26|355.26|357.07|355.07|357.45|355.45|356.69|354.69|0
1640854800000|2021-12-30 09:00:00|357.26|355.26|357.63|355.63|357.63|355.63|355.93|353.93|0
1640855100000|2021-12-30 09:05:00|357.82|355.82|358.01|356.01|358.2|356.2|357.44|355.44|0
1640855400000|2021-12-30 09:10:00|357.82|355.82|357.25|355.25|358.2|356.2|357.25|355.25|0
1640855700000|2021-12-30 09:15:00|357.44|355.44|358.19|356.19|358.38|356.38|357.44|355.44|0
1640856000000|2021-12-30 09:20:00|358|356|358.38|356.38|359.14|357.14|357.81|355.81|0
1640856300000|2021-12-30 09:25:00|358.19|356.19|358.95|356.95|359.14|357.14|357.81|355.81|0
1640856600000|2021-12-30 09:30:00|359.04|357.04|358.94|356.94|359.14|357.14|358.57|356.57|0
1640856900000|2021-12-30 09:35:00|359.13|357.13|360.08|358.08|360.27|358.27|358.75|356.75|0
1640857200000|2021-12-30 09:40:00|359.89|357.89|359.7|357.7|360.46|358.46|359.7|357.7|0
1640857500000|2021-12-30 09:45:00|359.51|357.51|358.55|356.55|359.7|357.7|358.36|356.36|0
1640857800000|2021-12-30 09:50:00|358.74|356.74|358.55|356.55|359.12|357.12|358.36|356.36|0
1640858100000|2021-12-30 09:55:00|358.36|356.36|358.64|356.64|358.93|356.93|358.36|356.36|0
1640858400000|2021-12-30 10:00:00|358.93|356.93|357.88|355.88|359.12|357.12|357.88|355.88|0
1640858700000|2021-12-30 10:05:00|357.78|355.78|357.02|355.02|358.16|356.16|357.02|355.02|0
1640859000000|2021-12-30 10:10:00|357.21|355.21|357.4|355.4|357.97|355.97|357.02|355.02|0
1640859300000|2021-12-30 10:15:00|357.59|355.59|358.15|356.15|358.35|356.35|357.3|355.3|0
1640859600000|2021-12-30 10:20:00|358.06|356.06|357.2|355.2|358.06|356.06|357.2|355.2|0
1640859900000|2021-12-30 10:25:00|357.1|355.1|357.2|355.2|357.39|355.39|356.63|354.63|0
1640860200000|2021-12-30 10:30:00|357.01|355.01|355.96|353.96|357.2|355.2|355.68|353.68|0
1640860500000|2021-12-30 10:35:00|356.06|354.06|357|355|357|355|355.96|353.96|0
1640860800000|2021-12-30 10:40:00|356.9|354.9|357.38|355.38|357.95|355.95|356.81|354.81|0
1640861100000|2021-12-30 10:45:00|357.57|355.57|357.19|355.19|357.95|355.95|357.19|355.19|0
1640861400000|2021-12-30 10:50:00|357|355|356.8|354.8|357.28|355.28|356.43|354.43|0
1640861700000|2021-12-30 10:55:00|356.71|354.71|357.65|355.65|357.94|355.94|356.61|354.61|0
1640862000000|2021-12-30 11:00:00|357.56|355.56|357.37|355.37|357.94|355.94|356.8|354.8|0
1640862300000|2021-12-30 11:05:00|357.56|355.56|358.59|356.59|358.6|356.6|357.56|355.56|0
1640862600000|2021-12-30 11:10:00|358.5|356.5|358.31|356.31|358.69|356.69|358.12|356.12|0
1640862900000|2021-12-30 11:15:00|358.21|356.21|357.55|355.55|358.5|356.5|357.36|355.36|0
1640863200000|2021-12-30 11:20:00|357.36|355.36|358.2|356.2|358.2|356.2|357.17|355.17|0
1640863500000|2021-12-30 11:25:00|358.11|356.11|357.54|355.54|358.3|356.3|357.25|355.25|0
1640863800000|2021-12-30 11:30:00|357.73|355.73|358.49|356.49|358.49|356.49|357.54|355.54|0
1640864100000|2021-12-30 11:35:00|358.68|356.68|360.01|358.01|360.2|358.2|358.68|356.68|0
1640864400000|2021-12-30 11:40:00|360.2|358.2|359.81|357.81|360.2|358.2|359.62|357.62|0
1640864700000|2021-12-30 11:45:00|360|358|361.71|359.71|361.71|359.71|360|358|0
1640865000000|2021-12-30 11:50:00|361.52|359.52|360.76|358.76|361.9|359.9|360.66|358.66|0
1640865300000|2021-12-30 11:55:00|360.66|358.66|361.69|359.69|363.04|361.04|360.66|358.66|0
1640865600000|2021-12-30 12:00:00|361.5|359.5|360.74|358.74|361.5|359.5|360.17|358.17|0
1640865900000|2021-12-30 12:05:00|360.55|358.55|360.93|358.93|361.02|359.02|360.36|358.36|0
1640866200000|2021-12-30 12:10:00|360.74|358.74|361.68|359.68|361.68|359.68|360.73|358.73|0
1640866500000|2021-12-30 12:15:00|361.87|359.87|361.3|359.3|361.87|359.87|361.11|359.11|0
1640866800000|2021-12-30 12:20:00|361.49|359.49|361.2|359.2|361.68|359.68|360.73|358.73|0
1640867100000|2021-12-30 12:25:00|361.3|359.3|361.48|359.48|361.68|359.68|361.11|359.11|0
1640867400000|2021-12-30 12:30:00|361.67|359.67|361.29|359.29|361.67|359.67|360.72|358.72|0
1640867700000|2021-12-30 12:35:00|361.38|359.38|361.57|359.57|361.67|359.67|361.29|359.29|0
1640868000000|2021-12-30 12:40:00|361.48|359.48|362.05|360.05|362.43|360.43|361.29|359.29|0
1640868300000|2021-12-30 12:45:00|361.86|359.86|360.25|358.25|362.24|360.24|360.25|358.25|0
1640868600000|2021-12-30 12:50:00|360.34|358.34|359.3|357.3|360.34|358.34|359.11|357.11|0
1640868900000|2021-12-30 12:55:00|359.11|357.11|358.53|356.53|359.3|357.3|358.34|356.34|0
1640869200000|2021-12-30 13:00:00|358.72|356.72|359.29|357.29|359.29|357.29|357.96|355.96|0
1640869500000|2021-12-30 13:05:00|359.48|357.48|359.29|357.29|360.05|358.05|359.1|357.1|0
1640869800000|2021-12-30 13:10:00|359.48|357.48|358.52|356.52|359.48|357.48|358.52|356.52|0
1640870100000|2021-12-30 13:15:00|358.71|356.71|358.14|356.14|358.71|356.71|358.04|356.04|0
1640870400000|2021-12-30 13:20:00|357.95|355.95|356.99|354.99|358.14|356.14|356.43|354.43|0
1640870700000|2021-12-30 13:25:00|356.8|354.8|357.56|355.56|357.56|355.56|356.42|354.42|0
1640871000000|2021-12-30 13:30:00|357.75|355.75|358.89|356.89|358.89|356.89|357.75|355.75|0
1640871300000|2021-12-30 13:35:00|358.98|356.98|359.46|357.46|359.46|357.46|358.7|356.7|0
1640871600000|2021-12-30 13:40:00|359.65|357.65|359.76|357.76|360.33|358.33|359.38|357.38|0
1640871900000|2021-12-30 13:45:00|359.57|357.57|359.19|357.19|359.95|357.95|358.81|356.81|0
1640872200000|2021-12-30 13:50:00|359|357|358.61|356.61|359.47|357.47|358.61|356.61|0
1640872500000|2021-12-30 13:55:00|358.71|356.71|358.99|356.99|359.37|357.37|358.42|356.42|0
1640872800000|2021-12-30 14:00:00|358.8|356.8|358.42|356.42|358.99|356.99|357.28|355.28|0
1640873100000|2021-12-30 14:05:00|358.23|356.23|358.79|356.79|358.79|356.79|358.23|356.23|0
1640873400000|2021-12-30 14:10:00|358.6|356.6|359.55|357.55|359.74|357.74|358.6|356.6|0
1640873700000|2021-12-30 14:15:00|359.36|357.36|359.17|357.17|360.31|358.31|359.17|357.17|0
1640874000000|2021-12-30 14:20:00|359.26|357.26|359.17|357.17|359.55|357.55|358.79|356.79|0
1640874300000|2021-12-30 14:25:00|358.79|356.79|358.02|356.02|358.79|356.79|357.08|355.08|0
1640874600000|2021-12-30 14:30:00|357.45|355.45|363.16|361.16|363.16|361.16|355.94|353.94|0
1640874900000|2021-12-30 14:35:00|363.92|361.92|363.73|361.73|365.26|363.26|363.16|361.16|0
1640875200000|2021-12-30 14:40:00|363.92|361.92|358.2|356.2|363.92|361.92|356.88|354.88|0
1640875500000|2021-12-30 14:45:00|357.82|355.82|360.29|358.29|361.25|359.25|357.16|355.16|0
1640875800000|2021-12-30 14:50:00|360.48|358.48|358.58|356.58|360.67|358.67|357.63|355.63|0
1640876100000|2021-12-30 14:55:00|358.77|356.77|359.9|357.9|360.48|358.48|358.2|356.2|0
1640876400000|2021-12-30 15:00:00|359.71|357.71|359.33|357.33|360.86|358.86|358.19|356.19|0
1640876700000|2021-12-30 15:05:00|359.52|357.52|362.95|360.95|362.95|360.95|358.95|356.95|0
1640877000000|2021-12-30 15:10:00|362.76|360.76|364.47|362.47|364.47|362.47|361.8|359.8|0
1640877300000|2021-12-30 15:15:00|364.28|362.28|365.43|363.43|365.62|363.62|363.52|361.52|0
1640877600000|2021-12-30 15:20:00|365.24|363.24|364.85|362.85|365.24|363.24|362.94|360.94|0
1640877900000|2021-12-30 15:25:00|364.66|362.66|364.27|362.27|365.81|363.81|364.27|362.27|0
1640878200000|2021-12-30 15:30:00|364.08|362.08|363.12|361.12|364.66|362.66|361.98|359.98|0
1640878500000|2021-12-30 15:35:00|363.31|361.31|361.4|359.4|363.7|361.7|361.02|359.02|0
1640878800000|2021-12-30 15:40:00|361.59|359.59|362.35|360.35|362.93|360.93|361.4|359.4|0
1640879100000|2021-12-30 15:45:00|362.54|360.54|362.16|360.16|362.93|360.93|361.78|359.78|0
1640879400000|2021-12-30 15:50:00|362.35|360.35|361.97|359.97|363.11|361.11|361.77|359.77|0
1640879700000|2021-12-30 15:55:00|361.77|359.77|359.68|357.68|361.97|359.97|359.3|357.3|0
1640880000000|2021-12-30 16:00:00|359.3|357.3|360.05|358.05|360.24|358.24|358.53|356.53|0
1640880300000|2021-12-30 16:05:00|359.86|357.86|358.91|356.91|360.24|358.24|358.72|356.72|0
1640880600000|2021-12-30 16:10:00|358.72|356.72|360.43|358.43|360.81|358.81|358.53|356.53|0
1640880900000|2021-12-30 16:15:00|360.24|358.24|358.66|356.66|360.62|358.62|358.66|356.66|0
1640881200000|2021-12-30 16:20:00|358.85|356.85|358.85|356.85|359.23|357.23|357.9|355.9|0
1640881500000|2021-12-30 16:25:00|358.66|356.66|359.8|357.8|360.76|358.76|358.66|356.66|0
1640881800000|2021-12-30 16:30:00|359.99|357.99|359.61|357.61|360.56|358.56|359.04|357.04|0
1640882100000|2021-12-30 16:35:00|359.8|357.8|360.37|358.37|360.37|358.37|359.23|357.23|0
1640882400000|2021-12-30 16:40:00|360.56|358.56|358.65|356.65|360.56|358.56|358.17|356.17|0
1640882700000|2021-12-30 16:45:00|358.84|356.84|358.45|356.45|358.84|356.84|357.88|355.88|0
1640883000000|2021-12-30 16:50:00|358.65|356.65|358.45|356.45|359.02|357.02|358.07|356.07|0
1640883300000|2021-12-30 16:55:00|358.26|356.26|359.4|357.4|359.4|357.4|358.26|356.26|0
1640883600000|2021-12-30 17:00:00|359.59|357.59|360.54|358.54|360.74|358.74|359.59|357.59|0
1640883900000|2021-12-30 17:05:00|360.35|358.35|359.2|357.2|360.54|358.54|359.01|357.01|0
1640884200000|2021-12-30 17:10:00|359.01|357.01|358.25|356.25|359.39|357.39|357.68|355.68|0
1640884500000|2021-12-30 17:15:00|358.06|356.06|356.72|354.72|358.25|356.25|356.53|354.53|0
1640884800000|2021-12-30 17:20:00|356.53|354.53|356.15|354.15|356.91|354.91|356.15|354.15|0
1640885100000|2021-12-30 17:25:00|356.34|354.34|357.67|355.67|357.86|355.86|355.96|353.96|0
1640885400000|2021-12-30 17:30:00|357.86|355.86|356.9|354.9|357.86|355.86|356.71|354.71|0
1640885700000|2021-12-30 17:35:00|356.71|354.71|357.66|355.66|357.85|355.85|356.71|354.71|0
1640886000000|2021-12-30 17:40:00|357.47|355.47|358.99|356.99|358.99|356.99|357.28|355.28|0
1640886300000|2021-12-30 17:45:00|358.8|356.8|359.18|357.18|359.56|357.56|358.8|356.8|0
1640886600000|2021-12-30 17:50:00|358.99|356.99|358.6|356.6|359.37|357.37|358.6|356.6|0
1640886900000|2021-12-30 17:55:00|358.8|356.8|359.94|357.94|359.94|357.94|358.8|356.8|0
1640887200000|2021-12-30 18:00:00|359.75|357.75|358.98|356.98|359.75|357.75|358.98|356.98|0
1640887500000|2021-12-30 18:05:00|359.17|357.17|359.55|357.55|359.74|357.74|358.79|356.79|0
1640887800000|2021-12-30 18:10:00|359.17|357.17|358.21|356.21|359.17|357.17|358.02|356.02|0
1640888100000|2021-12-30 18:15:00|358.02|356.02|357.26|355.26|358.4|356.4|357.07|355.07|0
1640888400000|2021-12-30 18:20:00|357.45|355.45|358.21|356.21|358.4|356.4|356.88|354.88|0
1640888700000|2021-12-30 18:25:00|358.01|356.01|357.82|355.82|358.21|356.21|357.63|355.63|0
1640889000000|2021-12-30 18:30:00|358.01|356.01|358.77|356.77|358.96|356.96|358.01|356.01|0
1640889300000|2021-12-30 18:35:00|358.58|356.58|358.39|356.39|358.77|356.77|357.82|355.82|0
1640889600000|2021-12-30 18:40:00|358.01|356.01|358.76|356.76|358.77|356.77|357.81|355.81|0
1640889900000|2021-12-30 18:45:00|358.95|356.95|359.14|357.14|359.72|357.72|358.95|356.95|0
1640890200000|2021-12-30 18:50:00|359.33|357.33|359.22|357.22|360.09|358.09|359.14|357.14|0
1640890500000|2021-12-30 18:55:00|359.03|357.03|358.45|356.45|359.22|357.22|358.07|356.07|0
1640890800000|2021-12-30 19:00:00|358.26|356.26|355.78|353.78|358.26|356.26|355.21|353.21|0
1640891100000|2021-12-30 19:05:00|355.59|353.59|356.35|354.35|356.73|354.73|354.83|352.83|0
1640891400000|2021-12-30 19:10:00|356.44|354.44|355.97|353.97|356.54|354.54|355.4|353.4|0
1640891700000|2021-12-30 19:15:00|356.16|354.16|356.72|354.72|357.11|355.11|355.97|353.97|0
1640892000000|2021-12-30 19:20:00|356.53|354.53|356.15|354.15|357.1|355.1|355.96|353.96|0
1640892300000|2021-12-30 19:25:00|356.34|354.34|357.67|355.67|357.67|355.67|356.15|354.15|0
1640892600000|2021-12-30 19:30:00|357.48|355.48|357.29|355.29|357.67|355.67|356.72|354.72|0
1640892900000|2021-12-30 19:35:00|357.1|355.1|357.86|355.86|358.05|356.05|357.1|355.1|0
1640893200000|2021-12-30 19:40:00|358.05|356.05|359|357|359|357|358.04|356.04|0
1640893500000|2021-12-30 19:45:00|358.81|356.81|356.98|354.98|359|357|356.79|354.79|0
1640893800000|2021-12-30 19:50:00|357.17|355.17|356.4|354.4|357.17|355.17|356.02|354.02|0
1640894100000|2021-12-30 19:55:00|356.21|354.21|356.97|354.97|356.97|354.97|356.21|354.21|0
1640894400000|2021-12-30 20:00:00|357.16|355.16|355.63|353.63|357.16|355.16|354.3|352.3|0
1640894700000|2021-12-30 20:05:00|355.44|353.44|354.29|352.29|355.82|353.82|354.29|352.29|0
1640895000000|2021-12-30 20:10:00|354.49|352.49|353.34|351.34|354.49|352.49|352.58|350.58|0
1640895300000|2021-12-30 20:15:00|353.15|351.15|354.48|352.48|354.67|352.67|352.96|350.96|0
1640895600000|2021-12-30 20:20:00|354.29|352.29|353.33|351.33|354.86|352.86|352.95|350.95|0
1640895900000|2021-12-30 20:25:00|353.14|351.14|352.76|350.76|354.19|352.19|352.57|350.57|0
1640896200000|2021-12-30 20:30:00|352.95|350.95|351.62|349.62|353.9|351.9|351.62|349.62|0
1640896500000|2021-12-30 20:35:00|351.81|349.81|351.24|349.24|352.38|350.38|350.48|348.48|0
1640896800000|2021-12-30 20:40:00|351.05|349.05|348.58|346.58|351.05|349.05|347.64|345.64|0
1640897100000|2021-12-30 20:45:00|348.39|346.39|347.07|345.07|349.53|347.53|345.18|343.18|0
1640897400000|2021-12-30 20:50:00|345|343|343.49|341.49|347.25|345.25|340.86|338.86|0
1640897700000|2021-12-30 20:55:00|343.86|341.86|343.77|341.77|344.99|342.99|335.77|333.77|0
1640898000000|2021-12-30 21:00:00|344.33|342.33|341.54|339.54|345.08|343.08|341.17|339.17|0
1640898300000|2021-12-30 21:05:00|341.17|339.17|343.6|341.6|343.79|341.79|341.17|339.17|0
1640898600000|2021-12-30 21:10:00|343.79|341.79|344.91|342.91|345.1|343.1|343.6|341.6|0
1640898900000|2021-12-30 21:15:00|343.9|341.3|344.64|342.04|345.02|342.42|343.71|341.11|0
1640899200000|2021-12-30 21:20:00|344.46|341.86|344.08|341.48|344.83|342.23|343.89|341.29|0
1640899500000|2021-12-30 21:25:00|344.17|341.57|343.7|341.1|344.27|341.67|343.7|341.1|0
1640899800000|2021-12-30 21:30:00|343.89|341.29|343.51|340.91|343.89|341.29|343.32|340.72|0
1640900100000|2021-12-30 21:35:00|343.7|341.1|343.69|341.09|344.45|341.85|343.69|341.09|0
1640900400000|2021-12-30 21:40:00|343.51|340.91|343.32|340.72|343.88|341.28|342.75|340.15|0
1640900700000|2021-12-30 21:45:00|343.5|340.9|342.56|339.96|344.06|341.46|342.56|339.96|0
1640901000000|2021-12-30 21:50:00|342.75|340.15|343.31|340.71|343.87|341.27|342.75|340.15|0
1640901300000|2021-12-30 21:55:00|343.21|340.61|343.58|340.98|343.87|341.27|343.12|340.52|0
1640901600000|2021-12-30 22:00:00|343.42|340.82|343.36|340.76|343.44|340.84|343.36|340.76|0
1640901900000|2021-12-30 22:05:00|343.35|340.75|343.62|341.02|343.84|341.24|343.35|340.75|0
1640902200000|2021-12-30 22:10:00|343.67|341.07|343.38|340.78|343.67|341.07|343.16|340.56|0
1640902500000|2021-12-30 22:15:00|343.49|340.89|343.29|340.69|343.7|341.1|343.02|340.42|0
1640902800000|2021-12-30 22:20:00|343.35|340.75|343.21|340.61|343.41|340.81|342.83|340.23|0
1640903100000|2021-12-30 22:25:00|343.07|340.47|343.02|340.42|343.17|340.57|343.02|340.42|0
1640903400000|2021-12-30 22:30:00|342.99|340.39|343.09|340.49|343.15|340.55|342.99|340.39|0
1640903700000|2021-12-30 22:35:00|342.95|340.35|342.95|340.35|342.95|340.35|342.95|340.35|0
1640904000000|2021-12-30 22:40:00|342.98|340.38|342.98|340.38|342.98|340.38|342.98|340.38|0
1640904300000|2021-12-30 22:45:00|342.95|340.35|343.27|340.67|343.27|340.67|342.95|340.35|0
1640904600000|2021-12-30 22:50:00|343.24|340.64|343.27|340.67|343.27|340.67|343.24|340.64|0
1640904900000|2021-12-30 22:55:00|343.35|340.75|343.3|340.7|343.38|340.78|343.1|340.5|0
1640905200000|2021-12-30 23:00:00|344.48|341.88|345.14|342.54|345.9|343.3|344.48|341.88|0
1640905500000|2021-12-30 23:05:00|344.95|342.35|345.04|342.44|345.89|343.29|344.77|342.17|0
1640905800000|2021-12-30 23:10:00|345.14|342.54|344.95|342.35|345.33|342.73|344.95|342.35|0
1640906100000|2021-12-30 23:15:00|345.14|342.54|345.13|342.53|345.89|343.29|344.66|342.06|0
1640906400000|2021-12-30 23:20:00|345.22|342.62|344.94|342.34|345.22|342.62|344.38|341.78|0
1640906700000|2021-12-30 23:25:00|344.75|342.15|344.75|342.15|344.75|342.15|344.19|341.59|0
1640907000000|2021-12-30 23:30:00|344.56|341.96|344|341.4|344.75|342.15|343.06|340.46|0
1640907300000|2021-12-30 23:35:00|343.81|341.21|343.99|341.39|344|341.4|343.24|340.64|0
1640907600000|2021-12-30 23:40:00|344.18|341.58|344.08|341.48|344.18|341.58|343.99|341.39|0
1640907900000|2021-12-30 23:45:00|343.99|341.39|343.61|341.01|343.99|341.39|343.42|340.82|0
1640908200000|2021-12-30 23:50:00|343.42|340.82|343.23|340.63|343.61|341.01|342.67|340.07|0
1640908500000|2021-12-30 23:55:00|343.42|340.82|343.98|341.38|344.17|341.57|343.23|340.63|0
1640908800000|2021-12-31 00:00:00|344.07|341.47|343.88|341.28|344.35|341.75|343.6|341|0
1640909100000|2021-12-31 00:05:00|343.79|341.19|342.56|339.96|343.79|341.19|342.47|339.87|0
1640909400000|2021-12-31 00:10:00|342.47|339.87|342.56|339.96|343.22|340.62|342.47|339.87|0
1640909700000|2021-12-31 00:15:00|342.47|339.87|339.29|336.69|342.84|340.24|338.92|336.32|0
1640910000000|2021-12-31 00:20:00|339.48|336.88|335.19|332.59|339.48|336.88|335.19|332.59|0
1640910300000|2021-12-31 00:25:00|335.28|332.68|330.19|327.59|335.75|333.15|327.62|325.02|0
1640910600000|2021-12-31 00:30:00|330.38|327.78|328.72|326.12|330.56|327.96|328.72|326.12|0
1640910900000|2021-12-31 00:35:00|328.9|326.3|330.74|328.14|331.11|328.51|328.9|326.3|0
1640911200000|2021-12-31 00:40:00|330.83|328.23|329.82|327.22|330.83|328.23|329.63|327.03|0
1640911500000|2021-12-31 00:45:00|329.9|327.3|330.18|327.58|330.74|328.14|329.9|327.3|0
1640911800000|2021-12-31 00:50:00|330.27|327.67|331.29|328.69|331.47|328.87|330.18|327.58|0
1640912100000|2021-12-31 00:55:00|331.1|328.5|330.54|327.94|331.47|328.87|329.81|327.21|0
1640912400000|2021-12-31 01:00:00|331.65|329.05|332.76|330.16|332.85|330.25|331.1|328.5|0
1640912700000|2021-12-31 01:05:00|332.85|330.25|332.01|329.41|333.13|330.53|331.83|329.23|0
1640913000000|2021-12-31 01:10:00|332.1|329.5|331.83|329.23|332.38|329.78|331.27|328.67|0
1640913300000|2021-12-31 01:15:00|331.55|328.95|335.71|333.11|336.83|334.23|331.55|328.95|0
1640913600000|2021-12-31 01:20:00|335.99|333.39|338.4|335.8|339.44|336.84|335.34|332.74|0
1640913900000|2021-12-31 01:25:00|338.32|335.72|339.24|336.64|339.24|336.64|338.31|335.71|0
1640914200000|2021-12-31 01:30:00|339.43|336.83|337.28|334.68|339.8|337.2|337.09|334.49|0
1640914500000|2021-12-31 01:35:00|337.19|334.59|338.68|336.08|338.68|336.08|337|334.4|0
1640914800000|2021-12-31 01:40:00|338.49|335.89|339.98|337.38|339.98|337.38|337.75|335.15|0
1640915100000|2021-12-31 01:45:00|340.17|337.57|339.79|337.19|340.17|337.57|339.14|336.54|0
1640915400000|2021-12-31 01:50:00|339.98|337.38|339.6|337|341.1|338.5|338.86|336.26|0
1640915700000|2021-12-31 01:55:00|339.41|336.81|341.28|338.68|341.28|338.68|339.41|336.81|0
1640916000000|2021-12-31 02:00:00|340.91|338.31|340.16|337.56|341.28|338.68|339.6|337|0
1640916300000|2021-12-31 02:05:00|340.34|337.74|340.53|337.93|340.9|338.3|339.97|337.37|0
1640916600000|2021-12-31 02:10:00|340.62|338.02|339.03|336.43|340.62|338.02|339.03|336.43|0
1640916900000|2021-12-31 02:15:00|339.22|336.62|339.77|337.17|339.86|337.26|338.84|336.24|0
1640917200000|2021-12-31 02:20:00|339.4|336.8|337.72|335.12|339.58|336.98|337.16|334.56|0
1640917500000|2021-12-31 02:25:00|337.81|335.21|337.9|335.3|338.28|335.68|337.34|334.74|0
1640917800000|2021-12-31 02:30:00|337.71|335.11|336.41|333.81|337.71|335.11|335.85|333.25|0
1640918100000|2021-12-31 02:35:00|336.59|333.99|336.03|333.43|336.59|333.99|335.66|333.06|0
1640918400000|2021-12-31 02:40:00|335.85|333.25|335.84|333.24|336.03|333.43|335.1|332.5|0
1640918700000|2021-12-31 02:45:00|336.03|333.43|336.77|334.17|336.96|334.36|335.84|333.24|0
1640919000000|2021-12-31 02:50:00|336.86|334.26|336.95|334.35|337.14|334.54|336.58|333.98|0
1640919300000|2021-12-31 02:55:00|337.14|334.54|336.76|334.16|337.14|334.54|335.65|333.05|0
1640919600000|2021-12-31 03:00:00|336.58|333.98|336.85|334.25|336.95|334.35|335.65|333.05|0
1640919900000|2021-12-31 03:05:00|336.76|334.16|336.01|333.41|336.85|334.25|335.73|333.13|0
1640920200000|2021-12-31 03:10:00|335.83|333.23|333.6|331|335.83|333.23|332.67|330.07|0
1640920500000|2021-12-31 03:15:00|333.5|330.9|334.52|331.92|334.52|331.92|333.04|330.44|0
1640920800000|2021-12-31 03:20:00|334.34|331.74|333.22|330.62|334.52|331.92|333.04|330.44|0
1640921100000|2021-12-31 03:25:00|333.31|330.71|333.59|330.99|333.59|330.99|332.57|329.97|0
1640921400000|2021-12-31 03:30:00|333.77|331.17|334.05|331.45|334.88|332.28|333.22|330.62|0
1640921700000|2021-12-31 03:35:00|334.14|331.54|333.95|331.35|334.41|331.81|333.21|330.61|0
1640922000000|2021-12-31 03:40:00|333.77|331.17|333.39|330.79|333.95|331.35|333.21|330.61|0
1640922300000|2021-12-31 03:45:00|333.48|330.88|333.76|331.16|334.13|331.53|333.39|330.79|0
1640922600000|2021-12-31 03:50:00|333.67|331.07|334.31|331.71|334.87|332.27|333.58|330.98|0
1640922900000|2021-12-31 03:55:00|334.4|331.8|334.4|331.8|334.5|331.9|334.13|331.53|0
1640923200000|2021-12-31 04:00:00|334.68|332.08|335.7|333.1|335.98|333.38|334.4|331.8|0
1640923500000|2021-12-31 04:05:00|335.61|333.01|335.6|333|336.07|333.47|335.6|333|0
1640923800000|2021-12-31 04:10:00|335.42|332.82|335.6|333|335.97|333.37|335.23|332.63|0
1640924100000|2021-12-31 04:15:00|335.41|332.81|335.41|332.81|335.41|332.81|335.23|332.63|0
1640924400000|2021-12-31 04:20:00|335.6|333|335.41|332.81|335.6|333|335.22|332.62|0
1640924700000|2021-12-31 04:25:00|335.5|332.9|335.03|332.43|335.59|332.99|335.03|332.43|0
1640925000000|2021-12-31 04:30:00|334.94|332.34|335.68|333.08|335.77|333.17|334.94|332.34|0
1640925300000|2021-12-31 04:35:00|335.77|333.17|335.96|333.36|335.96|333.36|335.4|332.8|0
1640925600000|2021-12-31 04:40:00|336.14|333.54|335.95|333.35|336.14|333.54|335.58|332.98|0
1640925900000|2021-12-31 04:45:00|336.14|333.54|336.14|333.54|336.32|333.72|335.95|333.35|0
1640926200000|2021-12-31 04:50:00|336.32|333.72|336.13|333.53|336.51|333.91|335.95|333.35|0
1640926500000|2021-12-31 04:55:00|336.32|333.72|336.5|333.9|336.69|334.09|336.22|333.62|0
1640926800000|2021-12-31 05:00:00|336.4|333.8|335.94|333.34|336.5|333.9|335.57|332.97|0
1640927100000|2021-12-31 05:05:00|335.84|333.24|335.57|332.97|335.94|333.34|335.2|332.6|0
1640927400000|2021-12-31 05:10:00|335.75|333.15|336.49|333.89|336.49|333.89|335.75|333.15|0
1640927700000|2021-12-31 05:15:00|336.68|334.08|336.49|333.89|336.86|334.26|336.49|333.89|0
1640928000000|2021-12-31 05:20:00|336.39|333.79|336.11|333.51|336.49|333.89|336.11|333.51|0
1640928300000|2021-12-31 05:25:00|335.93|333.33|335.92|333.32|336.11|333.51|335.55|332.95|0
1640928600000|2021-12-31 05:30:00|336.11|333.51|338.9|336.3|339.46|336.86|336.11|333.51|0
1640928900000|2021-12-31 05:35:00|338.71|336.11|337.78|335.18|338.71|336.11|337.6|335|0
1640929200000|2021-12-31 05:40:00|337.59|334.99|337.59|334.99|337.78|335.18|337.4|334.8|0
1640929500000|2021-12-31 05:45:00|337.4|334.8|337.96|335.36|337.96|335.36|337.22|334.62|0
1640929800000|2021-12-31 05:50:00|337.86|335.26|338.7|336.1|338.7|336.1|337.86|335.26|0
1640930100000|2021-12-31 05:55:00|338.79|336.19|338.7|336.1|339.07|336.47|338.7|336.1|0
1640930400000|2021-12-31 06:00:00|338.89|336.29|338.7|336.1|339.63|337.03|338.23|335.63|0
1640930700000|2021-12-31 06:05:00|338.88|336.28|339.15|336.55|340|337.4|338.88|336.28|0
1640931000000|2021-12-31 06:10:00|339.25|336.65|338.69|336.09|339.25|336.65|338.5|335.9|0
1640931300000|2021-12-31 06:15:00|338.59|335.99|339.06|336.46|339.06|336.46|338.5|335.9|0
1640931600000|2021-12-31 06:20:00|339.25|336.65|338.03|335.43|339.33|336.73|337.47|334.87|0
1640931900000|2021-12-31 06:25:00|338.12|335.52|337.93|335.33|338.31|335.71|337.84|335.24|0
1640932200000|2021-12-31 06:30:00|338.12|335.52|337.56|334.96|338.12|335.52|337.56|334.96|0
1640932500000|2021-12-31 06:35:00|337.74|335.14|337.55|334.95|337.74|335.14|337.09|334.49|0
1640932800000|2021-12-31 06:40:00|337.74|335.14|337.92|335.32|338.11|335.51|337.74|335.14|0
1640933100000|2021-12-31 06:45:00|337.83|335.23|337.64|335.04|337.92|335.32|337.55|334.95|0
1640933400000|2021-12-31 06:50:00|337.73|335.13|337.63|335.03|337.73|335.13|337.45|334.85|0
1640933700000|2021-12-31 06:55:00|337.54|334.94|337.44|334.84|337.91|335.31|337.17|334.57|0
1640934000000|2021-12-31 07:00:00|337.54|334.94|338.47|335.87|338.66|336.06|337.44|334.84|0
1640934300000|2021-12-31 07:05:00|338.66|336.06|339.03|336.43|339.03|336.43|338.65|336.05|0
1640934600000|2021-12-31 07:10:00|339.12|336.52|339.58|336.98|339.59|336.99|339.03|336.43|0
1640934900000|2021-12-31 07:15:00|339.77|337.17|339.67|337.07|339.96|337.36|339.02|336.42|0
1640935200000|2021-12-31 07:20:00|339.58|336.98|339.2|336.6|339.77|337.17|339.2|336.6|0
1640935500000|2021-12-31 07:25:00|339.11|336.51|339.2|336.6|339.2|336.6|338.92|336.32|0
1640935800000|2021-12-31 07:30:00|339.01|336.41|339.2|336.6|339.39|336.79|338.92|336.32|0
1640936100000|2021-12-31 07:35:00|339.01|336.41|339.57|336.97|339.75|337.15|338.82|336.22|0
1640936400000|2021-12-31 07:40:00|339.47|336.87|339.75|337.15|339.75|337.15|339.38|336.78|0
1640936700000|2021-12-31 07:45:00|339.56|336.96|338.81|336.21|339.94|337.34|338.63|336.03|0
1640937000000|2021-12-31 07:50:00|339|336.4|338.07|335.47|339.37|336.77|337.88|335.28|0
1640937300000|2021-12-31 07:55:00|338.25|335.65|338.99|336.39|338.99|336.39|337.88|335.28|0
1640937600000|2021-12-31 08:00:00|339.18|336.58|340.11|337.51|340.49|337.89|338.99|336.39|0
1640937900000|2021-12-31 08:05:00|339.81|337.81|340.18|338.18|340.18|338.18|338.88|336.88|0
1640938200000|2021-12-31 08:10:00|340.56|338.56|341.68|339.68|341.87|339.87|340.56|338.56|0
1640938500000|2021-12-31 08:15:00|341.49|339.49|339.99|337.99|342.05|340.05|339.8|337.8|0
1640938800000|2021-12-31 08:20:00|340.18|338.18|339.99|337.99|340.55|338.55|339.8|337.8|0
1640939100000|2021-12-31 08:25:00|340.17|338.17|340.36|338.36|340.73|338.73|339.98|337.98|0
1640939400000|2021-12-31 08:30:00|340.26|338.26|341.67|339.67|341.67|339.67|340.26|338.26|0
1640939700000|2021-12-31 08:35:00|341.66|339.66|340.73|338.73|341.66|339.66|340.54|338.54|0
1640940000000|2021-12-31 08:40:00|340.54|338.54|341.28|339.28|341.47|339.47|340.16|338.16|0
1640940300000|2021-12-31 08:45:00|341.37|339.37|340.72|338.72|342.03|340.03|340.72|338.72|0
1640940600000|2021-12-31 08:50:00|340.91|338.91|340.53|338.53|340.91|338.91|340.53|338.53|0
1640940900000|2021-12-31 08:55:00|340.43|338.43|340.15|338.15|340.53|338.53|339.68|337.68|0
1640941200000|2021-12-31 09:00:00|339.96|337.96|339.96|337.96|340.15|338.15|339.59|337.59|0
1640941500000|2021-12-31 09:05:00|340.05|338.05|341.46|339.46|341.46|339.46|339.77|337.77|0
1640941800000|2021-12-31 09:10:00|341.27|339.27|341.08|339.08|341.46|339.46|341.08|339.08|0
1640942100000|2021-12-31 09:15:00|341.17|339.17|338.27|336.27|341.26|339.26|338.27|336.27|0
1640942400000|2021-12-31 09:20:00|338.17|336.17|337.89|335.89|338.64|336.64|337.34|335.34|0
1640942700000|2021-12-31 09:25:00|337.71|335.71|338.45|336.45|338.64|336.64|337.71|335.71|0
1640943000000|2021-12-31 09:30:00|338.26|336.26|338.45|336.45|338.82|336.82|338.26|336.26|0
1640943300000|2021-12-31 09:35:00|338.54|336.54|339.19|337.19|339.19|337.19|338.54|336.54|0
1640943600000|2021-12-31 09:40:00|339.38|337.38|339.46|337.46|339.75|337.75|339.19|337.19|0
1640943900000|2021-12-31 09:45:00|339.56|337.56|339.18|337.18|339.75|337.75|339.18|337.18|0
1640944200000|2021-12-31 09:50:00|339.37|337.37|339.56|337.56|339.93|337.93|339.37|337.37|0
1640944500000|2021-12-31 09:55:00|339.74|337.74|339.93|337.93|339.93|337.93|339.55|337.55|0
1640944800000|2021-12-31 10:00:00|340.11|338.11|339.18|337.18|340.11|338.11|339.18|337.18|0
1640945100000|2021-12-31 10:05:00|339.17|337.17|338.8|336.8|339.36|337.36|338.61|336.61|0
1640945400000|2021-12-31 10:10:00|338.98|336.98|338.8|336.8|338.98|336.98|338.61|336.61|0
1640945700000|2021-12-31 10:15:00|338.79|336.79|338.79|336.79|338.98|336.98|338.7|336.7|0
1640946000000|2021-12-31 10:20:00|338.69|336.69|338.42|336.42|338.79|336.79|338.23|336.23|0
1640946300000|2021-12-31 10:25:00|338.51|336.51|339.16|337.16|339.16|337.16|338.41|336.41|0
1640946600000|2021-12-31 10:30:00|339.35|337.35|339.34|337.34|339.72|337.72|339.16|337.16|0
1640946900000|2021-12-31 10:35:00|339.15|337.15|338.59|336.59|339.34|337.34|338.59|336.59|0
1640947200000|2021-12-31 10:40:00|338.41|336.41|337.47|335.47|338.41|336.41|336.73|334.73|0
1640947500000|2021-12-31 10:45:00|337.66|335.66|336.91|334.91|337.84|335.84|336.72|334.72|0
1640947800000|2021-12-31 10:50:00|337.09|335.09|337.09|335.09|337.28|335.28|336.53|334.53|0
1640948100000|2021-12-31 10:55:00|337.28|335.28|337.09|335.09|337.65|335.65|337.09|335.09|0
1640948400000|2021-12-31 11:00:00|337.46|335.46|336.53|334.53|337.55|335.55|336.53|334.53|0
1640948700000|2021-12-31 11:05:00|335.78|333.78|334.48|332.48|335.97|333.97|334.29|332.29|0
1640949000000|2021-12-31 11:10:00|334.38|332.38|335.4|333.4|335.4|333.4|334.29|332.29|0
1640949300000|2021-12-31 11:15:00|335.49|333.49|335.77|333.77|336.15|334.15|335.4|333.4|0
1640949600000|2021-12-31 11:20:00|335.96|333.96|337.2|335.2|337.38|335.38|335.77|333.77|0
1640949900000|2021-12-31 11:25:00|337.1|335.1|337.75|335.75|338.13|336.13|336.83|334.83|0
1640950200000|2021-12-31 11:30:00|337.57|335.57|336.82|334.82|337.57|335.57|336.72|334.72|0
1640950500000|2021-12-31 11:35:00|336.63|334.63|336.82|334.82|337|335|336.63|334.63|0
1640950800000|2021-12-31 11:40:00|337|335|336.81|334.81|337.65|335.65|336.72|334.72|0
1640951100000|2021-12-31 11:45:00|337|335|336.62|334.62|337|335|336.44|334.44|0
1640951400000|2021-12-31 11:50:00|336.81|334.81|335.51|333.51|336.81|334.81|335.32|333.32|0
1640951700000|2021-12-31 11:55:00|335.88|333.88|334.76|332.76|336.06|334.06|333.84|331.84|0
1640952000000|2021-12-31 12:00:00|334.95|332.95|333.28|331.28|334.95|332.95|333.28|331.28|0
1640952300000|2021-12-31 12:05:00|332.91|330.91|332.17|330.17|333.46|331.46|331.62|329.62|0
1640952600000|2021-12-31 12:10:00|332.35|330.35|334.13|332.13|334.68|332.68|331.23|329.23|0
1640952900000|2021-12-31 12:15:00|334.5|332.5|335.42|333.42|335.6|333.6|334.31|332.31|0
1640953200000|2021-12-31 12:20:00|335.23|333.23|336.71|334.71|336.71|334.71|335.05|333.05|0
1640953500000|2021-12-31 12:25:00|336.9|334.9|337.64|335.64|337.64|335.64|336.34|334.34|0
1640953800000|2021-12-31 12:30:00|337.73|335.73|337.82|335.82|338.2|336.2|337.36|335.36|0
1640954100000|2021-12-31 12:35:00|337.64|335.64|336.93|334.93|337.73|335.73|336.39|334.39|0
1640954400000|2021-12-31 12:40:00|336.83|334.83|339.16|337.16|339.35|337.35|336.83|334.83|0
1640954700000|2021-12-31 12:45:00|338.98|336.98|338.97|336.97|339.53|337.53|338.79|336.79|0
1640955000000|2021-12-31 12:50:00|339.06|337.06|339.53|337.53|339.53|337.53|338.78|336.78|0
1640955300000|2021-12-31 12:55:00|339.34|337.34|338.97|336.97|339.9|337.9|338.78|336.78|0
1640955600000|2021-12-31 13:00:00|339.15|337.15|338.4|336.4|339.15|337.15|337.84|335.84|0
1640955900000|2021-12-31 13:05:00|338.22|336.22|338.21|336.21|338.77|336.77|337.66|335.66|0
1640956200000|2021-12-31 13:10:00|338.4|336.4|338.02|336.02|339.15|337.15|338.02|336.02|0
1640956500000|2021-12-31 13:15:00|338.11|336.11|338.58|336.58|338.95|336.95|337.84|335.84|0
1640956800000|2021-12-31 13:20:00|338.77|336.77|338.58|336.58|338.77|336.77|338.02|336.02|0
1640957100000|2021-12-31 13:25:00|338.67|336.67|338.76|336.76|338.95|336.95|338.57|336.57|0
1640957400000|2021-12-31 13:30:00|338.95|336.95|338.57|336.57|338.95|336.95|338.38|336.38|0
1640957700000|2021-12-31 13:35:00|338.38|336.38|339.87|337.87|340.81|338.81|338.01|336.01|0
1640958000000|2021-12-31 13:40:00|339.96|337.96|340.24|338.24|340.43|338.43|339.31|337.31|0
1640958300000|2021-12-31 13:45:00|340.06|338.06|339.31|337.31|340.24|338.24|338.93|336.93|0
1640958600000|2021-12-31 13:50:00|338.93|336.93|340.05|338.05|340.24|338.24|338|336|0
1640958900000|2021-12-31 13:55:00|339.86|337.86|338.74|336.74|340.24|338.24|338.64|336.64|0
1640959200000|2021-12-31 14:00:00|338.93|336.93|339.3|337.3|340.05|338.05|338.55|336.55|0
1640959500000|2021-12-31 14:05:00|339.48|337.48|340.04|338.04|340.42|338.42|339.48|337.48|0
1640959800000|2021-12-31 14:10:00|340.23|338.23|339.48|337.48|340.23|338.23|339.29|337.29|0
1640960100000|2021-12-31 14:15:00|339.66|337.66|338.54|336.54|340.04|338.04|337.98|335.98|0
1640960400000|2021-12-31 14:20:00|338.91|336.91|338.72|336.72|339.47|337.47|338.35|336.35|0
1640960700000|2021-12-31 14:25:00|338.54|336.54|338.16|336.16|338.91|336.91|338.16|336.16|0
1640961000000|2021-12-31 14:30:00|338.35|336.35|346.55|344.55|346.55|344.55|337.79|335.79|0
1640961300000|2021-12-31 14:35:00|346.36|344.36|346.17|344.17|347.11|345.11|344.67|342.67|0
1640961600000|2021-12-31 14:40:00|346.36|344.36|341.1|339.1|347.68|345.68|341.1|339.1|0
1640961900000|2021-12-31 14:45:00|341.47|339.47|339.79|337.79|343.16|341.16|338.3|336.3|0
1640962200000|2021-12-31 14:50:00|339.6|337.6|342.59|340.59|342.78|340.78|339.04|337.04|0
1640962500000|2021-12-31 14:55:00|342.78|340.78|339.03|337.03|344.47|342.47|337.17|335.17|0
1640962800000|2021-12-31 15:00:00|339.22|337.22|337.35|335.35|340.06|338.06|332.9|330.9|0
1640963100000|2021-12-31 15:05:00|337.17|335.17|339.64|337.64|342.02|340.02|336.8|334.8|0
1640963400000|2021-12-31 15:10:00|339.82|337.82|339.73|337.73|340.57|338.57|337.76|335.76|0
1640963700000|2021-12-31 15:15:00|339.91|337.91|343.08|341.08|343.83|341.83|339.35|337.35|0
1640964000000|2021-12-31 15:20:00|342.52|340.52|339.53|337.53|342.52|340.52|339.16|337.16|0
1640964300000|2021-12-31 15:25:00|339.35|337.35|341.77|339.77|342.33|340.33|339.16|337.16|0
1640964600000|2021-12-31 15:30:00|342.14|340.14|336.78|334.78|342.14|340.14|336.59|334.59|0
1640964900000|2021-12-31 15:35:00|336.96|334.96|336.77|334.77|338.45|336.45|335.29|333.29|0
1640965200000|2021-12-31 15:40:00|336.49|334.49|336.55|334.55|336.59|334.59|332.4|330.4|0
1640965500000|2021-12-31 15:45:00|336.92|334.92|335.99|333.99|337.3|335.3|335.06|333.06|0
1640965800000|2021-12-31 15:50:00|336.18|334.18|338.04|336.04|338.41|336.41|334.13|332.13|0
1640966100000|2021-12-31 15:55:00|337.85|335.85|338.68|336.68|339.34|337.34|337.66|335.66|0
1640966400000|2021-12-31 16:00:00|338.97|336.97|337.47|335.47|340.28|338.28|336.17|334.17|0
1640966700000|2021-12-31 16:05:00|337.28|335.28|337.09|335.09|337.66|335.66|335.79|333.79|0
1640967000000|2021-12-31 16:10:00|336.91|334.91|337.65|335.65|339.61|337.61|336.35|334.35|0
1640967300000|2021-12-31 16:15:00|337.46|335.46|339.33|337.33|340.08|338.08|337.28|335.28|0
1640967600000|2021-12-31 16:20:00|339.14|337.14|339.51|337.51|340.08|338.08|339.14|337.14|0
1640967900000|2021-12-31 16:25:00|339.33|337.33|339.7|337.7|340.07|338.07|339.32|337.32|0
1640968200000|2021-12-31 16:30:00|339.51|337.51|338.38|336.38|340.07|338.07|338.01|336.01|0
1640968500000|2021-12-31 16:35:00|338.57|336.57|338.01|336.01|338.57|336.57|337.08|335.08|0
1640968800000|2021-12-31 16:40:00|338.19|336.19|338.94|336.94|339.13|337.13|337.82|335.82|0
1640969100000|2021-12-31 16:45:00|339.13|337.13|338.38|336.38|339.69|337.69|337.82|335.82|0
1640969400000|2021-12-31 16:50:00|338.19|336.19|336.69|334.69|338.19|336.19|335.2|333.2|0
1640969700000|2021-12-31 16:55:00|336.51|334.51|335.39|333.39|337.62|335.62|335.2|333.2|0
1640970000000|2021-12-31 17:00:00|335.57|333.57|337.06|335.06|337.43|335.43|333.9|331.9|0
1640970300000|2021-12-31 17:05:00|336.87|334.87|336.5|334.5|337.8|335.8|336.5|334.5|0
1640970600000|2021-12-31 17:10:00|336.68|334.68|335.75|333.75|337.24|335.24|335|333|0
1640970900000|2021-12-31 17:15:00|335.56|333.56|333.33|331.33|335.56|333.56|332.77|330.77|0
1640971200000|2021-12-31 17:20:00|333.14|331.14|334.81|332.81|335.18|333.18|332.77|330.77|0
1640971500000|2021-12-31 17:25:00|334.63|332.63|334.25|332.25|335.93|333.93|334.25|332.25|0
1640971800000|2021-12-31 17:30:00|334.44|332.44|334.06|332.06|334.81|332.81|333.69|331.69|0
1640972100000|2021-12-31 17:35:00|334.25|332.25|337.97|335.97|337.97|335.97|334.06|332.06|0
1640972400000|2021-12-31 17:40:00|337.78|335.78|337.97|335.97|338.34|336.34|337.78|335.78|0
1640972700000|2021-12-31 17:45:00|338.15|336.15|336.66|334.66|338.15|336.15|336.47|334.47|0
1640973000000|2021-12-31 17:50:00|336.84|334.84|338.15|336.15|338.34|336.34|336.84|334.84|0
1640973300000|2021-12-31 17:55:00|337.96|335.96|342.1|340.1|342.98|340.98|337.96|335.96|0
1640973600000|2021-12-31 18:00:00|342.47|340.47|342.66|340.66|343.03|341.03|341.53|339.53|0
1640973900000|2021-12-31 18:05:00|342.84|340.84|342.65|340.65|343.78|341.78|342.28|340.28|0
1640974200000|2021-12-31 18:10:00|342.47|340.47|342.46|340.46|343.21|341.21|342.27|340.27|0
1640974500000|2021-12-31 18:15:00|342.27|340.27|341.9|339.9|343.02|341.02|341.52|339.52|0
1640974800000|2021-12-31 18:20:00|341.71|339.71|342.46|340.46|343.4|341.4|341.52|339.52|0
1640975100000|2021-12-31 18:25:00|342.27|340.27|343.39|341.39|343.58|341.58|342.08|340.08|0
1640975400000|2021-12-31 18:30:00|343.58|341.58|344.33|342.33|344.7|342.7|341.7|339.7|0
1640975700000|2021-12-31 18:35:00|344.14|342.14|342.63|340.63|344.7|342.7|342.63|340.63|0
1640976000000|2021-12-31 18:40:00|342.82|340.82|340.94|338.94|342.82|340.82|340.94|338.94|0
1640976300000|2021-12-31 18:45:00|340.76|338.76|341.13|339.13|341.5|339.5|340.38|338.38|0
1640976600000|2021-12-31 18:50:00|340.94|338.94|342.06|340.06|342.06|340.06|340.57|338.57|0
1640976900000|2021-12-31 18:55:00|341.87|339.87|343.56|341.56|343.56|341.56|341.87|339.87|0
1640977200000|2021-12-31 19:00:00|343.75|341.75|344.31|342.31|344.87|342.87|343|341|0
1640977500000|2021-12-31 19:05:00|344.49|342.49|342.73|340.73|344.87|342.87|342.63|340.63|0
1640977800000|2021-12-31 19:10:00|342.54|340.54|341.79|339.79|343.11|341.11|341.41|339.41|0
1640978100000|2021-12-31 19:15:00|341.6|339.6|339.53|337.53|341.79|339.79|339.15|337.15|0
1640978400000|2021-12-31 19:20:00|339.34|337.34|338.96|336.96|340.28|338.28|338.78|336.78|0
1640978700000|2021-12-31 19:25:00|339.15|337.15|340.27|338.27|340.84|338.84|338.78|336.78|0
1640979000000|2021-12-31 19:30:00|340.46|338.46|341.02|339.02|342.15|340.15|340.18|338.18|0
1640979300000|2021-12-31 19:35:00|340.83|338.83|341.77|339.77|341.77|339.77|340.27|338.27|0
1640979600000|2021-12-31 19:40:00|341.58|339.58|341.39|339.39|342.15|340.15|341.02|339.02|0
1640979900000|2021-12-31 19:45:00|341.2|339.2|340.45|338.45|341.58|339.58|339.89|337.89|0
1640980200000|2021-12-31 19:50:00|340.64|338.64|339.51|337.51|341.01|339.01|339.51|337.51|0
1640980500000|2021-12-31 19:55:00|339.7|337.7|339.32|337.32|340.07|338.07|338.01|336.01|0
1640980800000|2021-12-31 20:00:00|339.13|337.13|341.57|339.57|342.89|340.89|339.13|337.13|0
1640981100000|2021-12-31 20:05:00|341.38|339.38|341.19|339.19|341.75|339.75|340.25|338.25|0
1640981400000|2021-12-31 20:10:00|341.38|339.38|339.68|337.68|342.13|340.13|339.49|337.49|0
1640981700000|2021-12-31 20:15:00|339.49|337.49|341.56|339.56|341.56|339.56|338.93|336.93|0
1640982000000|2021-12-31 20:20:00|341.37|339.37|341.18|339.18|341.37|339.37|339.68|337.68|0
1640982300000|2021-12-31 20:25:00|340.99|338.99|343.25|341.25|344|342|340.8|338.8|0
1640982600000|2021-12-31 20:30:00|343.43|341.43|340.42|338.42|344.38|342.38|340.05|338.05|0
1640982900000|2021-12-31 20:35:00|340.61|338.61|341.17|339.17|341.17|339.17|339.85|337.85|0
1640983200000|2021-12-31 20:40:00|341.36|339.36|343.24|341.24|343.42|341.42|340.98|338.98|0
1640983500000|2021-12-31 20:45:00|343.05|341.05|341.54|339.54|345.12|343.12|341.54|339.54|0
1640983800000|2021-12-31 20:50:00|341.44|339.44|332.56|330.56|341.44|339.44|332.37|330.37|0
1640984100000|2021-12-31 20:55:00|332.37|330.37|330.51|328.51|333.86|331.86|330.51|328.51|0
1640984400000|2021-12-31 21:00:00|331.07|329.07|334.6|332.6|336.84|334.84|331.07|329.07|0
1640984700000|2021-12-31 21:05:00|334.41|332.41|334.23|332.23|334.97|332.97|333.67|331.67|0
1640985000000|2021-12-31 21:10:00|334.41|332.41|335.53|333.53|335.53|333.53|333.67|331.67|0
1641197100000|2022-01-03 08:05:00|343.88|341.88|343.12|341.12|344.63|342.63|343.12|341.12|0
1641197400000|2022-01-03 08:10:00|343.31|341.31|344.06|342.06|344.06|342.06|342.93|340.93|0
1641197700000|2022-01-03 08:15:00|344.15|342.15|344.06|342.06|345.39|343.39|344.06|342.06|0
1641198000000|2022-01-03 08:20:00|344.44|342.44|344.62|342.62|345|343|344.06|342.06|0
1641198300000|2022-01-03 08:25:00|344.43|342.43|345|343|345|343|344.24|342.24|0
1641198600000|2022-01-03 08:30:00|345.19|343.19|344.43|342.43|345.19|343.19|344.24|342.24|0
1641198900000|2022-01-03 08:35:00|344.52|342.52|345.18|343.18|345.56|343.56|344.43|342.43|0
1641199200000|2022-01-03 08:40:00|345.08|343.08|344.61|342.61|345.37|343.37|344.42|342.42|0
1641199500000|2022-01-03 08:45:00|344.8|342.8|343.85|341.85|344.99|342.99|343.85|341.85|0
1641199800000|2022-01-03 08:50:00|344.04|342.04|342.71|340.71|344.04|342.04|342.52|340.52|0
1641200100000|2022-01-03 08:55:00|342.61|340.61|342.71|340.71|343.27|341.27|342.23|340.23|0
1641200400000|2022-01-03 09:00:00|342.89|340.89|342.32|340.32|343.65|341.65|341.95|339.95|0
1641200700000|2022-01-03 09:05:00|342.41|340.41|341.75|339.75|342.41|340.41|341|339|0
1641201000000|2022-01-03 09:10:00|341.56|339.56|344.21|342.21|344.4|342.4|341.56|339.56|0
1641201300000|2022-01-03 09:15:00|344.4|342.4|342.59|340.59|344.4|342.4|342.31|340.31|0
1641201600000|2022-01-03 09:20:00|342.69|340.69|344.21|342.21|344.21|342.21|342.69|340.69|0
1641201900000|2022-01-03 09:25:00|344.2|342.2|344.01|342.01|344.68|342.68|343.44|341.44|0
1641202200000|2022-01-03 09:30:00|344.2|342.2|344.48|342.48|344.58|342.58|343.44|341.44|0
1641202500000|2022-01-03 09:35:00|344.39|342.39|344.1|342.1|344.77|342.77|343.82|341.82|0
1641202800000|2022-01-03 09:40:00|343.82|341.82|344.19|342.19|344.38|342.38|343.44|341.44|0
1641203100000|2022-01-03 09:45:00|344.09|342.09|345.33|343.33|345.33|343.33|343.81|341.81|0
1641203400000|2022-01-03 09:50:00|345.14|343.14|346.28|344.28|346.85|344.85|345.14|343.14|0
1641203700000|2022-01-03 09:55:00|346.37|344.37|347.41|345.41|347.61|345.61|346.08|344.08|0
1641204000000|2022-01-03 10:00:00|347.6|345.6|346.84|344.84|347.6|345.6|346.55|344.55|0
1641204300000|2022-01-03 10:05:00|346.93|344.93|347.41|345.41|347.41|345.41|346.84|344.84|0
1641204600000|2022-01-03 10:10:00|347.31|345.31|348.55|346.55|348.55|346.55|347.22|345.22|0
1641204900000|2022-01-03 10:15:00|348.74|346.74|348.54|346.54|349.31|347.31|348.35|346.35|0
1641205200000|2022-01-03 10:20:00|348.74|346.74|349.59|347.59|350.45|348.45|348.74|346.74|0
1641205500000|2022-01-03 10:25:00|349.69|347.69|350.83|348.83|350.83|348.83|349.69|347.69|0
1641205800000|2022-01-03 10:30:00|350.64|348.64|350.25|348.25|350.73|348.73|349.87|347.87|0
1641206100000|2022-01-03 10:35:00|350.44|348.44|350.63|348.63|351.02|349.02|350.06|348.06|0
1641206400000|2022-01-03 10:40:00|350.44|348.44|350.63|348.63|350.63|348.63|350.06|348.06|0
1641206700000|2022-01-03 10:45:00|350.53|348.53|350.53|348.53|350.63|348.63|350.44|348.44|0
1641207000000|2022-01-03 10:50:00|350.63|348.63|350.62|348.62|350.81|348.81|350.05|348.05|0
1641207300000|2022-01-03 10:55:00|350.81|348.81|351.19|349.19|351.39|349.39|350.62|348.62|0
1641207600000|2022-01-03 11:00:00|351.38|349.38|352.72|350.72|353.01|351.01|351.38|349.38|0
1641207900000|2022-01-03 11:05:00|352.91|350.91|352.91|350.91|353.49|351.49|352.72|350.72|0
1641208200000|2022-01-03 11:10:00|353.1|351.1|352.72|350.72|353.68|351.68|352.72|350.72|0
1641208500000|2022-01-03 11:15:00|352.91|350.91|353.29|351.29|353.29|351.29|352.71|350.71|0
1641208800000|2022-01-03 11:20:00|353.48|351.48|353.67|351.67|353.86|351.86|353.48|351.48|0
1641209100000|2022-01-03 11:25:00|353.86|351.86|352.71|350.71|354.05|352.05|352.13|350.13|0
1641209400000|2022-01-03 11:30:00|352.8|350.8|353.28|351.28|353.56|351.56|352.71|350.71|0
1641209700000|2022-01-03 11:35:00|353.18|351.18|353.66|351.66|353.85|351.85|352.7|350.7|0
1641210000000|2022-01-03 11:40:00|353.47|351.47|353.08|351.08|353.47|351.47|352.7|350.7|0
1641210300000|2022-01-03 11:45:00|352.98|350.98|352.89|350.89|353.08|351.08|352.5|350.5|0
1641210600000|2022-01-03 11:50:00|352.69|350.69|353.07|351.07|353.46|351.46|352.69|350.69|0
1641210900000|2022-01-03 11:55:00|353.17|351.17|353.65|351.65|353.84|351.84|353.07|351.07|0
1641211200000|2022-01-03 12:00:00|353.46|351.46|352.69|350.69|353.46|351.46|352.49|350.49|0
1641211500000|2022-01-03 12:05:00|352.3|350.3|351.15|349.15|352.58|350.58|351.15|349.15|0
1641211800000|2022-01-03 12:10:00|351.34|349.34|351.81|349.81|352.3|350.3|351.15|349.15|0
1641212100000|2022-01-03 12:15:00|351.72|349.72|352.29|350.29|352.49|350.49|351.72|349.72|0
1641212400000|2022-01-03 12:20:00|352.1|350.1|351.14|349.14|352.48|350.48|351.14|349.14|0
1641212700000|2022-01-03 12:25:00|351.23|349.23|351.33|349.33|352.1|350.1|350.76|348.76|0
1641213000000|2022-01-03 12:30:00|351.14|349.14|350.75|348.75|351.14|349.14|349.8|347.8|0
1641213300000|2022-01-03 12:35:00|350.65|348.65|350.94|348.94|350.94|348.94|350.18|348.18|0
1641213600000|2022-01-03 12:40:00|350.75|348.75|350.17|348.17|351.32|349.32|350.17|348.17|0
1641213900000|2022-01-03 12:45:00|350.36|348.36|349.69|347.69|350.36|348.36|348.45|346.45|0
1641214200000|2022-01-03 12:50:00|349.79|347.79|349.78|347.78|350.36|348.36|349.59|347.59|0
1641214500000|2022-01-03 12:55:00|349.4|347.4|348.83|346.83|349.59|347.59|348.63|346.63|0
1641214800000|2022-01-03 13:00:00|348.44|346.44|349.39|347.39|349.4|347.4|348.44|346.44|0
1641215100000|2022-01-03 13:05:00|349.2|347.2|349.01|347.01|349.39|347.39|348.25|346.25|0
1641215400000|2022-01-03 13:10:00|349.2|347.2|348.82|346.82|349.2|347.2|348.63|346.63|0
1641215700000|2022-01-03 13:15:00|348.62|346.62|347.47|345.47|349.85|347.85|347.09|345.09|0
1641216000000|2022-01-03 13:20:00|347.28|345.28|347.85|345.85|347.85|345.85|347.09|345.09|0
1641216300000|2022-01-03 13:25:00|348.04|346.04|348.23|346.23|348.42|346.42|347.27|345.27|0
1641216600000|2022-01-03 13:30:00|348.04|346.04|346.7|344.7|348.61|346.61|346.32|344.32|0
1641216900000|2022-01-03 13:35:00|346.6|344.6|346.69|344.69|347.46|345.46|346.5|344.5|0
1641217200000|2022-01-03 13:40:00|346.5|344.5|346.12|344.12|346.88|344.88|345.55|343.55|0
1641217500000|2022-01-03 13:45:00|345.93|343.93|347.26|345.26|347.26|345.26|345.93|343.93|0
1641217800000|2022-01-03 13:50:00|347.07|345.07|346.68|344.68|347.45|345.45|346.3|344.3|0
1641218100000|2022-01-03 13:55:00|346.78|344.78|340.98|338.98|346.87|344.87|340.98|338.98|0
1641218400000|2022-01-03 14:00:00|341.36|339.36|340.59|338.59|341.92|339.92|339.27|337.27|0
1641218700000|2022-01-03 14:05:00|340.78|338.78|341.54|339.54|341.54|339.54|338.89|336.89|0
1641219000000|2022-01-03 14:10:00|341.73|339.73|342.48|340.48|342.48|340.48|340.59|338.59|0
1641219300000|2022-01-03 14:15:00|342.29|340.29|343.05|341.05|343.43|341.43|340.97|338.97|0
1641219600000|2022-01-03 14:20:00|342.95|340.95|342.29|340.29|342.95|340.95|341.53|339.53|0
1641219900000|2022-01-03 14:25:00|342.1|340.1|339.06|337.06|342.48|340.48|338.88|336.88|0
1641220200000|2022-01-03 14:30:00|339.44|337.44|345.13|343.13|345.51|343.51|339.25|337.25|0
1641220500000|2022-01-03 14:35:00|344.75|342.75|345.7|343.7|349.52|347.52|343.8|341.8|0
1641220800000|2022-01-03 14:40:00|346.85|344.85|344.65|342.65|347.23|345.23|344.18|342.18|0
1641221100000|2022-01-03 14:45:00|345.89|343.89|328.38|326.38|345.89|343.89|325.02|323.02|0
1641221400000|2022-01-03 14:50:00|328.94|326.94|328.81|326.81|332.95|330.95|321.54|319.54|0
1641221700000|2022-01-03 14:55:00|329.37|327.37|328.62|326.62|333.11|331.11|326.39|324.39|0
1641222000000|2022-01-03 15:00:00|328.81|326.81|330.86|328.86|334.51|332.51|327.87|325.87|0
1641222300000|2022-01-03 15:05:00|330.67|328.67|330.85|328.85|332.91|330.91|328.8|326.8|0
1641222600000|2022-01-03 15:10:00|331.04|329.04|337.04|335.04|337.98|335.98|331.04|329.04|0
1641222900000|2022-01-03 15:15:00|337.23|335.23|337.98|335.98|339.87|337.87|335.54|333.54|0
1641223200000|2022-01-03 15:20:00|337.6|335.6|338.17|336.17|338.55|336.55|333.47|331.47|0
1641223500000|2022-01-03 15:25:00|338.36|336.36|342.14|340.14|342.14|340.14|337.22|335.22|0
1641223800000|2022-01-03 15:30:00|342.32|340.32|336.84|334.84|342.51|340.51|333.83|331.83|0
1641224100000|2022-01-03 15:35:00|337.03|335.03|337.22|335.22|338.16|336.16|334.92|332.92|0
1641224400000|2022-01-03 15:40:00|337.12|335.12|336.27|334.27|339.57|337.57|335.52|333.52|0
1641224700000|2022-01-03 15:45:00|336.08|334.08|339.09|337.09|339.85|337.85|335.33|333.33|0
1641225000000|2022-01-03 15:50:00|339.28|337.28|337.26|335.26|339.47|337.47|336.13|334.13|0
1641225300000|2022-01-03 15:55:00|337.45|335.45|337.44|335.44|338.39|336.39|335.56|333.56|0
1641225600000|2022-01-03 16:00:00|337.63|335.63|336.31|334.31|338.2|336.2|334.8|332.8|0
1641225900000|2022-01-03 16:05:00|336.12|334.12|333.67|331.67|337.44|335.44|332.73|330.73|0
1641226200000|2022-01-03 16:10:00|333.48|331.48|330.67|328.67|333.86|331.86|330.3|328.3|0
1641226500000|2022-01-03 16:15:00|330.86|328.86|330.85|328.85|331.98|329.98|329.36|327.36|0
1641226800000|2022-01-03 16:20:00|330.67|328.67|332.72|330.72|333.29|331.29|329.36|327.36|0
1641227100000|2022-01-03 16:25:00|332.54|330.54|332.72|330.72|333.1|331.1|330.85|328.85|0
1641227400000|2022-01-03 16:30:00|332.16|330.16|330.28|328.28|332.34|330.34|329.72|327.72|0
1641227700000|2022-01-03 16:35:00|330.1|328.1|325.43|323.43|330.66|328.66|324.88|322.88|0
1641228000000|2022-01-03 16:40:00|325.62|323.62|331.21|329.21|331.21|329.21|325.62|323.62|0
1641228300000|2022-01-03 16:45:00|331.02|329.02|332.33|330.33|334.77|332.77|330.28|328.28|0
1641228600000|2022-01-03 16:50:00|331.39|329.39|331.48|329.48|333.08|331.08|329.34|327.34|0
1641228900000|2022-01-03 16:55:00|331.58|329.58|330.71|328.71|332.7|330.7|329.77|327.77|0
1641229200000|2022-01-03 17:00:00|330.52|328.52|330.89|328.89|331.27|329.27|328.27|326.27|0
1641229500000|2022-01-03 17:05:00|330.7|328.7|331.64|329.64|332.2|330.2|329.02|327.02|0
1641229800000|2022-01-03 17:10:00|331.83|329.83|332.39|330.39|332.39|330.39|329.57|327.57|0
1641230100000|2022-01-03 17:15:00|332.2|330.2|332.47|330.47|332.76|330.76|331.07|329.07|0
1641230400000|2022-01-03 17:20:00|332.38|330.38|334.83|332.83|335.39|333.39|332.38|330.38|0
1641230700000|2022-01-03 17:25:00|334.73|332.73|334.82|332.82|335.01|333.01|333.7|331.7|0
1641231000000|2022-01-03 17:30:00|335.01|333.01|333.88|331.88|335.01|333.01|333.32|331.32|0
1641231300000|2022-01-03 17:35:00|334.07|332.07|333.12|331.12|334.44|332.44|332.56|330.56|0
1641231600000|2022-01-03 17:40:00|332.93|330.93|332.74|330.74|333.5|331.5|331.43|329.43|0
1641231900000|2022-01-03 17:45:00|333.12|331.12|333.68|331.68|334.06|332.06|333.12|331.12|0
1641232200000|2022-01-03 17:50:00|333.87|331.87|331.99|329.99|334.81|332.81|331.99|329.99|0
1641232500000|2022-01-03 17:55:00|332.17|330.17|332.17|330.17|332.92|330.92|331.79|329.79|0
1641232800000|2022-01-03 18:00:00|332.36|330.36|332.54|330.54|332.73|330.73|330.85|328.85|0
1641233100000|2022-01-03 18:05:00|332.73|330.73|331.22|329.22|332.73|330.73|331.04|329.04|0
1641233400000|2022-01-03 18:10:00|331.04|329.04|334.61|332.61|336.12|334.12|330.29|328.29|0
1641233700000|2022-01-03 18:15:00|334.42|332.42|334.98|332.98|335.92|333.92|334.04|332.04|0
1641234000000|2022-01-03 18:20:00|335.17|333.17|335.35|333.35|336.3|334.3|335.17|333.17|0
1641234300000|2022-01-03 18:25:00|335.54|333.54|335.73|333.73|336.67|334.67|335.35|333.35|0
1641234600000|2022-01-03 18:30:00|336.11|334.11|334.97|332.97|336.67|334.67|334.41|332.41|0
1641234900000|2022-01-03 18:35:00|335.16|333.16|335.16|333.16|335.72|333.72|334.78|332.78|0
1641235200000|2022-01-03 18:40:00|334.97|332.97|338.18|336.18|338.37|336.37|334.59|332.59|0
1641235500000|2022-01-03 18:45:00|338.37|336.37|338.17|336.17|338.37|336.37|336.85|334.85|0
1641235800000|2022-01-03 18:50:00|338.36|336.36|340.26|338.26|340.26|338.26|338.17|336.17|0
1641236100000|2022-01-03 18:55:00|340.45|338.45|340.82|338.82|341.02|339.02|339.68|337.68|0
1641236400000|2022-01-03 19:00:00|340.63|338.63|340.63|338.63|341.77|339.77|339.87|337.87|0
1641236700000|2022-01-03 19:05:00|340.44|338.44|342.72|340.72|343.29|341.29|339.87|337.87|0
1641237000000|2022-01-03 19:10:00|342.53|340.53|342.14|340.14|342.91|340.91|341.76|339.76|0
1641237300000|2022-01-03 19:15:00|341.95|339.95|342.14|340.14|343.09|341.09|341.19|339.19|0
1641237600000|2022-01-03 19:20:00|342.33|340.33|341.58|339.58|343.68|341.68|341.38|339.38|0
1641237900000|2022-01-03 19:25:00|341.77|339.77|343.1|341.1|343.1|341.1|341.39|339.39|0
1641238200000|2022-01-03 19:30:00|342.91|340.91|342.15|340.15|343.86|341.86|342.15|340.15|0
1641238500000|2022-01-03 19:35:00|342.34|340.34|344.04|342.04|344.04|342.04|341.95|339.95|0
1641238800000|2022-01-03 19:40:00|344.61|342.61|348.24|346.24|348.62|346.62|344.61|342.61|0
1641239100000|2022-01-03 19:45:00|348.05|346.05|347.28|345.28|348.81|346.81|346.71|344.71|0
1641239400000|2022-01-03 19:50:00|347.47|345.47|346.7|344.7|348.04|346.04|346.32|344.32|0
1641239700000|2022-01-03 19:55:00|346.51|344.51|345.36|343.36|346.51|344.51|344.98|342.98|0
1641240000000|2022-01-03 20:00:00|345.17|343.17|345.93|343.93|346.51|344.51|343.84|341.84|0
1641240300000|2022-01-03 20:05:00|345.74|343.74|345.93|343.93|346.31|344.31|344.6|342.6|0
1641240600000|2022-01-03 20:10:00|345.74|343.74|346.5|344.5|347.26|345.26|345.74|343.74|0
1641240900000|2022-01-03 20:15:00|346.69|344.69|346.31|344.31|347.26|345.26|345.35|343.35|0
1641241200000|2022-01-03 20:20:00|346.69|344.69|345.92|343.92|347.64|345.64|345.73|343.73|0
1641241500000|2022-01-03 20:25:00|346.11|344.11|346.49|344.49|347.26|345.26|345.73|343.73|0
1641241800000|2022-01-03 20:30:00|346.68|344.68|347.44|345.44|347.63|345.63|345.72|343.72|0
1641242100000|2022-01-03 20:35:00|347.63|345.63|346.67|344.67|349.16|347.16|345.91|343.91|0
1641242400000|2022-01-03 20:40:00|346.48|344.48|343.05|341.05|346.87|344.87|340.96|338.96|0
1641242700000|2022-01-03 20:45:00|342.86|340.86|348.77|346.77|348.77|346.77|342.48|340.48|0
1641243000000|2022-01-03 20:50:00|347.05|345.05|347.24|345.24|348.96|346.96|344.57|342.57|0
1641243300000|2022-01-03 20:55:00|347.43|345.43|348.96|346.96|349.34|347.34|344.76|342.76|0
1641243600000|2022-01-03 21:00:00|349.53|347.53|349.53|347.53|349.53|347.53|348.19|346.19|0
1641243900000|2022-01-03 21:05:00|349.72|347.72|348.93|346.93|350.34|348.34|348.57|346.57|0
1641244200000|2022-01-03 21:10:00|348.74|346.74|347.77|345.77|349.12|347.12|347.39|345.39|0
1641244500000|2022-01-03 21:15:00|348.46|345.86|349.6|347|349.6|347|348.46|345.86|0
1641244800000|2022-01-03 21:20:00|349.8|347.2|349.79|347.19|350.37|347.77|349.6|347|0
1641245100000|2022-01-03 21:25:00|349.6|347|349.21|346.61|350.18|347.58|349.02|346.42|0
1641245400000|2022-01-03 21:30:00|349.41|346.81|349.4|346.8|349.6|347|349.21|346.61|0
1641245700000|2022-01-03 21:35:00|349.21|346.61|350.17|347.57|350.36|347.76|349.21|346.61|0
1641246000000|2022-01-03 21:40:00|349.97|347.37|349.2|346.6|350.07|347.47|349.01|346.41|0
1641246300000|2022-01-03 21:45:00|349.4|346.8|347.67|345.07|349.4|346.8|347.67|345.07|0
1641246600000|2022-01-03 21:50:00|347.86|345.26|348.05|345.45|348.05|345.45|347.67|345.07|0
1641246900000|2022-01-03 21:55:00|348.14|345.54|347.95|345.35|348.24|345.64|347.66|345.06|0
1641247200000|2022-01-03 22:00:00|347.89|345.29|348.2|345.6|348.2|345.6|347.89|345.29|0
1641247500000|2022-01-03 22:05:00|348.23|345.63|348.34|345.74|348.34|345.74|348.2|345.6|0
1641247800000|2022-01-03 22:10:00|348.31|345.71|348.27|345.67|348.31|345.71|348.25|345.65|0
1641248100000|2022-01-03 22:15:00|348.3|345.7|348.36|345.76|348.36|345.76|348.13|345.53|0
1641248400000|2022-01-03 22:20:00|348.16|345.56|348.47|345.87|348.47|345.87|348.16|345.56|0
1641248700000|2022-01-03 22:25:00|348.33|345.73|348.46|345.86|348.49|345.89|348.33|345.73|0
1641249000000|2022-01-03 22:30:00|348.41|345.81|348.48|345.88|348.48|345.88|348.33|345.73|0
1641249300000|2022-01-03 22:35:00|348.46|345.86|348.34|345.74|348.51|345.91|348.34|345.74|0
1641249600000|2022-01-03 22:40:00|348.32|345.72|348.29|345.69|348.34|345.74|348.29|345.69|0
1641249900000|2022-01-03 22:45:00|348.12|345.52|348.17|345.57|348.2|345.6|348.06|345.46|0
1641250200000|2022-01-03 22:50:00|348.2|345.6|348.4|345.8|348.4|345.8|348.2|345.6|0
1641250500000|2022-01-03 22:55:00|348.39|345.79|348.45|345.85|348.5|345.9|348.22|345.62|0
1641250800000|2022-01-03 23:00:00|348.29|345.69|348.39|345.79|349.25|346.65|348.01|345.41|0
1641251100000|2022-01-03 23:05:00|348.58|345.98|348.96|346.36|349.15|346.55|348.39|345.79|0
1641251400000|2022-01-03 23:10:00|349.15|346.55|349.34|346.74|349.72|347.12|348.58|345.98|0
1641251700000|2022-01-03 23:15:00|349.43|346.83|348.95|346.35|349.53|346.93|348.66|346.06|0
1641252000000|2022-01-03 23:20:00|349.15|346.55|348.57|345.97|349.53|346.93|348.38|345.78|0
1641252300000|2022-01-03 23:25:00|348.66|346.06|347.99|345.39|348.66|346.06|347.99|345.39|0
1641252600000|2022-01-03 23:30:00|348.18|345.58|348.18|345.58|348.18|345.58|346.84|344.24|0
1641252900000|2022-01-03 23:35:00|347.99|345.39|347.22|344.62|347.99|345.39|346.84|344.24|0
1641253200000|2022-01-03 23:40:00|347.31|344.71|348.17|345.57|348.17|345.57|347.03|344.43|0
1641253500000|2022-01-03 23:45:00|348.36|345.76|347.6|345|348.36|345.76|347.21|344.61|0
1641253800000|2022-01-03 23:50:00|347.4|344.8|347.21|344.61|347.5|344.9|346.64|344.04|0
1641254100000|2022-01-03 23:55:00|347.11|344.51|346.63|344.03|347.4|344.8|346.06|343.46|0
1641254400000|2022-01-04 00:00:00|346.82|344.22|346.72|344.12|347.2|344.6|345.3|342.7|0
1641254700000|2022-01-04 00:05:00|346.53|343.93|346.05|343.45|346.53|343.93|345.67|343.07|0
1641255000000|2022-01-04 00:10:00|345.86|343.26|346.43|343.83|346.82|344.22|345.86|343.26|0
1641255300000|2022-01-04 00:15:00|346.62|344.02|346.62|344.02|346.81|344.21|345.48|342.88|0
1641255600000|2022-01-04 00:20:00|346.52|343.92|346.04|343.44|346.81|344.21|345.85|343.25|0
1641255900000|2022-01-04 00:25:00|346.24|343.64|346.13|343.53|346.81|344.21|346.04|343.44|0
1641256200000|2022-01-04 00:30:00|346.04|343.44|346.23|343.63|346.61|344.01|345.75|343.15|0
1641256500000|2022-01-04 00:35:00|346.13|343.53|346.23|343.63|346.61|344.01|345.85|343.25|0
1641256800000|2022-01-04 00:40:00|346.04|343.44|346.22|343.62|346.41|343.81|345.36|342.76|0
1641257100000|2022-01-04 00:45:00|346.41|343.81|347.56|344.96|347.56|344.96|346.41|343.81|0
1641257400000|2022-01-04 00:50:00|347.75|345.15|348.13|345.53|348.32|345.72|347.37|344.77|0
1641257700000|2022-01-04 00:55:00|347.94|345.34|347.74|345.14|348.79|346.19|347.55|344.95|0
1641258000000|2022-01-04 01:00:00|347.55|344.95|346.59|343.99|347.55|344.95|346.21|343.61|0
1641258300000|2022-01-04 01:05:00|346.78|344.18|348.02|345.42|348.12|345.52|346.78|344.18|0
1641258600000|2022-01-04 01:10:00|348.12|345.52|348.69|346.09|348.69|346.09|347.35|344.75|0
1641258900000|2022-01-04 01:15:00|348.5|345.9|348.3|345.7|349.26|346.66|348.3|345.7|0
1641259200000|2022-01-04 01:20:00|348.11|345.51|348.68|346.08|348.88|346.28|348.11|345.51|0
1641259500000|2022-01-04 01:25:00|348.78|346.18|348.49|345.89|348.97|346.37|348.3|345.7|0
1641259800000|2022-01-04 01:30:00|348.3|345.7|347.72|345.12|348.49|345.89|347.72|345.12|0
1641260100000|2022-01-04 01:35:00|347.91|345.31|348.58|345.98|348.87|346.27|347.72|345.12|0
1641260400000|2022-01-04 01:40:00|348.48|345.88|348.67|346.07|349.06|346.46|348.1|345.5|0
1641260700000|2022-01-04 01:45:00|348.86|346.26|348.29|345.69|349.44|346.84|348.29|345.69|0
1641261000000|2022-01-04 01:50:00|348.48|345.88|347.9|345.3|348.57|345.97|347.71|345.11|0
1641261300000|2022-01-04 01:55:00|347.99|345.39|347.71|345.11|348.47|345.87|347.71|345.11|0
1641261600000|2022-01-04 02:00:00|347.9|345.3|347.6|345|348.47|345.87|347.6|345|0
1641261900000|2022-01-04 02:05:00|347.51|344.91|347.7|345.1|348.27|345.67|347.32|344.72|0
1641262200000|2022-01-04 02:10:00|347.79|345.19|348.08|345.48|348.27|345.67|347.79|345.19|0
1641262500000|2022-01-04 02:15:00|348.17|345.57|348.27|345.67|348.84|346.24|348.08|345.48|0
1641262800000|2022-01-04 02:20:00|348.08|345.48|348.65|346.05|348.84|346.24|347.88|345.28|0
1641263100000|2022-01-04 02:25:00|348.55|345.95|348.84|346.24|348.84|346.24|348.26|345.66|0
1641263400000|2022-01-04 02:30:00|348.64|346.04|348.64|346.04|348.83|346.23|348.07|345.47|0
1641263700000|2022-01-04 02:35:00|348.54|345.94|348.83|346.23|349.02|346.42|348.07|345.47|0
1641264000000|2022-01-04 02:40:00|348.64|346.04|349.21|346.61|349.21|346.61|348.64|346.04|0
1641264300000|2022-01-04 02:45:00|349.4|346.8|349.21|346.61|349.59|346.99|348.82|346.22|0
1641264600000|2022-01-04 02:50:00|349.4|346.8|350.16|347.56|350.16|347.56|349.3|346.7|0
1641264900000|2022-01-04 02:55:00|349.97|347.37|351.12|348.52|351.31|348.71|349.78|347.18|0
1641265200000|2022-01-04 03:00:00|351.21|348.61|350.35|347.75|351.5|348.9|350.16|347.56|0
1641265500000|2022-01-04 03:05:00|350.16|347.56|349.96|347.36|350.35|347.75|349.67|347.07|0
1641265800000|2022-01-04 03:10:00|349.77|347.17|349.96|347.36|350.15|347.55|349.77|347.17|0
1641266100000|2022-01-04 03:15:00|350.15|347.55|350.72|348.12|350.72|348.12|350.15|347.55|0
1641266400000|2022-01-04 03:20:00|350.91|348.31|351.68|349.08|351.87|349.27|350.72|348.12|0
1641266700000|2022-01-04 03:25:00|351.49|348.89|351.49|348.89|351.87|349.27|351.49|348.89|0
1641267000000|2022-01-04 03:30:00|351.68|349.08|351.77|349.17|351.87|349.27|351.29|348.69|0
1641267300000|2022-01-04 03:35:00|351.87|349.27|351.67|349.07|351.87|349.27|351.29|348.69|0
1641267600000|2022-01-04 03:40:00|351.76|349.16|352.25|349.65|352.25|349.65|351.67|349.07|0
1641267900000|2022-01-04 03:45:00|352.24|349.64|352.05|349.45|352.44|349.84|352.05|349.45|0
1641268200000|2022-01-04 03:50:00|351.86|349.26|351.47|348.87|351.86|349.26|351.47|348.87|0
1641268500000|2022-01-04 03:55:00|351.56|348.96|351.85|349.25|352.04|349.44|351.47|348.87|0
1641268800000|2022-01-04 04:00:00|352.04|349.44|352.04|349.44|352.23|349.63|351.85|349.25|0
1641269100000|2022-01-04 04:05:00|351.85|349.25|352.23|349.63|352.23|349.63|351.65|349.05|0
1641269400000|2022-01-04 04:10:00|352.04|349.44|352.23|349.63|352.23|349.63|352.04|349.44|0
1641269700000|2022-01-04 04:15:00|352.03|349.43|352.61|350.01|352.61|350.01|352.03|349.43|0
1641270000000|2022-01-04 04:20:00|352.8|350.2|354.34|351.74|354.34|351.74|352.8|350.2|0
1641270300000|2022-01-04 04:25:00|354.15|351.55|354.43|351.83|354.53|351.93|353.76|351.16|0
1641270600000|2022-01-04 04:30:00|354.34|351.74|354.33|351.73|354.72|352.12|354.33|351.73|0
1641270900000|2022-01-04 04:35:00|354.53|351.93|354.33|351.73|354.53|351.93|354.14|351.54|0
1641271200000|2022-01-04 04:40:00|354.14|351.54|354.33|351.73|354.52|351.92|354.14|351.54|0
1641271500000|2022-01-04 04:45:00|354.52|351.92|354.71|352.11|354.9|352.3|354.33|351.73|0
1641271800000|2022-01-04 04:50:00|354.8|352.2|355.67|353.07|355.67|353.07|354.71|352.11|0
1641272100000|2022-01-04 04:55:00|355.48|352.88|355.28|352.68|355.48|352.88|355.28|352.68|0
1641272400000|2022-01-04 05:00:00|355.48|352.88|355.47|352.87|355.86|353.26|355.28|352.68|0
1641272700000|2022-01-04 05:05:00|355.67|353.07|355.66|353.06|355.67|353.07|355.47|352.87|0
1641273000000|2022-01-04 05:10:00|355.86|353.26|356.05|353.45|356.24|353.64|355.66|353.06|0
1641273300000|2022-01-04 05:15:00|355.85|353.25|357.01|354.41|357.01|354.41|355.75|353.15|0
1641273600000|2022-01-04 05:20:00|356.82|354.22|357.2|354.6|357.2|354.6|356.81|354.21|0
1641273900000|2022-01-04 05:25:00|357.01|354.41|357.39|354.79|357.39|354.79|356.62|354.02|0
1641274200000|2022-01-04 05:30:00|357.2|354.6|357.2|354.6|357.39|354.79|356.81|354.21|0
1641274500000|2022-01-04 05:35:00|357.39|354.79|357.39|354.79|357.58|354.98|357.19|354.59|0
1641274800000|2022-01-04 05:40:00|357.19|354.59|357.58|354.98|357.77|355.17|357.19|354.59|0
1641275100000|2022-01-04 05:45:00|357.38|354.78|357.77|355.17|357.77|355.17|357.38|354.78|0
1641275400000|2022-01-04 05:50:00|357.57|354.97|357.57|354.97|357.77|355.17|357.38|354.78|0
1641275700000|2022-01-04 05:55:00|357.76|355.16|357.37|354.77|357.96|355.36|357.37|354.77|0
1641276000000|2022-01-04 06:00:00|357.57|354.97|357.56|354.96|357.57|354.97|357.18|354.58|0
1641276300000|2022-01-04 06:05:00|357.66|355.06|357.95|355.35|358.34|355.74|357.66|355.06|0
1641276600000|2022-01-04 06:10:00|358.14|355.54|357.95|355.35|358.33|355.73|357.95|355.35|0
1641276900000|2022-01-04 06:15:00|357.84|355.24|356.39|353.79|357.84|355.24|356.39|353.79|0
1641277200000|2022-01-04 06:20:00|356.2|353.6|356.58|353.98|356.58|353.98|356.01|353.41|0
1641277500000|2022-01-04 06:25:00|356.39|353.79|356.19|353.59|356.58|353.98|356|353.4|0
1641277800000|2022-01-04 06:30:00|356.09|353.49|356.58|353.98|356.58|353.98|356|353.4|0
1641278100000|2022-01-04 06:35:00|356.77|354.17|356.77|354.17|356.96|354.36|356.38|353.78|0
1641278400000|2022-01-04 06:40:00|356.96|354.36|356.86|354.26|357.35|354.75|356.77|354.17|0
1641278700000|2022-01-04 06:45:00|356.77|354.17|356.96|354.36|357.15|354.55|356.28|353.68|0
1641279000000|2022-01-04 06:50:00|356.76|354.16|356.95|354.35|357.34|354.74|356.57|353.97|0
1641279300000|2022-01-04 06:55:00|357.05|354.45|356.76|354.16|357.15|354.55|356.56|353.96|0
1641279600000|2022-01-04 07:00:00|356.37|353.77|355.21|352.61|356.37|353.77|354.82|352.22|0
1641279900000|2022-01-04 07:05:00|355.01|352.41|354.43|351.83|355.4|352.8|354.24|351.64|0
1641280200000|2022-01-04 07:10:00|354.52|351.92|355.39|352.79|355.59|352.99|354.24|351.64|0
1641280500000|2022-01-04 07:15:00|355.49|352.89|354.81|352.21|355.59|352.99|354.62|352.02|0
1641280800000|2022-01-04 07:20:00|354.62|352.02|354.61|352.01|354.81|352.21|354.23|351.63|0
1641281100000|2022-01-04 07:25:00|354.71|352.11|354.8|352.2|355.39|352.79|354.61|352.01|0
1641281400000|2022-01-04 07:30:00|354.9|352.3|355.77|353.17|355.96|353.36|354.9|352.3|0
1641281700000|2022-01-04 07:35:00|355.57|352.97|355.76|353.16|356.15|353.55|355.38|352.78|0
1641282000000|2022-01-04 07:40:00|355.57|352.97|356.73|354.13|356.73|354.13|355.57|352.97|0
1641282300000|2022-01-04 07:45:00|356.63|354.03|356.14|353.54|356.73|354.13|355.76|353.16|0
1641282600000|2022-01-04 07:50:00|355.95|353.35|356.72|354.12|357.11|354.51|355.95|353.35|0
1641282900000|2022-01-04 07:55:00|356.53|353.93|357.3|354.7|357.39|354.79|355.95|353.35|0
1641283200000|2022-01-04 08:00:00|357.49|354.89|356.33|353.73|357.49|354.89|355.36|352.76|0
1641283500000|2022-01-04 08:05:00|355.64|353.64|355.25|353.25|357.19|355.19|355.06|353.06|0
1641283800000|2022-01-04 08:10:00|355.15|353.15|354.28|352.28|355.25|353.25|354.09|352.09|0
1641284100000|2022-01-04 08:15:00|354.48|352.48|355.44|353.44|355.44|353.44|353.7|351.7|0
1641284400000|2022-01-04 08:20:00|355.34|353.34|356.21|354.21|356.4|354.4|354.86|352.86|0
1641284700000|2022-01-04 08:25:00|356.02|354.02|356.71|354.71|356.71|354.71|355.24|353.24|0
1641285000000|2022-01-04 08:30:00|356.9|354.9|356.71|354.71|357.1|355.1|355.65|353.65|0
1641285300000|2022-01-04 08:35:00|356.61|354.61|356.9|354.9|357.29|355.29|356.13|354.13|0
1641285600000|2022-01-04 08:40:00|357.09|355.09|355.35|353.35|357.86|355.86|355.35|353.35|0
1641285900000|2022-01-04 08:45:00|355.55|353.55|356.12|354.12|356.31|354.31|355.35|353.35|0
1641286200000|2022-01-04 08:50:00|356.02|354.02|355.82|353.82|356.31|354.31|355.16|353.16|0
1641286500000|2022-01-04 08:55:00|355.73|353.73|355.24|353.24|356.02|354.02|354.57|352.57|0
1641286800000|2022-01-04 09:00:00|355.15|353.15|355.73|353.73|355.92|353.92|354.96|352.96|0
1641287100000|2022-01-04 09:05:00|355.53|353.53|355.72|353.72|356.2|354.2|355.43|353.43|0
1641287400000|2022-01-04 09:10:00|355.92|353.92|356.3|354.3|356.49|354.49|355.72|353.72|0
1641287700000|2022-01-04 09:15:00|356.49|354.49|357.07|355.07|357.07|355.07|356.3|354.3|0
1641288000000|2022-01-04 09:20:00|356.87|354.87|356.16|354.16|357.07|355.07|355.64|353.64|0
1641288300000|2022-01-04 09:25:00|356.35|354.35|355.96|353.96|356.35|354.35|355.77|353.77|0
1641288600000|2022-01-04 09:30:00|355.86|353.86|355.19|353.19|356.16|354.16|355.19|353.19|0
1641288900000|2022-01-04 09:35:00|355|353|355.38|353.38|355.57|353.57|354.7|352.7|0
1641289200000|2022-01-04 09:40:00|355.47|353.47|356.34|354.34|356.34|354.34|354.99|352.99|0
1641289500000|2022-01-04 09:45:00|356.15|354.15|356.34|354.34|356.53|354.53|355.95|353.95|0
1641289800000|2022-01-04 09:50:00|356.53|354.53|356.53|354.53|356.92|354.92|356.53|354.53|0
1641290100000|2022-01-04 09:55:00|356.33|354.33|357.1|355.1|357.1|355.1|356.33|354.33|0
1641290400000|2022-01-04 10:00:00|357.3|355.3|358.26|356.26|358.26|356.26|357.3|355.3|0
1641290700000|2022-01-04 10:05:00|358.07|356.07|359.42|357.42|359.61|357.61|357.68|355.68|0
1641291000000|2022-01-04 10:10:00|359.23|357.23|360.77|358.77|361.75|359.75|359.23|357.23|0
1641291300000|2022-01-04 10:15:00|360.58|358.58|361.16|359.16|361.16|359.16|360|358|0
1641291600000|2022-01-04 10:20:00|361.35|359.35|362.91|360.91|363.1|361.1|360.96|358.96|0
1641291900000|2022-01-04 10:25:00|363.1|361.1|363.1|361.1|363.49|361.49|362.32|360.32|0
1641292200000|2022-01-04 10:30:00|363.19|361.19|363.68|361.68|363.87|361.87|362.71|360.71|0
1641292500000|2022-01-04 10:35:00|363.48|361.48|362.9|360.9|363.68|361.68|362.51|360.51|0
1641292800000|2022-01-04 10:40:00|363.09|361.09|363.67|361.67|363.67|361.67|362.7|360.7|0
1641293100000|2022-01-04 10:45:00|363.77|361.77|362.81|360.81|364.16|362.16|362.42|360.42|0
1641293400000|2022-01-04 10:50:00|363|361|361.83|359.83|363.2|361.2|361.83|359.83|0
1641293700000|2022-01-04 10:55:00|362.03|360.03|363|361|363|361|361.83|359.83|0
1641294000000|2022-01-04 11:00:00|362.8|360.8|363.97|361.97|364.75|362.75|361.83|359.83|0
1641294300000|2022-01-04 11:05:00|364.16|362.16|364.94|362.94|365.13|363.13|363.86|361.86|0
1641294600000|2022-01-04 11:10:00|365.33|363.33|365.13|363.13|365.72|363.72|364.74|362.74|0
1641294900000|2022-01-04 11:15:00|365.22|363.22|364.93|362.93|365.52|363.52|364.74|362.74|0
1641295200000|2022-01-04 11:20:00|365.13|363.13|365.3|363.3|365.89|363.89|364.73|362.73|0
1641295500000|2022-01-04 11:25:00|364.91|362.91|364.52|362.52|365.3|363.3|364.13|362.13|0
1641295800000|2022-01-04 11:30:00|364.42|362.42|363.94|361.94|364.91|362.91|363.94|361.94|0
1641296100000|2022-01-04 11:35:00|363.74|361.74|364.52|362.52|364.71|362.71|363.55|361.55|0
1641296400000|2022-01-04 11:40:00|364.61|362.61|363.93|361.93|364.61|362.61|363.74|361.74|0
1641296700000|2022-01-04 11:45:00|364.12|362.12|364.51|362.51|364.51|362.51|363.93|361.93|0
1641297000000|2022-01-04 11:50:00|364.7|362.7|364.89|362.89|364.9|362.9|364.51|362.51|0
1641297300000|2022-01-04 11:55:00|364.7|362.7|363.34|361.34|364.89|362.89|363.14|361.14|0
1641297600000|2022-01-04 12:00:00|363.14|361.14|362.75|360.75|363.53|361.53|362.75|360.75|0
1641297900000|2022-01-04 12:05:00|362.95|360.95|363.14|361.14|363.72|361.72|362.75|360.75|0
1641298200000|2022-01-04 12:10:00|362.94|360.94|362.17|360.17|363.72|361.72|362.17|360.17|0
1641298500000|2022-01-04 12:15:00|361.97|359.97|361.97|359.97|362.75|360.75|361.77|359.77|0
1641298800000|2022-01-04 12:20:00|362.06|360.06|359.84|357.84|362.36|360.36|359.64|357.64|0
1641299100000|2022-01-04 12:25:00|359.64|357.64|358.48|356.48|359.64|357.64|357.13|355.13|0
1641299400000|2022-01-04 12:30:00|358.29|356.29|360.22|358.22|360.22|358.22|357.71|355.71|0
1641299700000|2022-01-04 12:35:00|360.02|358.02|358.67|356.67|360.41|358.41|358.67|356.67|0
1641300000000|2022-01-04 12:40:00|358.86|356.86|359.44|357.44|360.21|358.21|358.47|356.47|0
1641300300000|2022-01-04 12:45:00|359.05|357.05|359.05|357.05|360.02|358.02|358.85|356.85|0
1641300600000|2022-01-04 12:50:00|358.85|356.85|358.66|356.66|359.24|357.24|358.08|356.08|0
1641300900000|2022-01-04 12:55:00|358.85|356.85|360.2|358.2|360.59|358.59|358.66|356.66|0
1641301200000|2022-01-04 13:00:00|360.1|358.1|359.81|357.81|360.59|358.59|359.43|357.43|0
1641301500000|2022-01-04 13:05:00|360|358|360.77|358.77|360.97|358.97|359.62|357.62|0
1641301800000|2022-01-04 13:10:00|360.58|358.58|361.93|359.93|361.93|359.93|360.48|358.48|0
1641302100000|2022-01-04 13:15:00|361.74|359.74|362.51|360.51|362.71|360.71|360.96|358.96|0
1641302400000|2022-01-04 13:20:00|362.32|360.32|363.87|361.87|364.65|362.65|362.32|360.32|0
1641302700000|2022-01-04 13:25:00|364.06|362.06|363.48|361.48|364.26|362.26|362.6|360.6|0
1641303000000|2022-01-04 13:30:00|363.38|361.38|362.5|360.5|363.86|361.86|362.31|360.31|0
1641303300000|2022-01-04 13:35:00|362.31|360.31|362.31|360.31|362.5|360.5|361.15|359.15|0
1641303600000|2022-01-04 13:40:00|362.11|360.11|362.5|360.5|362.89|360.89|361.72|359.72|0
1641303900000|2022-01-04 13:45:00|362.3|360.3|361.14|359.14|362.5|360.5|361.14|359.14|0
1641304200000|2022-01-04 13:50:00|361.33|359.33|362.97|360.97|363.07|361.07|361.33|359.33|0
1641304500000|2022-01-04 13:55:00|362.88|360.88|362.88|360.88|363.27|361.27|362.68|360.68|0
1641304800000|2022-01-04 14:00:00|362.87|360.87|360.93|358.93|363.65|361.65|360.93|358.93|0
1641305100000|2022-01-04 14:05:00|361.13|359.13|362.48|360.48|362.68|360.68|361.13|359.13|0
1641305400000|2022-01-04 14:10:00|362.38|360.38|363.25|361.25|364.03|362.03|362.29|360.29|0
1641305700000|2022-01-04 14:15:00|363.06|361.06|362.86|360.86|363.45|361.45|362.48|360.48|0
1641306000000|2022-01-04 14:20:00|363.06|361.06|363.44|361.44|363.44|361.44|362.86|360.86|0
1641306300000|2022-01-04 14:25:00|363.25|361.25|362.08|360.08|363.25|361.25|361.5|359.5|0
1641306600000|2022-01-04 14:30:00|362.27|360.27|364.41|362.41|364.8|362.8|360.14|358.14|0
1641306900000|2022-01-04 14:35:00|363.82|361.82|365.18|363.18|366.93|364.93|361.69|359.69|0
1641307200000|2022-01-04 14:40:00|365.38|363.38|366.14|364.14|367.89|365.89|364.59|362.59|0
1641307500000|2022-01-04 14:45:00|365.95|363.95|365.36|363.36|367.11|365.11|364.97|362.97|0
1641307800000|2022-01-04 14:50:00|364.97|362.97|366.72|364.72|366.91|364.91|362.84|360.84|0
1641308100000|2022-01-04 14:55:00|366.91|364.91|366.38|364.38|367.55|365.55|365.61|363.61|0
1641308400000|2022-01-04 15:00:00|366.28|364.28|363.29|361.29|366.38|364.38|361.16|359.16|0
1641308700000|2022-01-04 15:05:00|363.09|361.09|364.25|362.25|364.25|362.25|361.93|359.93|0
1641309000000|2022-01-04 15:10:00|364.06|362.06|362.51|360.51|365.41|363.41|361.35|359.35|0
1641309300000|2022-01-04 15:15:00|362.7|360.7|360.77|358.77|363.67|361.67|360.38|358.38|0
1641309600000|2022-01-04 15:20:00|361.35|359.35|362.5|360.5|364.14|362.14|360|358|0
1641309900000|2022-01-04 15:25:00|362.59|360.59|365.78|363.78|365.78|363.78|359.22|357.22|0
1641310200000|2022-01-04 15:30:00|365.98|363.98|361.92|359.92|367.14|365.14|361.82|359.82|0
1641310500000|2022-01-04 15:35:00|362.49|360.49|358.64|356.64|362.69|360.69|358.64|356.64|0
1641310800000|2022-01-04 15:40:00|359.02|357.02|355.81|353.81|360.76|358.76|355.05|353.05|0
1641311100000|2022-01-04 15:45:00|355.43|353.43|356.77|354.77|357.93|355.93|355.04|353.04|0
1641311400000|2022-01-04 15:50:00|356.96|354.96|354.27|352.27|357.54|355.54|353.7|351.7|0
1641311700000|2022-01-04 15:55:00|354.08|352.08|349.68|347.68|354.08|352.08|348.92|346.92|0
1641312000000|2022-01-04 16:00:00|349.49|347.49|341.31|339.31|349.87|347.87|340.74|338.74|0
1641312300000|2022-01-04 16:05:00|341.69|339.69|346.66|344.66|347.42|345.42|341.69|339.69|0
1641312600000|2022-01-04 16:10:00|346.85|344.85|347.23|345.23|347.61|345.61|344.2|342.2|0
1641312900000|2022-01-04 16:15:00|347.04|345.04|346.09|344.09|347.04|345.04|344.2|342.2|0
1641313200000|2022-01-04 16:20:00|346.28|344.28|344.38|342.38|346.28|344.28|341.74|339.74|0
1641313500000|2022-01-04 16:25:00|344.57|342.57|345.32|343.32|345.7|343.7|342.11|340.11|0
1641313800000|2022-01-04 16:30:00|345.13|343.13|348.92|346.92|348.92|346.92|344.76|342.76|0
1641314100000|2022-01-04 16:35:00|349.11|347.11|349.49|347.49|349.49|347.49|347.78|345.78|0
1641314400000|2022-01-04 16:40:00|349.3|347.3|350.06|348.06|350.06|348.06|347.59|345.59|0
1641314700000|2022-01-04 16:45:00|350.25|348.25|352.53|350.53|353.3|351.3|349.87|347.87|0
1641315000000|2022-01-04 16:50:00|352.15|350.15|352.34|350.34|352.72|350.72|350.81|348.81|0
1641315300000|2022-01-04 16:55:00|352.15|350.15|349.48|347.48|352.53|350.53|348.91|346.91|0
1641315600000|2022-01-04 17:00:00|349.38|347.38|348.14|346.14|350.24|348.24|347.57|345.57|0
1641315900000|2022-01-04 17:05:00|348.52|346.52|347.95|345.95|349.09|347.09|346.81|344.81|0
1641316200000|2022-01-04 17:10:00|348.14|346.14|350.99|348.99|351.18|349.18|347.95|345.95|0
1641316500000|2022-01-04 17:15:00|350.8|348.8|352.18|350.18|353.22|351.22|350.8|348.8|0
1641316800000|2022-01-04 17:20:00|351.99|349.99|350.56|348.56|352.56|350.56|350.56|348.56|0
1641317100000|2022-01-04 17:25:00|350.37|348.37|349.99|347.99|351.32|349.32|349.8|347.8|0
1641317400000|2022-01-04 17:30:00|349.8|347.8|348.84|346.84|349.8|347.8|347.71|345.71|0
1641317700000|2022-01-04 17:35:00|349.03|347.03|349.22|347.22|350.36|348.36|349.03|347.03|0
1641318000000|2022-01-04 17:40:00|349.41|347.41|347.89|345.89|349.6|347.6|347.7|345.7|0
1641318300000|2022-01-04 17:45:00|348.08|346.08|346.75|344.75|349.5|347.5|346.18|344.18|0
1641318600000|2022-01-04 17:50:00|347.12|345.12|345.98|343.98|347.88|345.88|345.23|343.23|0
1641318900000|2022-01-04 17:55:00|346.17|344.17|344.28|342.28|346.55|344.55|343.52|341.52|0
1641319200000|2022-01-04 18:00:00|344.09|342.09|345.41|343.41|345.79|343.79|342.96|340.96|0
1641319500000|2022-01-04 18:05:00|345.22|343.22|346.16|344.16|348.06|346.06|345.22|343.22|0
1641319800000|2022-01-04 18:10:00|346.54|344.54|345.21|343.21|346.54|344.54|344.84|342.84|0
1641320100000|2022-01-04 18:15:00|345.4|343.4|343.51|341.51|345.78|343.78|343.13|341.13|0
1641320400000|2022-01-04 18:20:00|343.32|341.32|344.45|342.45|344.83|342.83|342.75|340.75|0
1641320700000|2022-01-04 18:25:00|344.26|342.26|344.26|342.26|346.53|344.53|343.69|341.69|0
1641321000000|2022-01-04 18:30:00|344.07|342.07|338.98|336.98|344.26|342.26|338.8|336.8|0
1641321300000|2022-01-04 18:35:00|339.17|337.17|341.05|339.05|341.99|339.99|338.6|336.6|0
1641321600000|2022-01-04 18:40:00|340.67|338.67|341.04|339.04|341.8|339.8|339.92|337.92|0
1641321900000|2022-01-04 18:45:00|341.23|339.23|340.66|338.66|341.98|339.98|340.47|338.47|0
1641322200000|2022-01-04 18:50:00|340.47|338.47|338.22|336.22|340.47|338.47|336.9|334.9|0
1641322500000|2022-01-04 18:55:00|337.84|335.84|336.15|334.15|337.84|335.84|335.41|333.41|0
1641322800000|2022-01-04 19:00:00|335.78|333.78|340.28|338.28|340.28|338.28|335.78|333.78|0
1641323100000|2022-01-04 19:05:00|340.09|338.09|338.58|336.58|340.46|338.46|338.02|336.02|0
1641323400000|2022-01-04 19:10:00|338.39|336.39|341.4|339.4|341.4|339.4|337.83|335.83|0
1641323700000|2022-01-04 19:15:00|341.59|339.59|338.96|336.96|342.72|340.72|338.42|336.42|0
1641324000000|2022-01-04 19:20:00|338.77|336.77|337.44|335.44|339.52|337.52|337.25|335.25|0
1641324300000|2022-01-04 19:25:00|337.25|335.25|338.76|336.76|339.52|337.52|337.25|335.25|0
1641324600000|2022-01-04 19:30:00|338.95|336.95|341.8|339.8|344.08|342.08|338.57|336.57|0
1641324900000|2022-01-04 19:35:00|342.18|340.18|341.41|339.41|342.37|340.37|341.03|339.03|0
1641325200000|2022-01-04 19:40:00|341.6|339.6|344.65|342.65|344.84|342.84|341.41|339.41|0
1641325500000|2022-01-04 19:45:00|344.27|342.27|345.03|343.03|345.79|343.79|343.69|341.69|0
1641325800000|2022-01-04 19:50:00|345.41|343.41|345.79|343.79|346.56|344.56|344.64|342.64|0
1641326100000|2022-01-04 19:55:00|345.41|343.41|345.4|343.4|345.88|343.88|344.83|342.83|0
1641326400000|2022-01-04 20:00:00|345.59|343.59|347.51|345.51|347.7|345.7|345.21|343.21|0
1641326700000|2022-01-04 20:05:00|347.31|345.31|347.69|345.69|348.08|346.08|346.74|344.74|0
1641327000000|2022-01-04 20:10:00|347.89|345.89|349.03|347.03|349.61|347.61|347.89|345.89|0
1641327300000|2022-01-04 20:15:00|349.23|347.23|349.22|347.22|349.99|347.99|348.07|346.07|0
1641327600000|2022-01-04 20:20:00|349.42|347.42|350.95|348.95|352.11|350.11|349.42|347.42|0
1641327900000|2022-01-04 20:25:00|351.14|349.14|351.91|349.91|352.3|350.3|349.99|347.99|0
1641328200000|2022-01-04 20:30:00|352.1|350.1|350.37|348.37|352.1|350.1|349.41|347.41|0
1641328500000|2022-01-04 20:35:00|349.98|347.98|350.97|348.97|352.28|350.28|349.98|347.98|0
1641328800000|2022-01-04 20:40:00|351.16|349.16|353.08|351.08|353.85|351.85|350.58|348.58|0
1641329100000|2022-01-04 20:45:00|353.27|351.27|355.2|353.2|355.39|353.39|352.89|350.89|0
1641329400000|2022-01-04 20:50:00|354.43|352.43|351.73|349.73|357.52|355.52|351.73|349.73|0
1641329700000|2022-01-04 20:55:00|350.57|348.57|346.35|344.35|350.77|348.77|346.35|344.35|0
1641330000000|2022-01-04 21:00:00|346.93|344.93|345.97|343.97|347.69|345.69|345.21|343.21|0
1641330300000|2022-01-04 21:05:00|345.78|343.78|346.35|344.35|347.31|345.31|345.59|343.59|0
1641330600000|2022-01-04 21:10:00|346.16|344.16|345.39|343.39|346.35|344.35|344.82|342.82|0
1641330900000|2022-01-04 21:15:00|345.31|342.71|347.02|344.42|347.02|344.42|345.31|342.71|0
1641331200000|2022-01-04 21:20:00|347.41|344.81|347.4|344.8|347.6|345|347.02|344.42|0
1641331500000|2022-01-04 21:25:00|347.21|344.61|346.44|343.84|347.4|344.8|346.06|343.46|0
1641331800000|2022-01-04 21:30:00|346.25|343.65|345.68|343.08|346.63|344.03|345.3|342.7|0
1641332100000|2022-01-04 21:35:00|346.06|343.46|346.25|343.65|346.44|343.84|345.87|343.27|0
1641332400000|2022-01-04 21:40:00|346.44|343.84|346.82|344.22|347.01|344.41|346.44|343.84|0
1641332700000|2022-01-04 21:45:00|346.72|344.12|346.43|343.83|346.82|344.22|345.86|343.26|0
1641333000000|2022-01-04 21:50:00|346.24|343.64|346.24|343.64|346.24|343.64|346.05|343.45|0
1641333300000|2022-01-04 21:55:00|346.43|343.83|347.01|344.41|347.09|344.49|346.05|343.45|0
1641333600000|2022-01-04 22:00:00|346.81|344.21|346.47|343.87|346.81|344.21|346.47|343.87|0
1641333900000|2022-01-04 22:05:00|346.72|344.12|346.6|344|346.77|344.17|346.6|344|0
1641334200000|2022-01-04 22:10:00|346.55|343.95|346.52|343.92|346.6|344|346.46|343.86|0
1641334500000|2022-01-04 22:15:00|346.41|343.81|346.66|344.06|346.66|344.06|346.35|343.75|0
1641334800000|2022-01-04 22:20:00|346.54|343.94|346.82|344.22|346.91|344.31|346.54|343.94|0
1641335100000|2022-01-04 22:25:00|346.65|344.05|346.67|344.07|346.84|344.24|346.65|344.05|0
1641335400000|2022-01-04 22:30:00|346.7|344.1|346.45|343.85|346.82|344.22|346.45|343.85|0
1641335700000|2022-01-04 22:35:00|346.53|343.93|346.36|343.76|346.53|343.93|346.34|343.74|0
1641336000000|2022-01-04 22:40:00|346.44|343.84|346.36|343.76|346.44|343.84|346.34|343.74|0
1641336300000|2022-01-04 22:45:00|346.39|343.79|346.42|343.82|346.42|343.82|346.3|343.7|0
1641336600000|2022-01-04 22:50:00|346.41|343.81|346.41|343.81|346.41|343.81|346.38|343.78|0
1641336900000|2022-01-04 22:55:00|346.55|343.95|346.41|343.81|346.55|343.95|346.27|343.67|0
1641337200000|2022-01-04 23:00:00|346.67|344.07|346.58|343.98|347.43|344.83|346.2|343.6|0
1641337500000|2022-01-04 23:05:00|346.77|344.17|345.43|342.83|347.15|344.55|345.43|342.83|0
1641337800000|2022-01-04 23:10:00|345.81|343.21|345.9|343.3|346.38|343.78|345.61|343.01|0
1641338100000|2022-01-04 23:15:00|345.8|343.2|344.08|341.48|345.8|343.2|344.08|341.48|0
1641338400000|2022-01-04 23:20:00|344.27|341.67|343.13|340.53|344.27|341.67|342.94|340.34|0
1641338700000|2022-01-04 23:25:00|343.22|340.62|343.98|341.38|344.84|342.24|342.94|340.34|0
1641339000000|2022-01-04 23:30:00|343.7|341.1|343.5|340.9|343.7|341.1|342.74|340.14|0
1641339300000|2022-01-04 23:35:00|343.4|340.8|343.69|341.09|343.88|341.28|343.12|340.52|0
1641339600000|2022-01-04 23:40:00|343.5|340.9|343.12|340.52|343.88|341.28|342.74|340.14|0
1641339900000|2022-01-04 23:45:00|343.31|340.71|342.16|339.56|343.31|340.71|341.97|339.37|0
1641340200000|2022-01-04 23:50:00|342.25|339.65|342.73|340.13|343.11|340.51|342.16|339.56|0
1641340500000|2022-01-04 23:55:00|342.92|340.32|342.73|340.13|343.3|340.7|342.35|339.75|0
1641340800000|2022-01-05 00:00:00|342.92|340.32|341.77|339.17|343.49|340.89|341.01|338.41|0
1641341100000|2022-01-05 00:05:00|341.96|339.36|341.39|338.79|342.15|339.55|340.53|337.93|0
1641341400000|2022-01-05 00:10:00|341.58|338.98|341.86|339.26|342.14|339.54|340.82|338.22|0
1641341700000|2022-01-05 00:15:00|341.76|339.16|340.43|337.83|342.14|339.54|340.43|337.83|0
1641342000000|2022-01-05 00:20:00|340.62|338.02|341.76|339.16|341.95|339.35|340.24|337.64|0
1641342300000|2022-01-05 00:25:00|341.66|339.06|341.28|338.68|341.76|339.16|341.09|338.49|0
1641342600000|2022-01-05 00:30:00|341.37|338.77|340.8|338.2|341.37|338.77|340.14|337.54|0
1641342900000|2022-01-05 00:35:00|341.18|338.58|340.42|337.82|341.56|338.96|339.85|337.25|0
1641343200000|2022-01-05 00:40:00|340.51|337.91|340.8|338.2|340.99|338.39|340.23|337.63|0
1641343500000|2022-01-05 00:45:00|340.7|338.1|340.98|338.38|341.17|338.57|340.41|337.81|0
1641343800000|2022-01-05 00:50:00|340.79|338.19|341.55|338.95|341.74|339.14|340.79|338.19|0
1641344100000|2022-01-05 00:55:00|341.64|339.04|341.74|339.14|341.93|339.33|341.36|338.76|0
1641344400000|2022-01-05 01:00:00|341.93|339.33|341.92|339.32|342.31|339.71|341.54|338.94|0
1641344700000|2022-01-05 01:05:00|341.73|339.13|341.35|338.75|342.3|339.7|341.35|338.75|0
1641345000000|2022-01-05 01:10:00|341.16|338.56|342.87|340.27|342.87|340.27|340.78|338.18|0
1641345300000|2022-01-05 01:15:00|343.06|340.46|344.39|341.79|344.96|342.36|342.87|340.27|0
1641345600000|2022-01-05 01:20:00|344.2|341.6|343.81|341.21|344.39|341.79|343.24|340.64|0
1641345900000|2022-01-05 01:25:00|343.62|341.02|342.67|340.07|343.62|341.02|342.67|340.07|0
1641346200000|2022-01-05 01:30:00|342.48|339.88|340|337.4|342.48|339.88|339.44|336.84|0
1641346500000|2022-01-05 01:35:00|340.19|337.59|339.33|336.73|340.57|337.97|338.68|336.08|0
1641346800000|2022-01-05 01:40:00|339.24|336.64|338.86|336.26|339.62|337.02|338.29|335.69|0
1641347100000|2022-01-05 01:45:00|338.95|336.35|337.34|334.74|338.95|336.35|336.78|334.18|0
1641347400000|2022-01-05 01:50:00|337.15|334.55|338.1|335.5|338.66|336.06|337.15|334.55|0
1641347700000|2022-01-05 01:55:00|338.19|335.59|338.09|335.49|338.66|336.06|337.9|335.3|0
1641348000000|2022-01-05 02:00:00|338.28|335.68|338.09|335.49|339.42|336.82|338.09|335.49|0
1641348300000|2022-01-05 02:05:00|337.9|335.3|337.9|335.3|338.28|335.68|337.33|334.73|0
1641348600000|2022-01-05 02:10:00|338.28|335.68|338.84|336.24|339.41|336.81|338.09|335.49|0
1641348900000|2022-01-05 02:15:00|338.93|336.33|339.79|337.19|339.98|337.38|338.93|336.33|0
1641349200000|2022-01-05 02:20:00|339.69|337.09|339.21|336.61|339.69|337.09|339.02|336.42|0
1641349500000|2022-01-05 02:25:00|339.4|336.8|338.45|335.85|339.59|336.99|338.45|335.85|0
1641349800000|2022-01-05 02:30:00|338.26|335.66|338.83|336.23|339.21|336.61|337.69|335.09|0
1641350100000|2022-01-05 02:35:00|339.02|336.42|338.26|335.66|339.21|336.61|338.07|335.47|0
1641350400000|2022-01-05 02:40:00|338.07|335.47|337.69|335.09|338.07|335.47|337.5|334.9|0
1641350700000|2022-01-05 02:45:00|337.88|335.28|338.25|335.65|338.44|335.84|337.68|335.08|0
1641351000000|2022-01-05 02:50:00|338.44|335.84|338.44|335.84|338.82|336.22|338.25|335.65|0
1641351300000|2022-01-05 02:55:00|338.25|335.65|339.19|336.59|339.47|336.87|338.25|335.65|0
1641351600000|2022-01-05 03:00:00|339.38|336.78|339.38|336.78|339.76|337.16|339|336.4|0
1641351900000|2022-01-05 03:05:00|339.47|336.87|339.37|336.77|339.76|337.16|339.18|336.58|0
1641352200000|2022-01-05 03:10:00|339.18|336.58|338.23|335.63|339.37|336.77|338.05|335.45|0
1641352500000|2022-01-05 03:15:00|338.05|335.45|337.85|335.25|338.05|335.45|337.47|334.87|0
1641352800000|2022-01-05 03:20:00|337.66|335.06|338.23|335.63|338.61|336.01|337.47|334.87|0
1641353100000|2022-01-05 03:25:00|338.04|335.44|338.22|335.62|338.23|335.63|337.85|335.25|0
1641353400000|2022-01-05 03:30:00|338.13|335.53|338.22|335.62|338.6|336|337.66|335.06|0
1641353700000|2022-01-05 03:35:00|338.41|335.81|338.98|336.38|339.17|336.57|338.41|335.81|0
1641354000000|2022-01-05 03:40:00|338.79|336.19|339.16|336.56|339.16|336.56|338.78|336.18|0
1641354300000|2022-01-05 03:45:00|338.97|336.37|338.4|335.8|338.97|336.37|338.4|335.8|0
1641354600000|2022-01-05 03:50:00|338.21|335.61|339.06|336.46|339.16|336.56|338.21|335.61|0
1641354900000|2022-01-05 03:55:00|339.16|336.56|339.24|336.64|339.53|336.93|338.77|336.17|0
1641355200000|2022-01-05 04:00:00|339.15|336.55|339.34|336.74|339.72|337.12|339.15|336.55|0
1641355500000|2022-01-05 04:05:00|339.15|336.55|338.96|336.36|339.15|336.55|338.77|336.17|0
1641355800000|2022-01-05 04:10:00|339.15|336.55|338.95|336.35|339.15|336.55|338.95|336.35|0
1641356100000|2022-01-05 04:15:00|338.76|336.16|338.76|336.16|338.95|336.35|338.57|335.97|0
1641356400000|2022-01-05 04:20:00|338.95|336.35|339.14|336.54|339.14|336.54|338.76|336.16|0
1641356700000|2022-01-05 04:25:00|339.04|336.44|338.75|336.15|339.04|336.44|338.75|336.15|0
1641357000000|2022-01-05 04:30:00|338.56|335.96|338.18|335.58|338.56|335.96|337.99|335.39|0
1641357300000|2022-01-05 04:35:00|338.37|335.77|337.8|335.2|338.37|335.77|337.42|334.82|0
1641357600000|2022-01-05 04:40:00|337.99|335.39|338.18|335.58|338.37|335.77|337.99|335.39|0
1641357900000|2022-01-05 04:45:00|338.37|335.77|338.83|336.23|338.83|336.23|338.18|335.58|0
1641358200000|2022-01-05 04:50:00|338.74|336.14|338.36|335.76|338.93|336.33|338.17|335.57|0
1641358500000|2022-01-05 04:55:00|338.17|335.57|338.36|335.76|338.36|335.76|338.17|335.57|0
1641358800000|2022-01-05 05:00:00|338.55|335.95|337.78|335.18|338.64|336.04|337.22|334.62|0
1641359100000|2022-01-05 05:05:00|337.69|335.09|337.21|334.61|337.97|335.37|336.84|334.24|0
1641359400000|2022-01-05 05:10:00|337.4|334.8|338.16|335.56|338.35|335.75|337.21|334.61|0
1641359700000|2022-01-05 05:15:00|338.35|335.75|337.02|334.42|338.35|335.75|336.83|334.23|0
1641360000000|2022-01-05 05:20:00|337.21|334.61|335.88|333.28|337.21|334.61|335.69|333.09|0
1641360300000|2022-01-05 05:25:00|336.07|333.47|334.75|332.15|336.83|334.23|334.18|331.58|0
1641360600000|2022-01-05 05:30:00|334.94|332.34|334.93|332.33|335.88|333.28|334.83|332.23|0
1641360900000|2022-01-05 05:35:00|335.12|332.52|336.06|333.46|336.15|333.55|334.37|331.77|0
1641361200000|2022-01-05 05:40:00|335.96|333.36|335.68|333.08|336.44|333.84|335.68|333.08|0
1641361500000|2022-01-05 05:45:00|335.49|332.89|335.87|333.27|336.05|333.45|335.3|332.7|0
1641361800000|2022-01-05 05:50:00|335.77|333.17|335.67|333.07|335.86|333.26|335.3|332.7|0
1641362100000|2022-01-05 05:55:00|335.86|333.26|335.29|332.69|335.86|333.26|335.29|332.69|0
1641362400000|2022-01-05 06:00:00|335.1|332.5|335.67|333.07|335.67|333.07|335.1|332.5|0
1641362700000|2022-01-05 06:05:00|335.86|333.26|334.34|331.74|335.86|333.26|333.97|331.37|0
1641363000000|2022-01-05 06:10:00|334.43|331.83|335.75|333.15|335.85|333.25|334.43|331.83|0
1641363300000|2022-01-05 06:15:00|335.85|333.25|336.22|333.62|336.5|333.9|335.66|333.06|0
1641363600000|2022-01-05 06:20:00|336.41|333.81|336.98|334.38|336.98|334.38|336.41|333.81|0
1641363900000|2022-01-05 06:25:00|336.79|334.19|336.6|334|336.98|334.38|336.41|333.81|0
1641364200000|2022-01-05 06:30:00|336.41|333.81|336.21|333.61|336.69|334.09|335.84|333.24|0
1641364500000|2022-01-05 06:35:00|336.4|333.8|336.78|334.18|336.97|334.37|336.21|333.61|0
1641364800000|2022-01-05 06:40:00|336.97|334.37|339.05|336.45|339.05|336.45|336.97|334.37|0
1641365100000|2022-01-05 06:45:00|338.86|336.26|340.27|337.67|340.56|337.96|338.86|336.26|0
1641365400000|2022-01-05 06:50:00|340.37|337.77|339.99|337.39|340.56|337.96|339.8|337.2|0
1641365700000|2022-01-05 06:55:00|339.8|337.2|339.61|337.01|340.75|338.15|339.61|337.01|0
1641366000000|2022-01-05 07:00:00|339.89|337.29|340.17|337.57|340.36|337.76|338.66|336.06|0
1641366300000|2022-01-05 07:05:00|340.07|337.47|341.21|338.61|341.5|338.9|339.98|337.38|0
1641366600000|2022-01-05 07:10:00|341.12|338.52|340.93|338.33|341.5|338.9|340.55|337.95|0
1641366900000|2022-01-05 07:15:00|340.92|338.32|341.49|338.89|341.49|338.89|340.73|338.13|0
1641367200000|2022-01-05 07:20:00|341.39|338.79|340.35|337.75|341.49|338.89|340.35|337.75|0
1641367500000|2022-01-05 07:25:00|340.54|337.94|340.16|337.56|340.73|338.13|339.78|337.18|0
1641367800000|2022-01-05 07:30:00|339.97|337.37|341.1|338.5|341.1|338.5|339.78|337.18|0
1641368100000|2022-01-05 07:35:00|341.29|338.69|339.39|336.79|341.48|338.88|339.39|336.79|0
1641368400000|2022-01-05 07:40:00|339.58|336.98|340.91|338.31|341.1|338.5|339.39|336.79|0
1641368700000|2022-01-05 07:45:00|340.72|338.12|343.57|340.97|343.57|340.97|340.72|338.12|0
1641369000000|2022-01-05 07:50:00|343.76|341.16|343.37|340.77|344.14|341.54|342.8|340.2|0
1641369300000|2022-01-05 07:55:00|343.56|340.96|342.8|340.2|343.95|341.35|342.61|340.01|0
1641369600000|2022-01-05 08:00:00|343.18|340.58|340.92|338.32|345.28|342.68|340.92|338.32|0
1641369900000|2022-01-05 08:05:00|340.62|338.62|343.53|341.53|343.91|341.91|340.62|338.62|0
1641370200000|2022-01-05 08:10:00|343.34|341.34|344.29|342.29|345.24|343.24|342.39|340.39|0
1641370500000|2022-01-05 08:15:00|344.86|342.86|343.91|341.91|345.43|343.43|343.72|341.72|0
1641370800000|2022-01-05 08:20:00|343.72|341.72|344.47|342.47|344.47|342.47|341.82|339.82|0
1641371100000|2022-01-05 08:25:00|344.66|342.66|343.9|341.9|345.24|343.24|343.71|341.71|0
1641371400000|2022-01-05 08:30:00|343.99|341.99|342.95|340.95|345.42|343.42|342.95|340.95|0
1641371700000|2022-01-05 08:35:00|342.85|340.85|343.6|341.6|343.6|341.6|342|340|0
1641372000000|2022-01-05 08:40:00|343.51|341.51|343.51|341.51|344.84|342.84|343.32|341.32|0
1641372300000|2022-01-05 08:45:00|343.7|341.7|341.99|339.99|344.08|342.08|341.99|339.99|0
1641372600000|2022-01-05 08:50:00|342.18|340.18|342.17|340.17|342.75|340.75|341.8|339.8|0
1641372900000|2022-01-05 08:55:00|341.98|339.98|343.12|341.12|343.5|341.5|341.61|339.61|0
1641373200000|2022-01-05 09:00:00|343.31|341.31|343.88|341.88|344.64|342.64|342.55|340.55|0
1641373500000|2022-01-05 09:05:00|343.97|341.97|344.83|342.83|345.78|343.78|343.88|341.88|0
1641373800000|2022-01-05 09:10:00|345.02|343.02|346.92|344.92|347.11|345.11|344.25|342.25|0
1641374100000|2022-01-05 09:15:00|346.35|344.35|347.68|345.68|349.02|347.02|346.35|344.35|0
1641374400000|2022-01-05 09:20:00|347.87|345.87|347.87|345.87|348.83|346.83|347.3|345.3|0
1641374700000|2022-01-05 09:25:00|347.68|345.68|347.48|345.48|348.06|346.06|347.29|345.29|0
1641375000000|2022-01-05 09:30:00|347.57|345.57|347.1|345.1|347.67|345.67|346.81|344.81|0
1641375300000|2022-01-05 09:35:00|347.19|345.19|346.14|344.14|347.48|345.48|346.14|344.14|0
1641375600000|2022-01-05 09:40:00|346.04|344.04|347.09|345.09|347.66|345.66|345.76|343.76|0
1641375900000|2022-01-05 09:45:00|346.71|344.71|346.71|344.71|347.66|345.66|345.94|343.94|0
1641376200000|2022-01-05 09:50:00|346.8|344.8|346.98|344.98|347.18|345.18|346.32|344.32|0
1641376500000|2022-01-05 09:55:00|347.08|345.08|347.55|345.55|348.13|346.13|346.51|344.51|0
1641376800000|2022-01-05 10:00:00|347.84|345.84|348.8|346.8|349.56|347.56|347.27|345.27|0
1641377100000|2022-01-05 10:05:00|349.18|347.18|350.13|348.13|350.52|348.52|348.6|346.6|0
1641377400000|2022-01-05 10:10:00|350.33|348.33|348.6|346.6|350.52|348.52|348.03|346.03|0
1641377700000|2022-01-05 10:15:00|348.41|346.41|348.21|346.21|348.6|346.6|348.02|346.02|0
1641378000000|2022-01-05 10:20:00|348.41|346.41|348.02|346.02|348.79|346.79|347.64|345.64|0
1641378300000|2022-01-05 10:25:00|348.21|346.21|349.36|347.36|349.36|347.36|348.11|346.11|0
1641378600000|2022-01-05 10:30:00|349.93|347.93|348.01|346.01|350.31|348.31|347.44|345.44|0
1641378900000|2022-01-05 10:35:00|348.2|346.2|346.86|344.86|348.2|346.2|346.48|344.48|0
1641379200000|2022-01-05 10:40:00|347.05|345.05|346.1|344.1|347.24|345.24|345.91|343.91|0
1641379500000|2022-01-05 10:45:00|346.29|344.29|346.38|344.38|346.86|344.86|345.91|343.91|0
1641379800000|2022-01-05 10:50:00|346.48|344.48|345.9|343.9|346.95|344.95|345.52|343.52|0
1641380100000|2022-01-05 10:55:00|346.09|344.09|346.09|344.09|347.81|345.81|345.9|343.9|0
1641380400000|2022-01-05 11:00:00|345.9|343.9|344.75|342.75|346.47|344.47|344.75|342.75|0
1641380700000|2022-01-05 11:05:00|344.94|342.94|345.13|343.13|345.51|343.51|343.8|341.8|0
1641381000000|2022-01-05 11:10:00|345.03|343.03|346.08|344.08|346.27|344.27|344.37|342.37|0
1641381300000|2022-01-05 11:15:00|345.89|343.89|345.31|343.31|346.27|344.27|344.55|342.55|0
1641381600000|2022-01-05 11:20:00|345.12|343.12|344.17|342.17|345.69|343.69|344.17|342.17|0
1641381900000|2022-01-05 11:25:00|343.79|341.79|343.78|341.78|345.31|343.31|343.41|341.41|0
1641382200000|2022-01-05 11:30:00|343.59|341.59|343.59|341.59|344.35|342.35|343.59|341.59|0
1641382500000|2022-01-05 11:35:00|343.4|341.4|343.97|341.97|344.16|342.16|343.4|341.4|0
1641382800000|2022-01-05 11:40:00|344.16|342.16|344.92|342.92|345.11|343.11|343.97|341.97|0
1641383100000|2022-01-05 11:45:00|344.73|342.73|345.29|343.29|345.68|343.68|344.53|342.53|0
1641383400000|2022-01-05 11:50:00|345.67|343.67|345.48|343.48|345.86|343.86|344.34|342.34|0
1641383700000|2022-01-05 11:55:00|345.67|343.67|345.48|343.48|345.86|343.86|344.91|342.91|0
1641384000000|2022-01-05 12:00:00|345.1|343.1|345.09|343.09|346.24|344.24|344.9|342.9|0
1641384300000|2022-01-05 12:05:00|344.9|342.9|346.23|344.23|346.81|344.81|344.14|342.14|0
1641384600000|2022-01-05 12:10:00|346.42|344.42|346.8|344.8|347.19|345.19|346.04|344.04|0
1641384900000|2022-01-05 12:15:00|346.99|344.99|346.42|344.42|347.37|345.37|346.04|344.04|0
1641385200000|2022-01-05 12:20:00|346.51|344.51|344.7|342.7|346.61|344.61|344.7|342.7|0
1641385500000|2022-01-05 12:25:00|344.79|342.79|346.6|344.6|346.79|344.79|344.51|342.51|0
1641385800000|2022-01-05 12:30:00|346.41|344.41|345.65|343.65|346.88|344.88|345.45|343.45|0
1641386100000|2022-01-05 12:35:00|345.84|343.84|344.5|342.5|346.03|344.03|344.5|342.5|0
1641386400000|2022-01-05 12:40:00|344.31|342.31|344.12|342.12|344.5|342.5|343.74|341.74|0
1641386700000|2022-01-05 12:45:00|343.93|341.93|342.4|340.4|344.12|342.12|342.4|340.4|0
1641387000000|2022-01-05 12:50:00|342.59|340.59|342.78|340.78|342.97|340.97|342.4|340.4|0
1641387300000|2022-01-05 12:55:00|342.68|340.68|343.92|341.92|344.11|342.11|342.4|340.4|0
1641387600000|2022-01-05 13:00:00|344.3|342.3|344.1|342.1|345.06|343.06|343.91|341.91|0
1641387900000|2022-01-05 13:05:00|344.29|342.29|344.1|342.1|345.24|343.24|343.91|341.91|0
1641388200000|2022-01-05 13:10:00|343.91|341.91|342.58|340.58|343.91|341.91|342.39|340.39|0
1641388500000|2022-01-05 13:15:00|342.39|340.39|344.66|342.66|345.43|343.43|340.96|338.96|0
1641388800000|2022-01-05 13:20:00|344.47|342.47|344.75|342.75|345.04|343.04|343.71|341.71|0
1641389100000|2022-01-05 13:25:00|344.85|342.85|345.42|343.42|346.18|344.18|344.66|342.66|0
1641389400000|2022-01-05 13:30:00|345.61|343.61|345.8|343.8|346.18|344.18|344.47|342.47|0
1641389700000|2022-01-05 13:35:00|345.99|343.99|344.84|342.84|346.18|344.18|344.27|342.27|0
1641390000000|2022-01-05 13:40:00|344.65|342.65|345.03|343.03|345.6|343.6|344.27|342.27|0
1641390300000|2022-01-05 13:45:00|345.22|343.22|344.45|342.45|345.6|343.6|343.31|341.31|0
1641390600000|2022-01-05 13:50:00|344.07|342.07|346.64|344.64|346.64|344.64|343.69|341.69|0
1641390900000|2022-01-05 13:55:00|346.55|344.55|346.35|344.35|347.5|345.5|346.35|344.35|0
1641391200000|2022-01-05 14:00:00|346.54|344.54|344.44|342.44|347.31|345.31|344.44|342.44|0
1641391500000|2022-01-05 14:05:00|344.63|342.63|343.87|341.87|345.21|343.21|343.49|341.49|0
1641391800000|2022-01-05 14:10:00|344.06|342.06|346.53|344.53|346.54|344.54|344.06|342.06|0
1641392100000|2022-01-05 14:15:00|346.73|344.73|346.53|344.53|347.3|345.3|345.96|343.96|0
1641392400000|2022-01-05 14:20:00|346.34|344.34|346.72|344.72|346.91|344.91|345.58|343.58|0
1641392700000|2022-01-05 14:25:00|346.81|344.81|344.9|342.9|346.81|344.81|344.24|342.24|0
1641393000000|2022-01-05 14:30:00|345.57|343.57|338.92|336.92|348.44|346.44|338.92|336.92|0
1641393300000|2022-01-05 14:35:00|338.36|336.36|340.81|338.81|343.66|341.66|337.03|335.03|0
1641393600000|2022-01-05 14:40:00|340.62|338.62|342.33|340.33|346.9|344.9|339.86|337.86|0
1641393900000|2022-01-05 14:45:00|342.04|340.04|341.19|339.19|342.71|340.71|339.1|337.1|0
1641394200000|2022-01-05 14:50:00|341|339|342.53|340.53|346.7|344.7|340.24|338.24|0
1641394500000|2022-01-05 14:55:00|342.34|340.34|343.67|341.67|345.39|343.39|342.15|340.15|0
1641394800000|2022-01-05 15:00:00|343.29|341.29|340.9|338.9|345.39|343.39|340.24|338.24|0
1641395100000|2022-01-05 15:05:00|341|339|342.42|340.42|344.43|342.43|341|339|0
1641395400000|2022-01-05 15:10:00|342.71|340.71|341.56|339.56|344.04|342.04|341.18|339.18|0
1641395700000|2022-01-05 15:15:00|341.75|339.75|342.22|340.22|343.66|341.66|341.56|339.56|0
1641396000000|2022-01-05 15:20:00|342.32|340.32|345.37|343.37|346.14|344.14|342.32|340.32|0
1641396300000|2022-01-05 15:25:00|345.57|343.57|347.67|345.67|349.4|347.4|345.57|343.57|0
1641396600000|2022-01-05 15:30:00|347.29|345.29|342.88|340.88|347.48|345.48|342.5|340.5|0
1641396900000|2022-01-05 15:35:00|343.07|341.07|342.88|340.88|344.79|342.79|342.12|340.12|0
1641397200000|2022-01-05 15:40:00|343.07|341.07|343.83|341.83|344.6|342.6|342.69|340.69|0
1641397500000|2022-01-05 15:45:00|344.02|342.02|343.64|341.64|344.79|342.79|341.92|339.92|0
1641397800000|2022-01-05 15:50:00|343.45|341.45|343.83|341.83|344.02|342.02|341.54|339.54|0
1641398100000|2022-01-05 15:55:00|343.63|341.63|344.2|342.2|344.59|342.59|342.49|340.49|0
1641398400000|2022-01-05 16:00:00|344.4|342.4|341.53|339.53|344.97|342.97|341.53|339.53|0
1641398700000|2022-01-05 16:05:00|341.72|339.72|340|338|342.48|340.48|339.43|337.43|0
1641399000000|2022-01-05 16:10:00|340.19|338.19|341.33|339.33|341.33|339.33|338.1|336.1|0
1641399300000|2022-01-05 16:15:00|341.14|339.14|341.52|339.52|342.47|340.47|341.14|339.14|0
1641399600000|2022-01-05 16:20:00|341.42|339.42|341.52|339.52|343.04|341.04|340.76|338.76|0
1641399900000|2022-01-05 16:25:00|341.71|339.71|343.8|341.8|343.8|341.8|341.52|339.52|0
1641400200000|2022-01-05 16:30:00|343.61|341.61|340.18|338.18|343.99|341.99|339.8|337.8|0
1641400500000|2022-01-05 16:35:00|340.56|338.56|341.13|339.13|341.32|339.32|339.23|337.23|0
1641400800000|2022-01-05 16:40:00|340.94|338.94|337.32|335.32|341.32|339.32|336.94|334.94|0
1641401100000|2022-01-05 16:45:00|337.7|335.7|337.7|335.7|338.84|336.84|336.75|334.75|0
1641401400000|2022-01-05 16:50:00|337.89|335.89|337.13|335.13|338.46|336.46|336.75|334.75|0
1641401700000|2022-01-05 16:55:00|337.32|335.32|338.45|336.45|339.21|337.21|337.32|335.32|0
1641402000000|2022-01-05 17:00:00|338.26|336.26|340.73|338.73|340.73|338.73|337.31|335.31|0
1641402300000|2022-01-05 17:05:00|340.54|338.54|339.77|337.77|341.11|339.11|338.83|336.83|0
1641402600000|2022-01-05 17:10:00|339.58|337.58|340.91|338.91|340.91|338.91|339.58|337.58|0
1641402900000|2022-01-05 17:15:00|341.1|339.1|342.05|340.05|342.25|340.25|340.53|338.53|0
1641403200000|2022-01-05 17:20:00|341.86|339.86|342.24|340.24|342.81|340.81|341.1|339.1|0
1641403500000|2022-01-05 17:25:00|342.43|340.43|343.19|341.19|343.77|341.77|342.24|340.24|0
1641403800000|2022-01-05 17:30:00|343|341|340.71|338.71|343.19|341.19|340.14|338.14|0
1641404100000|2022-01-05 17:35:00|340.52|338.52|336.34|334.34|340.71|338.71|335.96|333.96|0
1641404400000|2022-01-05 17:40:00|336.53|334.53|335.77|333.77|337.67|335.67|334.83|332.83|0
1641404700000|2022-01-05 17:45:00|335.96|333.96|334.63|332.63|336.15|334.15|333.69|331.69|0
1641405000000|2022-01-05 17:50:00|334.82|332.82|335.57|333.57|335.76|333.76|333.5|331.5|0
1641405300000|2022-01-05 17:55:00|335.38|333.38|333.68|331.68|335.76|333.76|333.49|331.49|0
1641405600000|2022-01-05 18:00:00|333.87|331.87|334.06|332.06|334.44|332.44|332.55|330.55|0
1641405900000|2022-01-05 18:05:00|332.92|330.92|331.04|329.04|335.96|333.96|330.29|328.29|0
1641406200000|2022-01-05 18:10:00|330.86|328.86|331.04|329.04|331.61|329.61|329.17|327.17|0
1641406500000|2022-01-05 18:15:00|331.23|329.23|331.79|329.79|332.92|330.92|331.23|329.23|0
1641406800000|2022-01-05 18:20:00|331.98|329.98|333.48|331.48|334.43|332.43|331.98|329.98|0
1641407100000|2022-01-05 18:25:00|333.86|331.86|333.29|331.29|334.05|332.05|332.91|330.91|0
1641407400000|2022-01-05 18:30:00|333.1|331.1|333.57|331.57|335.18|333.18|333.1|331.1|0
1641407700000|2022-01-05 18:35:00|333.47|331.47|333.66|331.66|334.23|332.23|331.97|329.97|0
1641408000000|2022-01-05 18:40:00|333.47|331.47|333.66|331.66|334.98|332.98|333.09|331.09|0
1641408300000|2022-01-05 18:45:00|333.47|331.47|331.77|329.77|334.41|332.41|331.39|329.39|0
1641408600000|2022-01-05 18:50:00|332.15|330.15|332.52|330.52|333.09|331.09|331.58|329.58|0
1641408900000|2022-01-05 18:55:00|332.71|330.71|333.08|331.08|333.46|331.46|331.76|329.76|0
1641409200000|2022-01-05 19:00:00|332.98|330.98|328.76|326.76|341.03|339.03|328.76|326.76|0
1641409500000|2022-01-05 19:05:00|329.32|327.32|324.64|322.64|330.8|328.8|324.27|322.27|0
1641409800000|2022-01-05 19:10:00|325.02|323.02|319.64|317.64|325.2|323.2|316.78|314.78|0
1641410100000|2022-01-05 19:15:00|319.27|317.27|316.64|314.64|322.6|320.6|313.89|311.89|0
1641410400000|2022-01-05 19:20:00|316.46|314.46|316.82|314.82|319.59|317.59|315.17|313.17|0
1641410700000|2022-01-05 19:25:00|317.19|315.19|315.53|313.53|320.32|318.32|314.61|312.61|0
1641411000000|2022-01-05 19:30:00|315.71|313.71|309.68|307.68|319.03|317.03|309.5|307.5|0
1641411300000|2022-01-05 19:35:00|309.86|307.86|307.37|305.37|311.87|309.87|305.56|303.56|0
1641411600000|2022-01-05 19:40:00|306.64|304.64|301.55|299.55|306.64|304.64|300.86|298.86|0
1641411900000|2022-01-05 19:45:00|301.73|299.73|305.51|303.51|305.69|303.69|300.48|298.48|0
1641412200000|2022-01-05 19:50:00|305.69|303.69|304.64|302.64|307.85|305.85|301.75|299.75|0
1641412500000|2022-01-05 19:55:00|303.92|301.92|302.92|300.92|304.28|302.28|301.39|299.39|0
1641412800000|2022-01-05 20:00:00|302.83|300.83|296.54|294.54|302.83|300.83|296.54|294.54|0
1641413100000|2022-01-05 20:05:00|296.72|294.72|295.23|293.23|297.97|295.97|289.18|287.18|0
1641413400000|2022-01-05 20:10:00|295.41|293.41|297.01|295.01|298.79|296.79|293.63|291.63|0
1641413700000|2022-01-05 20:15:00|296.83|294.83|296.47|294.47|297.9|295.9|294.69|292.69|0
1641414000000|2022-01-05 20:20:00|296.02|294.02|295.4|293.4|297.54|295.54|293.27|291.27|0
1641414300000|2022-01-05 20:25:00|295.22|293.22|293.97|291.97|297.35|295.35|293.08|291.08|0
1641414600000|2022-01-05 20:30:00|293.08|291.08|293.43|291.43|296.11|294.11|291.49|289.49|0
1641414900000|2022-01-05 20:35:00|293.7|291.7|293.25|291.25|299.49|297.49|291.66|289.66|0
1641415200000|2022-01-05 20:40:00|293.61|291.61|292.71|290.71|296.1|294.1|292.53|290.53|0
1641415500000|2022-01-05 20:45:00|293.07|291.07|287.41|285.41|293.07|291.07|287.41|285.41|0
1641415800000|2022-01-05 20:50:00|285.82|283.82|288.12|286.12|291.47|289.47|285.82|283.82|0
1641416100000|2022-01-05 20:55:00|288.3|286.3|280.62|278.62|288.83|286.83|280.45|278.45|0
1641416400000|2022-01-05 21:00:00|281.49|279.49|280.45|278.45|282.7|280.7|279.58|277.58|0
1641416700000|2022-01-05 21:05:00|280.62|278.62|283.74|281.74|284.61|282.61|279.75|277.75|0
1641417000000|2022-01-05 21:10:00|283.91|281.91|285.66|283.66|285.83|283.83|283.22|281.22|0
1641417300000|2022-01-05 21:15:00|285.48|283.48|285.08|282.48|285.95|283.48|284.9|282.3|0
1641417600000|2022-01-05 21:20:00|285.43|282.83|284.38|281.78|285.51|282.91|284.03|281.43|0
1641417900000|2022-01-05 21:25:00|284.29|281.69|283.5|280.9|284.38|281.78|283.5|280.9|0
1641418200000|2022-01-05 21:30:00|283.68|281.08|283.5|280.9|283.85|281.25|283.5|280.9|0
1641418500000|2022-01-05 21:35:00|283.67|281.07|283.5|280.9|283.67|281.07|283.5|280.9|0
1641418800000|2022-01-05 21:40:00|283.67|281.07|282.1|279.5|283.67|281.07|282.1|279.5|0
1641419100000|2022-01-05 21:45:00|282.71|280.11|281.75|279.15|283.32|280.72|281.41|278.81|0
1641419400000|2022-01-05 21:50:00|281.93|279.33|281.4|278.8|282.79|280.19|281.23|278.63|0
1641419700000|2022-01-05 21:55:00|281.23|278.63|281.31|278.71|281.57|278.97|280.02|277.42|0
1641420000000|2022-01-05 22:00:00|281.27|278.67|280.91|278.31|281.27|278.67|280.91|278.31|0
1641420300000|2022-01-05 22:05:00|281.38|278.78|281|278.4|281.48|278.88|280.98|278.38|0
1641420600000|2022-01-05 22:10:00|280.27|277.67|280.1|277.5|280.78|278.18|280.1|277.5|0
1641420900000|2022-01-05 22:15:00|280.07|277.47|280.49|277.89|280.57|277.97|280.07|277.47|0
1641421200000|2022-01-05 22:20:00|280.59|277.99|280.54|277.94|280.67|278.07|280.42|277.82|0
1641421500000|2022-01-05 22:25:00|280.56|277.96|280.52|277.92|280.82|278.22|280.52|277.92|0
1641421800000|2022-01-05 22:30:00|280.56|277.96|280.32|277.72|280.6|278|280.32|277.72|0
1641422100000|2022-01-05 22:35:00|280.27|277.67|280.31|277.71|280.34|277.74|280.27|277.67|0
1641422400000|2022-01-05 22:40:00|280.27|277.67|280.21|277.61|280.27|277.67|280.16|277.56|0
1641422700000|2022-01-05 22:45:00|280.23|277.63|280.3|277.7|280.44|277.84|280.16|277.56|0
1641423000000|2022-01-05 22:50:00|280.45|277.85|280.39|277.79|280.72|278.12|280.39|277.79|0
1641423300000|2022-01-05 22:55:00|280.41|277.81|280.46|277.86|281.19|278.59|280.41|277.81|0
1641423600000|2022-01-05 23:00:00|281.4|278.8|278.03|275.43|282.01|279.41|278.03|275.43|0
1641423900000|2022-01-05 23:05:00|278.2|275.6|275.78|273.18|278.37|275.77|273.89|271.29|0
1641424200000|2022-01-05 23:10:00|276.13|273.53|278.28|275.68|278.28|275.68|275.78|273.18|0
1641424500000|2022-01-05 23:15:00|278.79|276.19|280.17|277.57|280.34|277.74|278.62|276.02|0
1641424800000|2022-01-05 23:20:00|280|277.4|282.24|279.64|282.41|279.81|279.82|277.22|0
1641425100000|2022-01-05 23:25:00|282.41|279.81|284.32|281.72|284.32|281.72|282.41|279.81|0
1641425400000|2022-01-05 23:30:00|284.49|281.89|284.84|282.24|285.53|282.93|283.97|281.37|0
1641425700000|2022-01-05 23:35:00|285.01|282.41|284.31|281.71|285.19|282.59|282.75|280.15|0
1641426000000|2022-01-05 23:40:00|284.49|281.89|284.91|282.31|285.09|282.49|283.27|280.67|0
1641426300000|2022-01-05 23:45:00|284.83|282.23|284.3|281.7|285.18|282.58|283.61|281.01|0
1641426600000|2022-01-05 23:50:00|284.39|281.79|284.82|282.22|285.17|282.57|284.3|281.7|0
1641426900000|2022-01-05 23:55:00|285|282.4|286.39|283.79|286.74|284.14|285|282.4|0
1641427200000|2022-01-06 00:00:00|286.21|283.61|287.51|284.91|287.52|284.92|286.21|283.61|0
1641427500000|2022-01-06 00:05:00|287.34|284.74|286.73|284.13|288.3|285.7|285.86|283.26|0
1641427800000|2022-01-06 00:10:00|286.9|284.3|288.65|286.05|288.73|286.13|286.9|284.3|0
1641428100000|2022-01-06 00:15:00|288.82|286.22|288.12|285.52|289.52|286.92|288.12|285.52|0
1641428400000|2022-01-06 00:20:00|287.94|285.34|286.54|283.94|288.64|286.04|286.45|283.85|0
1641428700000|2022-01-06 00:25:00|286.72|284.12|288.29|285.69|288.46|285.86|286.72|284.12|0
1641429000000|2022-01-06 00:30:00|288.11|285.51|288.28|285.68|289.51|286.91|287.76|285.16|0
1641429300000|2022-01-06 00:35:00|288.37|285.77|284.96|282.36|288.63|286.03|284.96|282.36|0
1641429600000|2022-01-06 00:40:00|285.14|282.54|283.4|280.8|285.14|282.54|283.4|280.8|0
1641429900000|2022-01-06 00:45:00|283.22|280.62|284.96|282.36|285.13|282.53|281.84|279.24|0
1641430200000|2022-01-06 00:50:00|285.13|282.53|286.52|283.92|286.87|284.27|284.87|282.27|0
1641430500000|2022-01-06 00:55:00|286.35|283.75|286.17|283.57|286.35|283.75|285.47|282.87|0
1641430800000|2022-01-06 01:00:00|286.34|283.74|287.04|284.44|287.39|284.79|284.08|281.48|0
1641431100000|2022-01-06 01:05:00|286.86|284.26|281.73|279.13|287.04|284.44|281.73|279.13|0
1641431400000|2022-01-06 01:10:00|281.64|279.04|282.16|279.56|283.2|280.6|280|277.4|0
1641431700000|2022-01-06 01:15:00|282.33|279.73|284.24|281.64|284.94|282.34|282.33|279.73|0
1641432000000|2022-01-06 01:20:00|284.41|281.81|284.93|282.33|284.93|282.33|283.8|281.2|0
1641432300000|2022-01-06 01:25:00|285.11|282.51|285.45|282.85|285.8|283.2|284.93|282.33|0
1641432600000|2022-01-06 01:30:00|285.28|282.68|289.12|286.52|289.29|286.69|283.88|281.28|0
1641432900000|2022-01-06 01:35:00|289.29|286.69|286.14|283.54|289.47|286.87|286.14|283.54|0
1641433200000|2022-01-06 01:40:00|286.31|283.71|287.18|284.58|287.27|284.67|285.09|282.49|0
1641433500000|2022-01-06 01:45:00|287.27|284.67|286.39|283.79|287.88|285.28|285.44|282.84|0
1641433800000|2022-01-06 01:50:00|286.31|283.71|287.44|284.84|287.88|285.28|286.31|283.71|0
1641434100000|2022-01-06 01:55:00|287.18|284.58|286.13|283.53|287.35|284.75|285.43|282.83|0
1641434400000|2022-01-06 02:00:00|286.56|283.96|284.99|282.39|286.56|283.96|283.69|281.09|0
1641434700000|2022-01-06 02:05:00|284.9|282.3|283.51|280.91|285.16|282.56|283.33|280.73|0
1641435000000|2022-01-06 02:10:00|283.33|280.73|284.37|281.77|285.59|282.99|283.33|280.73|0
1641435300000|2022-01-06 02:15:00|284.2|281.6|283.85|281.25|284.37|281.77|281.25|278.65|0
1641435600000|2022-01-06 02:20:00|284.02|281.42|283.23|280.63|284.28|281.68|282.46|279.86|0
1641435900000|2022-01-06 02:25:00|283.32|280.72|280.72|278.12|283.32|280.72|280.38|277.78|0
1641436200000|2022-01-06 02:30:00|280.55|277.95|282.8|280.2|282.97|280.37|280.38|277.78|0
1641436500000|2022-01-06 02:35:00|282.97|280.37|282.01|279.41|282.97|280.37|281.58|278.98|0
1641436800000|2022-01-06 02:40:00|281.93|279.33|280.02|277.42|281.93|279.33|279.16|276.56|0
1641437100000|2022-01-06 02:45:00|279.85|277.25|280.19|277.59|280.19|277.59|279.15|276.55|0
1641437400000|2022-01-06 02:50:00|280.1|277.5|280.88|278.28|280.88|278.28|279.84|277.24|0
1641437700000|2022-01-06 02:55:00|280.79|278.19|282.86|280.26|282.95|280.35|280.18|277.58|0
1641438000000|2022-01-06 03:00:00|282.95|280.35|282.77|280.17|283.29|280.69|282.26|279.66|0
1641438300000|2022-01-06 03:05:00|282.86|280.26|281.73|279.13|282.95|280.35|281.64|279.04|0
1641438600000|2022-01-06 03:10:00|281.56|278.96|279.31|276.71|281.56|278.96|278.1|275.5|0
1641438900000|2022-01-06 03:15:00|279.48|276.88|278.96|276.36|279.82|277.22|278.18|275.58|0
1641439200000|2022-01-06 03:20:00|278.79|276.19|279.99|277.39|280.34|277.74|278.27|275.67|0
1641439500000|2022-01-06 03:25:00|279.82|277.22|280.5|277.9|280.68|278.08|278.95|276.35|0
1641439800000|2022-01-06 03:30:00|280.33|277.73|279.64|277.04|280.33|277.73|278.86|276.26|0
1641440100000|2022-01-06 03:35:00|279.38|276.78|280.15|277.55|281.02|278.42|278.95|276.35|0
1641440400000|2022-01-06 03:40:00|280.06|277.46|275.5|272.9|280.06|277.46|275.5|272.9|0
1641440700000|2022-01-06 03:45:00|275.68|273.08|273.11|270.51|275.76|273.16|272.77|270.17|0
1641441000000|2022-01-06 03:50:00|273.28|270.68|270.55|267.95|273.7|271.1|270.55|267.95|0
1641441300000|2022-01-06 03:55:00|270.72|268.12|270.27|267.67|272.2|269.6|269.93|267.33|0
1641441600000|2022-01-06 04:00:00|270.61|268.01|270.27|267.67|271.46|268.86|270.1|267.5|0
1641441900000|2022-01-06 04:05:00|269.93|267.33|271.19|268.59|271.28|268.68|269.76|267.16|0
1641442200000|2022-01-06 04:10:00|270.77|268.17|270.94|268.34|271.11|268.51|270.09|267.49|0
1641442500000|2022-01-06 04:15:00|270.77|268.17|269.92|267.32|271.11|268.51|269.75|267.15|0
1641442800000|2022-01-06 04:20:00|270|267.4|269.75|267.15|271.1|268.5|269.75|267.15|0
1641443100000|2022-01-06 04:25:00|269.92|267.32|270.08|267.48|270.59|267.99|269.74|267.14|0
1641443400000|2022-01-06 04:30:00|270.25|267.65|269.91|267.31|270.33|267.73|269.74|267.14|0
1641443700000|2022-01-06 04:35:00|269.74|267.14|269.9|267.3|270.07|267.47|269.74|267.14|0
1641444000000|2022-01-06 04:40:00|270.07|267.47|267.79|265.19|270.07|267.47|266.36|263.76|0
1641444300000|2022-01-06 04:45:00|267.87|265.27|268.18|265.58|268.86|266.26|267.37|264.77|0
1641444600000|2022-01-06 04:50:00|268.35|265.75|268.68|266.08|269.69|267.09|268.18|265.58|0
1641444900000|2022-01-06 04:55:00|268.51|265.91|268.34|265.74|268.68|266.08|267.67|265.07|0
1641445200000|2022-01-06 05:00:00|268.18|265.58|267.67|265.07|268.51|265.91|267.67|265.07|0
1641445500000|2022-01-06 05:05:00|267.84|265.24|269.68|267.08|270.69|268.09|267.67|265.07|0
1641445800000|2022-01-06 05:10:00|269.85|267.25|269.85|267.25|270.01|267.41|268.33|265.73|0
1641446100000|2022-01-06 05:15:00|269.76|267.16|271.19|268.59|271.36|268.76|269.42|266.82|0
1641446400000|2022-01-06 05:20:00|271.02|268.42|271.36|268.76|271.44|268.84|270.26|267.66|0
1641446700000|2022-01-06 05:25:00|271.19|268.59|273.38|270.78|273.38|270.78|270.85|268.25|0
1641447000000|2022-01-06 05:30:00|273.21|270.61|271.94|269.34|273.21|270.61|271.94|269.34|0
1641447300000|2022-01-06 05:35:00|272.02|269.42|272.19|269.59|273.21|270.61|271.85|269.25|0
1641447600000|2022-01-06 05:40:00|272.02|269.42|272.19|269.59|272.53|269.93|271.17|268.57|0
1641447900000|2022-01-06 05:45:00|272.02|269.42|272.52|269.92|273.03|270.43|271.85|269.25|0
1641448200000|2022-01-06 05:50:00|272.69|270.09|270.83|268.23|272.69|270.09|270.83|268.23|0
1641448500000|2022-01-06 05:55:00|271|268.4|272.17|269.57|273.02|270.42|270.4|267.8|0
1641448800000|2022-01-06 06:00:00|272.26|269.66|271.74|269.14|272.51|269.91|269.81|267.21|0
1641449100000|2022-01-06 06:05:00|271.66|269.06|270.14|267.54|271.74|269.14|270.14|267.54|0
1641449400000|2022-01-06 06:10:00|270.31|267.71|268.79|266.19|270.82|268.22|268.79|266.19|0
1641449700000|2022-01-06 06:15:00|268.96|266.36|268.45|265.85|269.13|266.53|268.12|265.52|0
1641450000000|2022-01-06 06:20:00|268.28|265.68|270.13|267.53|270.13|267.53|268.11|265.51|0
1641450300000|2022-01-06 06:25:00|270.47|267.87|270.8|268.2|271.48|268.88|270.3|267.7|0
1641450600000|2022-01-06 06:30:00|271.05|268.45|270.63|268.03|271.47|268.87|270.63|268.03|0
1641450900000|2022-01-06 06:35:00|270.97|268.37|273.5|270.9|273.67|271.07|270.96|268.36|0
1641451200000|2022-01-06 06:40:00|273.33|270.73|273.83|271.23|273.84|271.24|272.82|270.22|0
1641451500000|2022-01-06 06:45:00|274|271.4|272.81|270.21|274.17|271.57|272.48|269.88|0
1641451800000|2022-01-06 06:50:00|272.64|270.04|272.3|269.7|272.89|270.29|271.63|269.03|0
1641452100000|2022-01-06 06:55:00|272.64|270.04|273.15|270.55|273.66|271.06|272.13|269.53|0
1641452400000|2022-01-06 07:00:00|273.31|270.71|277.13|274.53|277.22|274.62|272.72|270.12|0
1641452700000|2022-01-06 07:05:00|277.39|274.79|277.56|274.96|278.59|275.99|276.71|274.11|0
1641453000000|2022-01-06 07:10:00|277.39|274.79|277.46|274.86|278.07|275.47|276.09|273.49|0
1641453300000|2022-01-06 07:15:00|277.63|275.03|278.31|275.71|278.65|276.05|276.77|274.17|0
1641453600000|2022-01-06 07:20:00|278.48|275.88|281.41|278.81|281.41|278.81|278.48|275.88|0
1641453900000|2022-01-06 07:25:00|281.58|278.98|283.48|280.88|283.65|281.05|280.97|278.37|0
1641454200000|2022-01-06 07:30:00|283.65|281.05|279.68|277.08|284.52|281.92|279.68|277.08|0
1641454500000|2022-01-06 07:35:00|279.85|277.25|285.04|282.44|285.04|282.44|279.68|277.08|0
1641454800000|2022-01-06 07:40:00|284.86|282.26|283.73|281.13|285.56|282.96|283.47|280.87|0
1641455100000|2022-01-06 07:45:00|283.64|281.04|282.43|279.83|283.82|281.22|280.87|278.27|0
1641455400000|2022-01-06 07:50:00|282.16|279.56|279.83|277.23|282.16|279.56|278.63|276.03|0
1641455700000|2022-01-06 07:55:00|280.01|277.41|278.8|276.2|280.18|277.58|278.8|276.2|0
1641456000000|2022-01-06 08:00:00|279.14|276.54|283.63|281.03|283.71|281.11|278.28|275.68|0
1641456300000|2022-01-06 08:05:00|282.98|280.98|281.94|279.94|284.37|282.37|281.42|279.42|0
1641456600000|2022-01-06 08:10:00|281.85|279.85|280.21|278.21|283.15|281.15|279.35|277.35|0
1641456900000|2022-01-06 08:15:00|280.29|278.29|281.59|279.59|281.59|279.59|279.52|277.52|0
1641457200000|2022-01-06 08:20:00|281.24|279.24|276.6|274.6|282.1|280.1|276.18|274.18|0
1641457500000|2022-01-06 08:25:00|276.35|274.35|276.52|274.52|277.38|275.38|274.3|272.3|0
1641457800000|2022-01-06 08:30:00|276.35|274.35|276.34|274.34|277.89|275.89|275.32|273.32|0
1641458100000|2022-01-06 08:35:00|276|274|275.65|273.65|276.51|274.51|273.26|271.26|0
1641458400000|2022-01-06 08:40:00|275.82|273.82|275.65|273.65|277.71|275.71|275.31|273.31|0
1641458700000|2022-01-06 08:45:00|275.48|273.48|278.56|276.56|278.56|276.56|275.14|273.14|0
1641459000000|2022-01-06 08:50:00|278.47|276.47|279.76|277.76|279.76|277.76|275.82|273.82|0
1641459300000|2022-01-06 08:55:00|279.94|277.94|282.09|280.09|283.56|281.56|279.59|277.59|0
1641459600000|2022-01-06 09:00:00|282.35|280.35|278.04|276.04|282.87|280.87|277.52|275.52|0
1641459900000|2022-01-06 09:05:00|278.38|276.38|278.89|276.89|279.41|277.41|277|275|0
1641460200000|2022-01-06 09:10:00|279.06|277.06|279.92|277.92|280.44|278.44|278.72|276.72|0
1641460500000|2022-01-06 09:15:00|279.75|277.75|281.82|279.82|282.51|280.51|279.75|277.75|0
1641460800000|2022-01-06 09:20:00|281.64|279.64|282.16|280.16|282.68|280.68|280.61|278.61|0
1641461100000|2022-01-06 09:25:00|282.33|280.33|279.74|277.74|283.03|281.03|279.74|277.74|0
1641461400000|2022-01-06 09:30:00|279.57|277.57|277.5|275.5|280.43|278.43|277.5|275.5|0
1641461700000|2022-01-06 09:35:00|277.67|275.67|278.78|276.78|279.47|277.47|277.07|275.07|0
1641462000000|2022-01-06 09:40:00|278.87|276.87|278.69|276.69|279.21|277.21|277.15|275.15|0
1641462300000|2022-01-06 09:45:00|278.52|276.52|278.52|276.52|279.38|277.38|277.49|275.49|0
1641462600000|2022-01-06 09:50:00|278.77|276.77|279.2|277.2|280.93|278.93|278.17|276.17|0
1641462900000|2022-01-06 09:55:00|279.03|277.03|280.75|278.75|280.75|278.75|276.62|274.62|0
1641463200000|2022-01-06 10:00:00|281.1|279.1|281.09|279.09|281.61|279.61|279.89|277.89|0
1641463500000|2022-01-06 10:05:00|281.27|279.27|282.82|280.82|283.51|281.51|281.09|279.09|0
1641463800000|2022-01-06 10:10:00|282.65|280.65|284.03|282.03|284.38|282.38|282.65|280.65|0
1641464100000|2022-01-06 10:15:00|284.2|282.2|283.07|281.07|284.37|282.37|282.64|280.64|0
1641464400000|2022-01-06 10:20:00|283.16|281.16|285.94|283.94|286.46|284.46|283.16|281.16|0
1641464700000|2022-01-06 10:25:00|285.76|283.76|285.58|283.58|286.46|284.46|284.89|282.89|0
1641465000000|2022-01-06 10:30:00|285.49|283.49|286.36|284.36|287.32|285.32|285.14|283.14|0
1641465300000|2022-01-06 10:35:00|286.45|284.45|287.67|285.67|290.04|288.04|286.45|284.45|0
1641465600000|2022-01-06 10:40:00|287.49|285.49|283.48|281.48|288.37|286.37|282.09|280.09|0
1641465900000|2022-01-06 10:45:00|283.65|281.65|285.04|283.04|285.22|283.22|283.3|281.3|0
1641466200000|2022-01-06 10:50:00|284.87|282.87|283.12|281.12|285.91|283.91|282.77|280.77|0
1641466500000|2022-01-06 10:55:00|283.47|281.47|283.47|281.47|284.34|282.34|282.77|280.77|0
1641466800000|2022-01-06 11:00:00|283.64|281.64|285.38|283.38|285.9|283.9|282.85|280.85|0
1641467100000|2022-01-06 11:05:00|285.73|283.73|283.19|281.19|286.43|284.43|283.11|281.11|0
1641467400000|2022-01-06 11:10:00|283.11|281.11|282.5|280.5|283.63|281.63|282.07|280.07|0
1641467700000|2022-01-06 11:15:00|283.11|281.11|282.76|280.76|283.28|281.28|281.71|279.71|0
1641468000000|2022-01-06 11:20:00|282.93|280.93|281.02|279.02|283.45|281.45|280.84|278.84|0
1641468300000|2022-01-06 11:25:00|281.19|279.19|281.19|279.19|282.58|280.58|280.5|278.5|0
1641468600000|2022-01-06 11:30:00|281.27|279.27|282.92|280.92|283.44|281.44|280.49|278.49|0
1641468900000|2022-01-06 11:35:00|283.18|281.18|280.66|278.66|283.18|281.18|280.14|278.14|0
1641469200000|2022-01-06 11:40:00|280.49|278.49|280.83|278.83|282.57|280.57|279.97|277.97|0
1641469500000|2022-01-06 11:45:00|281|279|278.83|276.83|281.52|279.52|278.41|276.41|0
1641469800000|2022-01-06 11:50:00|278.58|276.58|281.51|279.51|281.52|279.52|278.58|276.58|0
1641470100000|2022-01-06 11:55:00|281.34|279.34|280.3|278.3|281.51|279.51|279.95|277.95|0
1641470400000|2022-01-06 12:00:00|279.95|277.95|282.81|280.81|283.77|281.77|279.95|277.95|0
1641470700000|2022-01-06 12:05:00|283.24|281.24|283.76|281.76|284.29|282.29|282.55|280.55|0
1641471000000|2022-01-06 12:10:00|283.94|281.94|284.11|282.11|284.63|282.63|283.41|281.41|0
1641471300000|2022-01-06 12:15:00|284.28|282.28|283.06|281.06|284.63|282.63|283.06|281.06|0
1641471600000|2022-01-06 12:20:00|283.14|281.14|280.45|278.45|283.23|281.23|279.76|277.76|0
1641471900000|2022-01-06 12:25:00|280.8|278.8|278.2|276.2|280.88|278.88|277.69|275.69|0
1641472200000|2022-01-06 12:30:00|278.03|276.03|278.46|276.46|280.1|278.1|277.86|275.86|0
1641472500000|2022-01-06 12:35:00|278.2|276.2|280.96|278.96|281.66|279.66|278.2|276.2|0
1641472800000|2022-01-06 12:40:00|280.79|278.79|278.37|276.37|280.96|278.96|278.19|276.19|0
1641473100000|2022-01-06 12:45:00|278.45|276.45|278.19|276.19|278.54|276.54|277.5|275.5|0
1641473400000|2022-01-06 12:50:00|278.27|276.27|279.74|277.74|280.26|278.26|278.02|276.02|0
1641473700000|2022-01-06 12:55:00|279.91|277.91|280.43|278.43|280.95|278.95|279.05|277.05|0
1641474000000|2022-01-06 13:00:00|280.08|278.08|280.25|278.25|281.64|279.64|278.87|276.87|0
1641474300000|2022-01-06 13:05:00|280.08|278.08|281.02|279.02|281.29|279.29|279.21|277.21|0
1641474600000|2022-01-06 13:10:00|281.11|279.11|282.15|280.15|282.5|280.5|280.42|278.42|0
1641474900000|2022-01-06 13:15:00|282.32|280.32|284.06|282.06|284.41|282.41|281.98|279.98|0
1641475200000|2022-01-06 13:20:00|284.23|282.23|282.32|280.32|284.93|282.93|282.14|280.14|0
1641475500000|2022-01-06 13:25:00|282.49|280.49|283.09|281.09|283.18|281.18|281.97|279.97|0
1641475800000|2022-01-06 13:30:00|283.27|281.27|280.75|278.75|283.88|281.88|280.23|278.23|0
1641476100000|2022-01-06 13:35:00|280.92|278.92|281.87|279.87|282.13|280.13|280.57|278.57|0
1641476400000|2022-01-06 13:40:00|281.61|279.61|282.3|280.3|282.65|280.65|280.22|278.22|0
1641476700000|2022-01-06 13:45:00|282.48|280.48|280.05|278.05|282.82|280.82|279.7|277.7|0
1641477000000|2022-01-06 13:50:00|280.04|278.04|281.43|279.43|281.43|279.43|279.18|277.18|0
1641477300000|2022-01-06 13:55:00|281.25|279.25|281.77|279.77|281.94|279.94|280.56|278.56|0
1641477600000|2022-01-06 14:00:00|281.42|279.42|282.29|280.29|282.29|280.29|280.73|278.73|0
1641477900000|2022-01-06 14:05:00|282.46|280.46|280.72|278.72|283.5|281.5|280.38|278.38|0
1641478200000|2022-01-06 14:10:00|281.07|279.07|282.11|280.11|282.11|280.11|279.68|277.68|0
1641478500000|2022-01-06 14:15:00|281.93|279.93|281.93|279.93|282.28|280.28|280.89|278.89|0
1641478800000|2022-01-06 14:20:00|282.1|280.1|283.49|281.49|283.67|281.67|281.93|279.93|0
1641479100000|2022-01-06 14:25:00|283.32|281.32|276.91|274.91|283.32|281.32|276.91|274.91|0
1641479400000|2022-01-06 14:30:00|277.43|275.43|285.23|283.23|285.92|283.92|277.08|275.08|0
1641479700000|2022-01-06 14:35:00|285.4|283.4|291.19|289.19|292.07|290.07|282.61|280.61|0
1641480000000|2022-01-06 14:40:00|291.54|289.54|291.36|289.36|294.9|292.9|288.55|286.55|0
1641480300000|2022-01-06 14:45:00|291.54|289.54|280.52|278.52|292.06|290.06|280.35|278.35|0
1641480600000|2022-01-06 14:50:00|281.04|279.04|275.73|273.73|284.8|282.8|275.73|273.73|0
1641480900000|2022-01-06 14:55:00|275.39|273.39|271.95|269.95|280.03|278.03|269.84|267.84|0
1641481200000|2022-01-06 15:00:00|271.78|269.78|267.71|265.71|274.93|272.93|267.62|265.62|0
1641481500000|2022-01-06 15:05:00|267.37|265.37|266.02|264.02|270.16|268.16|264.85|262.85|0
1641481800000|2022-01-06 15:10:00|265.52|263.52|268.29|266.29|268.72|266.72|262.17|260.17|0
1641482100000|2022-01-06 15:15:00|268.21|266.21|268.55|266.55|275.35|273.35|268.21|266.21|0
1641482400000|2022-01-06 15:20:00|268.71|266.71|275.34|273.34|275.34|273.34|268.04|266.04|0
1641482700000|2022-01-06 15:25:00|275.86|273.86|277.74|275.74|282.92|280.92|275.86|273.86|0
1641483000000|2022-01-06 15:30:00|276.88|274.88|283.37|281.37|285.72|283.72|276.88|274.88|0
1641483300000|2022-01-06 15:35:00|283.19|281.19|284.23|282.23|286.51|284.51|280.93|278.93|0
1641483600000|2022-01-06 15:40:00|284.76|282.76|282.14|280.14|285.63|283.63|280.58|278.58|0
1641483900000|2022-01-06 15:45:00|282.66|280.66|288.07|286.07|288.43|286.43|281.1|279.1|0
1641484200000|2022-01-06 15:50:00|287.72|285.72|283|281|287.9|285.9|282.14|280.14|0
1641484500000|2022-01-06 15:55:00|283.44|281.44|282.91|280.91|289.65|287.65|282.31|280.31|0
1641484800000|2022-01-06 16:00:00|282.83|280.83|280.39|278.39|285.27|283.27|278.84|276.84|0
1641485100000|2022-01-06 16:05:00|280.22|278.22|283.34|281.34|285.08|283.08|278.49|276.49|0
1641485400000|2022-01-06 16:10:00|283.42|281.42|286.3|284.3|288.23|286.23|283.34|281.34|0
1641485700000|2022-01-06 16:15:00|286.48|284.48|284.9|282.9|291.57|289.57|284.9|282.9|0
1641486000000|2022-01-06 16:20:00|285.43|283.43|285.77|283.77|286.12|284.12|282.29|280.29|0
1641486300000|2022-01-06 16:25:00|285.16|283.16|282.46|280.46|285.16|283.16|280.03|278.03|0
1641486600000|2022-01-06 16:30:00|282.63|280.63|279.85|277.85|283.85|281.85|278.12|276.12|0
1641486900000|2022-01-06 16:35:00|279.68|277.68|281.58|279.58|283.84|281.84|279.5|277.5|0
1641487200000|2022-01-06 16:40:00|281.41|279.41|280.71|278.71|283.32|281.32|278.46|276.46|0
1641487500000|2022-01-06 16:45:00|280.88|278.88|282.79|280.79|283.84|281.84|279.15|277.15|0
1641487800000|2022-01-06 16:50:00|282.96|280.96|285.92|283.92|286.1|284.1|280.88|278.88|0
1641488100000|2022-01-06 16:55:00|286.1|284.1|285.57|283.57|286.97|284.97|284.61|282.61|0
1641488400000|2022-01-06 17:00:00|285.92|283.92|284|282|286.1|284.1|283.65|281.65|0
1641488700000|2022-01-06 17:05:00|283.82|281.82|288.89|286.89|289.25|287.25|282.78|280.78|0
1641489000000|2022-01-06 17:10:00|288.72|286.72|286.26|284.26|288.89|286.89|285.91|283.91|0
1641489300000|2022-01-06 17:15:00|286.61|284.61|285.29|283.29|287.66|285.66|284.34|282.34|0
1641489600000|2022-01-06 17:20:00|285.56|283.56|286.55|284.55|289.41|287.41|284.33|282.33|0
1641489900000|2022-01-06 17:25:00|286.2|284.2|289.7|287.7|290.41|288.41|286.03|284.03|0
1641490200000|2022-01-06 17:30:00|289.79|287.79|289.12|287.12|290.93|288.93|286.84|284.84|0
1641490500000|2022-01-06 17:35:00|288.95|286.95|290.35|288.35|292.82|290.82|287.72|285.72|0
1641490800000|2022-01-06 17:40:00|290.7|288.7|296.36|294.36|296.72|294.72|289.82|287.82|0
1641491100000|2022-01-06 17:45:00|296.72|294.72|294.05|292.05|297.43|295.43|293.35|291.35|0
1641491400000|2022-01-06 17:50:00|293.88|291.88|290.87|288.87|293.88|291.88|290.34|288.34|0
1641491700000|2022-01-06 17:55:00|291.05|289.05|288.58|286.58|291.75|289.75|288.4|286.4|0
1641492000000|2022-01-06 18:00:00|289.11|287.11|289.45|287.45|290.16|288.16|286.82|284.82|0
1641492300000|2022-01-06 18:05:00|289.8|287.8|289.98|287.98|290.33|288.33|287.87|285.87|0
1641492600000|2022-01-06 18:10:00|289.8|287.8|290.33|288.33|291.56|289.56|289.1|287.1|0
1641492900000|2022-01-06 18:15:00|290.5|288.5|288.74|286.74|290.5|288.5|285.41|283.41|0
1641493200000|2022-01-06 18:20:00|288.82|286.82|283.66|281.66|289.27|287.27|283.14|281.14|0
1641493500000|2022-01-06 18:25:00|283.49|281.49|282.09|280.09|284.18|282.18|281.58|279.58|0
1641493800000|2022-01-06 18:30:00|282.27|280.27|282.79|280.79|283.31|281.31|280.7|278.7|0
1641494100000|2022-01-06 18:35:00|282.52|280.52|282.43|280.43|284.7|282.7|280.7|278.7|0
1641494400000|2022-01-06 18:40:00|282.09|280.09|283.3|281.3|283.82|281.82|281.04|279.04|0
1641494700000|2022-01-06 18:45:00|282.6|280.6|283.82|281.82|285.74|283.74|281.73|279.73|0
1641495000000|2022-01-06 18:50:00|283.64|281.64|284.34|282.34|284.69|282.69|281.73|279.73|0
1641495300000|2022-01-06 18:55:00|284.51|282.51|285.21|283.21|285.73|283.73|283.12|281.12|0
1641495600000|2022-01-06 19:00:00|285.03|283.03|281.03|279.03|285.91|283.91|281.03|279.03|0
1641495900000|2022-01-06 19:05:00|281.2|279.2|283.98|281.98|284.68|282.68|279.72|277.72|0
1641496200000|2022-01-06 19:10:00|284.33|282.33|281.71|279.71|288.88|286.88|281.71|279.71|0
1641496500000|2022-01-06 19:15:00|281.37|279.37|282.06|280.06|284.5|282.5|281.1|279.1|0
1641496800000|2022-01-06 19:20:00|282.4|280.4|282.23|280.23|283.1|281.1|280.32|278.32|0
1641497100000|2022-01-06 19:25:00|282.05|280.05|283.52|281.52|285.79|283.79|281.71|279.71|0
1641497400000|2022-01-06 19:30:00|283.87|281.87|284.73|282.73|285.96|283.96|282.48|280.48|0
1641497700000|2022-01-06 19:35:00|284.91|282.91|286.12|284.12|286.83|284.83|284.04|282.04|0
1641498000000|2022-01-06 19:40:00|285.95|283.95|285.42|283.42|286.82|284.82|284.03|282.03|0
1641498300000|2022-01-06 19:45:00|285.77|283.77|287.86|285.86|289.09|287.09|285.59|283.59|0
1641498600000|2022-01-06 19:50:00|288.04|286.04|287.39|285.39|288.39|286.39|285.11|283.11|0
1641498900000|2022-01-06 19:55:00|287.56|285.56|287.21|285.21|288.97|286.97|286.69|284.69|0
1641499200000|2022-01-06 20:00:00|287.56|285.56|291.43|289.43|291.61|289.61|287.56|285.56|0
1641499500000|2022-01-06 20:05:00|291.25|289.25|288.4|286.4|292.49|290.49|287.87|285.87|0
1641499800000|2022-01-06 20:10:00|288.58|286.58|286.11|284.11|289.81|287.81|285.76|283.76|0
1641500100000|2022-01-06 20:15:00|285.94|283.94|282.09|280.09|286.64|284.64|281.04|279.04|0
1641500400000|2022-01-06 20:20:00|282.61|280.61|280.52|278.52|283.31|281.31|279.48|277.48|0
1641500700000|2022-01-06 20:25:00|280.87|278.87|283.65|281.65|283.65|281.65|280.17|278.17|0
1641501000000|2022-01-06 20:30:00|283.48|281.48|279.47|277.47|284.35|282.35|278.78|276.78|0
1641501300000|2022-01-06 20:35:00|279.12|277.12|277.39|275.39|280.34|278.34|276.35|274.35|0
1641501600000|2022-01-06 20:40:00|277.91|275.91|278.77|276.77|279.81|277.81|275.66|273.66|0
1641501900000|2022-01-06 20:45:00|278.42|276.42|276.56|274.56|279.81|277.81|276.56|274.56|0
1641502200000|2022-01-06 20:50:00|277.07|275.07|276.04|274.04|279.49|277.49|275.86|273.86|0
1641502500000|2022-01-06 20:55:00|275.86|273.86|276.49|274.49|278.79|276.79|271.92|269.92|0
1641502800000|2022-01-06 21:00:00|276.15|274.15|278.05|276.05|278.05|276.05|275.63|273.63|0
1641503100000|2022-01-06 21:05:00|277.87|275.87|278.91|276.91|280.12|278.12|277.87|275.87|0
1641503400000|2022-01-06 21:10:00|279.08|277.08|279.43|277.43|280.82|278.82|277.87|275.87|0
1641503700000|2022-01-06 21:15:00|279.81|277.21|279.9|277.3|280.42|277.82|279.29|276.69|0
1641504000000|2022-01-06 21:20:00|279.8|277.2|280.59|277.99|280.59|277.99|279.8|277.2|0
1641504300000|2022-01-06 21:25:00|280.76|278.16|280.41|277.81|280.93|278.33|280.41|277.81|0
1641504600000|2022-01-06 21:30:00|280.58|277.98|279.71|277.11|280.76|278.16|279.54|276.94|0
1641504900000|2022-01-06 21:35:00|279.88|277.28|279.01|276.41|280.41|277.81|278.67|276.07|0
1641505200000|2022-01-06 21:40:00|278.92|276.32|280.75|278.15|281.09|278.49|278.92|276.32|0
1641505500000|2022-01-06 21:45:00|280.92|278.32|280.74|278.14|281.44|278.84|280.74|278.14|0
1641505800000|2022-01-06 21:50:00|280.91|278.31|281.78|279.18|281.96|279.36|280.91|278.31|0
1641506100000|2022-01-06 21:55:00|281.61|279.01|281.17|278.57|281.78|279.18|280.74|278.14|0
1641506400000|2022-01-06 22:00:00|281.27|278.67|281.62|279.02|281.62|279.02|281.14|278.54|0
1641506700000|2022-01-06 22:05:00|281.65|279.05|281.29|278.69|281.65|279.05|281.29|278.69|0
1641507000000|2022-01-06 22:10:00|281.26|278.66|281.57|278.97|281.59|278.99|281.26|278.66|0
1641507300000|2022-01-06 22:15:00|281.59|278.99|281.53|278.93|281.59|278.99|281.53|278.93|0
1641507600000|2022-01-06 22:20:00|281.59|278.99|281.59|278.99|281.59|278.99|281.59|278.99|0
1641507900000|2022-01-06 22:25:00|281.61|279.01|281.22|278.62|281.61|279.01|280.92|278.32|0
1641508200000|2022-01-06 22:30:00|281.28|278.68|281.27|278.67|281.28|278.68|281.27|278.67|0
1641508500000|2022-01-06 22:35:00|281.35|278.75|281.35|278.75|281.42|278.82|281.35|278.75|0
1641508800000|2022-01-06 22:40:00|281.34|278.74|281.34|278.74|281.34|278.74|281.29|278.69|0
1641509100000|2022-01-06 22:45:00|281.36|278.76|281.36|278.76|281.36|278.76|281.36|278.76|0
1641509400000|2022-01-06 22:50:00|281.39|278.79|281.46|278.86|281.51|278.91|281.39|278.79|0
1641509700000|2022-01-06 22:55:00|281.51|278.91|281.89|279.29|281.89|279.29|281.49|278.89|0
1641510000000|2022-01-06 23:00:00|283.91|281.31|283.48|280.88|284.61|282.01|283.3|280.7|0
1641510300000|2022-01-06 23:05:00|283.38|280.78|284.17|281.57|284.35|281.75|283.38|280.78|0
1641510600000|2022-01-06 23:10:00|284.35|281.75|283.47|280.87|284.52|281.92|283.47|280.87|0
1641510900000|2022-01-06 23:15:00|282.94|280.34|284.34|281.74|284.51|281.91|282.6|280|0
1641511200000|2022-01-06 23:20:00|284.51|281.91|283.64|281.04|284.86|282.26|283.46|280.86|0
1641511500000|2022-01-06 23:25:00|283.99|281.39|284.33|281.73|284.33|281.73|283.46|280.86|0
1641511800000|2022-01-06 23:30:00|284.51|281.91|284.41|281.81|285.21|282.61|283.63|281.03|0
1641512100000|2022-01-06 23:35:00|284.5|281.9|284.93|282.33|285.38|282.78|284.33|281.73|0
1641512400000|2022-01-06 23:40:00|285.02|282.42|284.32|281.72|285.2|282.6|284.15|281.55|0
1641512700000|2022-01-06 23:45:00|284.58|281.98|284.14|281.54|285.02|282.42|283.62|281.02|0
1641513000000|2022-01-06 23:50:00|284.32|281.72|285.01|282.41|285.19|282.59|284.14|281.54|0
1641513300000|2022-01-06 23:55:00|285.36|282.76|284.84|282.24|285.36|282.76|284.84|282.24|0
1641513600000|2022-01-07 00:00:00|285.01|282.41|286.14|283.54|286.94|284.34|284.13|281.53|0
1641513900000|2022-01-07 00:05:00|286.23|283.63|286.41|283.81|286.84|284.24|285.88|283.28|0
1641514200000|2022-01-07 00:10:00|286.49|283.89|287.63|285.03|287.99|285.39|285.53|282.93|0
1641514500000|2022-01-07 00:15:00|287.46|284.86|287.63|285.03|287.81|285.21|286.93|284.33|0
1641514800000|2022-01-07 00:20:00|287.45|284.85|287.27|284.67|287.63|285.03|286.75|284.15|0
1641515100000|2022-01-07 00:25:00|287.36|284.76|287.53|284.93|288.33|285.73|286.83|284.23|0
1641515400000|2022-01-07 00:30:00|287.62|285.02|288.15|285.55|288.5|285.9|287.18|284.58|0
1641515700000|2022-01-07 00:35:00|288.23|285.63|288.49|285.89|288.5|285.9|287.79|285.19|0
1641516000000|2022-01-07 00:40:00|288.32|285.72|288.14|285.54|288.85|286.25|288.14|285.54|0
1641516300000|2022-01-07 00:45:00|288.22|285.62|288.04|285.44|288.49|285.89|287.96|285.36|0
1641516600000|2022-01-07 00:50:00|288.14|285.54|287.78|285.18|288.14|285.54|287.43|284.83|0
1641516900000|2022-01-07 00:55:00|287.6|285|288.13|285.53|288.3|285.7|287.25|284.65|0
1641517200000|2022-01-07 01:00:00|288.21|285.61|289.01|286.41|289.01|286.41|287.6|285|0
1641517500000|2022-01-07 01:05:00|289.36|286.76|287.95|285.35|289.36|286.76|287.77|285.17|0
1641517800000|2022-01-07 01:10:00|287.94|285.34|287.67|285.07|288.3|285.7|287.24|284.64|0
1641518100000|2022-01-07 01:15:00|287.77|285.17|287.23|284.63|288.29|285.69|286.88|284.28|0
1641518400000|2022-01-07 01:20:00|287.06|284.46|287.41|284.81|287.76|285.16|287.06|284.46|0
1641518700000|2022-01-07 01:25:00|287.23|284.63|287.58|284.98|288.11|285.51|287.05|284.45|0
1641519000000|2022-01-07 01:30:00|287.75|285.15|288.46|285.86|288.81|286.21|287.4|284.8|0
1641519300000|2022-01-07 01:35:00|288.28|285.68|286.52|283.92|288.28|285.68|286.17|283.57|0
1641519600000|2022-01-07 01:40:00|286.43|283.83|285.81|283.21|287.04|284.44|285.46|282.86|0
1641519900000|2022-01-07 01:45:00|285.99|283.39|285.63|283.03|287.39|284.79|285.63|283.03|0
1641520200000|2022-01-07 01:50:00|285.46|282.86|285.8|283.2|286.51|283.91|285.28|282.68|0
1641520500000|2022-01-07 01:55:00|285.98|283.38|287.29|284.69|287.38|284.78|285.8|283.2|0
1641520800000|2022-01-07 02:00:00|287.03|284.43|283.35|280.75|287.03|284.43|283.17|280.57|0
1641521100000|2022-01-07 02:05:00|283.17|280.57|282.82|280.22|283.34|280.74|281.6|279|0
1641521400000|2022-01-07 02:10:00|282.64|280.04|283.16|280.56|283.87|281.27|282.64|280.04|0
1641521700000|2022-01-07 02:15:00|283.34|280.74|282.29|279.69|283.34|280.74|281.07|278.47|0
1641522000000|2022-01-07 02:20:00|282.11|279.51|283.86|281.26|284.29|281.69|282.02|279.42|0
1641522300000|2022-01-07 02:25:00|283.76|281.16|283.33|280.73|283.86|281.26|283.33|280.73|0
1641522600000|2022-01-07 02:30:00|283.15|280.55|282.36|279.76|283.68|281.08|281.75|279.15|0
1641522900000|2022-01-07 02:35:00|282.45|279.85|281.23|278.63|282.8|280.2|281.23|278.63|0
1641523200000|2022-01-07 02:40:00|281.4|278.8|282.27|279.67|282.44|279.84|281.4|278.8|0
1641523500000|2022-01-07 02:45:00|282.09|279.49|282.44|279.84|282.44|279.84|281.4|278.8|0
1641523800000|2022-01-07 02:50:00|282.61|280.01|283.74|281.14|283.92|281.32|282.61|280.01|0
1641524100000|2022-01-07 02:55:00|283.66|281.06|284.53|281.93|285.06|282.46|283.66|281.06|0
1641524400000|2022-01-07 03:00:00|284.7|282.1|284.18|281.58|284.88|282.28|283.83|281.23|0
1641524700000|2022-01-07 03:05:00|284.35|281.75|284.52|281.92|285.23|282.63|284.35|281.75|0
1641525000000|2022-01-07 03:10:00|284.35|281.75|284.17|281.57|284.7|282.1|284|281.4|0
1641525300000|2022-01-07 03:15:00|284.25|281.65|284.52|281.92|284.78|282.18|283.82|281.22|0
1641525600000|2022-01-07 03:20:00|284.87|282.27|287.32|284.72|287.5|284.9|284.51|281.91|0
1641525900000|2022-01-07 03:25:00|287.4|284.8|286.79|284.19|287.85|285.25|286.17|283.57|0
1641526200000|2022-01-07 03:30:00|286.96|284.36|285.21|282.61|286.96|284.36|285.03|282.43|0
1641526500000|2022-01-07 03:35:00|285.03|282.43|285.2|282.6|285.38|282.78|284.15|281.55|0
1641526800000|2022-01-07 03:40:00|285.03|282.43|285.02|282.42|285.37|282.77|284.32|281.72|0
1641527100000|2022-01-07 03:45:00|284.85|282.25|283.44|280.84|285.28|282.68|283.27|280.67|0
1641527400000|2022-01-07 03:50:00|283.62|281.02|283.44|280.84|284.23|281.63|283|280.4|0
1641527700000|2022-01-07 03:55:00|283.52|280.92|283.79|281.19|284.31|281.71|283.09|280.49|0
1641528000000|2022-01-07 04:00:00|283.96|281.36|283.52|280.92|283.96|281.36|283.09|280.49|0
1641528300000|2022-01-07 04:05:00|283.43|280.83|283.25|280.65|284.31|281.71|283.25|280.65|0
1641528600000|2022-01-07 04:10:00|283.16|280.56|283.6|281|283.78|281.18|282.9|280.3|0
1641528900000|2022-01-07 04:15:00|283.43|280.83|282.2|279.6|283.95|281.35|281.93|279.33|0
1641529200000|2022-01-07 04:20:00|282.37|279.77|282.2|279.6|282.72|280.12|281.68|279.08|0
1641529500000|2022-01-07 04:25:00|282.37|279.77|282.89|280.29|282.89|280.29|282.2|279.6|0
1641529800000|2022-01-07 04:30:00|282.8|280.2|282.89|280.29|283.06|280.46|282.19|279.59|0
1641530100000|2022-01-07 04:35:00|282.97|280.37|282.19|279.59|283.14|280.54|282.01|279.41|0
1641530400000|2022-01-07 04:40:00|282.36|279.76|282.88|280.28|282.88|280.28|281.84|279.24|0
1641530700000|2022-01-07 04:45:00|283.05|280.45|282.88|280.28|284.18|281.58|282.7|280.1|0
1641531000000|2022-01-07 04:50:00|282.7|280.1|283.66|281.06|283.92|281.32|282.7|280.1|0
1641531300000|2022-01-07 04:55:00|283.75|281.15|283.92|281.32|284.09|281.49|282.87|280.27|0
1641531600000|2022-01-07 05:00:00|284.09|281.49|284.79|282.19|284.79|282.19|283.57|280.97|0
1641531900000|2022-01-07 05:05:00|284.61|282.01|282.86|280.26|284.96|282.36|282.86|280.26|0
1641532200000|2022-01-07 05:10:00|282.51|279.91|282.68|280.08|282.94|280.34|280.59|277.99|0
1641532500000|2022-01-07 05:15:00|282.77|280.17|283.55|280.95|283.55|280.95|282.33|279.73|0
1641532800000|2022-01-07 05:20:00|283.46|280.86|283.37|280.77|283.46|280.86|282.68|280.08|0
1641533100000|2022-01-07 05:25:00|283.28|280.68|281.45|278.85|283.72|281.12|281.45|278.85|0
1641533400000|2022-01-07 05:30:00|281.63|279.03|281.8|279.2|282.5|279.9|281.1|278.5|0
1641533700000|2022-01-07 05:35:00|281.62|279.02|282.67|280.07|282.84|280.24|281.45|278.85|0
1641534000000|2022-01-07 05:40:00|282.49|279.89|281.79|279.19|282.49|279.89|281.61|279.01|0
1641534300000|2022-01-07 05:45:00|281.87|279.27|282.31|279.71|282.74|280.14|281.44|278.84|0
1641534600000|2022-01-07 05:50:00|282.48|279.88|282.91|280.31|283|280.4|281.96|279.36|0
1641534900000|2022-01-07 05:55:00|282.83|280.23|284.57|281.97|284.75|282.15|282.83|280.23|0
1641535200000|2022-01-07 06:00:00|284.48|281.88|283.17|280.57|284.75|282.15|283|280.4|0
1641535500000|2022-01-07 06:05:00|283.35|280.75|283.69|281.09|283.87|281.27|282.91|280.31|0
1641535800000|2022-01-07 06:10:00|283.6|281|283.34|280.74|283.69|281.09|282.82|280.22|0
1641536100000|2022-01-07 06:15:00|283.42|280.82|282.99|280.39|283.69|281.09|282.81|280.21|0
1641536400000|2022-01-07 06:20:00|283.16|280.56|282.98|280.38|283.51|280.91|282.64|280.04|0
1641536700000|2022-01-07 06:25:00|283.07|280.47|283.68|281.08|283.85|281.25|283.06|280.46|0
1641537000000|2022-01-07 06:30:00|283.76|281.16|285.78|283.18|285.78|283.18|283.5|280.9|0
1641537300000|2022-01-07 06:35:00|285.95|283.35|284.9|282.3|286.13|283.53|284.72|282.12|0
1641537600000|2022-01-07 06:40:00|284.72|282.12|284.02|281.42|285.42|282.82|284.02|281.42|0
1641537900000|2022-01-07 06:45:00|283.84|281.24|283.84|281.24|284.02|281.42|283.05|280.45|0
1641538200000|2022-01-07 06:50:00|283.66|281.06|282.69|280.09|283.84|281.24|282.61|280.01|0
1641538500000|2022-01-07 06:55:00|282.79|280.19|282.34|279.74|282.96|280.36|282.08|279.48|0
1641538800000|2022-01-07 07:00:00|282.96|280.36|280.34|277.74|283.13|280.53|279.73|277.13|0
1641539100000|2022-01-07 07:05:00|280.16|277.56|280.07|277.47|281.38|278.78|279.81|277.21|0
1641539400000|2022-01-07 07:10:00|279.99|277.39|279.64|277.04|280.16|277.56|279.11|276.51|0
1641539700000|2022-01-07 07:15:00|279.63|277.03|281.02|278.42|281.37|278.77|279.46|276.86|0
1641540000000|2022-01-07 07:20:00|281.37|278.77|281.02|278.42|281.89|279.29|280.85|278.25|0
1641540300000|2022-01-07 07:25:00|281.19|278.59|281.71|279.11|282.24|279.64|280.67|278.07|0
1641540600000|2022-01-07 07:30:00|281.54|278.94|280.86|278.26|281.91|279.31|280.67|278.07|0
1641540900000|2022-01-07 07:35:00|281.04|278.44|281.9|279.3|282.08|279.48|280.77|278.17|0
1641541200000|2022-01-07 07:40:00|281.73|279.13|281.38|278.78|281.9|279.3|280.86|278.26|0
1641541500000|2022-01-07 07:45:00|281.55|278.95|280.68|278.08|281.63|279.03|280.16|277.56|0
1641541800000|2022-01-07 07:50:00|280.76|278.16|280.33|277.73|281.03|278.43|280.15|277.55|0
1641542100000|2022-01-07 07:55:00|280.5|277.9|281.54|278.94|281.89|279.29|280.15|277.55|0
1641542400000|2022-01-07 08:00:00|280.84|278.24|276.77|274.17|281.89|279.29|276.51|273.91|0
1641542700000|2022-01-07 08:05:00|276.86|274.26|276.21|274.21|277.08|275.08|275.35|273.35|0
1641543000000|2022-01-07 08:10:00|276.04|274.04|279.32|277.32|279.32|277.32|276.04|274.04|0
1641543300000|2022-01-07 08:15:00|279.15|277.15|278.1|276.1|280.01|278.01|278.1|276.1|0
1641543600000|2022-01-07 08:20:00|278.19|276.19|278.96|276.96|279.31|277.31|278.1|276.1|0
1641543900000|2022-01-07 08:25:00|278.79|276.79|277.58|275.58|278.79|276.79|276.02|274.02|0
1641544200000|2022-01-07 08:30:00|277.49|275.49|273.44|271.44|277.49|275.49|271.73|269.73|0
1641544500000|2022-01-07 08:35:00|273.52|271.52|273.95|271.95|273.95|271.95|271.98|269.98|0
1641544800000|2022-01-07 08:40:00|273.78|271.78|271.21|269.21|273.95|271.95|270.86|268.86|0
1641545100000|2022-01-07 08:45:00|271.55|269.55|271.03|269.03|272.4|270.4|270.86|268.86|0
1641545400000|2022-01-07 08:50:00|271.11|269.11|272.05|270.05|273.08|271.08|271.03|269.03|0
1641545700000|2022-01-07 08:55:00|271.88|269.88|273.08|271.08|274.54|272.54|271.71|269.71|0
1641546000000|2022-01-07 09:00:00|272.82|270.82|272.98|270.98|273.42|271.42|271.62|269.62|0
1641546300000|2022-01-07 09:05:00|272.9|270.9|275.13|273.13|275.13|273.13|272.22|270.22|0
1641546600000|2022-01-07 09:10:00|275.3|273.3|277.54|275.54|277.89|275.89|274.96|272.96|0
1641546900000|2022-01-07 09:15:00|277.72|275.72|277.02|275.02|277.89|275.89|276.16|274.16|0
1641547200000|2022-01-07 09:20:00|277.19|275.19|278.05|276.05|278.23|276.23|277.19|275.19|0
1641547500000|2022-01-07 09:25:00|277.96|275.96|279.61|277.61|280.83|278.83|277.96|275.96|0
1641547800000|2022-01-07 09:30:00|279.78|277.78|281.69|279.69|281.69|279.69|279.61|277.61|0
1641548100000|2022-01-07 09:35:00|281.87|279.87|282.04|280.04|282.56|280.56|280.65|278.65|0
1641548400000|2022-01-07 09:40:00|281.69|279.69|281.69|279.69|283.08|281.08|281.51|279.51|0
1641548700000|2022-01-07 09:45:00|281.77|279.77|281.51|279.51|282.73|280.73|281.51|279.51|0
1641549000000|2022-01-07 09:50:00|281.68|279.68|280.63|278.63|281.85|279.85|280.63|278.63|0
1641549300000|2022-01-07 09:55:00|280.54|278.54|279.76|277.76|280.81|278.81|279.59|277.59|0
1641549600000|2022-01-07 10:00:00|279.94|277.94|279.93|277.93|280.11|278.11|277.85|275.85|0
1641549900000|2022-01-07 10:05:00|280.11|278.11|282.36|280.36|282.36|280.36|279.93|277.93|0
1641550200000|2022-01-07 10:10:00|282.19|280.19|282.71|280.71|283.06|281.06|282.01|280.01|0
1641550500000|2022-01-07 10:15:00|282.88|280.88|282.01|280.01|282.88|280.88|281.14|279.14|0
1641550800000|2022-01-07 10:20:00|282.18|280.18|282.79|280.79|282.88|280.88|282.18|280.18|0
1641551100000|2022-01-07 10:25:00|282.88|280.88|283.92|281.92|284.62|282.62|282.53|280.53|0
1641551400000|2022-01-07 10:30:00|284.09|282.09|284.79|282.79|285.32|283.32|283.74|281.74|0
1641551700000|2022-01-07 10:35:00|284.97|282.97|283.56|281.56|285.14|283.14|283.56|281.56|0
1641552000000|2022-01-07 10:40:00|283.39|281.39|284.43|282.43|284.96|282.96|283.39|281.39|0
1641552300000|2022-01-07 10:45:00|284.61|282.61|283.91|281.91|284.61|282.61|283.38|281.38|0
1641552600000|2022-01-07 10:50:00|284.08|282.08|284.6|282.6|285.21|283.21|283.73|281.73|0
1641552900000|2022-01-07 10:55:00|284.69|282.69|283.55|281.55|284.69|282.69|283.38|281.38|0
1641553200000|2022-01-07 11:00:00|283.9|281.9|282.67|280.67|283.9|281.9|281.98|279.98|0
1641553500000|2022-01-07 11:05:00|282.85|280.85|283.54|281.54|283.72|281.72|282.32|280.32|0
1641553800000|2022-01-07 11:10:00|283.72|281.72|282.49|280.49|284.06|282.06|281.79|279.79|0
1641554100000|2022-01-07 11:15:00|282.32|280.32|284.23|282.23|284.58|282.58|282.23|280.23|0
1641554400000|2022-01-07 11:20:00|284.32|282.32|284.58|282.58|285.11|283.11|284.06|282.06|0
1641554700000|2022-01-07 11:25:00|284.4|282.4|284.4|282.4|285.28|283.28|284.23|282.23|0
1641555000000|2022-01-07 11:30:00|284.58|282.58|284.92|282.92|285.1|283.1|283.43|281.43|0
1641555300000|2022-01-07 11:35:00|284.75|282.75|283.34|281.34|284.83|282.83|282.82|280.82|0
1641555600000|2022-01-07 11:40:00|283.17|281.17|283.52|281.52|284.22|282.22|282.82|280.82|0
1641555900000|2022-01-07 11:45:00|283.69|281.69|283.34|281.34|284.21|282.21|282.99|280.99|0
1641556200000|2022-01-07 11:50:00|283.16|281.16|282.81|280.81|283.51|281.51|282.29|280.29|0
1641556500000|2022-01-07 11:55:00|282.64|280.64|280.37|278.37|283.94|281.94|280.37|278.37|0
1641556800000|2022-01-07 12:00:00|280.72|278.72|283.68|281.68|284.2|282.2|280.72|278.72|0
1641557100000|2022-01-07 12:05:00|283.76|281.76|281.75|279.75|285.07|283.07|281.58|279.58|0
1641557400000|2022-01-07 12:10:00|281.66|279.66|281.58|279.58|281.75|279.75|280.71|278.71|0
1641557700000|2022-01-07 12:15:00|281.4|279.4|282.44|280.44|282.79|280.79|281.23|279.23|0
1641558000000|2022-01-07 12:20:00|282|280|281.22|279.22|282.09|280.09|280.7|278.7|0
1641558300000|2022-01-07 12:25:00|281.3|279.3|281.39|279.39|281.39|279.39|279.65|277.65|0
1641558600000|2022-01-07 12:30:00|281.22|279.22|282.08|280.08|282.43|280.43|281.04|279.04|0
1641558900000|2022-01-07 12:35:00|281.91|279.91|280.51|278.51|282.08|280.08|279.82|277.82|0
1641559200000|2022-01-07 12:40:00|280.34|278.34|279.9|277.9|280.86|278.86|278.78|276.78|0
1641559500000|2022-01-07 12:45:00|279.99|277.99|280.68|278.68|281.38|279.38|279.47|277.47|0
1641559800000|2022-01-07 12:50:00|280.51|278.51|280.68|278.68|281.55|279.55|280.51|278.51|0
1641560100000|2022-01-07 12:55:00|280.5|278.5|278.42|276.42|280.5|278.5|278.15|276.15|0
1641560400000|2022-01-07 13:00:00|278.59|276.59|278.93|276.93|280.23|278.23|278.24|276.24|0
1641560700000|2022-01-07 13:05:00|279.36|277.36|279.62|277.62|280.84|278.84|278.41|276.41|0
1641561000000|2022-01-07 13:10:00|279.28|277.28|278.58|276.58|279.97|277.97|278.49|276.49|0
1641561300000|2022-01-07 13:15:00|278.75|276.75|278.23|276.23|279.79|277.79|277.71|275.71|0
1641561600000|2022-01-07 13:20:00|278.05|276.05|278.4|276.4|278.92|276.92|277.36|275.36|0
1641561900000|2022-01-07 13:25:00|278.57|276.57|279.34|277.34|279.78|277.78|278.05|276.05|0
1641562200000|2022-01-07 13:30:00|278.91|276.91|274.94|272.94|285.62|283.62|273.73|271.73|0
1641562500000|2022-01-07 13:35:00|275.28|273.28|266.39|264.39|275.28|273.28|266.05|264.05|0
1641562800000|2022-01-07 13:40:00|266.05|264.05|268.76|266.76|269.11|267.11|264.7|262.7|0
1641563100000|2022-01-07 13:45:00|268.59|266.59|272.18|270.18|273.03|271.03|268.59|266.59|0
1641563400000|2022-01-07 13:50:00|271.83|269.83|267.74|265.74|272.18|270.18|266.55|264.55|0
1641563700000|2022-01-07 13:55:00|267.57|265.57|269.43|267.43|270.46|268.46|267.23|265.23|0
1641564000000|2022-01-07 14:00:00|269.61|267.61|270.8|268.8|272.17|270.17|269.61|267.61|0
1641564300000|2022-01-07 14:05:00|270.97|268.97|273.71|271.71|273.71|271.71|270.97|268.97|0
1641564600000|2022-01-07 14:10:00|273.88|271.88|274.39|272.39|274.39|272.39|271.13|269.13|0
1641564900000|2022-01-07 14:15:00|274.73|272.73|274.9|272.9|275.77|273.77|273.87|271.87|0
1641565200000|2022-01-07 14:20:00|275.08|273.08|274.73|272.73|275.59|273.59|274.04|272.04|0
1641565500000|2022-01-07 14:25:00|274.81|272.81|275.76|273.76|276.28|274.28|273.43|271.43|0
1641565800000|2022-01-07 14:30:00|276.1|274.1|269.9|267.9|278|276|269.73|267.73|0
1641566100000|2022-01-07 14:35:00|270.24|268.24|273.16|271.16|273.5|271.5|267.16|265.16|0
1641566400000|2022-01-07 14:40:00|273.33|271.33|279.91|277.91|280.43|278.43|270.75|268.75|0
1641566700000|2022-01-07 14:45:00|279.21|277.21|279.56|277.56|282.18|280.18|277.3|275.3|0
1641567000000|2022-01-07 14:50:00|278.86|276.86|280.77|278.77|281.82|279.82|277.47|275.47|0
1641567300000|2022-01-07 14:55:00|280.86|278.86|281.84|279.84|283.4|281.4|279.38|277.38|0
1641567600000|2022-01-07 15:00:00|282.36|280.36|275.63|273.63|282.36|280.36|275.63|273.63|0
1641567900000|2022-01-07 15:05:00|274.59|272.59|270.95|268.95|274.59|272.59|270.61|268.61|0
1641568200000|2022-01-07 15:10:00|270.78|268.78|271.64|269.64|274.06|272.06|269.23|267.23|0
1641568500000|2022-01-07 15:15:00|271.12|269.12|268.19|266.19|271.12|269.12|267.33|265.33|0
1641568800000|2022-01-07 15:20:00|267.68|265.68|266.35|264.35|270.8|268.8|266.35|264.35|0
1641569100000|2022-01-07 15:25:00|266.52|264.52|268.05|266.05|270.46|268.46|266.35|264.35|0
1641569400000|2022-01-07 15:30:00|267.03|265.03|267.02|265.02|269.77|267.77|266|264|0
1641569700000|2022-01-07 15:35:00|266.85|264.85|262.96|260.96|267.54|265.54|259.47|257.47|0
1641570000000|2022-01-07 15:40:00|263.13|261.13|261.1|259.1|267.04|265.04|260.42|258.42|0
1641570300000|2022-01-07 15:45:00|261.27|259.27|258.06|256.06|261.27|259.27|258.06|256.06|0
1641570600000|2022-01-07 15:50:00|257.9|255.9|256.18|254.18|258.57|256.57|251.72|249.72|0
1641570900000|2022-01-07 15:55:00|256.35|254.35|257.68|255.68|260.03|258.03|254.68|252.68|0
1641571200000|2022-01-07 16:00:00|256.34|254.34|257.17|255.17|260.36|258.36|255.51|253.51|0
1641571500000|2022-01-07 16:05:00|257.01|255.01|259.18|257.18|260.86|258.86|257.01|255.01|0
1641571800000|2022-01-07 16:10:00|259.01|257.01|257.5|255.5|259.51|257.51|256.67|254.67|0
1641572100000|2022-01-07 16:15:00|257.67|255.67|254.99|252.99|258.84|256.84|253.17|251.17|0
1641572400000|2022-01-07 16:20:00|255.16|253.16|260.68|258.68|261.69|259.69|254.99|252.99|0
1641572700000|2022-01-07 16:25:00|260.17|258.17|265.4|263.4|265.4|263.4|259.5|257.5|0
1641573000000|2022-01-07 16:30:00|264.89|262.89|263.09|261.09|264.89|262.89|261.9|259.9|0
1641573300000|2022-01-07 16:35:00|262.92|260.92|263.42|261.42|264.95|262.95|261.73|259.73|0
1641573600000|2022-01-07 16:40:00|263.76|261.76|264.27|262.27|265.97|263.97|263.08|261.08|0
1641573900000|2022-01-07 16:45:00|264.44|262.44|270.77|268.77|270.77|268.77|263.76|261.76|0
1641574200000|2022-01-07 16:50:00|270.94|268.94|274.51|272.51|276.4|274.4|270.08|268.08|0
1641574500000|2022-01-07 16:55:00|274.68|272.68|272.08|270.08|275.03|273.03|271.91|269.91|0
1641574800000|2022-01-07 17:00:00|272.43|270.43|269.5|267.5|272.95|270.95|269.33|267.33|0
1641575100000|2022-01-07 17:05:00|269.67|267.67|270.18|268.18|271.56|269.56|268.47|266.47|0
1641575400000|2022-01-07 17:10:00|270.7|268.7|272.8|270.8|272.97|270.97|270.53|268.53|0
1641575700000|2022-01-07 17:15:00|272.28|270.28|269.87|267.87|273.66|271.66|269.87|267.87|0
1641576000000|2022-01-07 17:20:00|269.53|267.53|268.33|266.33|269.53|267.53|267.65|265.65|0
1641576300000|2022-01-07 17:25:00|268.16|266.16|268.84|266.84|269.52|267.52|266.96|264.96|0
1641576600000|2022-01-07 17:30:00|269.01|267.01|267.98|265.98|269.01|267.01|266.96|264.96|0
1641576900000|2022-01-07 17:35:00|268.15|266.15|266.78|264.78|268.15|266.15|264.91|262.91|0
1641577200000|2022-01-07 17:40:00|266.95|264.95|267.29|265.29|268.66|266.66|266.44|264.44|0
1641577500000|2022-01-07 17:45:00|266.95|264.95|267.46|265.46|271.23|269.23|266.27|264.27|0
1641577800000|2022-01-07 17:50:00|267.63|265.63|269.16|267.16|269.85|267.85|267.12|265.12|0
1641578100000|2022-01-07 17:55:00|269.07|267.07|270.01|268.01|270.19|268.19|267.96|265.96|0
1641578400000|2022-01-07 18:00:00|270.19|268.19|269.28|267.28|271.04|269.04|267.11|265.11|0
1641578700000|2022-01-07 18:05:00|269.11|267.11|270.14|268.14|271.17|269.17|268.6|266.6|0
1641579000000|2022-01-07 18:10:00|270.31|268.31|271|269|271.34|269.34|269.97|267.97|0
1641579300000|2022-01-07 18:15:00|270.82|268.82|270.48|268.48|272.2|270.2|269.62|267.62|0
1641579600000|2022-01-07 18:20:00|270.65|268.65|268.76|266.76|271.16|269.16|268.58|266.58|0
1641579900000|2022-01-07 18:25:00|268.93|266.93|267.72|265.72|269.44|267.44|267.21|265.21|0
1641580200000|2022-01-07 18:30:00|267.55|265.55|269.4|267.4|269.4|267.4|267.04|265.04|0
1641580500000|2022-01-07 18:35:00|269.74|267.74|267.85|265.85|270.43|268.43|267.5|265.5|0
1641580800000|2022-01-07 18:40:00|267.5|265.5|268.19|266.19|268.88|266.88|266.82|264.82|0
1641581100000|2022-01-07 18:45:00|268.01|266.01|266.47|264.47|268.01|266.01|266.47|264.47|0
1641581400000|2022-01-07 18:50:00|266.3|264.3|266.64|264.64|267.84|265.84|264.25|262.25|0
1641581700000|2022-01-07 18:55:00|266.47|264.47|266.12|264.12|267.83|265.83|266.12|264.12|0
1641582000000|2022-01-07 19:00:00|266.29|264.29|266.8|264.8|267.83|265.83|266.12|264.12|0
1641582300000|2022-01-07 19:05:00|266.63|264.63|266.45|264.45|267.48|265.48|264.41|262.41|0
1641582600000|2022-01-07 19:10:00|266.28|264.28|265.74|263.74|267.82|265.82|265.57|263.57|0
1641582900000|2022-01-07 19:15:00|265.91|263.91|265.91|263.91|266.77|264.77|265.23|263.23|0
1641583200000|2022-01-07 19:20:00|265.74|263.74|261.98|259.98|265.74|263.74|261.98|259.98|0
1641583500000|2022-01-07 19:25:00|261.64|259.64|263.51|261.51|263.68|261.68|260.28|258.28|0
1641583800000|2022-01-07 19:30:00|263.17|261.17|263.17|261.17|264.02|262.02|262.31|260.31|0
1641584100000|2022-01-07 19:35:00|263|261|266.58|264.58|266.75|264.75|262.14|260.14|0
1641584400000|2022-01-07 19:40:00|267.09|265.09|267.23|265.23|268.61|266.61|265.68|263.68|0
1641584700000|2022-01-07 19:45:00|267.4|265.4|268.26|266.26|269.98|267.98|266.36|264.36|0
1641585000000|2022-01-07 19:50:00|268.43|266.43|269.81|267.81|270.5|268.5|267.22|265.22|0
1641585300000|2022-01-07 19:55:00|269.63|267.63|268.94|266.94|269.98|267.98|268.42|266.42|0
1641585600000|2022-01-07 20:00:00|269.28|267.28|269.6|267.6|270.67|268.67|268.39|266.39|0
1641585900000|2022-01-07 20:05:00|269.42|267.42|269.25|267.25|271.68|269.68|268.9|266.9|0
1641586200000|2022-01-07 20:10:00|269.42|267.42|265.96|263.96|269.42|267.42|265.62|263.62|0
1641586500000|2022-01-07 20:15:00|266.14|264.14|266.99|264.99|267.51|265.51|265.62|263.62|0
1641586800000|2022-01-07 20:20:00|267.17|265.17|265.1|263.1|267.86|265.86|265.1|263.1|0
1641587100000|2022-01-07 20:25:00|265.27|263.27|264.58|262.58|265.27|263.27|262.69|260.69|0
1641587400000|2022-01-07 20:30:00|264.75|262.75|264.75|262.75|268.19|266.19|263.03|261.03|0
1641587700000|2022-01-07 20:35:00|264.58|262.58|266.29|264.29|267.15|265.15|263.72|261.72|0
1641588000000|2022-01-07 20:40:00|266.46|264.46|263.71|261.71|267.32|265.32|263.2|261.2|0
1641588300000|2022-01-07 20:45:00|263.54|261.54|263.31|261.31|266.63|264.63|262.17|260.17|0
1641588600000|2022-01-07 20:50:00|263.48|261.48|259.96|257.96|265.03|263.03|259.71|257.71|0
1641588900000|2022-01-07 20:55:00|260.05|258.05|256.32|254.32|261.93|259.93|255.22|253.22|0
1641589200000|2022-01-07 21:00:00|256.15|254.15|259.21|257.21|259.21|257.21|256.15|254.15|0
1641589500000|2022-01-07 21:05:00|259.38|257.38|259.21|257.21|260.75|258.75|259.21|257.21|0
1641589800000|2022-01-07 21:10:00|259.38|257.38|256.48|254.48|259.38|257.38|256.31|254.31|0
1641801900000|2022-01-10 08:05:00|262.64|260.64|259.89|257.89|262.64|260.64|259.72|257.72|0
1641802200000|2022-01-10 08:10:00|259.55|257.55|258.08|256.08|261.26|259.26|257.49|255.49|0
1641802500000|2022-01-10 08:15:00|257.83|255.83|255.61|253.61|258.17|256.17|254.93|252.93|0
1641802800000|2022-01-10 08:20:00|255.52|253.52|255.86|253.86|256.37|254.37|253.23|251.23|0
1641803100000|2022-01-10 08:25:00|256.12|254.12|258.42|256.42|259.31|257.31|253.74|251.74|0
1641803400000|2022-01-10 08:30:00|258.25|256.25|253|251|258.25|256.25|252.91|250.91|0
1641803700000|2022-01-10 08:35:00|253.34|251.34|251.15|249.15|253.42|251.42|250.14|248.14|0
1641804000000|2022-01-10 08:40:00|251.06|249.06|252.45|250.45|252.45|250.45|248.82|246.82|0
1641804300000|2022-01-10 08:45:00|252.62|250.62|253.62|251.62|253.96|251.96|249.93|247.93|0
1641804600000|2022-01-10 08:50:00|253.29|251.29|253.48|251.48|254.96|252.96|251.6|249.6|0
1641804900000|2022-01-10 08:55:00|253.65|251.65|256.09|254.09|257.53|255.53|252.81|250.81|0
1641805200000|2022-01-10 09:00:00|256.18|254.18|255.5|253.5|258.21|256.21|255.5|253.5|0
1641805500000|2022-01-10 09:05:00|255.67|253.67|259.23|257.23|260.08|258.08|255.67|253.67|0
1641805800000|2022-01-10 09:10:00|258.21|256.21|258.2|256.2|260.08|258.08|257.94|255.94|0
1641806100000|2022-01-10 09:15:00|258.37|256.37|259.81|257.81|260.07|258.07|258.37|256.37|0
1641806400000|2022-01-10 09:20:00|259.73|257.73|260.75|258.75|261.09|259.09|259.73|257.73|0
1641806700000|2022-01-10 09:25:00|260.58|258.58|261.94|259.94|262.12|260.12|260.58|258.58|0
1641807000000|2022-01-10 09:30:00|262.02|260.02|260.57|258.57|262.97|260.97|260.57|258.57|0
1641807300000|2022-01-10 09:35:00|260.4|258.4|260.91|258.91|262.62|260.62|260.4|258.4|0
1641807600000|2022-01-10 09:40:00|260.99|258.99|262.62|260.62|262.62|260.62|260.74|258.74|0
1641807900000|2022-01-10 09:45:00|262.53|260.53|259.24|257.24|262.62|260.62|259.16|257.16|0
1641808200000|2022-01-10 09:50:00|259.33|257.33|259.75|257.75|260.1|258.1|258.65|256.65|0
1641808500000|2022-01-10 09:55:00|259.84|257.84|257.79|255.79|260.7|258.7|257.79|255.79|0
1641808800000|2022-01-10 10:00:00|257.87|255.87|258.3|256.3|258.3|256.3|256.26|254.26|0
1641809100000|2022-01-10 10:05:00|258.13|256.13|258.98|256.98|259.06|257.06|257.62|255.62|0
1641809400000|2022-01-10 10:10:00|258.81|256.81|261.88|259.88|262.05|260.05|258.81|256.81|0
1641809700000|2022-01-10 10:15:00|262.05|260.05|260.34|258.34|262.4|260.4|260.34|258.34|0
1641810000000|2022-01-10 10:20:00|260.51|258.51|257.77|255.77|261.02|259.02|257.43|255.43|0
1641810300000|2022-01-10 10:25:00|257.6|255.6|258.62|256.62|259.14|257.14|257.43|255.43|0
1641810600000|2022-01-10 10:30:00|258.53|256.53|258.96|256.96|258.96|256.96|257.43|255.43|0
1641810900000|2022-01-10 10:35:00|258.62|256.62|258.53|256.53|259.13|257.13|257.93|255.93|0
1641811200000|2022-01-10 10:40:00|258.61|256.61|255.21|253.21|258.78|256.78|254.87|252.87|0
1641811500000|2022-01-10 10:45:00|255.04|253.04|255.63|253.63|256.91|254.91|255.04|253.04|0
1641811800000|2022-01-10 10:50:00|255.89|253.89|254.36|252.36|256.73|254.73|253.93|251.93|0
1641812100000|2022-01-10 10:55:00|254.19|252.19|255.37|253.37|255.79|253.79|254.02|252.02|0
1641812400000|2022-01-10 11:00:00|255.2|253.2|253.42|251.42|256.22|254.22|253.25|251.25|0
1641812700000|2022-01-10 11:05:00|253.51|251.51|253.5|251.5|254.86|252.86|252.83|250.83|0
1641813000000|2022-01-10 11:10:00|253.67|251.67|253.33|251.33|254.17|252.17|253.07|251.07|0
1641813300000|2022-01-10 11:15:00|253.24|251.24|254.85|252.85|255.1|253.1|253.16|251.16|0
1641813600000|2022-01-10 11:20:00|254.76|252.76|252.48|250.48|255.52|253.52|252.14|250.14|0
1641813900000|2022-01-10 11:25:00|252.39|250.39|252.64|250.64|252.65|250.65|251.64|249.64|0
1641814200000|2022-01-10 11:30:00|252.47|250.47|252.47|250.47|254.5|252.5|252.47|250.47|0
1641814500000|2022-01-10 11:35:00|252.64|250.64|250.95|248.95|253.22|251.22|250.62|248.62|0
1641814800000|2022-01-10 11:40:00|251.12|249.12|251.45|249.45|251.79|249.79|249.27|247.27|0
1641815100000|2022-01-10 11:45:00|251.79|249.79|252.71|250.71|252.97|250.97|251.79|249.79|0
1641815400000|2022-01-10 11:50:00|252.8|250.8|253.04|251.04|254.14|252.14|252.46|250.46|0
1641815700000|2022-01-10 11:55:00|253.13|251.13|253.63|251.63|254.22|252.22|253.13|251.13|0
1641816000000|2022-01-10 12:00:00|253.8|251.8|252.62|250.62|254.73|252.73|252.62|250.62|0
1641816300000|2022-01-10 12:05:00|252.79|250.79|251.27|249.27|254.13|252.13|251.1|249.1|0
1641816600000|2022-01-10 12:10:00|251.6|249.6|249.08|247.08|252.28|250.28|248.33|246.33|0
1641816900000|2022-01-10 12:15:00|248.91|246.91|246.57|244.57|248.91|246.91|246.24|244.24|0
1641817200000|2022-01-10 12:20:00|246.49|244.49|247.74|245.74|247.91|245.91|246.41|244.41|0
1641817500000|2022-01-10 12:25:00|247.57|245.57|246.9|244.9|248.07|246.07|245.9|243.9|0
1641817800000|2022-01-10 12:30:00|246.81|244.81|240.93|238.93|247.23|245.23|240.77|238.77|0
1641818100000|2022-01-10 12:35:00|241.1|239.1|242.68|240.68|243.67|241.67|238.21|236.21|0
1641818400000|2022-01-10 12:40:00|242.52|240.52|243.34|241.34|243.83|241.83|242.19|240.19|0
1641818700000|2022-01-10 12:45:00|243.17|241.17|241.69|239.69|243.5|241.5|241.2|239.2|0
1641819000000|2022-01-10 12:50:00|241.52|239.52|238.9|236.9|241.52|239.52|238.65|236.65|0
1641819300000|2022-01-10 12:55:00|239.07|237.07|235.81|233.81|239.56|237.56|235.81|233.81|0
1641819600000|2022-01-10 13:00:00|235.89|233.89|238.08|236.08|238.08|236.08|235|233|0
1641819900000|2022-01-10 13:05:00|237.99|235.99|238.24|236.24|239.38|237.38|237.1|235.1|0
1641820200000|2022-01-10 13:10:00|237.91|235.91|239.21|237.21|239.38|237.38|237.1|235.1|0
1641820500000|2022-01-10 13:15:00|239.05|237.05|239.21|237.21|239.54|237.54|238.07|236.07|0
1641820800000|2022-01-10 13:20:00|238.88|236.88|238.72|236.72|240.52|238.52|238.72|236.72|0
1641821100000|2022-01-10 13:25:00|238.55|236.55|239.04|237.04|239.53|237.53|238.06|236.06|0
1641821400000|2022-01-10 13:30:00|239.2|237.2|238.54|236.54|240.18|238.18|236.92|234.92|0
1641821700000|2022-01-10 13:35:00|238.22|236.22|240.67|238.67|240.67|238.67|237.4|235.4|0
1641822000000|2022-01-10 13:40:00|240.34|238.34|238.86|236.86|240.99|238.99|238.86|236.86|0
1641822300000|2022-01-10 13:45:00|238.7|236.7|238.53|236.53|239.35|237.35|238.37|236.37|0
1641822600000|2022-01-10 13:50:00|238.37|236.37|236.25|234.25|239.84|237.84|236.09|234.09|0
1641822900000|2022-01-10 13:55:00|236.41|234.41|236.9|234.9|237.06|235.06|235.92|233.92|0
1641823200000|2022-01-10 14:00:00|237.06|235.06|238.03|236.03|238.04|236.04|236.65|234.65|0
1641823500000|2022-01-10 14:05:00|238.2|236.2|238.03|236.03|239.34|237.34|237.54|235.54|0
1641823800000|2022-01-10 14:10:00|237.87|235.87|236.24|234.24|238.03|236.03|236.24|234.24|0
1641824100000|2022-01-10 14:15:00|236.4|234.4|235.75|233.75|236.88|234.88|233.81|231.81|0
1641824400000|2022-01-10 14:20:00|235.91|233.91|233.8|231.8|237.37|235.37|233.8|231.8|0
1641824700000|2022-01-10 14:25:00|233.96|231.96|235.09|233.09|237.36|235.36|233.96|231.96|0
1641825000000|2022-01-10 14:30:00|235.41|233.41|228.65|226.65|237.04|235.04|227.7|225.7|0
1641825300000|2022-01-10 14:35:00|228.5|226.5|227.06|225.06|228.65|226.65|224.68|222.68|0
1641825600000|2022-01-10 14:40:00|227.85|225.85|224.74|222.74|228.81|226.81|219.64|217.64|0
1641825900000|2022-01-10 14:45:00|224.58|222.58|219.32|217.32|224.58|222.58|218.16|216.16|0
1641826200000|2022-01-10 14:50:00|219.56|217.56|216.45|214.45|221.75|219.75|215.67|213.67|0
1641826500000|2022-01-10 14:55:00|216.29|214.29|215.85|213.85|217.22|215.22|212.38|210.38|0
1641826800000|2022-01-10 15:00:00|216.01|214.01|210.49|208.49|216.45|214.45|210.34|208.34|0
1641827100000|2022-01-10 15:05:00|210.8|208.8|216.31|214.31|217.23|215.23|210.04|208.04|0
1641827400000|2022-01-10 15:10:00|216|214|206.41|204.41|216|214|205.96|203.96|0
1641827700000|2022-01-10 15:15:00|206.26|204.26|203.94|201.94|209.27|207.27|201.52|199.52|0
1641828000000|2022-01-10 15:20:00|204.24|202.24|206.94|204.94|207.7|205.7|204.24|202.24|0
1641828300000|2022-01-10 15:25:00|206.64|204.64|207.23|205.23|209.05|207.05|205.73|203.73|0
1641828600000|2022-01-10 15:30:00|207.69|205.69|207.23|205.23|210.88|208.88|206.03|204.03|0
1641828900000|2022-01-10 15:35:00|206.78|204.78|204.97|202.97|207.84|205.84|204.36|202.36|0
1641829200000|2022-01-10 15:40:00|205.12|203.12|202.13|200.13|206.47|204.47|200.94|198.94|0
1641829500000|2022-01-10 15:45:00|202.28|200.28|201.26|199.26|205.73|203.73|199.93|197.93|0
1641829800000|2022-01-10 15:50:00|201.11|199.11|205.12|203.12|206.47|204.47|200.07|198.07|0
1641830100000|2022-01-10 15:55:00|205.57|203.57|206.47|204.47|207.67|205.67|202.29|200.29|0
1641830400000|2022-01-10 16:00:00|205.87|203.87|206.91|204.91|207.37|205.37|202.58|200.58|0
1641830700000|2022-01-10 16:05:00|206.31|204.31|210.53|208.53|210.68|208.68|206.16|204.16|0
1641831000000|2022-01-10 16:10:00|210.99|208.99|213.88|211.88|214.8|212.8|209.47|207.47|0
1641831300000|2022-01-10 16:15:00|213.58|211.58|217.1|215.1|217.88|215.88|211.59|209.59|0
1641831600000|2022-01-10 16:20:00|216.95|214.95|217.75|215.75|221.95|219.95|215.41|213.41|0
1641831900000|2022-01-10 16:25:00|217.59|215.59|219.46|217.46|220.08|218.08|216.35|214.35|0
1641832200000|2022-01-10 16:30:00|219.15|217.15|214.65|212.65|219.15|217.15|214.03|212.03|0
1641832500000|2022-01-10 16:35:00|214.19|212.19|211.73|209.73|215.11|213.11|210.96|208.96|0
1641832800000|2022-01-10 16:40:00|211.58|209.58|211.42|209.42|211.58|209.58|209.13|207.13|0
1641833100000|2022-01-10 16:45:00|211.57|209.57|212.33|210.33|213.56|211.56|210.2|208.2|0
1641833400000|2022-01-10 16:50:00|211.41|209.41|210.95|208.95|213.4|211.4|209.89|207.89|0
1641833700000|2022-01-10 16:55:00|210.8|208.8|215.71|213.71|216.02|214.02|210.04|208.04|0
1641834000000|2022-01-10 17:00:00|215.86|213.86|210.33|208.33|215.86|213.86|210.18|208.18|0
1641834300000|2022-01-10 17:05:00|210.49|208.49|206.99|204.99|211.1|209.1|206.84|204.84|0
1641834600000|2022-01-10 17:10:00|207.14|205.14|210.78|208.78|211.24|209.24|207.14|205.14|0
1641834900000|2022-01-10 17:15:00|210.63|208.63|208.04|206.04|211.09|209.09|207.74|205.74|0
1641835200000|2022-01-10 17:20:00|207.89|205.89|208.34|206.34|209.1|207.1|207.44|205.44|0
1641835500000|2022-01-10 17:25:00|208.49|206.49|208.64|206.64|210.16|208.16|207.59|205.59|0
1641835800000|2022-01-10 17:30:00|208.49|206.49|207.58|205.58|209.1|207.1|206.37|204.37|0
1641836100000|2022-01-10 17:35:00|207.73|205.73|207.12|205.12|209.09|207.09|206.97|204.97|0
1641836400000|2022-01-10 17:40:00|207.27|205.27|208.63|206.63|212.6|210.6|206.67|204.67|0
1641836700000|2022-01-10 17:45:00|208.48|206.48|210.11|208.11|213.01|211.01|208.48|206.48|0
1641837000000|2022-01-10 17:50:00|210.26|208.26|217.63|215.63|220.12|218.12|209.05|207.05|0
1641837300000|2022-01-10 17:55:00|217.55|215.55|214.61|212.61|217.55|215.55|213.77|211.77|0
1641837600000|2022-01-10 18:00:00|214.54|212.54|216.08|214.08|218.56|216.56|213.77|211.77|0
1641837900000|2022-01-10 18:05:00|215.92|213.92|217.78|215.78|219.41|217.41|215.77|213.77|0
1641838200000|2022-01-10 18:10:00|218.09|216.09|219.48|217.48|219.95|217.95|217|215|0
1641838500000|2022-01-10 18:15:00|219.95|217.95|221.04|219.04|221.04|219.04|218.55|216.55|0
1641838800000|2022-01-10 18:20:00|220.88|218.88|223.76|221.76|226.16|224.16|218.08|216.08|0
1641839100000|2022-01-10 18:25:00|223.92|221.92|221.64|219.64|223.92|221.92|221.17|219.17|0
1641839400000|2022-01-10 18:30:00|221.8|219.8|220.69|218.69|224|222|219.44|217.44|0
1641839700000|2022-01-10 18:35:00|220.85|218.85|219.6|217.6|222.42|220.42|219.6|217.6|0
1641840000000|2022-01-10 18:40:00|219.91|217.91|225.89|223.89|226.05|224.05|219.6|217.6|0
1641840300000|2022-01-10 18:45:00|225.73|223.73|226.57|224.57|227.21|225.21|223.09|221.09|0
1641840600000|2022-01-10 18:50:00|226.73|224.73|230.25|228.25|231.05|229.05|226.57|224.57|0
1641840900000|2022-01-10 18:55:00|230.41|228.41|229.6|227.6|231.37|229.37|226.09|224.09|0
1641841200000|2022-01-10 19:00:00|229.44|227.44|234.11|232.11|234.11|232.11|228.8|226.8|0
1641841500000|2022-01-10 19:05:00|234.03|232.03|235.4|233.4|235.57|233.57|231.02|229.02|0
1641841800000|2022-01-10 19:10:00|235.24|233.24|233.61|231.61|235.57|233.57|232.31|230.31|0
1641842100000|2022-01-10 19:15:00|232.96|230.96|234.91|232.91|237.69|235.69|232.96|230.96|0
1641842400000|2022-01-10 19:20:00|234.42|232.42|234.74|232.74|236.54|234.54|233.93|231.93|0
1641842700000|2022-01-10 19:25:00|234.9|232.9|236.04|234.04|236.86|234.86|233.6|231.6|0
1641843000000|2022-01-10 19:30:00|235.88|233.88|237.68|235.68|237.68|235.68|234.25|232.25|0
1641843300000|2022-01-10 19:35:00|238.17|236.17|236.85|234.85|239.65|237.65|236.36|234.36|0
1641843600000|2022-01-10 19:40:00|237.02|235.02|235.05|233.05|240.63|238.63|235.05|233.05|0
1641843900000|2022-01-10 19:45:00|235.38|233.38|235.94|233.94|237.01|235.01|235.21|233.21|0
1641844200000|2022-01-10 19:50:00|236.03|234.03|230.34|228.34|236.35|234.35|229.69|227.69|0
1641844500000|2022-01-10 19:55:00|230.18|228.18|234.88|232.88|236.02|234.02|229.53|227.53|0
1641844800000|2022-01-10 20:00:00|235.04|233.04|232.76|230.76|238.31|236.31|232.6|230.6|0
1641845100000|2022-01-10 20:05:00|233.41|231.41|229.04|227.04|233.57|231.57|226.31|224.31|0
1641845400000|2022-01-10 20:10:00|229.36|227.36|228.58|226.58|234.27|232.27|228.51|226.51|0
1641845700000|2022-01-10 20:15:00|229.47|227.47|231.24|229.24|233.84|231.84|226.74|224.74|0
1641846000000|2022-01-10 20:20:00|230.11|228.11|232.54|230.54|232.86|230.86|229.31|227.31|0
1641846300000|2022-01-10 20:25:00|232.21|230.21|233.18|231.18|234.32|232.32|231.56|229.56|0
1641846600000|2022-01-10 20:30:00|232.86|230.86|236.28|234.28|236.6|234.6|230.27|228.27|0
1641846900000|2022-01-10 20:35:00|236.6|234.6|235.62|233.62|238.24|236.24|233.99|231.99|0
1641847200000|2022-01-10 20:40:00|236.27|234.27|236.76|234.76|241.37|239.37|233.99|231.99|0
1641847500000|2022-01-10 20:45:00|236.27|234.27|240.87|238.87|242.69|240.69|236.27|234.27|0
1641847800000|2022-01-10 20:50:00|239.88|237.88|244.34|242.34|245.68|243.68|239.88|237.88|0
1641848100000|2022-01-10 20:55:00|244.01|242.01|251.21|249.21|253.41|251.41|244.01|242.01|0
1641848400000|2022-01-10 21:00:00|250.53|248.53|248.92|246.92|256.06|254.06|248.76|246.76|0
1641848700000|2022-01-10 21:05:00|249.09|247.09|249.6|247.6|250.28|248.28|248.75|246.75|0
1641849000000|2022-01-10 21:10:00|249.43|247.43|249.09|247.09|249.77|247.77|248.58|246.58|0
1641849300000|2022-01-10 21:15:00|248.92|246.92|250.4|247.8|250.74|248.14|248.92|246.45|0
1641849600000|2022-01-10 21:20:00|250.57|247.97|251.08|248.48|251.59|248.99|250.4|247.8|0
1641849900000|2022-01-10 21:25:00|250.91|248.31|250.73|248.13|251.24|248.64|250.39|247.79|0
1641850200000|2022-01-10 21:30:00|250.9|248.3|250.22|247.62|251.07|248.47|249.88|247.28|0
1641850500000|2022-01-10 21:35:00|250.39|247.79|251.74|249.14|251.74|249.14|250.39|247.79|0
1641850800000|2022-01-10 21:40:00|251.57|248.97|251.06|248.46|251.74|249.14|251.06|248.46|0
1641851100000|2022-01-10 21:45:00|251.4|248.8|249.7|247.1|251.57|248.97|249.7|247.1|0
1641851400000|2022-01-10 21:50:00|249.53|246.93|249.02|246.42|250.37|247.77|249.02|246.42|0
1641851700000|2022-01-10 21:55:00|249.19|246.59|249.77|247.17|249.77|247.17|248.34|245.74|0
1641852000000|2022-01-10 22:00:00|249.75|247.15|250.16|247.56|250.16|247.56|249.35|246.75|0
1641852300000|2022-01-10 22:05:00|250.19|247.59|249.72|247.12|250.19|247.59|249.69|247.09|0
1641852600000|2022-01-10 22:10:00|249.67|247.07|249.67|247.07|249.67|247.07|249.52|246.92|0
1641852900000|2022-01-10 22:15:00|249.71|247.11|250.23|247.63|250.23|247.63|249.67|247.07|0
1641853200000|2022-01-10 22:20:00|250.25|247.65|250.32|247.72|250.32|247.72|250.22|247.62|0
1641853500000|2022-01-10 22:25:00|250.22|247.62|250.52|247.92|250.87|248.27|250.19|247.59|0
1641853800000|2022-01-10 22:30:00|250.54|247.94|250.41|247.81|250.54|247.94|250.34|247.74|0
1641854100000|2022-01-10 22:35:00|250.36|247.76|250.51|247.91|250.51|247.91|250.36|247.76|0
1641854400000|2022-01-10 22:40:00|250.58|247.98|250.68|248.08|250.68|248.08|250.58|247.98|0
1641854700000|2022-01-10 22:45:00|250.63|248.03|250.78|248.18|251|248.4|250.63|248.03|0
1641855000000|2022-01-10 22:50:00|250.77|248.17|251.12|248.52|251.37|248.77|250.77|248.17|0
1641855300000|2022-01-10 22:55:00|250.97|248.37|251.11|248.51|251.12|248.52|250.52|247.92|0
1641855600000|2022-01-10 23:00:00|251.09|248.49|250.32|247.72|251.26|248.66|249.31|246.71|0
1641855900000|2022-01-10 23:05:00|250.49|247.89|249.3|246.7|251.17|248.57|248.46|245.86|0
1641856200000|2022-01-10 23:10:00|249.47|246.87|251.5|248.9|251.85|249.25|249.47|246.87|0
1641856500000|2022-01-10 23:15:00|251.68|249.08|251.67|249.07|252.01|249.41|251.07|248.47|0
1641856800000|2022-01-10 23:20:00|251.84|249.24|253.71|251.11|253.8|251.2|251.84|249.24|0
1641857100000|2022-01-10 23:25:00|253.45|250.85|252.83|250.23|253.45|250.85|251.64|249.04|0
1641857400000|2022-01-10 23:30:00|252.49|249.89|251.46|248.86|253|250.4|251.46|248.86|0
1641857700000|2022-01-10 23:35:00|251.63|249.03|250.86|248.26|252.14|249.54|250.86|248.26|0
1641858000000|2022-01-10 23:40:00|250.77|248.17|252.48|249.88|252.82|250.22|250.6|248|0
1641858300000|2022-01-10 23:45:00|252.82|250.22|251.62|249.02|252.82|250.22|251.28|248.68|0
1641858600000|2022-01-10 23:50:00|251.7|249.1|250.85|248.25|251.79|249.19|250.76|248.16|0
1641858900000|2022-01-10 23:55:00|250.76|248.16|250.93|248.33|251.62|249.02|250.76|248.16|0
1641859200000|2022-01-11 00:00:00|250.76|248.16|252.29|249.69|252.46|249.86|250.76|248.16|0
1641859500000|2022-01-11 00:05:00|252.46|249.86|251.95|249.35|253.15|250.55|251.26|248.66|0
1641859800000|2022-01-11 00:10:00|251.86|249.26|253.14|250.54|253.48|250.88|251.78|249.18|0
1641860100000|2022-01-11 00:15:00|252.97|250.37|248.2|245.6|252.97|250.37|248.03|245.43|0
1641860400000|2022-01-11 00:20:00|248.03|245.43|246.16|243.56|249.04|246.44|246|243.4|0
1641860700000|2022-01-11 00:25:00|246.33|243.73|246.5|243.9|248.19|245.59|246.33|243.73|0
1641861000000|2022-01-11 00:30:00|246.41|243.81|246.66|244.06|246.92|244.32|245.82|243.22|0
1641861300000|2022-01-11 00:35:00|246.41|243.81|248.69|246.09|248.69|246.09|246.33|243.73|0
1641861600000|2022-01-11 00:40:00|248.77|246.17|250.3|247.7|250.39|247.79|248.35|245.75|0
1641861900000|2022-01-11 00:45:00|250.22|247.62|249.87|247.27|251.24|248.64|249.87|247.27|0
1641862200000|2022-01-11 00:50:00|249.78|247.18|251.4|248.8|251.4|248.8|249.36|246.76|0
1641862500000|2022-01-11 00:55:00|251.48|248.88|251.74|249.14|252.25|249.65|251.48|248.88|0
1641862800000|2022-01-11 01:00:00|251.91|249.31|250.88|248.28|252.25|249.65|250.2|247.6|0
1641863100000|2022-01-11 01:05:00|250.97|248.37|250.54|247.94|251.73|249.13|250.54|247.94|0
1641863400000|2022-01-11 01:10:00|250.37|247.77|247.14|244.54|250.54|247.94|246.97|244.37|0
1641863700000|2022-01-11 01:15:00|246.8|244.2|249.34|246.74|249.68|247.08|244.27|241.67|0
1641864000000|2022-01-11 01:20:00|249.51|246.91|248.06|245.46|249.93|247.33|247.98|245.38|0
1641864300000|2022-01-11 01:25:00|248.66|246.06|248.82|246.22|249.17|246.57|248.32|245.72|0
1641864600000|2022-01-11 01:30:00|248.74|246.14|246.28|243.68|249.67|247.07|245.78|243.18|0
1641864900000|2022-01-11 01:35:00|246.45|243.85|248.31|245.71|249.41|246.81|246.45|243.85|0
1641865200000|2022-01-11 01:40:00|248.14|245.54|247.8|245.2|248.65|246.05|247.29|244.69|0
1641865500000|2022-01-11 01:45:00|247.63|245.03|246.86|244.26|248.39|245.79|246.44|243.84|0
1641865800000|2022-01-11 01:50:00|246.18|243.58|244.41|241.81|247.79|245.19|244.08|241.48|0
1641866100000|2022-01-11 01:55:00|244.24|241.64|245.76|243.16|246.44|243.84|244.24|241.64|0
1641866400000|2022-01-11 02:00:00|245.67|243.07|245.58|242.98|246.26|243.66|245.25|242.65|0
1641866700000|2022-01-11 02:05:00|245.33|242.73|248.8|246.2|249.14|246.54|245.33|242.73|0
1641867000000|2022-01-11 02:10:00|248.63|246.03|251|248.4|251.17|248.57|248.62|246.02|0
1641867300000|2022-01-11 02:15:00|251.08|248.48|250.66|248.06|251.34|248.74|250.32|247.72|0
1641867600000|2022-01-11 02:20:00|250.83|248.23|252.7|250.1|252.87|250.27|250.66|248.06|0
1641867900000|2022-01-11 02:25:00|252.53|249.93|252.02|249.42|253.04|250.44|252.02|249.42|0
1641868200000|2022-01-11 02:30:00|252.1|249.5|251.16|248.56|252.53|249.93|251.16|248.56|0
1641868500000|2022-01-11 02:35:00|251.07|248.47|251.16|248.56|251.24|248.64|250.31|247.71|0
1641868800000|2022-01-11 02:40:00|251.07|248.47|250.55|247.95|251.24|248.64|250.21|247.61|0
1641869100000|2022-01-11 02:45:00|250.47|247.87|251.32|248.72|252.17|249.57|250.47|247.87|0
1641869400000|2022-01-11 02:50:00|251.23|248.63|252.17|249.57|252.68|250.08|250.64|248.04|0
1641869700000|2022-01-11 02:55:00|252.25|249.65|252.68|250.08|253.19|250.59|252.17|249.57|0
1641870000000|2022-01-11 03:00:00|252.51|249.91|251.99|249.39|253.02|250.42|251.82|249.22|0
1641870300000|2022-01-11 03:05:00|251.9|249.3|251.47|248.87|252.33|249.73|251.47|248.87|0
1641870600000|2022-01-11 03:10:00|251.82|249.22|250.96|248.36|251.99|249.39|250.62|248.02|0
1641870900000|2022-01-11 03:15:00|251.13|248.53|252.66|250.06|252.66|250.06|250.96|248.36|0
1641871200000|2022-01-11 03:20:00|252.83|250.23|252.66|250.06|253|250.4|252.32|249.72|0
1641871500000|2022-01-11 03:25:00|252.83|250.23|252.14|249.54|253|250.4|252.06|249.46|0
1641871800000|2022-01-11 03:30:00|251.97|249.37|252.31|249.71|252.65|250.05|251.97|249.37|0
1641872100000|2022-01-11 03:35:00|252.14|249.54|251.79|249.19|252.48|249.88|251.45|248.85|0
1641872400000|2022-01-11 03:40:00|251.88|249.28|252.13|249.53|252.48|249.88|251.62|249.02|0
1641872700000|2022-01-11 03:45:00|251.96|249.36|251.79|249.19|251.96|249.36|250.94|248.34|0
1641873000000|2022-01-11 03:50:00|251.7|249.1|249.4|246.8|251.79|249.19|249.4|246.8|0
1641873300000|2022-01-11 03:55:00|249.23|246.63|249.9|247.3|250.25|247.65|249.23|246.63|0
1641873600000|2022-01-11 04:00:00|249.99|247.39|249.73|247.13|250.15|247.55|249.39|246.79|0
1641873900000|2022-01-11 04:05:00|249.81|247.21|248.88|246.28|250.07|247.47|248.88|246.28|0
1641874200000|2022-01-11 04:10:00|248.37|245.77|247.35|244.75|248.71|246.11|247.26|244.66|0
1641874500000|2022-01-11 04:15:00|247.52|244.92|248.36|245.76|248.87|246.27|247.52|244.92|0
1641874800000|2022-01-11 04:20:00|248.19|245.59|247.34|244.74|248.53|245.93|247.17|244.57|0
1641875100000|2022-01-11 04:25:00|247.42|244.82|247.34|244.74|247.68|245.08|247.17|244.57|0
1641875400000|2022-01-11 04:30:00|247.51|244.91|247.16|244.56|247.51|244.91|247|244.4|0
1641875700000|2022-01-11 04:35:00|246.99|244.39|247.67|245.07|247.67|245.07|245.81|243.21|0
1641876000000|2022-01-11 04:40:00|247.84|245.24|248.51|245.91|249.02|246.42|247.84|245.24|0
1641876300000|2022-01-11 04:45:00|248.34|245.74|248.68|246.08|248.68|246.08|248.17|245.57|0
1641876600000|2022-01-11 04:50:00|248.59|245.99|248.67|246.07|249.18|246.58|248.51|245.91|0
1641876900000|2022-01-11 04:55:00|248.5|245.9|248.16|245.56|248.67|246.07|247.65|245.05|0
1641877200000|2022-01-11 05:00:00|247.99|245.39|249.18|246.58|249.69|247.09|247.48|244.88|0
1641877500000|2022-01-11 05:05:00|249.01|246.41|248.49|245.89|250.03|247.43|248.49|245.89|0
1641877800000|2022-01-11 05:10:00|248.15|245.55|247.72|245.12|248.32|245.72|247.47|244.87|0
1641878100000|2022-01-11 05:15:00|247.47|244.87|246.96|244.36|248.15|245.55|246.63|244.03|0
1641878400000|2022-01-11 05:20:00|247.21|244.61|246.62|244.02|247.47|244.87|246.62|244.02|0
1641878700000|2022-01-11 05:25:00|246.53|243.93|247.63|245.03|248.82|246.22|246.45|243.85|0
1641879000000|2022-01-11 05:30:00|247.46|244.86|247.88|245.28|248.48|245.88|247.46|244.86|0
1641879300000|2022-01-11 05:35:00|248.39|245.79|246.95|244.35|249.15|246.55|246.78|244.18|0
1641879600000|2022-01-11 05:40:00|247.03|244.43|247.45|244.85|247.79|245.19|246.78|244.18|0
1641879900000|2022-01-11 05:45:00|247.28|244.68|246.43|243.83|247.36|244.76|246.26|243.66|0
1641880200000|2022-01-11 05:50:00|247.15|244.55|247.65|245.05|248.67|246.07|247.15|244.55|0
1641880500000|2022-01-11 05:55:00|247.82|245.22|248.57|245.97|248.83|246.23|247.73|245.13|0
1641880800000|2022-01-11 06:00:00|248.83|246.23|247.05|244.45|249.51|246.91|246.63|244.03|0
1641881100000|2022-01-11 06:05:00|246.97|244.37|246.79|244.19|247.64|245.04|246.29|243.69|0
1641881400000|2022-01-11 06:10:00|246.71|244.11|247.47|244.87|247.64|245.04|246.12|243.52|0
1641881700000|2022-01-11 06:15:00|247.38|244.78|247.12|244.52|247.63|245.03|246.79|244.19|0
1641882000000|2022-01-11 06:20:00|247.29|244.69|246.95|244.35|247.8|245.2|246.79|244.19|0
1641882300000|2022-01-11 06:25:00|247.03|244.43|245.43|242.83|247.12|244.52|245.43|242.83|0
1641882600000|2022-01-11 06:30:00|245.6|243|246.94|244.34|247.45|244.85|245.26|242.66|0
1641882900000|2022-01-11 06:35:00|247.11|244.51|246.1|243.5|248.13|245.53|246.1|243.5|0
1641883200000|2022-01-11 06:40:00|246.27|243.67|245.08|242.48|246.43|243.83|245.08|242.48|0
1641883500000|2022-01-11 06:45:00|245.16|242.56|245.42|242.82|245.92|243.32|244.91|242.31|0
1641883800000|2022-01-11 06:50:00|245.33|242.73|244.24|241.64|245.42|242.82|243.4|240.8|0
1641884100000|2022-01-11 06:55:00|244.4|241.8|246.76|244.16|246.76|244.16|244.4|241.8|0
1641884400000|2022-01-11 07:00:00|247.26|244.66|245.82|243.22|247.77|245.17|245.15|242.55|0
1641884700000|2022-01-11 07:05:00|245.91|243.31|247.76|245.16|247.76|245.16|245.24|242.64|0
1641885000000|2022-01-11 07:10:00|247.59|244.99|247.59|244.99|247.93|245.33|246.49|243.89|0
1641885300000|2022-01-11 07:15:00|247.67|245.07|249.96|247.36|250.13|247.53|247.59|244.99|0
1641885600000|2022-01-11 07:20:00|250.21|247.61|249.53|246.93|250.64|248.04|249.11|246.51|0
1641885900000|2022-01-11 07:25:00|249.45|246.85|250.8|248.2|251.31|248.71|249.45|246.85|0
1641886200000|2022-01-11 07:30:00|251.05|248.45|251.14|248.54|251.31|248.71|249.78|247.18|0
1641886500000|2022-01-11 07:35:00|250.97|248.37|249.77|247.17|250.97|248.37|249.27|246.67|0
1641886800000|2022-01-11 07:40:00|249.61|247.01|249.94|247.34|250.45|247.85|249.52|246.92|0
1641887100000|2022-01-11 07:45:00|250.11|247.51|250.79|248.19|251.47|248.87|249.09|246.49|0
1641887400000|2022-01-11 07:50:00|250.96|248.36|251.29|248.69|251.64|249.04|250.28|247.68|0
1641887700000|2022-01-11 07:55:00|251.12|248.52|251.46|248.86|251.97|249.37|250.78|248.18|0
1641888000000|2022-01-11 08:00:00|251.8|249.2|253.33|250.73|253.34|250.74|251.12|248.52|0
1641888300000|2022-01-11 08:05:00|252.95|250.95|250.13|248.13|255.43|253.43|249.96|247.96|0
1641888600000|2022-01-11 08:10:00|250.47|248.47|249.11|247.11|250.47|248.47|248.09|246.09|0
1641888900000|2022-01-11 08:15:00|249.28|247.28|248.6|246.6|249.87|247.87|247.75|245.75|0
1641889200000|2022-01-11 08:20:00|248.77|246.77|250.63|248.63|252.17|250.17|248.68|246.68|0
1641889500000|2022-01-11 08:25:00|250.46|248.46|248.93|246.93|250.54|248.54|247.91|245.91|0
1641889800000|2022-01-11 08:30:00|248.08|246.08|245.04|243.04|248.25|246.25|244.87|242.87|0
1641890100000|2022-01-11 08:35:00|245.21|243.21|247.91|245.91|248.41|246.41|245.12|243.12|0
1641890400000|2022-01-11 08:40:00|248.24|246.24|250.45|248.45|250.96|248.96|247.74|245.74|0
1641890700000|2022-01-11 08:45:00|250.62|248.62|250.78|248.78|251.64|249.64|249.26|247.26|0
1641891000000|2022-01-11 08:50:00|250.61|248.61|250.78|248.78|251.81|249.81|249.59|247.59|0
1641891300000|2022-01-11 08:55:00|250.95|248.95|252.14|250.14|252.31|250.31|249.59|247.59|0
1641891600000|2022-01-11 09:00:00|252.31|250.31|254.36|252.36|254.88|252.88|251.97|249.97|0
1641891900000|2022-01-11 09:05:00|254.53|252.53|254.44|252.44|254.87|252.87|253.16|251.16|0
1641892200000|2022-01-11 09:10:00|254.53|252.53|256.59|254.59|256.93|254.93|253.41|251.41|0
1641892500000|2022-01-11 09:15:00|256.24|254.24|258.83|256.83|259.17|257.17|255.55|253.55|0
1641892800000|2022-01-11 09:20:00|259|257|260.9|258.9|261.42|259.42|258.31|256.31|0
1641893100000|2022-01-11 09:25:00|260.73|258.73|260.81|258.81|261.42|259.42|260.03|258.03|0
1641893400000|2022-01-11 09:30:00|260.9|258.9|262.63|260.63|263.51|261.51|260.9|258.9|0
1641893700000|2022-01-11 09:35:00|262.46|260.46|265.18|263.18|267.45|265.45|262.11|260.11|0
1641894000000|2022-01-11 09:40:00|265|263|265.52|263.52|265.7|263.7|264.3|262.3|0
1641894300000|2022-01-11 09:45:00|265.35|263.35|266.65|264.65|267.09|265.09|264.82|262.82|0
1641894600000|2022-01-11 09:50:00|266.56|264.56|266.21|264.21|266.91|264.91|265.86|263.86|0
1641894900000|2022-01-11 09:55:00|266.39|264.39|264.13|262.13|266.39|264.39|263.61|261.61|0
1641895200000|2022-01-11 10:00:00|264.48|262.48|265.7|263.7|265.7|263.7|263.26|261.26|0
1641895500000|2022-01-11 10:05:00|265.52|263.52|265.52|263.52|267.44|265.44|265.17|263.17|0
1641895800000|2022-01-11 10:10:00|265.17|263.17|264.55|262.55|265.43|263.43|263.85|261.85|0
1641896100000|2022-01-11 10:15:00|264.47|262.47|264.46|262.46|264.81|262.81|263.42|261.42|0
1641896400000|2022-01-11 10:20:00|264.64|262.64|263.33|261.33|264.81|262.81|262.2|260.2|0
1641896700000|2022-01-11 10:25:00|263.42|261.42|262.2|260.2|264.19|262.19|262.2|260.2|0
1641897000000|2022-01-11 10:30:00|262.28|260.28|262.89|260.89|263.24|261.24|262.19|260.19|0
1641897300000|2022-01-11 10:35:00|262.8|260.8|263.4|261.4|264.28|262.28|262.71|260.71|0
1641897600000|2022-01-11 10:40:00|263.23|261.23|264.18|262.18|264.45|262.45|263.06|261.06|0
1641897900000|2022-01-11 10:45:00|264.27|262.27|264.53|262.53|265.14|263.14|263.92|261.92|0
1641898200000|2022-01-11 10:50:00|264.62|262.62|264.61|262.61|264.62|262.62|263.05|261.05|0
1641898500000|2022-01-11 10:55:00|264.79|262.79|263.04|261.04|264.79|262.79|262.7|260.7|0
1641898800000|2022-01-11 11:00:00|263.22|261.22|260.44|258.44|263.22|261.22|260.44|258.44|0
1641899100000|2022-01-11 11:05:00|260.61|258.61|260.43|258.43|260.96|258.96|258.71|256.71|0
1641899400000|2022-01-11 11:10:00|260.61|258.61|259.39|257.39|261.12|259.12|259.22|257.22|0
1641899700000|2022-01-11 11:15:00|259.57|257.57|259.91|257.91|260.77|258.77|259.39|257.39|0
1641900000000|2022-01-11 11:20:00|260.08|258.08|260.25|258.25|260.25|258.25|259.39|257.39|0
1641900300000|2022-01-11 11:25:00|260.08|258.08|259.21|257.21|260.25|258.25|259.04|257.04|0
1641900600000|2022-01-11 11:30:00|259.38|257.38|260.76|258.76|261.28|259.28|259.04|257.04|0
1641900900000|2022-01-11 11:35:00|260.84|258.84|261.62|259.62|261.8|259.8|260.33|258.33|0
1641901200000|2022-01-11 11:40:00|261.28|259.28|261.97|259.97|261.97|259.97|261.28|259.28|0
1641901500000|2022-01-11 11:45:00|261.62|259.62|261.44|259.44|262.14|260.14|261.44|259.44|0
1641901800000|2022-01-11 11:50:00|261.35|259.35|263|261|263.18|261.18|261.27|259.27|0
1641902100000|2022-01-11 11:55:00|262.83|260.83|259.71|257.71|263|261|259.71|257.71|0
1641902400000|2022-01-11 12:00:00|259.02|257.02|260.22|258.22|260.74|258.74|258.67|256.67|0
1641902700000|2022-01-11 12:05:00|260.39|258.39|260.56|258.56|261.43|259.43|259.87|257.87|0
1641903000000|2022-01-11 12:10:00|260.39|258.39|260.21|258.21|261.08|259.08|259.18|257.18|0
1641903300000|2022-01-11 12:15:00|260.04|258.04|259.35|257.35|260.56|258.56|259.17|257.17|0
1641903600000|2022-01-11 12:20:00|259.52|257.52|260.21|258.21|260.73|258.73|259.52|257.52|0
1641903900000|2022-01-11 12:25:00|260.38|258.38|260.55|258.55|260.55|258.55|259.51|257.51|0
1641904200000|2022-01-11 12:30:00|260.72|258.72|259.85|257.85|260.72|258.72|258.99|256.99|0
1641904500000|2022-01-11 12:35:00|260.2|258.2|260.02|258.02|260.54|258.54|259.5|257.5|0
1641904800000|2022-01-11 12:40:00|259.85|257.85|259.58|257.58|260.37|258.37|259.5|257.5|0
1641905100000|2022-01-11 12:45:00|259.5|257.5|257.94|255.94|259.67|257.67|257.26|255.26|0
1641905400000|2022-01-11 12:50:00|258.12|256.12|257.77|255.77|259.32|257.32|257.68|255.68|0
1641905700000|2022-01-11 12:55:00|257.6|255.6|255.02|253.02|258.28|256.28|254.67|252.67|0
1641906000000|2022-01-11 13:00:00|255.27|253.27|256.73|254.73|257.59|255.59|253.9|251.9|0
1641906300000|2022-01-11 13:05:00|256.56|254.56|257.07|255.07|258.1|256.1|256.56|254.56|0
1641906600000|2022-01-11 13:10:00|256.9|254.9|256.38|254.38|257.24|255.24|255.87|253.87|0
1641906900000|2022-01-11 13:15:00|256.55|254.55|257.06|255.06|257.24|255.24|256.55|254.55|0
1641907200000|2022-01-11 13:20:00|256.89|254.89|256.37|254.37|256.89|254.89|255.86|253.86|0
1641907500000|2022-01-11 13:25:00|256.54|254.54|255.51|253.51|257.23|255.23|255.34|253.34|0
1641907800000|2022-01-11 13:30:00|255.59|253.59|256.88|254.88|257.91|255.91|255.51|253.51|0
1641908100000|2022-01-11 13:35:00|256.71|254.71|252.94|250.94|256.71|254.71|252.42|250.42|0
1641908400000|2022-01-11 13:40:00|253.11|251.11|251.06|249.06|253.28|251.28|249.87|247.87|0
1641908700000|2022-01-11 13:45:00|250.89|248.89|252.93|250.93|253.96|251.96|250.89|248.89|0
1641909000000|2022-01-11 13:50:00|252.76|250.76|249.78|247.78|252.76|250.76|249.02|247.02|0
1641909300000|2022-01-11 13:55:00|249.86|247.86|249.18|247.18|250.54|248.54|249.01|247.01|0
1641909600000|2022-01-11 14:00:00|249.26|247.26|246.98|244.98|249.52|247.52|246.81|244.81|0
1641909900000|2022-01-11 14:05:00|247.06|245.06|248.5|246.5|248.5|246.5|246.47|244.47|0
1641910200000|2022-01-11 14:10:00|248.16|246.16|248.32|246.32|248.66|246.66|246.89|244.89|0
1641910500000|2022-01-11 14:15:00|248.07|246.07|246.97|244.97|248.32|246.32|246.13|244.13|0
1641910800000|2022-01-11 14:20:00|246.88|244.88|248.66|246.66|248.66|246.66|246.8|244.8|0
1641911100000|2022-01-11 14:25:00|248.82|246.82|247.64|245.64|249.5|247.5|247.13|245.13|0
1641911400000|2022-01-11 14:30:00|247.81|245.81|239.81|237.81|248.31|246.31|236.28|234.28|0
1641911700000|2022-01-11 14:35:00|239.98|237.98|238.82|236.82|243.81|241.81|238.65|236.65|0
1641912000000|2022-01-11 14:40:00|238.98|236.98|233.35|231.35|238.98|236.98|228.96|226.96|0
1641912300000|2022-01-11 14:45:00|233.19|231.19|231.39|229.39|234.5|232.5|229.12|227.12|0
1641912600000|2022-01-11 14:50:00|230.58|228.58|231.71|229.71|238.61|236.61|229.12|227.12|0
1641912900000|2022-01-11 14:55:00|231.23|229.23|232.36|230.36|234.65|232.65|227.66|225.66|0
1641913200000|2022-01-11 15:00:00|232.69|230.69|240.75|238.75|241.25|239.25|231.22|229.22|0
1641913500000|2022-01-11 15:05:00|240.92|238.92|239.07|237.07|245.05|243.05|238.57|236.57|0
1641913800000|2022-01-11 15:10:00|238.9|236.9|238.9|236.9|242.9|240.9|238.9|236.9|0
1641914100000|2022-01-11 15:15:00|239.73|237.73|241.22|239.22|242.22|240.22|236.08|234.08|0
1641914400000|2022-01-11 15:20:00|240.22|238.22|238.56|236.56|242.89|240.89|238.56|236.56|0
1641914700000|2022-01-11 15:25:00|239.39|237.39|239.88|237.88|241.72|239.72|236.74|234.74|0
1641915000000|2022-01-11 15:30:00|240.05|238.05|234.92|232.92|245.73|243.73|234.75|232.75|0
1641915300000|2022-01-11 15:35:00|235.41|233.41|235.74|233.74|237.39|235.39|233.93|231.93|0
1641915600000|2022-01-11 15:40:00|235.57|233.57|229.48|227.48|235.57|233.57|226.32|224.32|0
1641915900000|2022-01-11 15:45:00|228.66|226.66|231.66|229.66|235.2|233.2|228.66|226.66|0
1641916200000|2022-01-11 15:50:00|231.17|229.17|233.13|231.13|233.62|231.62|229.22|227.22|0
1641916500000|2022-01-11 15:55:00|233.46|231.46|235.42|233.42|236.41|234.41|231.98|229.98|0
1641916800000|2022-01-11 16:00:00|235.59|233.59|242.21|240.21|244.39|242.39|235.09|233.09|0
1641917100000|2022-01-11 16:05:00|242.05|240.05|241.18|239.18|245.71|243.71|241.02|239.02|0
1641917400000|2022-01-11 16:10:00|241.85|239.85|248.74|246.74|249.76|247.76|241.85|239.85|0
1641917700000|2022-01-11 16:15:00|248.91|246.91|255.38|253.38|256.41|254.41|248.06|246.06|0
1641918000000|2022-01-11 16:20:00|255.89|253.89|254.69|252.69|257.78|255.78|251.96|249.96|0
1641918300000|2022-01-11 16:25:00|254.86|252.86|254.74|252.74|258.8|256.8|252.68|250.68|0
1641918600000|2022-01-11 16:30:00|254.92|252.92|253.54|251.54|254.92|252.92|252.51|250.51|0
1641918900000|2022-01-11 16:35:00|254.05|252.05|259.06|257.06|259.58|257.58|254.05|252.05|0
1641919200000|2022-01-11 16:40:00|259.24|257.24|262.19|260.19|265.17|263.17|258.89|256.89|0
1641919500000|2022-01-11 16:45:00|262.37|260.37|256.96|254.96|262.8|260.8|256.26|254.26|0
1641919800000|2022-01-11 16:50:00|257.48|255.48|259.91|257.91|261.31|259.31|257.48|255.48|0
1641920100000|2022-01-11 16:55:00|260.08|258.08|260.95|258.95|261.3|259.3|258.86|256.86|0
1641920400000|2022-01-11 17:00:00|261.13|259.13|262.52|260.52|262.69|260.69|259.73|257.73|0
1641920700000|2022-01-11 17:05:00|262.87|260.87|263.04|261.04|263.22|261.22|261.12|259.12|0
1641921000000|2022-01-11 17:10:00|263.22|261.22|263.57|261.57|263.57|261.57|261.2|259.2|0
1641921300000|2022-01-11 17:15:00|263.39|261.39|262.69|260.69|264.27|262.27|260.94|258.94|0
1641921600000|2022-01-11 17:20:00|262.86|260.86|261.98|259.98|263.21|261.21|261.29|259.29|0
1641921900000|2022-01-11 17:25:00|262.16|260.16|256.59|254.59|262.16|260.16|255.55|253.55|0
1641922200000|2022-01-11 17:30:00|256.76|254.76|257.97|255.97|259.71|257.71|255.73|253.73|0
1641922500000|2022-01-11 17:35:00|258.15|256.15|259.19|257.19|260.93|258.93|257.63|255.63|0
1641922800000|2022-01-11 17:40:00|259.36|257.36|261.1|259.1|261.27|259.27|258.66|256.66|0
1641923100000|2022-01-11 17:45:00|260.92|258.92|260.22|258.22|261.45|259.45|259.87|257.87|0
1641923400000|2022-01-11 17:50:00|260.57|258.57|263.36|261.36|263.36|261.36|260.05|258.05|0
1641923700000|2022-01-11 17:55:00|263.19|261.19|263.01|261.01|263.71|261.71|261.61|259.61|0
1641924000000|2022-01-11 18:00:00|262.83|260.83|261.26|259.26|262.83|260.83|259|257|0
1641924300000|2022-01-11 18:05:00|261.43|259.43|258.99|256.99|261.43|259.43|257.78|255.78|0
1641924600000|2022-01-11 18:10:00|259.16|257.16|261.95|259.95|262.47|260.47|259.16|257.16|0
1641924900000|2022-01-11 18:15:00|261.77|259.77|264.57|262.57|264.57|262.57|261.6|259.6|0
1641925200000|2022-01-11 18:20:00|264.4|262.4|265.84|263.84|266.68|264.68|263.72|261.72|0
1641925500000|2022-01-11 18:25:00|265.66|263.66|263.72|261.72|265.66|263.66|263.54|261.54|0
1641925800000|2022-01-11 18:30:00|263.89|261.89|264.42|262.42|265.13|263.13|263.19|261.19|0
1641926100000|2022-01-11 18:35:00|264.59|262.59|264.77|262.77|265.12|263.12|263.89|261.89|0
1641926400000|2022-01-11 18:40:00|264.94|262.94|264.94|262.94|265.47|263.47|264.24|262.24|0
1641926700000|2022-01-11 18:45:00|265.12|263.12|264.41|262.41|267.24|265.24|264.06|262.06|0
1641927000000|2022-01-11 18:50:00|264.94|262.94|265.37|263.37|265.99|263.99|264.67|262.67|0
1641927300000|2022-01-11 18:55:00|265.64|263.64|266.7|264.7|266.88|264.88|265.29|263.29|0
1641927600000|2022-01-11 19:00:00|266.52|264.52|264.93|262.93|266.88|264.88|264.4|262.4|0
1641927900000|2022-01-11 19:05:00|265.1|263.1|262.63|260.63|265.63|263.63|261.4|259.4|0
1641928200000|2022-01-11 19:10:00|262.98|260.98|263.77|261.77|264.21|262.21|262.1|260.1|0
1641928500000|2022-01-11 19:15:00|263.68|261.68|264.74|262.74|264.92|262.92|263.16|261.16|0
1641928800000|2022-01-11 19:20:00|264.56|262.56|264.74|262.74|264.91|262.91|263.15|261.15|0
1641929100000|2022-01-11 19:25:00|264.91|262.91|265.97|263.97|266.15|264.15|264.03|262.03|0
1641929400000|2022-01-11 19:30:00|265.79|263.79|264.91|262.91|265.79|263.79|263.67|261.67|0
1641929700000|2022-01-11 19:35:00|264.73|262.73|267.38|265.38|267.91|265.91|263.85|261.85|0
1641930000000|2022-01-11 19:40:00|267.2|265.2|268.09|266.09|268.26|266.26|266.85|264.85|0
1641930300000|2022-01-11 19:45:00|268.26|266.26|269.77|267.77|270.04|268.04|268.08|266.08|0
1641930600000|2022-01-11 19:50:00|269.68|267.68|270.39|268.39|270.93|268.93|268.61|266.61|0
1641930900000|2022-01-11 19:55:00|270.57|268.57|269.68|267.68|273.07|271.07|269.5|267.5|0
1641931200000|2022-01-11 20:00:00|269.85|267.85|271.46|269.46|272.17|270.17|269.68|267.68|0
1641931500000|2022-01-11 20:05:00|271.63|269.63|273.42|271.42|274.86|272.86|271.46|269.46|0
1641931800000|2022-01-11 20:10:00|273.24|271.24|273.06|271.06|273.42|271.42|271.45|269.45|0
1641932100000|2022-01-11 20:15:00|273.24|271.24|272.52|270.52|274.67|272.67|272.16|270.16|0
1641932400000|2022-01-11 20:20:00|272.7|270.7|273.72|271.72|276.15|274.15|272.52|270.52|0
1641932700000|2022-01-11 20:25:00|273.9|271.9|274.61|272.61|275.51|273.51|272.83|270.83|0
1641933000000|2022-01-11 20:30:00|274.43|272.43|273.89|271.89|276.4|274.4|273.36|271.36|0
1641933300000|2022-01-11 20:35:00|273.72|271.72|272.84|270.84|275.69|273.69|272.84|270.84|0
1641933600000|2022-01-11 20:40:00|272.66|270.66|274.26|272.26|274.44|272.44|271.77|269.77|0
1641933900000|2022-01-11 20:45:00|274.08|272.08|273.54|271.54|274.97|272.97|273.19|271.19|0
1641934200000|2022-01-11 20:50:00|273.36|271.36|272.65|270.65|273.36|271.36|269.64|267.64|0
1641934500000|2022-01-11 20:55:00|272.83|270.83|278.54|276.54|278.9|276.9|272.83|270.83|0
1641934800000|2022-01-11 21:00:00|278.36|276.36|278.54|276.54|279.8|277.8|278.18|276.18|0
1641935100000|2022-01-11 21:05:00|278.72|276.72|278.35|276.35|279.07|277.07|278|276|0
1641935400000|2022-01-11 21:10:00|278.17|276.17|277.81|275.81|278.35|276.35|277.28|275.28|0
1641935700000|2022-01-11 21:15:00|278.29|275.69|277.57|274.97|278.29|275.69|277.39|274.79|0
1641936000000|2022-01-11 21:20:00|277.66|275.06|277.57|274.97|278.29|275.69|277.57|274.97|0
1641936300000|2022-01-11 21:25:00|277.39|274.79|277.74|275.14|277.74|275.14|277.39|274.79|0
1641936600000|2022-01-11 21:30:00|277.92|275.32|277.92|275.32|277.92|275.32|277.74|275.14|0
1641936900000|2022-01-11 21:35:00|278|275.4|278.09|275.49|278.1|275.5|277.92|275.32|0
1641937200000|2022-01-11 21:40:00|277.92|275.32|278.63|276.03|278.63|276.03|277.92|275.32|0
1641937500000|2022-01-11 21:45:00|278.45|275.85|277.91|275.31|278.81|276.21|277.91|275.31|0
1641937800000|2022-01-11 21:50:00|278.09|275.49|277.9|275.3|278.26|275.66|277.9|275.3|0
1641938100000|2022-01-11 21:55:00|278.08|275.48|277.81|275.21|278.08|275.48|277.81|275.21|0
1641938400000|2022-01-11 22:00:00|277.94|275.34|277.78|275.18|278.15|275.55|277.78|275.18|0
1641938700000|2022-01-11 22:05:00|277.7|275.1|277.8|275.2|277.91|275.31|277.47|274.87|0
1641939000000|2022-01-11 22:10:00|277.62|275.02|277.7|275.1|277.7|275.1|277.62|275.02|0
1641939300000|2022-01-11 22:15:00|277.67|275.07|278.09|275.49|278.35|275.75|277.64|275.04|0
1641939600000|2022-01-11 22:20:00|278.06|275.46|278.06|275.46|278.06|275.46|278.01|275.41|0
1641939900000|2022-01-11 22:25:00|278.03|275.43|278.29|275.69|278.31|275.71|278.03|275.43|0
1641940200000|2022-01-11 22:30:00|278.5|275.9|278.16|275.56|278.5|275.9|278.13|275.53|0
1641940500000|2022-01-11 22:35:00|278.18|275.58|278.12|275.52|278.18|275.58|278.12|275.52|0
1641940800000|2022-01-11 22:40:00|278.1|275.5|278.09|275.49|278.1|275.5|278.07|275.47|0
1641941400000|2022-01-11 22:50:00|278.12|275.52|278.08|275.48|278.12|275.52|278.08|275.48|0
1641941700000|2022-01-11 22:55:00|277.95|275.35|278.08|275.48|278.21|275.61|277.95|275.35|0
1641942000000|2022-01-11 23:00:00|278.3|275.7|278.93|276.33|278.93|276.33|277.41|274.81|0
1641942300000|2022-01-11 23:05:00|278.75|276.15|278.84|276.24|280.01|277.41|278.57|275.97|0
1641942600000|2022-01-11 23:10:00|278.93|276.33|278.21|275.61|279.11|276.51|278.03|275.43|0
1641942900000|2022-01-11 23:15:00|278.29|275.69|277.49|274.89|278.39|275.79|277.13|274.53|0
1641943200000|2022-01-11 23:20:00|277.57|274.97|277.3|274.7|277.84|275.24|276.95|274.35|0
1641943500000|2022-01-11 23:25:00|277.12|274.52|277.3|274.7|277.48|274.88|277.12|274.52|0
1641943800000|2022-01-11 23:30:00|277.39|274.79|278.01|275.41|278.02|275.42|277.39|274.79|0
1641944100000|2022-01-11 23:35:00|277.83|275.23|277.11|274.51|278.01|275.41|276.76|274.16|0
1641944400000|2022-01-11 23:40:00|277.29|274.69|277.83|275.23|278.19|275.59|276.93|274.33|0
1641944700000|2022-01-11 23:45:00|277.65|275.05|277.11|274.51|278.19|275.59|276.75|274.15|0
1641945000000|2022-01-11 23:50:00|277.01|274.41|277.1|274.5|277.29|274.69|276.75|274.15|0
1641945300000|2022-01-11 23:55:00|277.01|274.41|277.46|274.86|277.82|275.22|276.83|274.23|0
1641945600000|2022-01-12 00:00:00|277.28|274.68|277.18|274.58|278|275.4|276.92|274.32|0
1641945900000|2022-01-12 00:05:00|277.28|274.68|277.81|275.21|278.17|275.57|277.09|274.49|0
1641946200000|2022-01-12 00:10:00|277.63|275.03|277.45|274.85|277.63|275.03|276.91|274.31|0
1641946500000|2022-01-12 00:15:00|277.63|275.03|278.16|275.56|278.7|276.1|277.63|275.03|0
1641946800000|2022-01-12 00:20:00|278.34|275.74|279.24|276.64|279.42|276.82|277.98|275.38|0
1641947100000|2022-01-12 00:25:00|279.06|276.46|279.95|277.35|280.49|277.89|279.06|276.46|0
1641947400000|2022-01-12 00:30:00|280.31|277.71|280.49|277.89|281.39|278.79|279.95|277.35|0
1641947700000|2022-01-12 00:35:00|280.67|278.07|280.48|277.88|281.21|278.61|280.12|277.52|0
1641948000000|2022-01-12 00:40:00|280.66|278.06|280.48|277.88|281.38|278.78|280.48|277.88|0
1641948300000|2022-01-12 00:45:00|280.3|277.7|280.48|277.88|280.66|278.06|280.03|277.43|0
1641948600000|2022-01-12 00:50:00|280.3|277.7|279.84|277.24|280.48|277.88|279.75|277.15|0
1641948900000|2022-01-12 00:55:00|279.75|277.15|279.21|276.61|279.93|277.33|279.21|276.61|0
1641949200000|2022-01-12 01:00:00|279.03|276.43|278.85|276.25|279.39|276.79|278.31|275.71|0
1641949500000|2022-01-12 01:05:00|279.03|276.43|279.02|276.42|279.39|276.79|278.31|275.71|0
1641949800000|2022-01-12 01:10:00|279.2|276.6|278.48|275.88|279.56|276.96|278.12|275.52|0
1641950100000|2022-01-12 01:15:00|278.3|275.7|276.69|274.09|278.3|275.7|276.69|274.09|0
1641950400000|2022-01-12 01:20:00|276.59|273.99|277.22|274.62|277.4|274.8|276.59|273.99|0
1641950700000|2022-01-12 01:25:00|277.04|274.44|277.3|274.7|277.58|274.98|277.04|274.44|0
1641951000000|2022-01-12 01:30:00|277.4|274.8|276.85|274.25|277.84|275.24|276.85|274.25|0
1641951300000|2022-01-12 01:35:00|276.94|274.34|277.57|274.97|277.75|275.15|276.85|274.25|0
1641951600000|2022-01-12 01:40:00|277.65|275.05|276.67|274.07|278.64|276.04|276.49|273.89|0
1641951900000|2022-01-12 01:45:00|276.58|273.98|275.23|272.63|277.2|274.6|274.17|271.57|0
1641952200000|2022-01-12 01:50:00|275.41|272.81|275.67|273.07|275.95|273.35|274.88|272.28|0
1641952500000|2022-01-12 01:55:00|275.59|272.99|276.66|274.06|277.02|274.42|275.23|272.63|0
1641952800000|2022-01-12 02:00:00|276.84|274.24|279.34|276.74|279.34|276.74|276.66|274.06|0
1641953100000|2022-01-12 02:05:00|279.52|276.92|278.08|275.48|279.52|276.92|277.99|275.39|0
1641953400000|2022-01-12 02:10:00|278.26|275.66|278.62|276.02|278.98|276.38|277.81|275.21|0
1641953700000|2022-01-12 02:15:00|278.44|275.84|279.15|276.55|279.15|276.55|278.26|275.66|0
1641954000000|2022-01-12 02:20:00|279.24|276.64|279.87|277.27|279.87|277.27|279.15|276.55|0
1641954300000|2022-01-12 02:25:00|279.69|277.09|279.87|277.27|280.05|277.45|279.33|276.73|0
1641954600000|2022-01-12 02:30:00|280.05|277.45|279.32|276.72|280.05|277.45|278.61|276.01|0
1641954900000|2022-01-12 02:35:00|279.14|276.54|279.14|276.54|279.5|276.9|278.96|276.36|0
1641955200000|2022-01-12 02:40:00|279.05|276.45|278.78|276.18|279.32|276.72|278.78|276.18|0
1641955500000|2022-01-12 02:45:00|278.96|276.36|278.77|276.17|278.96|276.36|278.42|275.82|0
1641955800000|2022-01-12 02:50:00|278.68|276.08|278.86|276.26|278.95|276.35|278.05|275.45|0
1641956100000|2022-01-12 02:55:00|278.95|276.35|279.31|276.71|279.67|277.07|278.86|276.26|0
1641956400000|2022-01-12 03:00:00|279.13|276.53|279.48|276.88|279.84|277.24|279.12|276.52|0
1641956700000|2022-01-12 03:05:00|279.57|276.97|279.66|277.06|279.84|277.24|279.3|276.7|0
1641957000000|2022-01-12 03:10:00|279.48|276.88|279.12|276.52|279.84|277.24|279.12|276.52|0
1641957300000|2022-01-12 03:15:00|279.02|276.42|279.47|276.87|279.65|277.05|279.02|276.42|0
1641957600000|2022-01-12 03:20:00|279.65|277.05|279.37|276.77|279.83|277.23|279.11|276.51|0
1641957900000|2022-01-12 03:25:00|279.29|276.69|279.46|276.86|280.01|277.41|279.29|276.69|0
1641958200000|2022-01-12 03:30:00|279.73|277.13|280.18|277.58|280.72|278.12|279.73|277.13|0
1641958500000|2022-01-12 03:35:00|280.27|277.67|280.36|277.76|280.9|278.3|280|277.4|0
1641958800000|2022-01-12 03:40:00|280.54|277.94|279.99|277.39|280.54|277.94|279.99|277.39|0
1641959100000|2022-01-12 03:45:00|280.08|277.48|279.81|277.21|280.17|277.57|279.63|277.03|0
1641959400000|2022-01-12 03:50:00|279.99|277.39|280.53|277.93|280.53|277.93|279.99|277.39|0
1641959700000|2022-01-12 03:55:00|280.71|278.11|280.7|278.1|280.71|278.11|280.35|277.75|0
1641960000000|2022-01-12 04:00:00|280.88|278.28|281.15|278.55|281.24|278.64|280.52|277.92|0
1641960300000|2022-01-12 04:05:00|281.24|278.64|281.24|278.64|281.24|278.64|280.88|278.28|0
1641960600000|2022-01-12 04:10:00|281.06|278.46|281.05|278.45|281.24|278.64|280.87|278.27|0
1641960900000|2022-01-12 04:15:00|280.87|278.27|280.69|278.09|280.87|278.27|280.51|277.91|0
1641961200000|2022-01-12 04:20:00|280.6|278|280.33|277.73|280.69|278.09|280.33|277.73|0
1641961500000|2022-01-12 04:25:00|280.32|277.72|280.14|277.54|280.32|277.72|279.78|277.18|0
1641961800000|2022-01-12 04:30:00|279.96|277.36|279.96|277.36|280.32|277.72|279.96|277.36|0
1641962100000|2022-01-12 04:35:00|280.14|277.54|279.96|277.36|280.14|277.54|279.78|277.18|0
1641962400000|2022-01-12 04:40:00|279.95|277.35|280.67|278.07|280.85|278.25|279.95|277.35|0
1641962700000|2022-01-12 04:45:00|280.85|278.25|280.49|277.89|280.85|278.25|280.49|277.89|0
1641963000000|2022-01-12 04:50:00|280.31|277.71|280.31|277.71|280.85|278.25|280.31|277.71|0
1641963300000|2022-01-12 04:55:00|280.39|277.79|280.48|277.88|280.66|278.06|280.12|277.52|0
1641963600000|2022-01-12 05:00:00|280.66|278.06|280.84|278.24|281.02|278.42|280.39|277.79|0
1641963900000|2022-01-12 05:05:00|281.02|278.42|281.02|278.42|281.2|278.6|280.66|278.06|0
1641964200000|2022-01-12 05:10:00|281.2|278.6|281.37|278.77|282.1|279.5|281.19|278.59|0
1641964500000|2022-01-12 05:15:00|281.19|278.59|280.65|278.05|281.37|278.77|280.65|278.05|0
1641964800000|2022-01-12 05:20:00|280.83|278.23|281.19|278.59|281.37|278.77|280.83|278.23|0
1641965100000|2022-01-12 05:25:00|281.37|278.77|281.36|278.76|281.37|278.77|280.64|278.04|0
1641965400000|2022-01-12 05:30:00|281.54|278.94|281|278.4|281.54|278.94|281|278.4|0
1641965700000|2022-01-12 05:35:00|281.18|278.58|282.35|279.75|282.8|280.2|281.18|278.58|0
1641966000000|2022-01-12 05:40:00|282.44|279.84|283.7|281.1|283.7|281.1|282.44|279.84|0
1641966300000|2022-01-12 05:45:00|283.88|281.28|284.06|281.46|284.06|281.46|283.16|280.56|0
1641966600000|2022-01-12 05:50:00|283.88|281.28|284.6|282|285.15|282.55|283.7|281.1|0
1641966900000|2022-01-12 05:55:00|283.94|281.34|285.03|282.43|285.21|282.61|283.76|281.16|0
1641967200000|2022-01-12 06:00:00|284.84|282.24|287.21|284.61|287.21|284.61|284.75|282.15|0
1641967500000|2022-01-12 06:05:00|287.03|284.43|285.75|283.15|287.03|284.43|285.38|282.78|0
1641967800000|2022-01-12 06:10:00|285.83|283.23|285.56|282.96|286.11|283.51|285.2|282.6|0
1641968100000|2022-01-12 06:15:00|285.47|282.87|283.74|281.14|285.56|282.96|283.74|281.14|0
1641968400000|2022-01-12 06:20:00|283.83|281.23|283.92|281.32|284.28|281.68|283.55|280.95|0
1641968700000|2022-01-12 06:25:00|283.74|281.14|283.37|280.77|284.28|281.68|282.83|280.23|0
1641969000000|2022-01-12 06:30:00|283.27|280.67|283.73|281.13|283.73|281.13|283|280.4|0
1641969300000|2022-01-12 06:35:00|283.55|280.95|283.63|281.03|283.73|281.13|283.09|280.49|0
1641969600000|2022-01-12 06:40:00|283.54|280.94|284.09|281.49|284.35|281.75|283.36|280.76|0
1641969900000|2022-01-12 06:45:00|284.08|281.48|283.36|280.76|284.27|281.67|283.36|280.76|0
1641970200000|2022-01-12 06:50:00|283.35|280.75|282.63|280.03|283.35|280.75|282.45|279.85|0
1641970500000|2022-01-12 06:55:00|282.71|280.11|282.17|279.57|282.71|280.11|282.08|279.48|0
1641970800000|2022-01-12 07:00:00|281.35|278.75|281.53|278.93|281.71|279.11|280.45|277.85|0
1641971100000|2022-01-12 07:05:00|281.44|278.84|281.17|278.57|282.26|279.66|281.17|278.57|0
1641971400000|2022-01-12 07:10:00|281.35|278.75|281.61|279.01|281.97|279.37|280.8|278.2|0
1641971700000|2022-01-12 07:15:00|281.53|278.93|282.61|280.01|282.61|280.01|281.52|278.92|0
1641972000000|2022-01-12 07:20:00|282.79|280.19|282.42|279.82|283.33|280.73|282.24|279.64|0
1641972300000|2022-01-12 07:25:00|282.61|280.01|281.33|278.73|282.61|280.01|280.43|277.83|0
1641972600000|2022-01-12 07:30:00|281.24|278.64|282.96|280.36|283.33|280.73|281.24|278.64|0
1641972900000|2022-01-12 07:35:00|282.87|280.27|284.91|282.31|285.88|283.28|282.32|279.72|0
1641973200000|2022-01-12 07:40:00|284.73|282.13|284.63|282.03|284.91|282.31|283.64|281.04|0
1641973500000|2022-01-12 07:45:00|284.73|282.13|284.54|281.94|285.09|282.49|284|281.4|0
1641973800000|2022-01-12 07:50:00|284.63|282.03|282.37|279.77|284.91|282.31|282.37|279.77|0
1641974100000|2022-01-12 07:55:00|282.45|279.85|282.18|279.58|282.45|279.85|281.28|278.68|0
1641974400000|2022-01-12 08:00:00|282.36|279.76|281.46|278.86|283.27|280.67|280.73|278.13|0
1641974700000|2022-01-12 08:05:00|280.61|278.61|280.79|278.79|281.33|279.33|279.71|277.71|0
1641975000000|2022-01-12 08:10:00|280.61|278.61|280.43|278.43|282.05|280.05|280.25|278.25|0
1641975300000|2022-01-12 08:15:00|280.61|278.61|279.16|277.16|280.79|278.79|278.44|276.44|0
1641975600000|2022-01-12 08:20:00|279.34|277.34|279.88|277.88|281.32|279.32|278.62|276.62|0
1641975900000|2022-01-12 08:25:00|279.7|277.7|275.11|273.11|279.78|277.78|275.03|273.03|0
1641976200000|2022-01-12 08:30:00|275.21|273.21|275.02|273.02|276.46|274.46|274.31|272.31|0
1641976500000|2022-01-12 08:35:00|274.84|272.84|273.77|271.77|275.38|273.38|271.99|269.99|0
1641976800000|2022-01-12 08:40:00|273.06|271.06|271.09|269.09|273.59|271.59|270.74|268.74|0
1641977100000|2022-01-12 08:45:00|271.27|269.27|271.27|269.27|272.42|270.42|270.91|268.91|0
1641977400000|2022-01-12 08:50:00|271.09|269.09|273.04|271.04|274.12|272.12|270.38|268.38|0
1641977700000|2022-01-12 08:55:00|273.22|271.22|271.78|269.78|273.4|271.4|270.01|268.01|0
1641978000000|2022-01-12 09:00:00|271.6|269.6|276.06|274.06|276.06|274.06|271.33|269.33|0
1641978300000|2022-01-12 09:05:00|275.88|273.88|275.7|273.7|276.6|274.6|275.34|273.34|0
1641978600000|2022-01-12 09:10:00|275.88|273.88|274.62|272.62|276.32|274.32|274.26|272.26|0
1641978900000|2022-01-12 09:15:00|274.8|272.8|276.05|274.05|276.23|274.23|274.44|272.44|0
1641979200000|2022-01-12 09:20:00|276.13|274.13|278.38|276.38|278.38|276.38|275.87|273.87|0
1641979500000|2022-01-12 09:25:00|278.56|276.56|280.53|278.53|280.53|278.53|278.56|276.56|0
1641979800000|2022-01-12 09:30:00|280.71|278.71|278.73|276.73|280.71|278.71|278.01|276.01|0
1641980100000|2022-01-12 09:35:00|278.55|276.55|278.19|276.19|279.27|277.27|277.65|275.65|0
1641980400000|2022-01-12 09:40:00|278.01|276.01|279.08|277.08|279.26|277.26|278.01|276.01|0
1641980700000|2022-01-12 09:45:00|278.9|276.9|279.98|277.98|280.16|278.16|278.54|276.54|0
1641981000000|2022-01-12 09:50:00|280.16|278.16|281.78|279.78|281.78|279.78|279.8|277.8|0
1641981300000|2022-01-12 09:55:00|281.6|279.6|281.42|279.42|281.78|279.78|280.33|278.33|0
1641981600000|2022-01-12 10:00:00|281.78|279.78|281.05|279.05|282.5|280.5|281.05|279.05|0
1641981900000|2022-01-12 10:05:00|281.23|279.23|279.6|277.6|281.41|279.41|279.25|277.25|0
1641982200000|2022-01-12 10:10:00|279.78|277.78|279.96|277.96|280.5|278.5|278.79|276.79|0
1641982500000|2022-01-12 10:15:00|280.14|278.14|279.6|277.6|281.22|279.22|279.6|277.6|0
1641982800000|2022-01-12 10:20:00|279.68|277.68|281.58|279.58|281.58|279.58|279.24|277.24|0
1641983100000|2022-01-12 10:25:00|281.76|279.76|280.67|278.67|282.12|280.12|280.49|278.49|0
1641983400000|2022-01-12 10:30:00|280.31|278.31|278.51|276.51|281.03|279.03|278.33|276.33|0
1641983700000|2022-01-12 10:35:00|278.33|276.33|279.94|277.94|280.03|278.03|278.33|276.33|0
1641984000000|2022-01-12 10:40:00|279.76|277.76|280.48|278.48|280.48|278.48|279.67|277.67|0
1641984300000|2022-01-12 10:45:00|280.66|278.66|282.47|280.47|282.47|280.47|280.66|278.66|0
1641984600000|2022-01-12 10:50:00|282.28|280.28|282.1|280.1|282.83|280.83|281.38|279.38|0
1641984900000|2022-01-12 10:55:00|281.92|279.92|282.46|280.46|283|281|281.74|279.74|0
1641985200000|2022-01-12 11:00:00|282.64|280.64|283.18|281.18|284.27|282.27|282.64|280.64|0
1641985500000|2022-01-12 11:05:00|283.09|281.09|282.09|280.09|284.09|282.09|281.91|279.91|0
1641985800000|2022-01-12 11:10:00|282.27|280.27|281.91|279.91|282.27|280.27|281.18|279.18|0
1641986100000|2022-01-12 11:15:00|282.09|280.09|281.18|279.18|282.63|280.63|281.18|279.18|0
1641986400000|2022-01-12 11:20:00|281.36|279.36|282.8|280.8|282.8|280.8|281.18|279.18|0
1641986700000|2022-01-12 11:25:00|282.62|280.62|281.53|279.53|282.98|280.98|281.17|279.17|0
1641987000000|2022-01-12 11:30:00|281.71|279.71|281.71|279.71|282.43|280.43|281.17|279.17|0
1641987300000|2022-01-12 11:35:00|281.89|279.89|281.89|279.89|282.43|280.43|281.62|279.62|0
1641987600000|2022-01-12 11:40:00|281.71|279.71|281.52|279.52|281.89|279.89|281.16|279.16|0
1641987900000|2022-01-12 11:45:00|281.34|279.34|282.97|280.97|283.6|281.6|281.34|279.34|0
1641988200000|2022-01-12 11:50:00|282.6|280.6|281.47|279.47|283.83|281.83|281.29|279.29|0
1641988500000|2022-01-12 11:55:00|281.29|279.29|279.11|277.11|281.47|279.47|279.11|277.11|0
1641988800000|2022-01-12 12:00:00|279.29|277.29|280.19|278.19|280.56|278.56|278.21|276.21|0
1641989100000|2022-01-12 12:05:00|280.37|278.37|277.48|275.48|280.56|278.56|277.48|275.48|0
1641989400000|2022-01-12 12:10:00|277.66|275.66|277.48|275.48|278.56|276.56|277.12|275.12|0
1641989700000|2022-01-12 12:15:00|277.57|275.57|277.3|275.3|278.74|276.74|277.3|275.3|0
1641990000000|2022-01-12 12:20:00|277.48|275.48|279.64|277.64|279.64|277.64|277.12|275.12|0
1641990300000|2022-01-12 12:25:00|279.46|277.46|279.27|277.27|280.18|278.18|278.73|276.73|0
1641990600000|2022-01-12 12:30:00|279.36|277.36|281.26|279.26|281.62|279.62|279.36|277.36|0
1641990900000|2022-01-12 12:35:00|281.44|279.44|281.81|279.81|282.9|280.9|281.26|279.26|0
1641991200000|2022-01-12 12:40:00|281.63|279.63|280.91|278.91|282.36|280.36|280.91|278.91|0
1641991500000|2022-01-12 12:45:00|281.09|279.09|280.36|278.36|281.09|279.09|279.64|277.64|0
1641991800000|2022-01-12 12:50:00|280.18|278.18|280.36|278.36|280.44|278.44|278.82|276.82|0
1641992100000|2022-01-12 12:55:00|280.54|278.54|280.35|278.35|281.08|279.08|279.99|277.99|0
1641992400000|2022-01-12 13:00:00|280.53|278.53|282.16|280.16|282.16|280.16|280.35|278.35|0
1641992700000|2022-01-12 13:05:00|282.06|280.06|280.35|278.35|282.88|280.88|279.81|277.81|0
1641993000000|2022-01-12 13:10:00|280.53|278.53|281.61|279.61|282.33|280.33|279.98|277.98|0
1641993300000|2022-01-12 13:15:00|281.97|279.97|284.14|282.14|284.51|282.51|281.97|279.97|0
1641993600000|2022-01-12 13:20:00|284.33|282.33|285.78|283.78|285.78|283.78|283.05|281.05|0
1641993900000|2022-01-12 13:25:00|285.6|283.6|284.59|282.59|286.87|284.87|283.59|281.59|0
1641994200000|2022-01-12 13:30:00|283.13|281.13|288.96|286.96|290.53|288.53|281.24|279.24|0
1641994500000|2022-01-12 13:35:00|289.61|287.61|292.91|290.91|295.5|293.5|289.24|287.24|0
1641994800000|2022-01-12 13:40:00|293.28|291.28|293.83|291.83|294.39|292.39|292.17|290.17|0
1641995100000|2022-01-12 13:45:00|293.46|291.46|290.52|288.52|293.46|291.46|288.68|286.68|0
1641995400000|2022-01-12 13:50:00|290.7|288.7|292.9|290.9|293.09|291.09|289.05|287.05|0
1641995700000|2022-01-12 13:55:00|293.09|291.09|294.37|292.37|294.74|292.74|291.24|289.24|0
1641996000000|2022-01-12 14:00:00|294.56|292.56|293.63|291.63|294.74|292.74|292.9|290.9|0
1641996300000|2022-01-12 14:05:00|293.82|291.82|293.45|291.45|294|292|291.61|289.61|0
1641996600000|2022-01-12 14:10:00|293.63|291.63|290.77|288.77|294|292|290.5|288.5|0
1641996900000|2022-01-12 14:15:00|291.05|289.05|289.39|287.39|291.42|289.42|288.84|286.84|0
1641997200000|2022-01-12 14:20:00|289.21|287.21|291.41|289.41|292.33|290.33|289.03|287.03|0
1641997500000|2022-01-12 14:25:00|291.59|289.59|290.86|288.86|292.14|290.14|289.94|287.94|0
1641997800000|2022-01-12 14:30:00|290.67|288.67|294.29|292.29|298.82|296.82|289.57|287.57|0
1641998100000|2022-01-12 14:35:00|293.55|291.55|292.9|290.9|293.55|291.55|287.4|285.4|0
1641998400000|2022-01-12 14:40:00|294.38|292.38|288.12|286.12|294.38|292.38|285.47|283.47|0
1641998700000|2022-01-12 14:45:00|288.49|286.49|291.24|289.24|292.52|290.52|287.94|285.94|0
1641999000000|2022-01-12 14:50:00|291.97|289.97|295.66|293.66|297.14|295.14|290.5|288.5|0
1641999300000|2022-01-12 14:55:00|295.48|293.48|297.7|295.7|297.88|295.88|293.07|291.07|0
1641999600000|2022-01-12 15:00:00|298.07|296.07|296.77|294.77|300.12|298.12|295.28|293.28|0
1641999900000|2022-01-12 15:05:00|296.58|294.58|300.48|298.48|300.67|298.67|293.99|291.99|0
1642000200000|2022-01-12 15:10:00|301.04|299.04|301.04|299.04|302.16|300.16|299.18|297.18|0
1642000500000|2022-01-12 15:15:00|301.22|299.22|300.29|298.29|301.22|299.22|297.87|295.87|0
1642000800000|2022-01-12 15:20:00|300.1|298.1|298.24|296.24|301.22|299.22|297.31|295.31|0
1642001100000|2022-01-12 15:25:00|298.42|296.42|295.64|293.64|298.42|296.42|295.54|293.54|0
1642001400000|2022-01-12 15:30:00|296.01|294.01|292.49|290.49|296.93|294.93|289.37|287.37|0
1642001700000|2022-01-12 15:35:00|292.68|290.68|285.71|283.71|294.34|292.34|285.71|283.71|0
1642002000000|2022-01-12 15:40:00|285.53|283.53|284.48|282.48|288.45|286.45|280.69|278.69|0
1642002300000|2022-01-12 15:45:00|284.3|282.3|283.03|281.03|287.76|285.76|282.49|280.49|0
1642002600000|2022-01-12 15:50:00|283.21|281.21|282.85|280.85|283.94|281.94|280.5|278.5|0
1642002900000|2022-01-12 15:55:00|282.3|280.3|284.84|282.84|286.66|284.66|280.68|278.68|0
1642003200000|2022-01-12 16:00:00|285.02|283.02|283.02|281.02|288.29|286.29|282.66|280.66|0
1642003500000|2022-01-12 16:05:00|282.84|280.84|278.33|276.33|284.47|282.47|274.39|272.39|0
1642003800000|2022-01-12 16:10:00|278.87|276.87|276.35|274.35|280.13|278.13|275.99|273.99|0
1642004100000|2022-01-12 16:15:00|275.28|273.28|277.15|275.15|278.68|276.68|272.24|270.24|0
1642004400000|2022-01-12 16:20:00|276.7|274.7|278.5|276.5|278.68|276.68|274.73|272.73|0
1642004700000|2022-01-12 16:25:00|277.78|275.78|282|280|283.55|281.55|277.6|275.6|0
1642005000000|2022-01-12 16:30:00|281.92|279.92|285.54|283.54|286.81|284.81|281.92|279.92|0
1642005300000|2022-01-12 16:35:00|285.36|283.36|286.08|284.08|288.09|286.09|284.99|282.99|0
1642005600000|2022-01-12 16:40:00|286.44|284.44|285.9|283.9|290.28|288.28|284.99|282.99|0
1642005900000|2022-01-12 16:45:00|285.71|283.71|285.35|283.35|288.26|286.26|285.17|283.17|0
1642006200000|2022-01-12 16:50:00|285.16|283.16|288.26|286.26|288.62|286.62|284.98|282.98|0
1642006500000|2022-01-12 16:55:00|288.44|286.44|286.61|284.61|288.44|286.44|284.43|282.43|0
1642006800000|2022-01-12 17:00:00|286.8|284.8|287.16|285.16|288.43|286.43|285.52|283.52|0
1642007100000|2022-01-12 17:05:00|286.79|284.79|283.24|281.24|286.97|284.97|281.35|279.35|0
1642007400000|2022-01-12 17:10:00|283.34|281.34|282.97|280.97|284.61|282.61|281.53|279.53|0
1642007700000|2022-01-12 17:15:00|282.79|280.79|285.87|283.87|286.78|284.78|282.07|280.07|0
1642008000000|2022-01-12 17:20:00|286.05|284.05|286.41|284.41|286.96|284.96|284.96|282.96|0
1642008300000|2022-01-12 17:25:00|286.23|284.23|286.05|284.05|288.42|286.42|285.86|283.86|0
1642008600000|2022-01-12 17:30:00|286.41|284.41|286.77|284.77|287.68|285.68|285.68|283.68|0
1642008900000|2022-01-12 17:35:00|286.95|284.95|287.22|285.22|290.42|288.42|286.95|284.95|0
1642009200000|2022-01-12 17:40:00|287.31|285.31|287.68|285.68|288.77|286.77|286.77|284.77|0
1642009500000|2022-01-12 17:45:00|287.86|285.86|288.22|286.22|288.77|286.77|286.03|284.03|0
1642009800000|2022-01-12 17:50:00|288.58|286.58|291.7|289.7|291.7|289.7|288.22|286.22|0
1642010100000|2022-01-12 17:55:00|291.51|289.51|291.88|289.88|292.98|290.98|291.33|289.33|0
1642010400000|2022-01-12 18:00:00|292.06|290.06|290.95|288.95|292.24|290.24|289.12|287.12|0
1642010700000|2022-01-12 18:05:00|290.77|288.77|290.4|288.4|291.14|289.14|289.67|287.67|0
1642011000000|2022-01-12 18:10:00|290.58|288.58|287.47|285.47|291.68|289.68|286.38|284.38|0
1642011300000|2022-01-12 18:15:00|287.29|285.29|286.92|284.92|287.29|285.29|284.92|282.92|0
1642011600000|2022-01-12 18:20:00|286.83|284.83|285.83|283.83|286.83|284.83|285.1|283.1|0
1642011900000|2022-01-12 18:25:00|285.55|283.55|285.64|283.64|288.38|286.38|284.55|282.55|0
1642012200000|2022-01-12 18:30:00|285.46|283.46|286.91|284.91|287.46|285.46|283.64|281.64|0
1642012500000|2022-01-12 18:35:00|286.73|284.73|284.72|282.72|286.73|284.73|283.46|281.46|0
1642012800000|2022-01-12 18:40:00|284.91|282.91|285.63|283.63|286.72|284.72|284.54|282.54|0
1642013100000|2022-01-12 18:45:00|285.81|283.81|284.9|282.9|287.09|285.09|284.72|282.72|0
1642013400000|2022-01-12 18:50:00|284.72|282.72|282.36|280.36|285.08|283.08|280.73|278.73|0
1642013700000|2022-01-12 18:55:00|282.18|280.18|281.9|279.9|283.44|281.44|281.45|279.45|0
1642014000000|2022-01-12 19:00:00|281.45|279.45|279.46|277.46|282.17|280.17|277.66|275.66|0
1642014300000|2022-01-12 19:05:00|278.74|276.74|279.82|277.82|281.62|279.62|278.38|276.38|0
1642014600000|2022-01-12 19:10:00|280|278|282.52|280.52|282.89|280.89|279.1|277.1|0
1642014900000|2022-01-12 19:15:00|282.71|280.71|283.06|281.06|283.79|281.79|281.98|279.98|0
1642015200000|2022-01-12 19:20:00|282.7|280.7|286.15|284.15|286.15|284.15|282.7|280.7|0
1642015500000|2022-01-12 19:25:00|285.97|283.97|287.42|285.42|287.79|285.79|285.6|283.6|0
1642015800000|2022-01-12 19:30:00|287.6|285.6|283.96|281.96|287.78|285.78|283.05|281.05|0
1642016100000|2022-01-12 19:35:00|284.05|282.05|285.59|283.59|285.96|283.96|283.42|281.42|0
1642016400000|2022-01-12 19:40:00|285.41|283.41|281.78|279.78|285.41|283.41|281.78|279.78|0
1642016700000|2022-01-12 19:45:00|281.96|279.96|284.49|282.49|284.68|282.68|281.42|279.42|0
1642017000000|2022-01-12 19:50:00|284.31|282.31|285.94|283.94|286.13|284.13|284.22|282.22|0
1642017300000|2022-01-12 19:55:00|285.76|283.76|285.76|283.76|287.4|285.4|285.58|283.58|0
1642017600000|2022-01-12 20:00:00|286.12|284.12|282.49|280.49|287.03|285.03|280.32|278.32|0
1642017900000|2022-01-12 20:05:00|282.67|280.67|280.68|278.68|282.85|280.85|280.32|278.32|0
1642018200000|2022-01-12 20:10:00|280.86|278.86|283.93|281.93|283.93|281.93|280.68|278.68|0
1642018500000|2022-01-12 20:15:00|284.11|282.11|282.84|280.84|285.2|283.2|282.84|280.84|0
1642018800000|2022-01-12 20:20:00|283.2|281.2|282.84|280.84|284.83|282.83|282.48|280.48|0
1642019100000|2022-01-12 20:25:00|282.66|280.66|283.2|281.2|283.38|281.38|280.31|278.31|0
1642019400000|2022-01-12 20:30:00|282.65|280.65|281.26|279.26|284.17|282.17|280.9|278.9|0
1642019700000|2022-01-12 20:35:00|281.08|279.08|280.35|278.35|282.71|280.71|279.81|277.81|0
1642020000000|2022-01-12 20:40:00|280.53|278.53|284.52|282.52|284.89|282.89|279.99|277.99|0
1642020300000|2022-01-12 20:45:00|284.7|282.7|283.93|281.93|287.99|285.99|283.75|281.75|0
1642020600000|2022-01-12 20:50:00|284.12|282.12|287.78|285.78|289.44|287.44|283.93|281.93|0
1642020900000|2022-01-12 20:55:00|287.5|285.5|285.39|283.39|288.7|286.7|282.47|280.47|0
1642021200000|2022-01-12 21:00:00|285.76|283.76|287.41|285.41|288.51|286.51|285.76|283.76|0
1642021500000|2022-01-12 21:05:00|287.59|285.59|288.87|286.87|288.87|286.87|287.59|285.59|0
1642021800000|2022-01-12 21:10:00|288.69|286.69|288.32|286.32|289.24|287.24|288.32|286.32|0
1642022100000|2022-01-12 21:15:00|288.13|286.13|289.9|287.3|289.9|287.3|288.13|286.02|0
1642022400000|2022-01-12 21:20:00|289.72|287.12|289.34|286.74|289.72|287.12|288.43|285.83|0
1642022700000|2022-01-12 21:25:00|289.53|286.93|289.52|286.92|289.71|287.11|289.34|286.74|0
1642023000000|2022-01-12 21:30:00|289.34|286.74|288.6|286|289.34|286.74|288.24|285.64|0
1642023300000|2022-01-12 21:35:00|288.42|285.82|287.68|285.08|288.42|285.82|287.5|284.9|0
1642023600000|2022-01-12 21:40:00|287.77|285.17|287.5|284.9|287.87|285.27|287.5|284.9|0
1642023900000|2022-01-12 21:45:00|287.68|285.08|287.68|285.08|287.68|285.08|287.49|284.89|0
1642024200000|2022-01-12 21:50:00|287.86|285.26|287.49|284.89|288.04|285.44|287.49|284.89|0
1642024500000|2022-01-12 21:55:00|287.31|284.71|286.48|283.88|287.31|284.71|285.74|283.14|0
1642024800000|2022-01-12 22:00:00|286.41|283.81|286.22|283.62|286.88|284.28|286.22|283.62|0
1642025100000|2022-01-12 22:05:00|286.3|283.7|286.26|283.66|286.32|283.72|286.21|283.61|0
1642025400000|2022-01-12 22:10:00|286.4|283.8|286.34|283.74|286.48|283.88|286.26|283.66|0
1642025700000|2022-01-12 22:15:00|286.4|283.8|286.48|283.88|286.56|283.96|286.32|283.72|0
1642026000000|2022-01-12 22:20:00|286.42|283.82|286.49|283.89|286.5|283.9|286.42|283.82|0
1642026300000|2022-01-12 22:25:00|286.47|283.87|286.33|283.73|286.49|283.89|286.25|283.65|0
1642026600000|2022-01-12 22:30:00|286.31|283.71|286.28|283.68|286.39|283.79|286.25|283.65|0
1642026900000|2022-01-12 22:35:00|286.22|283.62|286.11|283.51|286.22|283.62|286.11|283.51|0
1642027200000|2022-01-12 22:40:00|286.14|283.54|286.19|283.59|286.24|283.64|286.11|283.51|0
1642027500000|2022-01-12 22:45:00|286.16|283.56|286.19|283.59|286.22|283.62|286.16|283.56|0
1642027800000|2022-01-12 22:50:00|286.18|283.58|286.18|283.58|286.24|283.64|286.18|283.58|0
1642028100000|2022-01-12 22:55:00|286.21|283.61|286.15|283.55|286.26|283.66|286.15|283.55|0
1642028400000|2022-01-12 23:00:00|286.62|284.02|286.8|284.2|287.16|284.56|285.61|283.01|0
1642028700000|2022-01-12 23:05:00|286.71|284.11|286.16|283.56|286.71|284.11|285.79|283.19|0
1642029000000|2022-01-12 23:10:00|286.34|283.74|285.97|283.37|286.34|283.74|285.61|283.01|0
1642029300000|2022-01-12 23:15:00|285.79|283.19|286.15|283.55|286.15|283.55|285.6|283|0
1642029600000|2022-01-12 23:20:00|286.24|283.64|287.06|284.46|287.15|284.55|286.24|283.64|0
1642029900000|2022-01-12 23:25:00|287.15|284.55|285.87|283.27|287.24|284.64|285.59|282.99|0
1642030200000|2022-01-12 23:30:00|286.14|283.54|286.14|283.54|286.87|284.27|285.77|283.17|0
1642030500000|2022-01-12 23:35:00|286.32|283.72|286.68|284.08|287.42|284.82|285.96|283.36|0
1642030800000|2022-01-12 23:40:00|286.77|284.17|285.58|282.98|287.05|284.45|285.22|282.62|0
1642031100000|2022-01-12 23:45:00|285.77|283.17|285.22|282.62|286.68|284.08|285.22|282.62|0
1642031400000|2022-01-12 23:50:00|285.03|282.43|284.48|281.88|285.4|282.8|284.12|281.52|0
1642031700000|2022-01-12 23:55:00|284.66|282.06|285.57|282.97|285.76|283.16|284.57|281.97|0
1642032000000|2022-01-13 00:00:00|285.76|283.16|284.84|282.24|285.76|283.16|284.29|281.69|0
1642032300000|2022-01-13 00:05:00|284.66|282.06|283.74|281.14|285.57|282.97|283.74|281.14|0
1642032600000|2022-01-13 00:10:00|283.83|281.23|282.73|280.13|283.92|281.32|282.55|279.95|0
1642032900000|2022-01-13 00:15:00|282.65|280.05|283.19|280.59|283.37|280.77|282.28|279.68|0
1642033200000|2022-01-13 00:20:00|283.09|280.49|283.73|281.13|284.28|281.68|282.83|280.23|0
1642033500000|2022-01-13 00:25:00|283.64|281.04|283.55|280.95|284.28|281.68|283.18|280.58|0
1642033800000|2022-01-13 00:30:00|283.45|280.85|285.37|282.77|285.55|282.95|283.45|280.85|0
1642034100000|2022-01-13 00:35:00|285.55|282.95|285|282.4|285.55|282.95|284.82|282.22|0
1642034400000|2022-01-13 00:40:00|285.18|282.58|284.45|281.85|285.54|282.94|284.45|281.85|0
1642034700000|2022-01-13 00:45:00|284.63|282.03|284.63|282.03|285.36|282.76|284.63|282.03|0
1642035000000|2022-01-13 00:50:00|284.44|281.84|284.44|281.84|284.44|281.84|283.89|281.29|0
1642035300000|2022-01-13 00:55:00|284.35|281.75|283.53|280.93|284.44|281.84|283.53|280.93|0
1642035600000|2022-01-13 01:00:00|283.71|281.11|284.8|282.2|284.8|282.2|283.53|280.93|0
1642035900000|2022-01-13 01:05:00|284.62|282.02|285.71|283.11|286.26|283.66|284.62|282.02|0
1642036200000|2022-01-13 01:10:00|285.61|283.01|285.34|282.74|285.89|283.29|285.16|282.56|0
1642036500000|2022-01-13 01:15:00|285.16|282.56|283.33|280.73|285.52|282.92|283.33|280.73|0
1642036800000|2022-01-13 01:20:00|283.15|280.55|283.33|280.73|284.06|281.46|282.96|280.36|0
1642037100000|2022-01-13 01:25:00|283.14|280.54|283.51|280.91|283.87|281.27|282.87|280.27|0
1642037400000|2022-01-13 01:30:00|283.59|280.99|282.32|279.72|283.87|281.27|282.23|279.63|0
1642037700000|2022-01-13 01:35:00|282.41|279.81|282.77|280.17|283.59|280.99|281.68|279.08|0
1642038000000|2022-01-13 01:40:00|281.68|279.08|283|280.4|283|280.4|281.13|278.53|0
1642038300000|2022-01-13 01:45:00|282.82|280.22|281.73|279.13|283|280.4|281.37|278.77|0
1642038600000|2022-01-13 01:50:00|281.55|278.95|280.46|277.86|281.73|279.13|280.1|277.5|0
1642038900000|2022-01-13 01:55:00|279.74|277.14|277.04|274.44|280.1|277.5|276.05|273.45|0
1642039200000|2022-01-13 02:00:00|277.22|274.62|278.83|276.23|279.01|276.41|277.22|274.62|0
1642039500000|2022-01-13 02:05:00|278.74|276.14|278.83|276.23|279.01|276.41|278.47|275.87|0
1642039800000|2022-01-13 02:10:00|278.65|276.05|280.08|277.48|280.08|277.48|278.65|276.05|0
1642040100000|2022-01-13 02:15:00|280.26|277.66|279.9|277.3|280.99|278.39|279.54|276.94|0
1642040400000|2022-01-13 02:20:00|279.99|277.39|280.26|277.66|280.26|277.66|279.18|276.58|0
1642040700000|2022-01-13 02:25:00|280.08|277.48|280.52|277.92|280.8|278.2|280.08|277.48|0
1642041000000|2022-01-13 02:30:00|280.61|278.01|280.43|277.83|281.34|278.74|280.43|277.83|0
1642041300000|2022-01-13 02:35:00|280.61|278.01|281.15|278.55|281.33|278.73|280.43|277.83|0
1642041600000|2022-01-13 02:40:00|281.33|278.73|281.15|278.55|281.33|278.73|280.97|278.37|0
1642041900000|2022-01-13 02:45:00|281.05|278.45|281.5|278.9|282.13|279.53|280.96|278.36|0
1642042200000|2022-01-13 02:50:00|281.32|278.72|279.88|277.28|281.5|278.9|279.88|277.28|0
1642042500000|2022-01-13 02:55:00|280.06|277.46|280.41|277.81|280.96|278.36|280.06|277.46|0
1642042800000|2022-01-13 03:00:00|280.23|277.63|279.51|276.91|280.41|277.81|278.79|276.19|0
1642043100000|2022-01-13 03:05:00|279.33|276.73|278.42|275.82|279.51|276.91|277.71|275.11|0
1642043400000|2022-01-13 03:10:00|278.6|276|278.42|275.82|278.96|276.36|277.7|275.1|0
1642043700000|2022-01-13 03:15:00|278.24|275.64|278.78|276.18|278.96|276.36|278.06|275.46|0
1642044000000|2022-01-13 03:20:00|278.96|276.36|278.41|275.81|279.32|276.72|278.41|275.81|0
1642044300000|2022-01-13 03:25:00|278.5|275.9|276.61|274.01|278.77|276.17|276.44|273.84|0
1642044600000|2022-01-13 03:30:00|276.79|274.19|278.41|275.81|278.59|275.99|276.79|274.19|0
1642044900000|2022-01-13 03:35:00|278.49|275.89|278.22|275.62|278.59|275.99|277.69|275.09|0
1642045200000|2022-01-13 03:40:00|278.4|275.8|278.22|275.62|278.76|276.16|277.77|275.17|0
1642045500000|2022-01-13 03:45:00|278.13|275.53|278.22|275.62|278.58|275.98|277.86|275.26|0
1642045800000|2022-01-13 03:50:00|278.4|275.8|278.75|276.15|278.84|276.24|277.68|275.08|0
1642046100000|2022-01-13 03:55:00|278.93|276.33|279.29|276.69|279.29|276.69|278.57|275.97|0
1642046400000|2022-01-13 04:00:00|279.47|276.87|279.83|277.23|280.19|277.59|279.29|276.69|0
1642046700000|2022-01-13 04:05:00|280.19|277.59|280.36|277.76|280.73|278.13|280.18|277.58|0
1642047000000|2022-01-13 04:10:00|280.18|277.58|280|277.4|280.27|277.67|279.82|277.22|0
1642047300000|2022-01-13 04:15:00|280.18|277.58|280.36|277.76|281.08|278.48|280.18|277.58|0
1642047600000|2022-01-13 04:20:00|280.54|277.94|280.62|278.02|280.62|278.02|280.35|277.75|0
1642047900000|2022-01-13 04:25:00|280.53|277.93|280.89|278.29|280.89|278.29|280.35|277.75|0
1642048200000|2022-01-13 04:30:00|280.71|278.11|279.44|276.84|280.71|278.11|279.44|276.84|0
1642048500000|2022-01-13 04:35:00|279.53|276.93|279.98|277.38|280.16|277.56|279.44|276.84|0
1642048800000|2022-01-13 04:40:00|280.07|277.47|280.16|277.56|280.34|277.74|279.98|277.38|0
1642049100000|2022-01-13 04:45:00|279.98|277.38|280.52|277.92|280.52|277.92|279.8|277.2|0
1642049400000|2022-01-13 04:50:00|280.34|277.74|280.69|278.09|281.06|278.46|280.34|277.74|0
1642049700000|2022-01-13 04:55:00|280.87|278.27|280.51|277.91|281.23|278.63|280.51|277.91|0
1642050000000|2022-01-13 05:00:00|280.69|278.09|281.41|278.81|281.59|278.99|280.51|277.91|0
1642050300000|2022-01-13 05:05:00|281.5|278.9|279.96|277.36|281.5|278.9|279.6|277|0
1642050600000|2022-01-13 05:10:00|279.78|277.18|278.52|275.92|279.96|277.36|278.52|275.92|0
1642050900000|2022-01-13 05:15:00|278.34|275.74|278.06|275.46|279.06|276.46|277.79|275.19|0
1642051200000|2022-01-13 05:20:00|277.97|275.37|278.33|275.73|278.33|275.73|277.79|275.19|0
1642051500000|2022-01-13 05:25:00|278.42|275.82|277.87|275.27|278.51|275.91|277.61|275.01|0
1642051800000|2022-01-13 05:30:00|277.97|275.37|277.78|275.18|278.32|275.72|277.24|274.64|0
1642052100000|2022-01-13 05:35:00|277.87|275.27|278.14|275.54|278.86|276.26|277.87|275.27|0
1642052400000|2022-01-13 05:40:00|278.32|275.72|277.6|275|278.32|275.72|277.06|274.46|0
1642052700000|2022-01-13 05:45:00|277.42|274.82|277.77|275.17|278.13|275.53|276.88|274.28|0
1642053000000|2022-01-13 05:50:00|277.86|275.26|278.85|276.25|279.21|276.61|277.59|274.99|0
1642053300000|2022-01-13 05:55:00|278.67|276.07|277.76|275.16|278.67|276.07|277.23|274.63|0
1642053600000|2022-01-13 06:00:00|278.3|275.7|278.3|275.7|279.11|276.51|277.13|274.53|0
1642053900000|2022-01-13 06:05:00|278.39|275.79|279.92|277.32|280.46|277.86|278.39|275.79|0
1642054200000|2022-01-13 06:10:00|279.74|277.14|280.64|278.04|281.36|278.76|279.74|277.14|0
1642054500000|2022-01-13 06:15:00|280.54|277.94|281.9|279.3|282.08|279.48|280.36|277.76|0
1642054800000|2022-01-13 06:20:00|281.99|279.39|283.22|280.62|283.49|280.89|281.62|279.02|0
1642055100000|2022-01-13 06:25:00|283.04|280.44|282.67|280.07|283.22|280.62|282.13|279.53|0
1642055400000|2022-01-13 06:30:00|282.49|279.89|283.75|281.15|283.93|281.33|282.13|279.53|0
1642055700000|2022-01-13 06:35:00|283.93|281.33|283.48|280.88|283.93|281.33|283.21|280.61|0
1642056000000|2022-01-13 06:40:00|283.57|280.97|282.3|279.7|283.57|280.97|282.12|279.52|0
1642056300000|2022-01-13 06:45:00|282.39|279.79|281.94|279.34|282.48|279.88|281.76|279.16|0
1642056600000|2022-01-13 06:50:00|282.12|279.52|280.4|277.8|282.12|279.52|280.4|277.8|0
1642056900000|2022-01-13 06:55:00|280.5|277.9|281.03|278.43|281.39|278.79|280.5|277.9|0
1642057200000|2022-01-13 07:00:00|280.67|278.07|278.87|276.27|281.39|278.79|278.51|275.91|0
1642057500000|2022-01-13 07:05:00|279.05|276.45|279.77|277.17|279.77|277.17|277.98|275.38|0
1642057800000|2022-01-13 07:10:00|279.41|276.81|279.58|276.98|280.13|277.53|278.87|276.27|0
1642058100000|2022-01-13 07:15:00|279.4|276.8|279.04|276.44|280.3|277.7|278.68|276.08|0
1642058400000|2022-01-13 07:20:00|279.22|276.62|278.86|276.26|279.58|276.98|278.68|276.08|0
1642058700000|2022-01-13 07:25:00|279.04|276.44|277.39|274.79|279.93|277.33|276.49|273.89|0
1642059000000|2022-01-13 07:30:00|277.21|274.61|277.75|275.15|278.11|275.51|277.21|274.61|0
1642059300000|2022-01-13 07:35:00|277.93|275.33|278.1|275.5|278.1|275.5|276.48|273.88|0
1642059600000|2022-01-13 07:40:00|278.19|275.59|277.2|274.6|278.46|275.86|277.2|274.6|0
1642059900000|2022-01-13 07:45:00|277.02|274.42|277.74|275.14|278.1|275.5|277.02|274.42|0
1642060200000|2022-01-13 07:50:00|277.56|274.96|277.37|274.77|277.92|275.32|277.37|274.77|0
1642060500000|2022-01-13 07:55:00|277.19|274.59|278.54|275.94|278.81|276.21|277.01|274.41|0
1642060800000|2022-01-13 08:00:00|278.63|276.03|279.35|276.75|279.98|277.38|277.55|274.95|0
1642061100000|2022-01-13 08:05:00|279.05|277.05|281.49|279.49|281.58|279.58|278.59|276.59|0
1642061400000|2022-01-13 08:10:00|281.67|279.67|283.21|281.21|283.76|281.76|281.58|279.58|0
1642061700000|2022-01-13 08:15:00|283.58|281.58|283.03|281.03|284.48|282.48|282.12|280.12|0
1642062000000|2022-01-13 08:20:00|282.84|280.84|285.39|283.39|285.39|283.39|282.48|280.48|0
1642062300000|2022-01-13 08:25:00|285.57|283.57|286.67|284.67|286.85|284.85|284.48|282.48|0
1642062600000|2022-01-13 08:30:00|286.85|284.85|286.3|284.3|288.31|286.31|286.12|284.12|0
1642062900000|2022-01-13 08:35:00|286.2|284.2|285.02|283.02|286.2|284.2|284.47|282.47|0
1642063200000|2022-01-13 08:40:00|284.92|282.92|285.93|283.93|286.2|284.2|284.65|282.65|0
1642063500000|2022-01-13 08:45:00|285.74|283.74|285.28|283.28|286.84|284.84|285.19|283.19|0
1642063800000|2022-01-13 08:50:00|285.46|283.46|283.55|281.55|285.56|283.56|283.55|281.55|0
1642064100000|2022-01-13 08:55:00|283.37|281.37|283.54|281.54|284.28|282.28|283.18|281.18|0
1642064400000|2022-01-13 09:00:00|283.73|281.73|281.9|279.9|284.18|282.18|281.36|279.36|0
1642064700000|2022-01-13 09:05:00|282.45|280.45|283.17|281.17|283.36|281.36|281.9|279.9|0
1642065000000|2022-01-13 09:10:00|282.99|280.99|281.8|279.8|282.99|280.99|281.54|279.54|0
1642065300000|2022-01-13 09:15:00|281.17|279.17|282.08|280.08|282.08|280.08|280.81|278.81|0
1642065600000|2022-01-13 09:20:00|281.89|279.89|282.98|280.98|283.35|281.35|281.89|279.89|0
1642065900000|2022-01-13 09:25:00|282.89|280.89|283.79|281.79|284.07|282.07|282.62|280.62|0
1642066200000|2022-01-13 09:30:00|283.89|281.89|284.15|282.15|284.43|282.43|283.7|281.7|0
1642066500000|2022-01-13 09:35:00|283.97|281.97|284.43|282.43|284.61|282.61|283.79|281.79|0
1642066800000|2022-01-13 09:40:00|284.24|282.24|284.61|282.61|284.97|282.97|283.88|281.88|0
1642067100000|2022-01-13 09:45:00|284.51|282.51|283.33|281.33|284.61|282.61|283.15|281.15|0
1642067400000|2022-01-13 09:50:00|282.96|280.96|284.14|282.14|284.78|282.78|282.96|280.96|0
1642067700000|2022-01-13 09:55:00|284.05|282.05|284.96|282.96|284.96|282.96|283.51|281.51|0
1642068000000|2022-01-13 10:00:00|285.14|283.14|284.77|282.77|285.51|283.51|284.59|282.59|0
1642068300000|2022-01-13 10:05:00|284.59|282.59|285.5|283.5|285.69|283.69|284.59|282.59|0
1642068600000|2022-01-13 10:10:00|285.32|283.32|285.32|283.32|286.05|284.05|285.32|283.32|0
1642068900000|2022-01-13 10:15:00|285.31|283.31|286.23|284.23|286.23|284.23|285.13|283.13|0
1642069200000|2022-01-13 10:20:00|286.22|284.22|286.04|284.04|286.77|284.77|285.49|283.49|0
1642069500000|2022-01-13 10:25:00|285.94|283.94|287.13|285.13|287.87|285.87|285.86|283.86|0
1642069800000|2022-01-13 10:30:00|286.95|284.95|287.5|285.5|288.41|286.41|286.77|284.77|0
1642070100000|2022-01-13 10:35:00|287.31|285.31|287.49|285.49|287.86|285.86|287.13|285.13|0
1642070400000|2022-01-13 10:40:00|287.68|285.68|288.41|286.41|288.77|286.77|287.49|285.49|0
1642070700000|2022-01-13 10:45:00|288.59|286.59|287.67|285.67|288.96|286.96|287.67|285.67|0
1642071000000|2022-01-13 10:50:00|287.85|285.85|286.93|284.93|287.85|285.85|286.38|284.38|0
1642071300000|2022-01-13 10:55:00|286.75|284.75|287.11|285.11|287.48|285.48|286.56|284.56|0
1642071600000|2022-01-13 11:00:00|287.48|285.48|288.58|286.58|288.58|286.58|287.11|285.11|0
1642071900000|2022-01-13 11:05:00|288.57|286.57|288.39|286.39|288.57|286.57|287.66|285.66|0
1642072200000|2022-01-13 11:10:00|288.57|286.57|288.38|286.38|289.12|287.12|288.02|286.02|0
1642072500000|2022-01-13 11:15:00|288.02|286.02|287.46|285.46|289.49|287.49|287.46|285.46|0
1642072800000|2022-01-13 11:20:00|287.1|285.1|286.55|284.55|287.65|285.65|286.55|284.55|0
1642073100000|2022-01-13 11:25:00|286.36|284.36|285.26|283.26|286.36|284.36|285.08|283.08|0
1642073400000|2022-01-13 11:30:00|285.45|283.45|286.17|284.17|286.54|284.54|285.26|283.26|0
1642073700000|2022-01-13 11:35:00|285.99|283.99|286.17|284.17|286.54|284.54|285.62|283.62|0
1642074000000|2022-01-13 11:40:00|285.99|283.99|285.98|283.98|286.35|284.35|285.62|283.62|0
1642074300000|2022-01-13 11:45:00|286.17|284.17|285.8|283.8|286.35|284.35|285.43|283.43|0
1642074600000|2022-01-13 11:50:00|285.7|283.7|285.06|283.06|285.98|283.98|284.88|282.88|0
1642074900000|2022-01-13 11:55:00|284.88|282.88|283.78|281.78|285.06|283.06|283.6|281.6|0
1642075200000|2022-01-13 12:00:00|283.6|281.6|284.87|282.87|285.97|283.97|283.6|281.6|0
1642075500000|2022-01-13 12:05:00|284.69|282.69|285.77|283.77|286.89|284.89|284.14|282.14|0
1642075800000|2022-01-13 12:10:00|285.58|283.58|286.77|284.77|287.23|285.23|285.58|283.58|0
1642076100000|2022-01-13 12:15:00|286.68|284.68|286.21|284.21|286.68|284.68|285.76|283.76|0
1642076400000|2022-01-13 12:20:00|286.13|284.13|286.85|284.85|287.04|285.04|284.85|282.85|0
1642076700000|2022-01-13 12:25:00|286.94|284.94|287.4|285.4|287.4|285.4|286.85|284.85|0
1642077000000|2022-01-13 12:30:00|287.22|285.22|287.4|285.4|287.4|285.4|286.12|284.12|0
1642077300000|2022-01-13 12:35:00|287.21|285.21|287.21|285.21|287.58|285.58|286.66|284.66|0
1642077600000|2022-01-13 12:40:00|287.03|285.03|288.12|286.12|288.31|286.31|287.03|285.03|0
1642077900000|2022-01-13 12:45:00|288.21|286.21|288.12|286.12|288.49|286.49|287.94|285.94|0
1642078200000|2022-01-13 12:50:00|288.3|286.3|287.02|285.02|288.3|286.3|286.83|284.83|0
1642078500000|2022-01-13 12:55:00|286.83|284.83|287.38|285.38|287.83|285.83|286.83|284.83|0
1642078800000|2022-01-13 13:00:00|287.2|285.2|286.28|284.28|288.11|286.11|285.73|283.73|0
1642079100000|2022-01-13 13:05:00|286.46|284.46|285.91|283.91|286.83|284.83|285.36|283.36|0
1642079400000|2022-01-13 13:10:00|286.09|284.09|287.19|285.19|287.19|285.19|285.73|283.73|0
1642079700000|2022-01-13 13:15:00|287|285|287.55|285.55|288.1|286.1|286.64|284.64|0
1642080000000|2022-01-13 13:20:00|287.73|285.73|288.09|286.09|288.65|286.65|287.18|285.18|0
1642080300000|2022-01-13 13:25:00|288.28|286.28|287.72|285.72|288.64|286.64|287.72|285.72|0
1642080600000|2022-01-13 13:30:00|287.54|285.54|291.77|289.77|292.87|290.87|287.08|285.08|0
1642080900000|2022-01-13 13:35:00|291.4|289.4|290.84|288.84|293.8|291.8|290.29|288.29|0
1642081200000|2022-01-13 13:40:00|291.02|289.02|290.65|288.65|291.02|289.02|289.92|287.92|0
1642081500000|2022-01-13 13:45:00|290.84|288.84|291.2|289.2|291.94|289.94|290.65|288.65|0
1642081800000|2022-01-13 13:50:00|291.39|289.39|293.04|291.04|293.05|291.05|291.2|289.2|0
1642082100000|2022-01-13 13:55:00|292.86|290.86|292.67|290.67|293.78|291.78|291.93|289.93|0
1642082400000|2022-01-13 14:00:00|292.86|290.86|293.41|291.41|293.41|291.41|292.48|290.48|0
1642082700000|2022-01-13 14:05:00|293.59|291.59|294.7|292.7|294.7|292.7|293.41|291.41|0
1642083000000|2022-01-13 14:10:00|294.88|292.88|293.58|291.58|295.25|293.25|293.03|291.03|0
1642083300000|2022-01-13 14:15:00|293.4|291.4|292.66|290.66|293.95|291.95|292.47|290.47|0
1642083600000|2022-01-13 14:20:00|292.84|290.84|293.39|291.39|293.95|291.95|292.66|290.66|0
1642083900000|2022-01-13 14:25:00|293.58|291.58|294.13|292.13|294.5|292.5|293.57|291.57|0
1642084200000|2022-01-13 14:30:00|295.51|293.51|293.02|291.02|297.47|295.47|291.91|289.91|0
1642084500000|2022-01-13 14:35:00|292.83|290.83|297.28|295.28|297.47|295.47|291.37|289.37|0
1642084800000|2022-01-13 14:40:00|297.84|295.84|295.42|293.42|298.58|296.58|292.29|290.29|0
1642085100000|2022-01-13 14:45:00|295.79|293.79|295.61|293.61|296.16|294.16|293.57|291.57|0
1642085400000|2022-01-13 14:50:00|295.79|293.79|295.05|293.05|296.53|294.53|293.2|291.2|0
1642085700000|2022-01-13 14:55:00|294.86|292.86|295.41|293.41|299.5|297.5|294.86|292.86|0
1642086000000|2022-01-13 15:00:00|295.78|293.78|291.35|289.35|296.9|294.9|291.17|289.17|0
1642086300000|2022-01-13 15:05:00|291.53|289.53|290.06|288.06|292.27|290.27|289.51|287.51|0
1642086600000|2022-01-13 15:10:00|289.69|287.69|287.13|285.13|289.69|287.69|286.94|284.94|0
1642086900000|2022-01-13 15:15:00|286.76|284.76|283.48|281.48|287.67|285.67|282.3|280.3|0
1642087200000|2022-01-13 15:20:00|284.02|282.02|285.48|283.48|286.02|284.02|283.66|281.66|0
1642087500000|2022-01-13 15:25:00|285.11|283.11|286.93|284.93|286.93|284.93|282.93|280.93|0
1642087800000|2022-01-13 15:30:00|286.75|284.75|282.92|280.92|288.58|286.58|281.47|279.47|0
1642088100000|2022-01-13 15:35:00|283.29|281.29|282.56|280.56|284.56|282.56|280.93|278.93|0
1642088400000|2022-01-13 15:40:00|282.74|280.74|281.28|279.28|284.37|282.37|281.1|279.1|0
1642088700000|2022-01-13 15:45:00|281.65|279.65|281.82|279.82|284.55|282.55|279.84|277.84|0
1642089000000|2022-01-13 15:50:00|281.64|279.64|275.17|273.17|281.64|279.64|271.85|269.85|0
1642089300000|2022-01-13 15:55:00|275.71|273.71|278.58|276.58|279.48|277.48|275.71|273.71|0
1642089600000|2022-01-13 16:00:00|278.04|276.04|278.22|276.22|281.29|279.29|275.17|273.17|0
1642089900000|2022-01-13 16:05:00|278.04|276.04|279.3|277.3|281.29|279.29|277.14|275.14|0
1642090200000|2022-01-13 16:10:00|279.12|277.12|275.7|273.7|279.12|277.12|274.98|272.98|0
1642090500000|2022-01-13 16:15:00|275.87|273.87|276.23|274.23|278.75|276.75|275.52|273.52|0
1642090800000|2022-01-13 16:20:00|276.41|274.41|282.72|280.72|283.08|281.08|275.87|273.87|0
1642091100000|2022-01-13 16:25:00|282.9|280.9|285.81|283.81|286.36|284.36|282.36|280.36|0
1642091400000|2022-01-13 16:30:00|285.63|283.63|285.26|283.26|286.72|284.72|283.8|281.8|0
1642091700000|2022-01-13 16:35:00|285.08|283.08|287.81|285.81|287.99|285.99|285.08|283.08|0
1642092000000|2022-01-13 16:40:00|287.63|285.63|287.08|285.08|288.36|286.36|286.71|284.71|0
1642092300000|2022-01-13 16:45:00|287.26|285.26|285.45|283.45|289.53|287.53|285.27|283.27|0
1642092600000|2022-01-13 16:50:00|285.27|283.27|286.73|284.73|286.91|284.91|283.45|281.45|0
1642092900000|2022-01-13 16:55:00|286.55|284.55|284.72|282.72|286.55|284.55|284.35|282.35|0
1642093200000|2022-01-13 17:00:00|284.53|282.53|278|276|284.53|282.53|277.46|275.46|0
1642093500000|2022-01-13 17:05:00|277.64|275.64|279.08|277.08|279.81|277.81|277.28|275.28|0
1642093800000|2022-01-13 17:10:00|279.26|277.26|274.76|272.76|279.26|277.26|274.76|272.76|0
1642094100000|2022-01-13 17:15:00|274.58|272.58|265.7|263.7|274.58|272.58|263.61|261.61|0
1642094400000|2022-01-13 17:20:00|265.17|263.17|262.7|260.7|265.17|263.17|258.86|256.86|0
1642094700000|2022-01-13 17:25:00|262.88|260.88|262.35|260.35|264.81|262.81|261.47|259.47|0
1642095000000|2022-01-13 17:30:00|261.65|259.65|265.51|263.51|265.69|263.69|258.68|256.68|0
1642095300000|2022-01-13 17:35:00|265.33|263.33|266.04|264.04|267.98|265.98|263.05|261.05|0
1642095600000|2022-01-13 17:40:00|266.39|264.39|262.16|260.16|266.39|264.39|262.16|260.16|0
1642095900000|2022-01-13 17:45:00|262.34|260.34|258.14|256.14|264.62|262.62|256.93|254.93|0
1642096200000|2022-01-13 17:50:00|257.8|255.8|259.6|257.6|262.22|260.22|256.75|254.75|0
1642096500000|2022-01-13 17:55:00|259.95|257.95|262.57|260.57|262.57|260.57|259.08|257.08|0
1642096800000|2022-01-13 18:00:00|262.39|260.39|263.44|261.44|264.14|262.14|258.12|256.12|0
1642097100000|2022-01-13 18:05:00|262.74|260.74|266.24|264.24|268.18|266.18|262.56|260.56|0
1642097400000|2022-01-13 18:10:00|266.07|264.07|265.18|263.18|267.3|265.3|263.34|261.34|0
1642097700000|2022-01-13 18:15:00|265.54|263.54|265.71|263.71|268.18|266.18|264.48|262.48|0
1642098000000|2022-01-13 18:20:00|265.88|263.88|269.59|267.59|271.01|269.01|264.65|262.65|0
1642098300000|2022-01-13 18:25:00|269.76|267.76|268.7|266.7|270.83|268.83|265.7|263.7|0
1642098600000|2022-01-13 18:30:00|268.35|266.35|266.05|264.05|268.35|266.35|265.7|263.7|0
1642098900000|2022-01-13 18:35:00|266.22|264.22|266.93|264.93|267.81|265.81|263.76|261.76|0
1642099200000|2022-01-13 18:40:00|266.57|264.57|264.63|262.63|266.57|264.57|263.93|261.93|0
1642099500000|2022-01-13 18:45:00|264.81|262.81|266.92|264.92|267.45|265.45|264.46|262.46|0
1642099800000|2022-01-13 18:50:00|266.74|264.74|267.09|265.09|267.44|265.44|265.33|263.33|0
1642100100000|2022-01-13 18:55:00|267.27|265.27|269.74|267.74|269.92|267.92|266.74|264.74|0
1642100400000|2022-01-13 19:00:00|269.56|267.56|271.87|269.87|273.47|271.47|268.5|266.5|0
1642100700000|2022-01-13 19:05:00|272.04|270.04|268.84|266.84|272.22|270.22|267.42|265.42|0
1642101000000|2022-01-13 19:10:00|268.66|266.66|266.31|264.31|268.98|266.98|266.13|264.13|0
1642101300000|2022-01-13 19:15:00|266.67|264.67|262.08|260.08|267.2|265.2|260.32|258.32|0
1642101600000|2022-01-13 19:20:00|262.25|260.25|262.25|260.25|263.13|261.13|260.5|258.5|0
1642101900000|2022-01-13 19:25:00|261.98|259.98|259.7|257.7|262.42|260.42|259.35|257.35|0
1642102200000|2022-01-13 19:30:00|259.35|257.35|259.87|257.87|260.22|258.22|256.21|254.21|0
1642102500000|2022-01-13 19:35:00|260.04|258.04|255.34|253.34|260.39|258.39|255.34|253.34|0
1642102800000|2022-01-13 19:40:00|255.51|253.51|258.96|256.96|259.66|257.66|255.51|253.51|0
1642103100000|2022-01-13 19:45:00|258.79|256.79|256.7|254.7|260.01|258.01|256.53|254.53|0
1642103400000|2022-01-13 19:50:00|256.87|254.87|258.95|256.95|259.48|257.48|256.01|254.01|0
1642103700000|2022-01-13 19:55:00|258.78|256.78|259.82|257.82|261.4|259.4|258.78|256.78|0
1642104000000|2022-01-13 20:00:00|258.95|256.95|252.37|250.37|258.95|256.95|251.17|249.17|0
1642104300000|2022-01-13 20:05:00|253.06|251.06|251.77|249.77|254.78|252.78|250.21|248.21|0
1642104600000|2022-01-13 20:10:00|251.59|249.59|250.39|248.39|252.28|250.28|248.17|246.17|0
1642104900000|2022-01-13 20:15:00|250.22|248.22|252.1|250.1|253.65|251.65|248.68|246.68|0
1642105200000|2022-01-13 20:20:00|251.93|249.93|249.7|247.7|253.13|251.13|248|246|0
1642105500000|2022-01-13 20:25:00|249.36|247.36|252.09|250.09|252.44|250.44|248.68|246.68|0
1642105800000|2022-01-13 20:30:00|252.78|250.78|252.95|250.95|254.85|252.85|250.8|248.8|0
1642106100000|2022-01-13 20:35:00|252.09|250.09|245.8|243.8|252.43|250.43|245.63|243.63|0
1642106400000|2022-01-13 20:40:00|247.15|245.15|246.13|244.13|248.51|246.51|245.8|243.8|0
1642106700000|2022-01-13 20:45:00|245.46|243.46|242.2|240.2|246.64|244.64|241.53|239.53|0
1642107000000|2022-01-13 20:50:00|242.37|240.37|238.53|236.53|242.53|240.53|237.37|235.37|0
1642107300000|2022-01-13 20:55:00|237.86|235.86|243.2|241.2|243.37|241.37|235.71|233.71|0
1642107600000|2022-01-13 21:00:00|244.21|242.21|241.77|239.77|245.72|243.72|239.85|237.85|0
1642107900000|2022-01-13 21:05:00|242.28|240.28|241.6|239.6|243.61|241.61|240.61|238.61|0
1642108200000|2022-01-13 21:10:00|241.77|239.77|242.77|240.77|243.77|241.77|240.44|238.44|0
1642108500000|2022-01-13 21:15:00|241.73|239.13|241.73|239.13|243.23|240.63|241.23|238.63|0
1642108800000|2022-01-13 21:20:00|242.06|239.46|241.39|238.79|242.06|239.46|241.06|238.46|0
1642109100000|2022-01-13 21:25:00|241.56|238.96|239.89|237.29|242.31|239.71|239.39|236.79|0
1642109400000|2022-01-13 21:30:00|240.06|237.46|241.88|239.28|241.89|239.29|239.39|236.79|0
1642109700000|2022-01-13 21:35:00|241.8|239.2|242.21|239.61|242.8|240.2|241.55|238.95|0
1642110000000|2022-01-13 21:40:00|242.38|239.78|242.21|239.61|243.13|240.53|241.88|239.28|0
1642110300000|2022-01-13 21:45:00|242.29|239.69|241.45|238.85|242.88|240.28|240.87|238.27|0
1642110600000|2022-01-13 21:50:00|241.71|239.11|242.54|239.94|242.54|239.94|241.2|238.6|0
1642110900000|2022-01-13 21:55:00|242.37|239.77|243.28|240.68|243.37|240.77|242.37|239.77|0
1642111200000|2022-01-13 22:00:00|243.52|240.92|243.46|240.86|243.52|240.92|243.3|240.7|0
1642111500000|2022-01-13 22:05:00|243.44|240.84|243.49|240.89|243.71|241.11|243.36|240.76|0
1642111800000|2022-01-13 22:10:00|243.48|240.88|243.48|240.88|243.48|240.88|243.46|240.86|0
1642112100000|2022-01-13 22:15:00|243.5|240.9|243.14|240.54|243.5|240.9|243.05|240.45|0
1642112400000|2022-01-13 22:20:00|243.12|240.52|243.04|240.44|243.19|240.59|242.99|240.39|0
1642112700000|2022-01-13 22:25:00|243.06|240.46|243.04|240.44|243.06|240.46|243.04|240.44|0
1642113000000|2022-01-13 22:30:00|243.06|240.46|243.03|240.43|243.3|240.7|242.93|240.33|0
1642113300000|2022-01-13 22:35:00|243.05|240.45|243.05|240.45|243.05|240.45|242.98|240.38|0
1642113600000|2022-01-13 22:40:00|243.15|240.55|243.15|240.55|243.24|240.64|243.05|240.45|0
1642113900000|2022-01-13 22:45:00|243.14|240.54|243.19|240.59|243.19|240.59|243.1|240.5|0
1642114200000|2022-01-13 22:50:00|243.26|240.66|243.43|240.83|243.48|240.88|243.26|240.66|0
1642114500000|2022-01-13 22:55:00|243.4|240.8|243.5|240.9|243.72|241.12|243.4|240.8|0
1642114800000|2022-01-13 23:00:00|244.91|242.31|245.67|243.07|246.42|243.82|244.83|242.23|0
1642115100000|2022-01-13 23:05:00|245.33|242.73|245.16|242.56|245.67|243.07|243.99|241.39|0
1642115400000|2022-01-13 23:10:00|245.41|242.81|245.99|243.39|246.33|243.73|244.99|242.39|0
1642115700000|2022-01-13 23:15:00|245.83|243.23|244.22|241.62|245.83|243.23|244.14|241.54|0
1642116000000|2022-01-13 23:20:00|243.98|241.38|244.98|242.38|245.65|243.05|243.98|241.38|0
1642116300000|2022-01-13 23:25:00|245.06|242.46|244.05|241.45|245.06|242.46|243.64|241.04|0
1642116600000|2022-01-13 23:30:00|244.14|241.54|244.1|241.5|245.22|242.62|243.6|241|0
1642116900000|2022-01-13 23:35:00|243.93|241.33|243.93|241.33|244.18|241.58|242.92|240.32|0
1642117200000|2022-01-13 23:40:00|244.01|241.41|243.56|240.96|244.26|241.66|242.8|240.2|0
1642117500000|2022-01-13 23:45:00|243.39|240.79|244.48|241.88|244.57|241.97|243.22|240.62|0
1642117800000|2022-01-13 23:50:00|244.4|241.8|243.89|241.29|244.4|241.8|243.22|240.62|0
1642118100000|2022-01-13 23:55:00|243.8|241.2|243.88|241.28|243.89|241.29|242.71|240.11|0
1642118400000|2022-01-14 00:00:00|243.55|240.95|238.02|235.42|244.22|241.62|236.44|233.84|0
1642118700000|2022-01-14 00:05:00|237.53|234.93|240.86|238.26|241.02|238.42|237.53|234.93|0
1642119000000|2022-01-14 00:10:00|240.52|237.92|242.02|239.42|242.36|239.76|240.52|237.92|0
1642119300000|2022-01-14 00:15:00|241.86|239.26|243.36|240.76|244.54|241.94|241.52|238.92|0
1642119600000|2022-01-14 00:20:00|243.2|240.6|243.36|240.76|243.53|240.93|242.19|239.59|0
1642119900000|2022-01-14 00:25:00|243.27|240.67|242.68|240.08|243.7|241.1|242.01|239.41|0
1642120200000|2022-01-14 00:30:00|242.52|239.92|241.51|238.91|243.1|240.5|241.34|238.74|0
1642120500000|2022-01-14 00:35:00|241.42|238.82|242.68|240.08|244.87|242.27|241.34|238.74|0
1642120800000|2022-01-14 00:40:00|242.51|239.91|244.02|241.42|244.44|241.84|241.33|238.73|0
1642121100000|2022-01-14 00:45:00|244.27|241.67|240.66|238.06|244.27|241.67|240.32|237.72|0
1642121400000|2022-01-14 00:50:00|240.49|237.89|242.75|240.15|242.83|240.23|239.99|237.39|0
1642121700000|2022-01-14 00:55:00|243|240.4|243.33|240.73|243.5|240.9|242.5|239.9|0
1642122000000|2022-01-14 01:00:00|243.25|240.65|244.68|242.08|245.52|242.92|242.49|239.89|0
1642122300000|2022-01-14 01:05:00|244.51|241.91|244.5|241.9|244.68|242.08|243.33|240.73|0
1642122600000|2022-01-14 01:10:00|244.67|242.07|243.15|240.55|244.92|242.32|242.82|240.22|0
1642122900000|2022-01-14 01:15:00|243.23|240.63|241.47|238.87|243.32|240.72|241.3|238.7|0
1642123200000|2022-01-14 01:20:00|241.14|238.54|242.22|239.62|242.64|240.04|240.3|237.7|0
1642123500000|2022-01-14 01:25:00|242.39|239.79|240.37|237.77|242.47|239.87|240.13|237.53|0
1642123800000|2022-01-14 01:30:00|240.46|237.86|239.95|237.35|241.04|238.44|239.12|236.52|0
1642124100000|2022-01-14 01:35:00|240.12|237.52|241.46|238.86|242.46|239.86|239.95|237.35|0
1642124400000|2022-01-14 01:40:00|241.62|239.02|238.61|236.01|241.96|239.36|238.45|235.85|0
1642124700000|2022-01-14 01:45:00|238.11|235.51|239.11|236.51|239.78|237.18|236.78|234.18|0
1642125000000|2022-01-14 01:50:00|239.28|236.68|238.85|236.25|239.28|236.68|237.94|235.34|0
1642125300000|2022-01-14 01:55:00|238.77|236.17|238.27|235.67|239.27|236.67|237.11|234.51|0
1642125600000|2022-01-14 02:00:00|238.43|235.83|238.6|236|239.6|237|237.27|234.67|0
1642125900000|2022-01-14 02:05:00|238.93|236.33|237.84|235.24|239.26|236.66|237.84|235.24|0
1642126200000|2022-01-14 02:10:00|237.76|235.16|233.29|230.69|238.09|235.49|232.96|230.36|0
1642126500000|2022-01-14 02:15:00|233.13|230.53|232.96|230.36|234.11|231.51|232.14|229.54|0
1642126800000|2022-01-14 02:20:00|232.79|230.19|234.27|231.67|235.26|232.66|232.79|230.19|0
1642127100000|2022-01-14 02:25:00|234.44|231.84|235.59|232.99|235.83|233.23|234.11|231.51|0
1642127400000|2022-01-14 02:30:00|235.75|233.15|236.75|234.15|237.16|234.56|235.75|233.15|0
1642127700000|2022-01-14 02:35:00|236.91|234.31|237.57|234.97|237.57|234.97|236.91|234.31|0
1642128000000|2022-01-14 02:40:00|237.9|235.3|239.15|236.55|239.23|236.63|237.9|235.3|0
1642128300000|2022-01-14 02:45:00|239.07|236.47|237.9|235.3|239.57|236.97|237.81|235.21|0
1642128600000|2022-01-14 02:50:00|238.06|235.46|238.73|236.13|239.23|236.63|238.06|235.46|0
1642128900000|2022-01-14 02:55:00|238.89|236.29|239.89|237.29|239.89|237.29|238.72|236.12|0
1642129200000|2022-01-14 03:00:00|239.72|237.12|237.97|235.37|240.06|237.46|237.89|235.29|0
1642129500000|2022-01-14 03:05:00|237.89|235.29|240.55|237.95|241.56|238.96|237.89|235.29|0
1642129800000|2022-01-14 03:10:00|240.38|237.78|239.29|236.69|241.39|238.79|238.71|236.11|0
1642130100000|2022-01-14 03:15:00|239.21|236.61|239.54|236.94|239.71|237.11|238.79|236.19|0
1642130400000|2022-01-14 03:20:00|239.62|237.02|239.2|236.6|239.87|237.27|238.54|235.94|0
1642130700000|2022-01-14 03:25:00|239.04|236.44|238.37|235.77|239.87|237.27|238.37|235.77|0
1642131000000|2022-01-14 03:30:00|238.2|235.6|237.11|234.51|238.87|236.27|236.53|233.93|0
1642131300000|2022-01-14 03:35:00|237.28|234.68|237.53|234.93|238.19|235.59|236.86|234.26|0
1642131600000|2022-01-14 03:40:00|237.69|235.09|236.03|233.43|237.69|235.09|235.86|233.26|0
1642131900000|2022-01-14 03:45:00|236.19|233.59|236.85|234.25|237.02|234.42|235.7|233.1|0
1642132200000|2022-01-14 03:50:00|236.93|234.33|236.68|234.08|236.93|234.33|236.1|233.5|0
1642132500000|2022-01-14 03:55:00|236.76|234.16|237.51|234.91|238.51|235.91|236.76|234.16|0
1642132800000|2022-01-14 04:00:00|238.01|235.41|239.84|237.24|240.51|237.91|237.92|235.32|0
1642133100000|2022-01-14 04:05:00|240.01|237.41|241.51|238.91|242.01|239.41|240.01|237.41|0
1642133400000|2022-01-14 04:10:00|241.84|239.24|241.67|239.07|242.35|239.75|241.42|238.82|0
1642133700000|2022-01-14 04:15:00|241.59|238.99|241.25|238.65|242.01|239.41|241.08|238.48|0
1642134000000|2022-01-14 04:20:00|241.17|238.57|244.36|241.76|244.52|241.92|241.17|238.57|0
1642134300000|2022-01-14 04:25:00|244.52|241.92|243.85|241.25|244.69|242.09|243.68|241.08|0
1642134600000|2022-01-14 04:30:00|243.93|241.33|243.17|240.57|244.18|241.58|242.83|240.23|0
1642134900000|2022-01-14 04:35:00|243.08|240.48|242.32|239.72|243.34|240.74|242.16|239.56|0
1642135200000|2022-01-14 04:40:00|242.16|239.56|242.4|239.8|242.4|239.8|241.99|239.39|0
1642135500000|2022-01-14 04:45:00|242.49|239.89|242.49|239.89|242.99|240.39|242.15|239.55|0
1642135800000|2022-01-14 04:50:00|242.57|239.97|242.48|239.88|242.82|240.22|242.06|239.46|0
1642136100000|2022-01-14 04:55:00|242.31|239.71|242.56|239.96|242.56|239.96|241.81|239.21|0
1642136400000|2022-01-14 05:00:00|242.65|240.05|243.48|240.88|243.82|241.22|242.65|240.05|0
1642136700000|2022-01-14 05:05:00|243.56|240.96|242.13|239.53|243.56|240.96|240.96|238.36|0
1642137000000|2022-01-14 05:10:00|242.21|239.61|244.07|241.47|244.74|242.14|241.63|239.03|0
1642137300000|2022-01-14 05:15:00|244.24|241.64|245.15|242.55|245.15|242.55|244.07|241.47|0
1642137600000|2022-01-14 05:20:00|245.24|242.64|245.07|242.47|245.24|242.64|244.4|241.8|0
1642137900000|2022-01-14 05:25:00|244.9|242.3|244.89|242.29|245.9|243.3|244.39|241.79|0
1642138200000|2022-01-14 05:30:00|244.81|242.21|244.05|241.45|245.4|242.8|244.05|241.45|0
1642138500000|2022-01-14 05:35:00|243.97|241.37|245.22|242.62|245.56|242.96|243.97|241.37|0
1642138800000|2022-01-14 05:40:00|245.05|242.45|244.63|242.03|245.22|242.62|244.05|241.45|0
1642139100000|2022-01-14 05:45:00|244.71|242.11|245.38|242.78|245.38|242.78|244.38|241.78|0
1642139400000|2022-01-14 05:50:00|245.21|242.61|246.55|243.95|246.55|243.95|245.04|242.44|0
1642139700000|2022-01-14 05:55:00|246.39|243.79|246.89|244.29|247.06|244.46|246.05|243.45|0
1642140000000|2022-01-14 06:00:00|246.72|244.12|246.79|244.19|249.08|246.48|246.71|244.11|0
1642140300000|2022-01-14 06:05:00|246.88|244.28|246.04|243.44|246.88|244.28|245.03|242.43|0
1642140600000|2022-01-14 06:10:00|246.21|243.61|247.97|245.37|248.14|245.54|246.04|243.44|0
1642140900000|2022-01-14 06:15:00|248.05|245.45|248.56|245.96|249.07|246.47|248.05|245.45|0
1642141200000|2022-01-14 06:20:00|248.64|246.04|247.88|245.28|250.08|247.48|247.37|244.77|0
1642141500000|2022-01-14 06:25:00|248.05|245.45|248.89|246.29|249.06|246.46|247.03|244.43|0
1642141800000|2022-01-14 06:30:00|249.06|246.46|250.24|247.64|250.92|248.32|248.8|246.2|0
1642142100000|2022-01-14 06:35:00|250.07|247.47|250.06|247.46|250.49|247.89|249.56|246.96|0
1642142400000|2022-01-14 06:40:00|250.15|247.55|250.48|247.88|251.08|248.48|250.14|247.54|0
1642142700000|2022-01-14 06:45:00|250.57|247.97|250.23|247.63|250.74|248.14|249.55|246.95|0
1642143000000|2022-01-14 06:50:00|250.06|247.46|249.54|246.94|250.06|247.46|249.38|246.78|0
1642143300000|2022-01-14 06:55:00|249.71|247.11|249.62|247.02|250.05|247.45|249.54|246.94|0
1642143600000|2022-01-14 07:00:00|249.88|247.28|250.21|247.61|250.89|248.29|249.37|246.77|0
1642143900000|2022-01-14 07:05:00|250.46|247.86|249.87|247.27|251.23|248.63|249.7|247.1|0
1642144200000|2022-01-14 07:10:00|250.04|247.44|250.88|248.28|251.23|248.63|249.53|246.93|0
1642144500000|2022-01-14 07:15:00|250.97|248.37|252.07|249.47|252.41|249.81|250.88|248.28|0
1642144800000|2022-01-14 07:20:00|252.15|249.55|251.81|249.21|252.92|250.32|251.64|249.04|0
1642145100000|2022-01-14 07:25:00|251.9|249.3|250.87|248.27|252.07|249.47|250.53|247.93|0
1642145400000|2022-01-14 07:30:00|250.7|248.1|247.82|245.22|250.7|248.1|247.49|244.89|0
1642145700000|2022-01-14 07:35:00|247.9|245.3|246.64|244.04|249|246.4|246.64|244.04|0
1642146000000|2022-01-14 07:40:00|246.98|244.38|246.64|244.04|247.65|245.05|245.29|242.69|0
1642146300000|2022-01-14 07:45:00|246.97|244.37|246.13|243.53|247.14|244.54|245.63|243.03|0
1642146600000|2022-01-14 07:50:00|245.96|243.36|245.12|242.52|246.13|243.53|244.78|242.18|0
1642146900000|2022-01-14 07:55:00|244.95|242.35|244.94|242.34|245.45|242.85|243.94|241.34|0
1642147200000|2022-01-14 08:00:00|244.61|242.01|243.1|240.5|247.13|244.53|242.34|239.74|0
1642147500000|2022-01-14 08:05:00|242.77|240.17|244.47|242.47|245.31|243.31|242.55|240.17|0
1642147800000|2022-01-14 08:10:00|244.64|242.64|246.31|244.31|247.49|245.49|243.8|241.8|0
1642148100000|2022-01-14 08:15:00|246.48|244.48|250.45|248.45|251.21|249.21|246.48|244.48|0
1642148400000|2022-01-14 08:20:00|250.19|248.19|251.55|249.55|251.55|249.55|249.18|247.18|0
1642148700000|2022-01-14 08:25:00|251.38|249.38|250.53|248.53|251.97|249.97|249.85|247.85|0
1642149000000|2022-01-14 08:30:00|250.36|248.36|250.94|248.94|252.05|250.05|250.02|248.02|0
1642149300000|2022-01-14 08:35:00|251.2|249.2|248.96|246.96|252.22|250.22|248.53|246.53|0
1642149600000|2022-01-14 08:40:00|248.79|246.79|246.58|244.58|249.13|247.13|246.41|244.41|0
1642149900000|2022-01-14 08:45:00|246.41|244.41|244.05|242.05|246.92|244.92|243.88|241.88|0
1642150200000|2022-01-14 08:50:00|244.21|242.21|243.45|241.45|245.56|243.56|241.69|239.69|0
1642150500000|2022-01-14 08:55:00|243.37|241.37|243.37|241.37|245.39|243.39|242.19|240.19|0
1642150800000|2022-01-14 09:00:00|244.04|242.04|246.9|244.9|247.16|245.16|243.37|241.37|0
1642151100000|2022-01-14 09:05:00|246.74|244.74|245.21|243.21|247.24|245.24|244.54|242.54|0
1642151400000|2022-01-14 09:10:00|245.12|243.12|246.9|244.9|246.9|244.9|243.19|241.19|0
1642151700000|2022-01-14 09:15:00|246.73|244.73|247.91|245.91|248.42|246.42|245.88|243.88|0
1642152000000|2022-01-14 09:20:00|248.25|246.25|248.59|246.59|249.61|247.61|247.91|245.91|0
1642152300000|2022-01-14 09:25:00|248.42|246.42|248.32|246.32|248.59|246.59|245.2|243.2|0
1642152600000|2022-01-14 09:30:00|248.24|246.24|250.79|248.79|251.04|249.04|248.24|246.24|0
1642152900000|2022-01-14 09:35:00|251.13|249.13|250.79|248.79|251.47|249.47|250.28|248.28|0
1642153200000|2022-01-14 09:40:00|250.96|248.96|249.67|247.67|250.96|248.96|249.42|247.42|0
1642153500000|2022-01-14 09:45:00|249.76|247.76|248.06|246.06|249.93|247.93|247.72|245.72|0
1642153800000|2022-01-14 09:50:00|247.89|245.89|247.37|245.37|248.91|246.91|246.36|244.36|0
1642154100000|2022-01-14 09:55:00|247.2|245.2|247.88|245.88|249.07|247.07|246.87|244.87|0
1642154400000|2022-01-14 10:00:00|248.05|246.05|245.84|243.84|248.22|246.22|245.84|243.84|0
1642154700000|2022-01-14 10:05:00|246.01|244.01|247.7|245.7|248.21|246.21|246.01|244.01|0
1642155000000|2022-01-14 10:10:00|247.61|245.61|246.34|244.34|248.38|246.38|246.34|244.34|0
1642155300000|2022-01-14 10:15:00|246.51|244.51|245.49|243.49|246.93|244.93|245.16|243.16|0
1642155600000|2022-01-14 10:20:00|245.66|243.66|245.83|243.83|247.01|245.01|245.32|243.32|0
1642155900000|2022-01-14 10:25:00|246|244|243.88|241.88|246|244|243.63|241.63|0
1642156200000|2022-01-14 10:30:00|243.8|241.8|245.03|243.03|245.53|243.53|241.95|239.95|0
1642156500000|2022-01-14 10:35:00|245.11|243.11|246.45|244.45|246.54|244.54|244.35|242.35|0
1642156800000|2022-01-14 10:40:00|246.37|244.37|246.87|244.87|247.04|245.04|245.86|243.86|0
1642157100000|2022-01-14 10:45:00|246.53|244.53|248.05|246.05|248.55|246.55|246.2|244.2|0
1642157400000|2022-01-14 10:50:00|248.3|246.3|246.77|244.77|248.39|246.39|246.09|244.09|0
1642157700000|2022-01-14 10:55:00|246.94|244.94|246.93|244.93|247.78|245.78|246.93|244.93|0
1642158000000|2022-01-14 11:00:00|247.1|245.1|248.45|246.45|248.96|246.96|246.93|244.93|0
1642158300000|2022-01-14 11:05:00|248.79|246.79|247.94|245.94|248.96|246.96|247.43|245.43|0
1642158600000|2022-01-14 11:10:00|247.77|245.77|248.18|246.18|248.95|246.95|247.77|245.77|0
1642158900000|2022-01-14 11:15:00|248.27|246.27|247.67|245.67|248.44|246.44|246.75|244.75|0
1642159200000|2022-01-14 11:20:00|247.76|245.76|246.24|244.24|248.61|246.61|246.24|244.24|0
1642159500000|2022-01-14 11:25:00|246.41|244.41|246.57|244.57|246.91|244.91|245.73|243.73|0
1642159800000|2022-01-14 11:30:00|246.74|244.74|245.64|243.64|246.74|244.74|245.22|243.22|0
1642160100000|2022-01-14 11:35:00|245.56|243.56|244.21|242.21|246.73|244.73|243.7|241.7|0
1642160400000|2022-01-14 11:40:00|244.04|242.04|244.54|242.54|244.88|242.88|242.53|240.53|0
1642160700000|2022-01-14 11:45:00|244.12|242.12|244.62|242.62|244.7|242.7|243.53|241.53|0
1642161000000|2022-01-14 11:50:00|244.7|242.7|243.86|241.86|244.7|242.7|243.19|241.19|0
1642161300000|2022-01-14 11:55:00|243.94|241.94|242.18|240.18|244.53|242.53|241.18|239.18|0
1642161600000|2022-01-14 12:00:00|241.85|239.85|239.01|237.01|242.51|240.51|238.84|236.84|0
1642161900000|2022-01-14 12:05:00|238.84|236.84|235.7|233.7|239.84|237.84|235.2|233.2|0
1642162200000|2022-01-14 12:10:00|235.86|233.86|238.17|236.17|238.5|236.5|235.53|233.53|0
1642162500000|2022-01-14 12:15:00|238.01|236.01|237.17|235.17|239.33|237.33|237.17|235.17|0
1642162800000|2022-01-14 12:20:00|237.34|235.34|238.83|236.83|240.16|238.16|236.68|234.68|0
1642163100000|2022-01-14 12:25:00|238.99|236.99|234.69|232.69|239.33|237.33|234.69|232.69|0
1642163400000|2022-01-14 12:30:00|234.53|232.53|236.17|234.17|236.17|234.17|234.36|232.36|0
1642163700000|2022-01-14 12:35:00|236.01|234.01|233.37|231.37|236.41|234.41|233.21|231.21|0
1642164000000|2022-01-14 12:40:00|233.2|231.2|230.57|228.57|233.2|231.2|227.83|225.83|0
1642164300000|2022-01-14 12:45:00|230.74|228.74|231.55|229.55|232.69|230.69|230.57|228.57|0
1642164600000|2022-01-14 12:50:00|231.62|229.62|230.24|228.24|232.2|230.2|229.75|227.75|0
1642164900000|2022-01-14 12:55:00|229.92|227.92|221.39|219.39|230.57|228.57|221.39|219.39|0
1642165200000|2022-01-14 13:00:00|221.87|219.87|224.33|222.33|224.58|222.58|218.1|216.1|0
1642165500000|2022-01-14 13:05:00|224.26|222.26|223.73|221.73|225.33|223.33|222.19|220.19|0
1642165800000|2022-01-14 13:10:00|223.57|221.57|220.82|218.82|224.81|222.81|220.35|218.35|0
1642166100000|2022-01-14 13:15:00|221.14|219.14|224.16|222.16|226.25|224.25|221.14|219.14|0
1642166400000|2022-01-14 13:20:00|224.32|222.32|225.76|223.76|225.92|223.92|223.52|221.52|0
1642166700000|2022-01-14 13:25:00|225.44|223.44|225.19|223.19|225.92|223.92|223.2|221.2|0
1642167000000|2022-01-14 13:30:00|225.28|223.28|223.19|221.19|225.92|223.92|221.12|219.12|0
1642167300000|2022-01-14 13:35:00|223.35|221.35|220.8|218.8|223.67|221.67|220.33|218.33|0
1642167600000|2022-01-14 13:40:00|220.96|218.96|218.74|216.74|222.87|220.87|217.79|215.79|0
1642167900000|2022-01-14 13:45:00|219.21|217.21|218.1|216.1|221.11|219.11|216.85|214.85|0
1642168200000|2022-01-14 13:50:00|217.79|215.79|217.59|215.59|217.95|215.95|214.27|212.27|0
1642168500000|2022-01-14 13:55:00|217.74|215.74|219.94|217.94|219.94|217.94|215.86|213.86|0
1642168800000|2022-01-14 14:00:00|219.47|217.47|220.25|218.25|220.41|218.41|217.42|215.42|0
1642169100000|2022-01-14 14:05:00|220.41|218.41|221.02|219.02|223.58|221.58|220.41|218.41|0
1642169400000|2022-01-14 14:10:00|221.18|219.18|221.97|219.97|223.25|221.25|220.39|218.39|0
1642169700000|2022-01-14 14:15:00|221.73|219.73|222.45|220.45|224.37|222.37|220.7|218.7|0
1642170000000|2022-01-14 14:20:00|222.13|220.13|222.12|220.12|223.24|221.24|220.38|218.38|0
1642170300000|2022-01-14 14:25:00|222.28|220.28|221.32|219.32|224.04|222.04|221.32|219.32|0
1642170600000|2022-01-14 14:30:00|221.96|219.96|220.84|218.84|225|223|219.42|217.42|0
1642170900000|2022-01-14 14:35:00|221.32|219.32|232.27|230.27|234.56|232.56|219.73|217.73|0
1642171200000|2022-01-14 14:40:00|232.1|230.1|232.83|230.83|235.21|233.21|228.69|226.69|0
1642171500000|2022-01-14 14:45:00|232.59|230.59|232.26|230.26|238.83|236.83|231.45|229.45|0
1642171800000|2022-01-14 14:50:00|232.5|230.5|237.83|235.83|238.16|236.16|231.45|229.45|0
1642172100000|2022-01-14 14:55:00|237.5|235.5|242.67|240.67|243.67|241.67|237.17|235.17|0
1642172400000|2022-01-14 15:00:00|243.25|241.25|235.88|233.88|243.84|241.84|233.1|231.1|0
1642172700000|2022-01-14 15:05:00|236.21|234.21|239.51|237.51|241.83|239.83|236.21|234.21|0
1642173000000|2022-01-14 15:10:00|239.34|237.34|235.88|233.88|243.16|241.16|235.55|233.55|0
1642173300000|2022-01-14 15:15:00|236.53|234.53|245.5|243.5|245.83|243.83|236.53|234.53|0
1642173600000|2022-01-14 15:20:00|245.33|243.33|235.05|233.05|245.33|243.33|235.05|233.05|0
1642173900000|2022-01-14 15:25:00|235.21|233.21|234.39|232.39|237.02|235.02|231.78|229.78|0
1642174200000|2022-01-14 15:30:00|234.22|232.22|235.2|233.2|235.37|233.37|230.31|228.31|0
1642174500000|2022-01-14 15:35:00|235.37|233.37|231.28|229.28|235.53|233.53|228.36|226.36|0
1642174800000|2022-01-14 15:40:00|231.6|229.6|228.45|226.45|231.6|229.6|227.39|225.39|0
1642175100000|2022-01-14 15:45:00|228.61|226.61|232.5|230.5|233.97|231.97|227.48|225.48|0
1642175400000|2022-01-14 15:50:00|232.18|230.18|229.74|227.74|232.99|230.99|226.51|224.51|0
1642175700000|2022-01-14 15:55:00|229.09|227.09|231.19|229.19|231.93|229.93|227.64|225.64|0
1642176000000|2022-01-14 16:00:00|231.36|229.36|228.92|226.92|236.26|234.26|226.5|224.5|0
1642176300000|2022-01-14 16:05:00|228.6|226.6|223.46|221.46|228.6|226.6|223.46|221.46|0
1642176600000|2022-01-14 16:10:00|223.78|221.78|222.5|220.5|225.21|223.21|221.7|219.7|0
1642176900000|2022-01-14 16:15:00|221.86|219.86|220.74|218.74|222.97|220.97|219.64|217.64|0
1642177200000|2022-01-14 16:20:00|221.38|219.38|223.96|221.96|224.28|222.28|217.98|215.98|0
1642177500000|2022-01-14 16:25:00|224.12|222.12|224.03|222.03|227.97|225.97|223|221|0
1642177800000|2022-01-14 16:30:00|224.27|222.27|225.47|223.47|228.45|226.45|222.04|220.04|0
1642178100000|2022-01-14 16:35:00|225.64|223.64|228.37|226.37|229.83|227.83|225.15|223.15|0
1642178400000|2022-01-14 16:40:00|228.53|226.53|230.31|228.31|232.59|230.59|227.56|225.56|0
1642178700000|2022-01-14 16:45:00|231.13|229.13|232.87|230.87|236.04|234.04|230.48|228.48|0
1642179000000|2022-01-14 16:50:00|233.2|231.2|232.16|230.16|234.02|232.02|230.85|228.85|0
1642179300000|2022-01-14 16:55:00|231.99|229.99|231.33|229.33|233.63|231.63|230.68|228.68|0
1642179600000|2022-01-14 17:00:00|230.84|228.84|228.07|226.07|232.64|230.64|227.9|225.9|0
1642179900000|2022-01-14 17:05:00|228.39|226.39|231.4|229.4|231.65|229.65|227.9|225.9|0
1642180200000|2022-01-14 17:10:00|230.83|228.83|227.57|225.57|233.46|231.46|227.24|225.24|0
1642180500000|2022-01-14 17:15:00|227.89|225.89|228.38|226.38|229.68|227.68|227.41|225.41|0
1642180800000|2022-01-14 17:20:00|228.22|226.22|224.49|222.49|228.38|226.38|224.33|222.33|0
1642181100000|2022-01-14 17:25:00|224.65|222.65|227.4|225.4|227.88|225.88|223.84|221.84|0
1642181400000|2022-01-14 17:30:00|227.07|225.07|228.04|226.04|228.53|226.53|226.1|224.1|0
1642181700000|2022-01-14 17:35:00|228.2|226.2|228.04|226.04|230.98|228.98|227.55|225.55|0
1642182000000|2022-01-14 17:40:00|228.2|226.2|225.19|223.19|228.2|226.2|224.47|222.47|0
1642182300000|2022-01-14 17:45:00|225.28|223.28|220.29|218.29|225.28|223.28|219.02|217.02|0
1642182600000|2022-01-14 17:50:00|220.13|218.13|218.69|216.69|221.09|219.09|217.58|215.58|0
1642182900000|2022-01-14 17:55:00|218.54|216.54|216.05|214.05|218.54|216.54|215.08|213.08|0
1642183200000|2022-01-14 18:00:00|215.89|213.89|218.26|216.26|219.38|217.38|214.62|212.62|0
1642183500000|2022-01-14 18:05:00|218.1|216.1|215.88|213.88|219.06|217.06|215.25|213.25|0
1642183800000|2022-01-14 18:10:00|215.72|213.72|217.62|215.62|218.26|216.26|213.51|211.51|0
1642184100000|2022-01-14 18:15:00|217.78|215.78|217.14|215.14|218.89|216.89|216.03|214.03|0
1642184400000|2022-01-14 18:20:00|216.82|214.82|211.93|209.93|216.82|214.82|211.62|209.62|0
1642184700000|2022-01-14 18:25:00|212.01|210.01|216.21|214.21|216.21|214.21|211.69|209.69|0
1642185000000|2022-01-14 18:30:00|215.9|213.9|213.22|211.22|217.95|215.95|213.22|211.22|0
1642185300000|2022-01-14 18:35:00|213.85|211.85|215.42|213.42|216.36|214.36|213.07|211.07|0
1642185600000|2022-01-14 18:40:00|215.73|213.73|220.32|218.32|220.64|218.64|214.94|212.94|0
1642185900000|2022-01-14 18:45:00|220.01|218.01|219.37|217.37|220.48|218.48|217.31|215.31|0
1642186200000|2022-01-14 18:50:00|219.21|217.21|220.48|218.48|224.22|222.22|218.89|216.89|0
1642186500000|2022-01-14 18:55:00|220.32|218.32|222.49|220.49|224.83|222.83|219.99|217.99|0
1642186800000|2022-01-14 19:00:00|222.66|220.66|223.79|221.79|226.72|224.72|222.17|220.17|0
1642187100000|2022-01-14 19:05:00|223.63|221.63|222.49|220.49|224.11|222.11|221.19|219.19|0
1642187400000|2022-01-14 19:10:00|222.32|220.32|223.13|221.13|223.29|221.29|219.74|217.74|0
1642187700000|2022-01-14 19:15:00|223.46|221.46|223.29|221.29|224.75|222.75|221.51|219.51|0
1642188000000|2022-01-14 19:20:00|222.96|220.96|225.4|223.4|225.73|223.73|222.48|220.48|0
1642188300000|2022-01-14 19:25:00|225.56|223.56|219.4|217.4|226.54|224.54|219.4|217.4|0
1642188600000|2022-01-14 19:30:00|219.24|217.24|226.37|224.37|226.45|224.45|219.24|217.24|0
1642188900000|2022-01-14 19:35:00|226.21|224.21|227.84|225.84|229.82|227.82|225.72|223.72|0
1642189200000|2022-01-14 19:40:00|227.68|225.68|223.27|221.27|227.68|225.68|223.27|221.27|0
1642189500000|2022-01-14 19:45:00|223.92|221.92|226.03|224.03|227.67|225.67|223.43|221.43|0
1642189800000|2022-01-14 19:50:00|226.2|224.2|226.68|224.68|229.15|227.15|225.87|223.87|0
1642190100000|2022-01-14 19:55:00|226.85|224.85|224.56|222.56|228.16|226.16|224.56|222.56|0
1642190400000|2022-01-14 20:00:00|224.4|222.4|229.96|227.96|231.28|229.28|224.4|222.4|0
1642190700000|2022-01-14 20:05:00|230.12|228.12|226.18|224.18|231.11|229.11|225.69|223.69|0
1642191000000|2022-01-14 20:10:00|226.02|224.02|228.14|226.14|229.62|227.62|225.61|223.61|0
1642191300000|2022-01-14 20:15:00|227.81|225.81|234.69|232.69|236.42|234.42|226.99|224.99|0
1642191600000|2022-01-14 20:20:00|235.02|233.02|237.35|235.35|238.18|236.18|234.35|232.35|0
1642191900000|2022-01-14 20:25:00|236.85|234.85|234.35|232.35|237.34|235.34|234.35|232.35|0
1642192200000|2022-01-14 20:30:00|234.51|232.51|238.34|236.34|238.84|236.84|234.51|232.51|0
1642192500000|2022-01-14 20:35:00|238.01|236.01|238.84|236.84|240.18|238.18|237|235|0
1642192800000|2022-01-14 20:40:00|238.75|236.75|238.32|236.32|240.94|238.94|237.17|235.17|0
1642193100000|2022-01-14 20:45:00|238.49|236.49|236.97|234.97|240.18|238.18|234.29|232.29|0
1642193400000|2022-01-14 20:50:00|237.22|235.22|240.17|238.17|241.87|239.87|236.63|234.63|0
1642193700000|2022-01-14 20:55:00|239.83|237.83|238.82|236.82|241.18|239.18|236.46|234.46|0
1642194000000|2022-01-14 21:00:00|238.98|236.98|242.03|240.03|242.71|240.71|238.98|236.98|0
1642194300000|2022-01-14 21:05:00|241.52|239.52|241.85|239.85|242.37|240.37|240.67|238.67|0
1642194600000|2022-01-14 21:10:00|242.02|240.02|242.7|240.7|243.29|241.29|241.85|239.85|0
1642492800000|2022-01-18 08:00:00|222.7|220.1|224.33|221.73|225.63|223.03|222.7|220.1|0
1642493100000|2022-01-18 08:05:00|223.62|221.62|221.1|219.1|223.86|221.86|221.1|219.1|0
1642493400000|2022-01-18 08:10:00|220.78|218.78|216.11|214.11|220.78|218.78|215.07|213.07|0
1642493700000|2022-01-18 08:15:00|215.95|213.95|214.25|212.25|215.95|213.95|209.8|207.8|0
1642494000000|2022-01-18 08:20:00|214.56|212.56|212.12|210.12|214.65|212.65|211.33|209.33|0
1642494300000|2022-01-18 08:25:00|212.59|210.59|210.07|208.07|213.22|211.22|208.82|206.82|0
1642494600000|2022-01-18 08:30:00|209.76|207.76|211.4|209.4|211.48|209.48|208.82|206.82|0
1642494900000|2022-01-18 08:35:00|211.32|209.32|212.26|210.26|213.06|211.06|210.69|208.69|0
1642495200000|2022-01-18 08:40:00|212.18|210.18|213.44|211.44|213.53|211.53|210.37|208.37|0
1642495500000|2022-01-18 08:45:00|213.13|211.13|213.68|211.68|213.68|211.68|211.94|209.94|0
1642495800000|2022-01-18 08:50:00|213.52|211.52|214.63|212.63|214.63|212.63|212.89|210.89|0
1642496100000|2022-01-18 08:55:00|214.47|212.47|213.43|211.43|214.47|212.47|213.2|211.2|0
1642496400000|2022-01-18 09:00:00|213.35|211.35|211.93|209.93|214.15|212.15|211.46|209.46|0
1642496700000|2022-01-18 09:05:00|212.09|210.09|209.25|207.25|212.09|210.09|207.38|205.38|0
1642497000000|2022-01-18 09:10:00|209.1|207.1|208.47|206.47|209.72|207.72|207.84|205.84|0
1642497300000|2022-01-18 09:15:00|208.38|206.38|205.97|203.97|208.47|206.47|204.26|202.26|0
1642497600000|2022-01-18 09:20:00|205.35|203.35|201.79|199.79|206.2|204.2|200.87|198.87|0
1642497900000|2022-01-18 09:25:00|201.95|199.95|203.71|201.71|204.1|202.1|200.87|198.87|0
1642498200000|2022-01-18 09:30:00|203.64|201.64|203.09|201.09|205.03|203.03|203.09|201.09|0
1642498500000|2022-01-18 09:35:00|202.86|200.86|202.7|200.7|203.79|201.79|201.17|199.17|0
1642498800000|2022-01-18 09:40:00|202.86|200.86|203.7|201.7|203.78|201.78|199.94|197.94|0
1642499100000|2022-01-18 09:45:00|203.47|201.47|206.17|204.17|206.41|204.41|203.31|201.31|0
1642499400000|2022-01-18 09:50:00|206.25|204.25|207.18|205.18|207.81|205.81|206.1|204.1|0
1642499700000|2022-01-18 09:55:00|207.26|205.26|205.78|203.78|207.34|205.34|205.16|203.16|0
1642500000000|2022-01-18 10:00:00|205.62|203.62|206.71|204.71|208.11|206.11|205.62|203.62|0
1642500300000|2022-01-18 10:05:00|206.55|204.55|206.86|204.86|207.33|205.33|205.62|203.62|0
1642500600000|2022-01-18 10:10:00|207.01|205.01|209.04|207.04|209.2|207.2|206.86|204.86|0
1642500900000|2022-01-18 10:15:00|208.88|206.88|207.01|205.01|209.04|207.04|206.38|204.38|0
1642501200000|2022-01-18 10:20:00|207.16|205.16|208.72|206.72|208.72|206.72|206.85|204.85|0
1642501500000|2022-01-18 10:25:00|209.03|207.03|210.2|208.2|210.6|208.6|208.72|206.72|0
1642501800000|2022-01-18 10:30:00|210.44|208.44|208.87|206.87|210.75|208.75|208.71|206.71|0
1642502100000|2022-01-18 10:35:00|208.94|206.94|206.52|204.52|209.34|207.34|206.05|204.05|0
1642502400000|2022-01-18 10:40:00|206.67|204.67|207.45|205.45|208.23|206.23|206.29|204.29|0
1642502700000|2022-01-18 10:45:00|207.37|205.37|206.82|204.82|208.38|206.38|205.2|203.2|0
1642503000000|2022-01-18 10:50:00|206.67|204.67|208.22|206.22|209.16|207.16|206.67|204.67|0
1642503300000|2022-01-18 10:55:00|208.3|206.3|208.37|206.37|208.53|206.53|206.97|204.97|0
1642503600000|2022-01-18 11:00:00|208.69|206.69|205.26|203.26|208.69|206.69|204.8|202.8|0
1642503900000|2022-01-18 11:05:00|205.11|203.11|206.34|204.34|207.59|205.59|204.64|202.64|0
1642504200000|2022-01-18 11:10:00|206.19|204.19|205.33|203.33|206.96|204.96|204.33|202.33|0
1642504500000|2022-01-18 11:15:00|205.25|203.25|207.65|205.65|208.05|206.05|205.25|203.25|0
1642504800000|2022-01-18 11:20:00|207.89|205.89|206.25|204.25|208.04|206.04|206.17|204.17|0
1642505100000|2022-01-18 11:25:00|206.17|204.17|207.1|205.1|207.72|205.72|205.24|203.24|0
1642505400000|2022-01-18 11:30:00|206.79|204.79|206.63|204.63|208.03|206.03|205.24|203.24|0
1642505700000|2022-01-18 11:35:00|206.79|204.79|208.03|206.03|208.97|206.97|206.63|204.63|0
1642506000000|2022-01-18 11:40:00|208.34|206.34|208.65|206.65|208.96|206.96|207.4|205.4|0
1642506300000|2022-01-18 11:45:00|208.8|206.8|209.11|207.11|209.9|207.9|208.49|206.49|0
1642506600000|2022-01-18 11:50:00|208.96|206.96|207.47|205.47|209.11|207.11|207.08|205.08|0
1642506900000|2022-01-18 11:55:00|207.39|205.39|208.32|206.32|208.79|206.79|207.39|205.39|0
1642507200000|2022-01-18 12:00:00|208.48|206.48|209.8|207.8|210.59|208.59|208.48|206.48|0
1642507500000|2022-01-18 12:05:00|209.72|207.72|211.29|209.29|211.29|209.29|209.1|207.1|0
1642507800000|2022-01-18 12:10:00|211.13|209.13|210.5|208.5|211.13|209.13|209.56|207.56|0
1642508100000|2022-01-18 12:15:00|210.34|208.34|210.81|208.81|211.13|209.13|210.03|208.03|0
1642508400000|2022-01-18 12:20:00|210.97|208.97|210.81|208.81|213.17|211.17|209.71|207.71|0
1642508700000|2022-01-18 12:25:00|210.96|208.96|212.85|210.85|212.85|210.85|210.96|208.96|0
1642509000000|2022-01-18 12:30:00|212.69|210.69|210.17|208.17|213.01|211.01|209.7|207.7|0
1642509300000|2022-01-18 12:35:00|210.33|208.33|211.26|209.26|211.58|209.58|209.7|207.7|0
1642509600000|2022-01-18 12:40:00|211.11|209.11|210.95|208.95|211.26|209.26|210.16|208.16|0
1642509900000|2022-01-18 12:45:00|210.79|208.79|213.78|211.78|215.21|213.21|210.79|208.79|0
1642510200000|2022-01-18 12:50:00|213.62|211.62|214.09|212.09|215.12|213.12|213.46|211.46|0
1642510500000|2022-01-18 12:55:00|214.25|212.25|214.72|212.72|215.43|213.43|213.93|211.93|0
1642510800000|2022-01-18 13:00:00|215.04|213.04|213.29|211.29|215.11|213.11|212.98|210.98|0
1642511100000|2022-01-18 13:05:00|212.98|210.98|212.81|210.81|213.92|211.92|212.81|210.81|0
1642511400000|2022-01-18 13:10:00|212.97|210.97|212.81|210.81|213.44|211.44|212.49|210.49|0
1642511700000|2022-01-18 13:15:00|212.65|210.65|209.19|207.19|212.65|210.65|208.57|206.57|0
1642512000000|2022-01-18 13:20:00|209.04|207.04|208.72|206.72|210.76|208.76|208.41|206.41|0
1642512300000|2022-01-18 13:25:00|208.87|206.87|211.54|209.54|211.61|209.61|208.87|206.87|0
1642512600000|2022-01-18 13:30:00|211.61|209.61|213.42|211.42|214.85|212.85|211.61|209.61|0
1642512900000|2022-01-18 13:35:00|213.11|211.11|211.69|209.69|214.53|212.53|211.37|209.37|0
1642513200000|2022-01-18 13:40:00|211.37|209.37|210.27|208.27|211.84|209.84|208.86|206.86|0
1642513500000|2022-01-18 13:45:00|210.42|208.42|211.05|209.05|212.47|210.47|210.11|208.11|0
1642513800000|2022-01-18 13:50:00|211.2|209.2|212.62|210.62|212.78|210.78|211.2|209.2|0
1642514100000|2022-01-18 13:55:00|212.46|210.46|213.4|211.4|213.72|211.72|211.99|209.99|0
1642514400000|2022-01-18 14:00:00|213.25|211.25|213.72|211.72|214.03|212.03|212.45|210.45|0
1642514700000|2022-01-18 14:05:00|213.87|211.87|213.4|211.4|213.87|211.87|211.98|209.98|0
1642515000000|2022-01-18 14:10:00|213.55|211.55|212.13|210.13|213.87|211.87|211.34|209.34|0
1642515300000|2022-01-18 14:15:00|212.44|210.44|210.08|208.08|212.76|210.76|209.3|207.3|0
1642515600000|2022-01-18 14:20:00|209.61|207.61|211.41|209.41|211.49|209.49|209.14|207.14|0
1642515900000|2022-01-18 14:25:00|211.65|209.65|208.2|206.2|212.59|210.59|208.11|206.11|0
1642516200000|2022-01-18 14:30:00|206.02|204.02|202.15|200.15|206.33|204.33|201.69|199.69|0
1642516500000|2022-01-18 14:35:00|201.08|199.08|198.94|196.94|202.77|200.77|196.06|194.06|0
1642516800000|2022-01-18 14:40:00|199.09|197.09|202.08|200.08|207.44|205.44|195.99|193.99|0
1642517100000|2022-01-18 14:45:00|202.39|200.39|197.5|195.5|203.16|201.16|195.38|193.38|0
1642517400000|2022-01-18 14:50:00|196.89|194.89|197.57|195.57|198.1|196.1|194.32|192.32|0
1642517700000|2022-01-18 14:55:00|196.96|194.96|198.71|196.71|199.16|197.16|192.67|190.67|0
1642518000000|2022-01-18 15:00:00|196.43|194.43|195.89|193.89|198.86|196.86|194.46|192.46|0
1642518300000|2022-01-18 15:05:00|196.27|194.27|204.53|202.53|204.69|202.69|196.27|194.27|0
1642518600000|2022-01-18 15:10:00|204.22|202.22|200.68|198.68|207.17|205.17|200.68|198.68|0
1642518900000|2022-01-18 15:15:00|200.37|198.37|198.99|196.99|204.83|202.83|198.99|196.99|0
1642519200000|2022-01-18 15:20:00|199.45|197.45|202.51|200.51|202.51|200.51|197.77|195.77|0
1642519500000|2022-01-18 15:25:00|201.9|199.9|204.05|202.05|204.21|202.21|199.9|197.9|0
1642519800000|2022-01-18 15:30:00|204.2|202.2|199.59|197.59|204.36|202.36|198.83|196.83|0
1642520100000|2022-01-18 15:35:00|199.29|197.29|196.55|194.55|200.28|198.28|196.4|194.4|0
1642520400000|2022-01-18 15:40:00|196.7|194.7|200.96|198.96|201.27|199.27|196.24|194.24|0
1642520700000|2022-01-18 15:45:00|200.81|198.81|197.9|195.9|202.34|200.34|196.99|194.99|0
1642521000000|2022-01-18 15:50:00|198.05|196.05|194.87|192.87|198.21|196.21|194.87|192.87|0
1642521300000|2022-01-18 15:55:00|194.72|192.72|195.02|193.02|196.23|194.23|193.21|191.21|0
1642521600000|2022-01-18 16:00:00|194.79|192.79|195.47|193.47|196.53|194.53|193.21|191.21|0
1642521900000|2022-01-18 16:05:00|195.62|193.62|192.76|190.76|196.68|194.68|190.66|188.66|0
1642522200000|2022-01-18 16:10:00|193.2|191.2|195.01|193.01|195.01|193.01|192|190|0
1642522500000|2022-01-18 16:15:00|194.85|192.85|196.97|194.97|197.57|195.57|194.85|192.85|0
1642522800000|2022-01-18 16:20:00|196.81|194.81|195.02|193.02|196.81|194.81|193.15|191.15|0
1642523100000|2022-01-18 16:25:00|194.87|192.87|193.81|191.81|195.47|193.47|193.36|191.36|0
1642523400000|2022-01-18 16:30:00|193.51|191.51|189.47|187.47|193.66|191.66|188.73|186.73|0
1642523700000|2022-01-18 16:35:00|189.39|187.39|196.07|194.07|196.22|194.22|189.17|187.17|0
1642524000000|2022-01-18 16:40:00|195.92|193.92|196.06|194.06|198.04|196.04|194.85|192.85|0
1642524300000|2022-01-18 16:45:00|196.52|194.52|198.34|196.34|199.1|197.1|196.21|194.21|0
1642524600000|2022-01-18 16:50:00|198.49|196.49|198.18|196.18|201.4|199.4|198.03|196.03|0
1642524900000|2022-01-18 16:55:00|198.03|196.03|197.72|195.72|198.48|196.48|196.51|194.51|0
1642525200000|2022-01-18 17:00:00|197.57|195.57|191.53|189.53|198.63|196.63|191.38|189.38|0
1642525500000|2022-01-18 17:05:00|191.23|189.23|191.53|189.53|191.68|189.68|189.59|187.59|0
1642525800000|2022-01-18 17:10:00|191.45|189.45|193.02|191.02|193.32|191.32|190.63|188.63|0
1642526100000|2022-01-18 17:15:00|193.17|191.17|193.62|191.62|194.97|192.97|190.92|188.92|0
1642526400000|2022-01-18 17:20:00|193.47|191.47|189.87|187.87|194.22|192.22|189.28|187.28|0
1642526700000|2022-01-18 17:25:00|190.02|188.02|190.02|188.02|190.47|188.47|188.53|186.53|0
1642527000000|2022-01-18 17:30:00|189.87|187.87|190.61|188.61|191.21|189.21|186.9|184.9|0
1642527300000|2022-01-18 17:35:00|190.76|188.76|188.67|186.67|191.06|189.06|187.78|185.78|0
1642527600000|2022-01-18 17:40:00|188.82|186.82|188.37|186.37|190.45|188.45|188.07|186.07|0
1642527900000|2022-01-18 17:45:00|188.22|186.22|185.27|183.27|189.41|187.41|185.12|183.12|0
1642528200000|2022-01-18 17:50:00|185.71|183.71|184.68|182.68|187.33|185.33|184.38|182.38|0
1642528500000|2022-01-18 17:55:00|184.82|182.82|183.79|181.79|186.14|184.14|183.5|181.5|0
1642528800000|2022-01-18 18:00:00|183.65|181.65|183.64|181.64|184.96|182.96|182.04|180.04|0
1642529100000|2022-01-18 18:05:00|183.5|181.5|185.69|183.69|185.69|183.69|182.33|180.33|0
1642529400000|2022-01-18 18:10:00|185.4|183.4|187.46|185.46|187.9|185.9|184.66|182.66|0
1642529700000|2022-01-18 18:15:00|187.31|185.31|188.04|186.04|189.53|187.53|186.27|184.27|0
1642530000000|2022-01-18 18:20:00|187.75|185.75|184.5|182.5|188.04|186.04|183.48|181.48|0
1642530300000|2022-01-18 18:25:00|184.36|182.36|185.38|183.38|185.67|183.67|183.04|181.04|0
1642530600000|2022-01-18 18:30:00|185.23|183.23|186.26|184.26|186.26|184.26|183.76|181.76|0
1642530900000|2022-01-18 18:35:00|186.11|184.11|188.77|186.77|189.21|187.21|185.81|183.81|0
1642531200000|2022-01-18 18:40:00|188.62|186.62|191.15|189.15|191.3|189.3|188.02|186.02|0
1642531500000|2022-01-18 18:45:00|190.85|188.85|189.13|187.13|192.19|190.19|188.46|186.46|0
1642531800000|2022-01-18 18:50:00|189.2|187.2|188.61|186.61|191.44|189.44|188.01|186.01|0
1642532100000|2022-01-18 18:55:00|188.9|186.9|191.73|189.73|192.78|190.78|188.53|186.53|0
1642532400000|2022-01-18 19:00:00|191.5|189.5|192.63|190.63|194.28|192.28|191.43|189.43|0
1642532700000|2022-01-18 19:05:00|192.78|190.78|194.04|192.04|195.4|193.4|192.63|190.63|0
1642533000000|2022-01-18 19:10:00|194.19|192.19|192.99|190.99|195.54|193.54|192.99|190.99|0
1642533300000|2022-01-18 19:15:00|192.91|190.91|195.69|193.69|195.99|193.99|192.84|190.84|0
1642533600000|2022-01-18 19:20:00|195.84|193.84|192.53|190.53|195.84|193.84|192.24|190.24|0
1642533900000|2022-01-18 19:25:00|192.38|190.38|193.57|191.57|194.18|192.18|190.89|188.89|0
1642534200000|2022-01-18 19:30:00|193.43|191.43|197.79|195.79|199.31|197.31|193.28|191.28|0
1642534500000|2022-01-18 19:35:00|197.33|195.33|198.39|196.39|199.53|197.53|197.33|195.33|0
1642534800000|2022-01-18 19:40:00|198.54|196.54|197.17|195.17|199.45|197.45|197.02|195.02|0
1642535100000|2022-01-18 19:45:00|197.02|195.02|200.36|198.36|200.97|198.97|196.87|194.87|0
1642535400000|2022-01-18 19:50:00|200.51|198.51|202.8|200.8|203.88|201.88|200.36|198.36|0
1642535700000|2022-01-18 19:55:00|203.11|201.11|201.27|199.27|203.57|201.57|200.96|198.96|0
1642536000000|2022-01-18 20:00:00|201.11|199.11|197.61|195.61|202.18|200.18|197.01|195.01|0
1642536300000|2022-01-18 20:05:00|197.76|195.76|197.3|195.3|199.13|197.13|196.25|194.25|0
1642536600000|2022-01-18 20:10:00|197.15|195.15|196.85|194.85|198.82|196.82|196.25|194.25|0
1642536900000|2022-01-18 20:15:00|196.24|194.24|190.25|188.25|196.24|194.24|188.78|186.78|0
1642537200000|2022-01-18 20:20:00|190.55|188.55|192.93|190.93|193.38|191.38|189.66|187.66|0
1642537500000|2022-01-18 20:25:00|193.08|191.08|192.33|190.33|193.38|191.38|190.84|188.84|0
1642537800000|2022-01-18 20:30:00|192.63|190.63|190.69|188.69|193.67|191.67|190.54|188.54|0
1642538100000|2022-01-18 20:35:00|190.98|188.98|189.94|187.94|191.28|189.28|188.61|186.61|0
1642538400000|2022-01-18 20:40:00|189.79|187.79|185.25|183.25|190.24|188.24|182.84|180.84|0
1642538700000|2022-01-18 20:45:00|184.96|182.96|189.43|187.43|189.43|187.43|184.96|182.96|0
1642539000000|2022-01-18 20:50:00|188.62|186.62|183.21|181.21|192.77|190.77|183.21|181.21|0
1642539300000|2022-01-18 20:55:00|183.5|181.5|190.09|188.09|190.09|188.09|183.21|181.21|0
1642539600000|2022-01-18 21:00:00|190.39|188.39|189.05|187.05|190.39|188.39|187.58|185.58|0
1642539900000|2022-01-18 21:05:00|188.61|186.61|188.6|186.6|189.27|187.27|187.87|185.87|0
1642540200000|2022-01-18 21:10:00|188.75|186.75|190.08|188.08|190.37|188.37|188.45|186.45|0
1642540500000|2022-01-18 21:15:00|190.67|188.07|190.74|188.14|191.41|188.81|190.15|187.55|0
1642540800000|2022-01-18 21:20:00|190.82|188.22|192.3|189.7|192.45|189.85|190.81|188.21|0
1642541100000|2022-01-18 21:25:00|192.15|189.55|191.1|188.5|192.59|189.99|191.1|188.5|0
1642541400000|2022-01-18 21:30:00|191.4|188.8|191.1|188.5|191.4|188.8|190.8|188.2|0
1642541700000|2022-01-18 21:35:00|191.17|188.57|191.24|188.64|191.39|188.79|190.8|188.2|0
1642542000000|2022-01-18 21:40:00|191.17|188.57|192.58|189.98|192.65|190.05|191.09|188.49|0
1642542300000|2022-01-18 21:45:00|192.88|190.28|193.32|190.72|193.62|191.02|192.88|190.28|0
1642542600000|2022-01-18 21:50:00|193.02|190.42|193.02|190.42|193.39|190.79|192.42|189.82|0
1642542900000|2022-01-18 21:55:00|193.17|190.57|193.14|190.54|193.46|190.86|192.79|190.19|0
1642543200000|2022-01-18 22:00:00|193.05|190.45|193.16|190.56|193.21|190.61|192.93|190.33|0
1642543500000|2022-01-18 22:05:00|193.14|190.54|193.03|190.43|193.16|190.56|193.03|190.43|0
1642543800000|2022-01-18 22:10:00|193.09|190.49|193.04|190.44|193.13|190.53|193.03|190.43|0
1642544100000|2022-01-18 22:15:00|193.11|190.51|193|190.4|193.15|190.55|193|190.4|0
1642544400000|2022-01-18 22:20:00|192.95|190.35|193.19|190.59|193.21|190.61|192.95|190.35|0
1642544700000|2022-01-18 22:25:00|193.16|190.56|193.18|190.58|193.21|190.61|193.16|190.56|0
1642545300000|2022-01-18 22:35:00|193.2|190.6|193.17|190.57|193.2|190.6|193.17|190.57|0
1642545600000|2022-01-18 22:40:00|193.05|190.45|193.05|190.45|193.08|190.48|193.05|190.45|0
1642545900000|2022-01-18 22:45:00|193.07|190.47|193.09|190.49|193.11|190.51|193.07|190.47|0
1642546200000|2022-01-18 22:50:00|193.07|190.47|193.02|190.42|193.07|190.47|193.02|190.42|0
1642546500000|2022-01-18 22:55:00|193.04|190.44|193.06|190.46|193.08|190.48|193.04|190.44|0
1642546800000|2022-01-18 23:00:00|194.53|191.93|194|191.4|194.83|192.23|192.88|190.28|0
1642547100000|2022-01-18 23:05:00|194.22|191.62|193.7|191.1|194.22|191.62|193.25|190.65|0
1642547400000|2022-01-18 23:10:00|193.85|191.25|194.74|192.14|195.19|192.59|193.55|190.95|0
1642547700000|2022-01-18 23:15:00|194.59|191.99|192.05|189.45|194.59|191.99|192.05|189.45|0
1642548000000|2022-01-18 23:20:00|192.35|189.75|192.64|190.04|193.54|190.94|191.6|189|0
1642548300000|2022-01-18 23:25:00|192.79|190.19|192.19|189.59|193.39|190.79|192.19|189.59|0
1642548600000|2022-01-18 23:30:00|192.34|189.74|190.77|188.17|192.64|190.04|189.96|187.36|0
1642548900000|2022-01-18 23:35:00|190.85|188.25|190.1|187.5|190.85|188.25|189.66|187.06|0
1642549200000|2022-01-18 23:40:00|189.95|187.35|189.65|187.05|190.84|188.24|189.65|187.05|0
1642549500000|2022-01-18 23:45:00|189.72|187.12|189.8|187.2|190.54|187.94|189.72|187.12|0
1642549800000|2022-01-18 23:50:00|189.95|187.35|189.2|186.6|189.95|187.35|188.17|185.57|0
1642550100000|2022-01-18 23:55:00|189.05|186.45|187.87|185.27|189.2|186.6|187.73|185.13|0
1642550400000|2022-01-19 00:00:00|188.02|185.42|189.86|187.26|190.23|187.63|187.87|185.27|0
1642550700000|2022-01-19 00:05:00|190.08|187.48|189.34|186.74|190.52|187.92|188.6|186|0
1642551000000|2022-01-19 00:10:00|189.04|186.44|187.27|184.67|189.19|186.59|186.83|184.23|0
1642551300000|2022-01-19 00:15:00|187.05|184.45|188|185.4|188.59|185.99|186.98|184.38|0
1642551600000|2022-01-19 00:20:00|188.22|185.62|188.29|185.69|189.03|186.43|187.93|185.33|0
1642551900000|2022-01-19 00:25:00|188.14|185.54|187.62|185.02|188.73|186.13|187.55|184.95|0
1642552200000|2022-01-19 00:30:00|187.4|184.8|187.99|185.39|189.32|186.72|187.4|184.8|0
1642552500000|2022-01-19 00:35:00|187.84|185.24|187.17|184.57|188.14|185.54|186.52|183.92|0
1642552800000|2022-01-19 00:40:00|187.54|184.94|186.51|183.91|187.54|184.94|186.37|183.77|0
1642553100000|2022-01-19 00:45:00|186.58|183.98|184.9|182.3|186.87|184.27|184.9|182.3|0
1642553400000|2022-01-19 00:50:00|185.05|182.45|185.19|182.59|185.77|183.17|184.17|181.57|0
1642553700000|2022-01-19 00:55:00|185.04|182.44|186.21|183.61|186.5|183.9|185.04|182.44|0
1642554000000|2022-01-19 01:00:00|186.79|184.19|187.37|184.77|187.67|185.07|186.06|183.46|0
1642554300000|2022-01-19 01:05:00|187.44|184.84|189.28|186.68|189.88|187.28|186.64|184.04|0
1642554600000|2022-01-19 01:10:00|189.58|186.98|190.61|188.01|191.35|188.75|189.28|186.68|0
1642554900000|2022-01-19 01:15:00|190.76|188.16|190.31|187.71|192.02|189.42|190.31|187.71|0
1642555200000|2022-01-19 01:20:00|190.23|187.63|190.6|188|190.82|188.22|189.57|186.97|0
1642555500000|2022-01-19 01:25:00|190.75|188.15|191.49|188.89|192.98|190.38|190.75|188.15|0
1642555800000|2022-01-19 01:30:00|191.71|189.11|191.41|188.81|193.43|190.83|191.41|188.81|0
1642556100000|2022-01-19 01:35:00|191.63|189.03|191.18|188.58|192.23|189.63|190.89|188.29|0
1642556400000|2022-01-19 01:40:00|191.25|188.65|189.84|187.24|192.22|189.62|189.84|187.24|0
1642556700000|2022-01-19 01:45:00|189.99|187.39|187.63|185.03|191.62|189.02|187.04|184.44|0
1642557000000|2022-01-19 01:50:00|187.48|184.88|186.6|184|188.51|185.91|186.6|184|0
1642557300000|2022-01-19 01:55:00|186.74|184.14|186.66|184.06|187.04|184.44|186.01|183.41|0
1642557600000|2022-01-19 02:00:00|186.89|184.29|187.62|185.02|187.84|185.24|186|183.4|0
1642557900000|2022-01-19 02:05:00|187.76|185.16|188.49|185.89|189.38|186.78|187.76|185.16|0
1642558200000|2022-01-19 02:10:00|188.35|185.75|190.26|187.66|190.26|187.66|188.2|185.6|0
1642558500000|2022-01-19 02:15:00|190.41|187.81|190.7|188.1|191.45|188.85|190.11|187.51|0
1642558800000|2022-01-19 02:20:00|190.77|188.17|189.96|187.36|190.77|188.17|189.52|186.92|0
1642559100000|2022-01-19 02:25:00|190.03|187.43|190.55|187.95|191.14|188.54|189.96|187.36|0
1642559400000|2022-01-19 02:30:00|190.4|187.8|189.06|186.46|190.84|188.24|188.99|186.39|0
1642559700000|2022-01-19 02:35:00|188.99|186.39|187.44|184.84|189.43|186.83|187|184.4|0
1642560000000|2022-01-19 02:40:00|187.59|184.99|185.24|182.64|188.03|185.43|184.8|182.2|0
1642560300000|2022-01-19 02:45:00|185.09|182.49|182.47|179.87|185.38|182.78|181.89|179.29|0
1642560600000|2022-01-19 02:50:00|182.33|179.73|181.31|178.71|183.78|181.18|179.59|176.99|0
1642560900000|2022-01-19 02:55:00|181.46|178.86|182.61|180.01|183.33|180.73|181.38|178.78|0
1642561200000|2022-01-19 03:00:00|182.75|180.15|181.88|179.28|183.04|180.44|181.37|178.77|0
1642561500000|2022-01-19 03:05:00|182.02|179.42|180.15|177.55|182.6|180|179.93|177.33|0
1642561800000|2022-01-19 03:10:00|180.22|177.62|180.29|177.69|181.59|178.99|179.86|177.26|0
1642562100000|2022-01-19 03:15:00|180.21|177.61|181.58|178.98|182.66|180.06|179.86|177.26|0
1642562400000|2022-01-19 03:20:00|181.43|178.83|178.84|176.24|181.58|178.98|178.56|175.96|0
1642562700000|2022-01-19 03:25:00|178.7|176.1|179.27|176.67|179.27|176.67|178.13|175.53|0
1642563000000|2022-01-19 03:30:00|178.98|176.38|176.69|174.09|180.42|177.82|176.69|174.09|0
1642563300000|2022-01-19 03:35:00|176.76|174.16|177.54|174.94|177.97|175.37|176.62|174.02|0
1642563600000|2022-01-19 03:40:00|177.69|175.09|177.54|174.94|177.83|175.23|175.69|173.09|0
1642563900000|2022-01-19 03:45:00|177.4|174.8|176.54|173.94|177.54|174.94|176.25|173.65|0
1642564200000|2022-01-19 03:50:00|176.46|173.86|177.24|174.64|177.39|174.79|176.11|173.51|0
1642564500000|2022-01-19 03:55:00|177.39|174.79|177.24|174.64|177.67|175.07|176.67|174.07|0
1642564800000|2022-01-19 04:00:00|177.38|174.78|178.45|175.85|178.81|176.21|177.1|174.5|0
1642565100000|2022-01-19 04:05:00|178.52|175.92|177.66|175.06|178.67|176.07|177.66|175.06|0
1642565400000|2022-01-19 04:10:00|177.95|175.35|177.01|174.41|178.09|175.49|176.66|174.06|0
1642565700000|2022-01-19 04:15:00|176.94|174.34|175.66|173.06|177.08|174.48|175.66|173.06|0
1642566000000|2022-01-19 04:20:00|175.8|173.2|176.08|173.48|176.51|173.91|175.8|173.2|0
1642566300000|2022-01-19 04:25:00|176.22|173.62|177.64|175.04|177.79|175.19|176.22|173.62|0
1642566600000|2022-01-19 04:30:00|177.5|174.9|177.99|175.39|178.64|176.04|177.5|174.9|0
1642566900000|2022-01-19 04:35:00|177.92|175.32|177.49|174.89|178.07|175.47|177.35|174.75|0
1642567200000|2022-01-19 04:40:00|177.63|175.03|176.77|174.17|177.63|175.03|176.49|173.89|0
1642567500000|2022-01-19 04:45:00|176.63|174.03|176.2|173.6|177.49|174.89|176.06|173.46|0
1642567800000|2022-01-19 04:50:00|176.06|173.46|174.7|172.1|176.13|173.53|174.35|171.75|0
1642568100000|2022-01-19 04:55:00|174.78|172.18|172.23|169.63|175.2|172.6|171.67|169.07|0
1642568400000|2022-01-19 05:00:00|171.95|169.35|172.09|169.49|172.51|169.91|171.39|168.79|0
1642568700000|2022-01-19 05:05:00|172.01|169.41|172.36|169.76|173.07|170.47|171.66|169.06|0
1642569000000|2022-01-19 05:10:00|172.22|169.62|172.92|170.32|173.06|170.46|170.96|168.36|0
1642569300000|2022-01-19 05:15:00|172.99|170.39|172.07|169.47|173.06|170.46|171.93|169.33|0
1642569600000|2022-01-19 05:20:00|171.93|169.33|170.95|168.35|171.93|169.33|170.25|167.65|0
1642569900000|2022-01-19 05:25:00|170.81|168.21|170.39|167.79|171.51|168.91|170.11|167.51|0
1642570200000|2022-01-19 05:30:00|170.52|167.92|170.45|167.85|171.78|169.18|170.45|167.85|0
1642570500000|2022-01-19 05:35:00|170.38|167.78|171.5|168.9|172.34|169.74|170.24|167.64|0
1642570800000|2022-01-19 05:40:00|171.36|168.76|170.16|167.56|171.5|168.9|170.16|167.56|0
1642571100000|2022-01-19 05:45:00|170.23|167.63|170.09|167.49|170.65|168.05|170.09|167.49|0
1642571400000|2022-01-19 05:50:00|170.23|167.63|171.48|168.88|172.18|169.58|170.09|167.49|0
1642571700000|2022-01-19 05:55:00|171.62|169.02|172.39|169.79|172.6|170|170.64|168.04|0
1642572000000|2022-01-19 06:00:00|172.46|169.86|173.44|170.84|173.72|171.12|170.78|168.18|0
1642572300000|2022-01-19 06:05:00|173.3|170.7|173.79|171.19|175.06|172.46|173.02|170.42|0
1642572600000|2022-01-19 06:10:00|173.72|171.12|174.07|171.47|175.13|172.53|173.72|171.12|0
1642572900000|2022-01-19 06:15:00|174.42|171.82|174.56|171.96|174.56|171.96|173.43|170.83|0
1642573200000|2022-01-19 06:20:00|174.42|171.82|175.33|172.73|175.83|173.23|174.34|171.74|0
1642573500000|2022-01-19 06:25:00|175.41|172.81|174.13|171.53|175.83|173.23|173.84|171.24|0
1642573800000|2022-01-19 06:30:00|174.27|171.67|171.87|169.27|174.27|171.67|171.73|169.13|0
1642574100000|2022-01-19 06:35:00|171.93|169.33|173.69|171.09|173.69|171.09|171.59|168.99|0
1642574400000|2022-01-19 06:40:00|173.76|171.16|174.11|171.51|175.25|172.65|172.99|170.39|0
1642574700000|2022-01-19 06:45:00|174.18|171.58|173.03|170.43|174.96|172.36|172.96|170.36|0
1642575000000|2022-01-19 06:50:00|172.96|170.36|172.25|169.65|173.1|170.5|172.25|169.65|0
1642575300000|2022-01-19 06:55:00|172.39|169.79|170.98|168.38|172.81|170.21|170.98|168.38|0
1642575600000|2022-01-19 07:00:00|170.84|168.24|170.76|168.16|171.75|169.15|168.59|165.99|0
1642575900000|2022-01-19 07:05:00|170.97|168.37|169.84|167.24|171.82|169.22|168.73|166.13|0
1642576200000|2022-01-19 07:10:00|169.91|167.31|169.14|166.54|169.91|167.31|168.65|166.05|0
1642576500000|2022-01-19 07:15:00|169.21|166.61|170.18|167.58|170.89|168.29|168.86|166.26|0
1642576800000|2022-01-19 07:20:00|170.12|167.52|168.85|166.25|170.12|167.52|168.57|165.97|0
1642577100000|2022-01-19 07:25:00|168.71|166.11|168.57|165.97|169.34|166.74|168.57|165.97|0
1642577400000|2022-01-19 07:30:00|168.64|166.04|169.96|167.36|170.53|167.93|168.57|165.97|0
1642577700000|2022-01-19 07:35:00|169.82|167.22|169.89|167.29|170.38|167.78|168.98|166.38|0
1642578000000|2022-01-19 07:40:00|169.82|167.22|168.97|166.37|170.8|168.2|168.56|165.96|0
1642578300000|2022-01-19 07:45:00|169.11|166.51|167.04|164.44|170.65|168.05|165.92|163.32|0
1642578600000|2022-01-19 07:50:00|167.11|164.51|172.83|170.23|173.04|170.44|166.76|164.16|0
1642578900000|2022-01-19 07:55:00|172.9|170.3|171.34|168.74|172.9|170.3|169.25|166.65|0
1642579200000|2022-01-19 08:00:00|171.48|168.88|170.64|168.04|173.52|170.92|168.41|165.81|0
1642579500000|2022-01-19 08:05:00|170.2|168.2|175.19|173.19|175.26|173.26|170.2|168.2|0
1642579800000|2022-01-19 08:10:00|175.55|173.55|176.4|174.4|177.83|175.83|175.05|173.05|0
1642580100000|2022-01-19 08:15:00|176.82|174.82|177.96|175.96|177.96|175.96|175.83|173.83|0
1642580400000|2022-01-19 08:20:00|178.25|176.25|177.67|175.67|178.54|176.54|175.18|173.18|0
1642580700000|2022-01-19 08:25:00|178.1|176.1|176.17|174.17|178.53|176.53|175.67|173.67|0
1642581000000|2022-01-19 08:30:00|176.24|174.24|179.24|177.24|179.96|177.96|175.96|173.96|0
1642581300000|2022-01-19 08:35:00|179.1|177.1|182.13|180.13|182.27|180.27|178.38|176.38|0
1642581600000|2022-01-19 08:40:00|181.98|179.98|181.83|179.83|182.85|180.85|180.97|178.97|0
1642581900000|2022-01-19 08:45:00|181.98|179.98|182.84|180.84|183.58|181.58|181.32|179.32|0
1642582200000|2022-01-19 08:50:00|182.7|180.7|185.91|183.91|186.05|184.05|182.26|180.26|0
1642582500000|2022-01-19 08:55:00|185.83|183.83|186.05|184.05|186.49|184.49|185.17|183.17|0
1642582800000|2022-01-19 09:00:00|185.76|183.76|186.19|184.19|186.78|184.78|184.22|182.22|0
1642583100000|2022-01-19 09:05:00|186.41|184.41|185.52|183.52|187.22|185.22|185.31|183.31|0
1642583400000|2022-01-19 09:10:00|186.48|184.48|184.43|182.43|186.48|184.48|184.43|182.43|0
1642583700000|2022-01-19 09:15:00|184.28|182.28|187.06|185.06|187.21|185.21|184.28|182.28|0
1642584000000|2022-01-19 09:20:00|186.91|184.91|185.17|183.17|188.45|186.45|184.86|182.86|0
1642584300000|2022-01-19 09:25:00|185.02|183.02|183.27|181.27|185.61|183.61|183.27|181.27|0
1642584600000|2022-01-19 09:30:00|183.42|181.42|185.53|183.53|185.6|183.6|182.25|180.25|0
1642584900000|2022-01-19 09:35:00|185.6|183.6|186.77|184.77|186.77|184.77|184.87|182.87|0
1642585200000|2022-01-19 09:40:00|186.62|184.62|190.01|188.01|190.76|188.76|186.48|184.48|0
1642585500000|2022-01-19 09:45:00|189.87|187.87|190.31|188.31|191.5|189.5|189.72|187.72|0
1642585800000|2022-01-19 09:50:00|190.38|188.38|193.11|191.11|193.4|191.4|190.3|188.3|0
1642586100000|2022-01-19 09:55:00|193.26|191.26|192.67|190.67|193.42|191.42|189.98|187.98|0
1642586400000|2022-01-19 10:00:00|192.52|190.52|190.79|188.79|192.67|190.67|190.57|188.57|0
1642586700000|2022-01-19 10:05:00|190.57|188.57|191.46|189.46|192.36|190.36|190.57|188.57|0
1642587000000|2022-01-19 10:10:00|191.61|189.61|190.41|188.41|191.76|189.76|190.11|188.11|0
1642587300000|2022-01-19 10:15:00|190.48|188.48|191.9|189.9|191.9|189.9|190.03|188.03|0
1642587600000|2022-01-19 10:20:00|191.75|189.75|191.82|189.82|192.65|190.65|191.15|189.15|0
1642587900000|2022-01-19 10:25:00|191.75|189.75|191.14|189.14|192.05|190.05|190.25|188.25|0
1642588200000|2022-01-19 10:30:00|191.29|189.29|192.34|190.34|192.49|190.49|190.84|188.84|0
1642588500000|2022-01-19 10:35:00|192.26|190.26|191.43|189.43|192.86|190.86|191.06|189.06|0
1642588800000|2022-01-19 10:40:00|191.66|189.66|190.68|188.68|192.4|190.4|190.6|188.6|0
1642589100000|2022-01-19 10:45:00|190.6|188.6|191.57|189.57|192.78|190.78|190.23|188.23|0
1642589400000|2022-01-19 10:50:00|191.72|189.72|190.45|188.45|192.17|190.17|190.08|188.08|0
1642589700000|2022-01-19 10:55:00|190.3|188.3|193.97|191.97|193.97|191.97|189.93|187.93|0
1642590000000|2022-01-19 11:00:00|193.67|191.67|195.18|193.18|196.09|194.09|193.37|191.37|0
1642590300000|2022-01-19 11:05:00|195.03|193.03|194.49|192.49|195.78|193.78|193.96|191.96|0
1642590600000|2022-01-19 11:10:00|194.57|192.57|193.66|191.66|195.02|193.02|193.36|191.36|0
1642590900000|2022-01-19 11:15:00|193.73|191.73|192.3|190.3|194.26|192.26|192|190|0
1642591200000|2022-01-19 11:20:00|192|190|190.95|188.95|192.6|190.6|189.9|187.9|0
1642591500000|2022-01-19 11:25:00|190.87|188.87|189.6|187.6|191.09|189.09|189.6|187.6|0
1642591800000|2022-01-19 11:30:00|189.15|187.15|189.81|187.81|190.19|188.19|188.56|186.56|0
1642592100000|2022-01-19 11:35:00|189.89|187.89|191.68|189.68|191.98|189.98|189.89|187.89|0
1642592400000|2022-01-19 11:40:00|191.38|189.38|191.38|189.38|192.43|190.43|191.38|189.38|0
1642592700000|2022-01-19 11:45:00|191.23|189.23|193.18|191.18|193.18|191.18|191.08|189.08|0
1642593000000|2022-01-19 11:50:00|193.33|191.33|194.53|192.53|194.83|192.83|193.18|191.18|0
1642593300000|2022-01-19 11:55:00|194.38|192.38|194.68|192.68|194.98|192.98|193.47|191.47|0
1642593600000|2022-01-19 12:00:00|194.52|192.52|195.58|193.58|195.74|193.74|194.52|192.52|0
1642593900000|2022-01-19 12:05:00|195.73|193.73|194.97|192.97|195.88|193.88|194.67|192.67|0
1642594200000|2022-01-19 12:10:00|194.82|192.82|194.97|192.97|195.88|193.88|194.36|192.36|0
1642594500000|2022-01-19 12:15:00|195.27|193.27|193.3|191.3|195.72|193.72|192.7|190.7|0
1642594800000|2022-01-19 12:20:00|193.45|191.45|193.3|191.3|194.05|192.05|192.39|190.39|0
1642595100000|2022-01-19 12:25:00|193.22|191.22|192.76|190.76|193.67|191.67|192.69|190.69|0
1642595400000|2022-01-19 12:30:00|192.69|190.69|195.1|193.1|195.25|193.25|192.69|190.69|0
1642595700000|2022-01-19 12:35:00|195.25|193.25|191.7|189.7|195.71|193.71|191.7|189.7|0
1642596000000|2022-01-19 12:40:00|191.78|189.78|191.93|189.93|192.38|190.38|191.33|189.33|0
1642596300000|2022-01-19 12:45:00|191.78|189.78|193.88|191.88|193.88|191.88|191.77|189.77|0
1642596600000|2022-01-19 12:50:00|193.73|191.73|194.93|192.93|195.39|193.39|193.73|191.73|0
1642596900000|2022-01-19 12:55:00|195.08|193.08|194.93|192.93|195.39|193.39|194.78|192.78|0
1642597200000|2022-01-19 13:00:00|194.78|192.78|196.14|194.14|196.29|194.29|194.62|192.62|0
1642597500000|2022-01-19 13:05:00|195.98|193.98|197.47|195.47|198.24|196.24|194.73|192.73|0
1642597800000|2022-01-19 13:10:00|197.63|195.63|197.47|195.47|198.24|196.24|196.55|194.55|0
1642598100000|2022-01-19 13:15:00|197.62|195.62|197.46|195.46|198.85|196.85|196.55|194.55|0
1642598400000|2022-01-19 13:20:00|197.31|195.31|198.53|196.53|199.46|197.46|196.85|194.85|0
1642598700000|2022-01-19 13:25:00|198.69|196.69|200.55|198.55|201.65|199.65|198.69|196.69|0
1642599000000|2022-01-19 13:30:00|200.7|198.7|197.17|195.17|200.7|198.7|196.87|194.87|0
1642599300000|2022-01-19 13:35:00|197.02|195.02|198.16|196.16|198.7|196.7|197.02|195.02|0
1642599600000|2022-01-19 13:40:00|198.24|196.24|196.4|194.4|198.55|196.55|196.4|194.4|0
1642599900000|2022-01-19 13:45:00|196.56|194.56|197.01|195.01|197.16|195.16|195.94|193.94|0
1642600200000|2022-01-19 13:50:00|196.86|194.86|197|195|198.84|196.84|196.85|194.85|0
1642600500000|2022-01-19 13:55:00|197.16|195.16|199.91|197.91|200.37|198.37|197.16|195.16|0
1642600800000|2022-01-19 14:00:00|200.06|198.06|197.45|195.45|200.22|198.22|197.3|195.3|0
1642601100000|2022-01-19 14:05:00|197.3|195.3|197.6|195.6|198.52|196.52|197.15|195.15|0
1642601400000|2022-01-19 14:10:00|197.45|195.45|196.68|194.68|198.06|196.06|196.68|194.68|0
1642601700000|2022-01-19 14:15:00|196.83|194.83|197.29|195.29|197.59|195.59|196.38|194.38|0
1642602000000|2022-01-19 14:20:00|197.14|195.14|196.22|194.22|198.36|196.36|195.76|193.76|0
1642602300000|2022-01-19 14:25:00|195.76|193.76|196.67|194.67|197.43|195.43|195.76|193.76|0
1642602600000|2022-01-19 14:30:00|196.52|194.52|196.15|194.15|201.66|199.66|195.3|193.3|0
1642602900000|2022-01-19 14:35:00|195.54|193.54|204.59|202.59|206.3|204.3|195.39|193.39|0
1642603200000|2022-01-19 14:40:00|204.75|202.75|201.8|199.8|204.9|202.9|197.06|195.06|0
1642603500000|2022-01-19 14:45:00|201.49|199.49|201.03|199.03|205.99|203.99|199.8|197.8|0
1642603800000|2022-01-19 14:50:00|201.18|199.18|203.65|201.65|205.82|203.82|198.73|196.73|0
1642604100000|2022-01-19 14:55:00|204.27|202.27|204.73|202.73|206.05|204.05|203.03|201.03|0
1642604400000|2022-01-19 15:00:00|205.82|203.82|202.09|200.09|206.13|204.13|199.48|197.48|0
1642604700000|2022-01-19 15:05:00|201.78|199.78|196.88|194.88|201.94|199.94|195.36|193.36|0
1642605000000|2022-01-19 15:10:00|196.58|194.58|198.86|196.86|199.93|197.93|195.66|193.66|0
1642605300000|2022-01-19 15:15:00|198.93|196.93|194.45|192.45|199.62|197.62|192.94|190.94|0
1642605600000|2022-01-19 15:20:00|194.75|192.75|190.68|188.68|195.66|193.66|190.68|188.68|0
1642605900000|2022-01-19 15:25:00|191.13|189.13|188.64|186.64|191.3|189.3|185.67|183.67|0
1642606200000|2022-01-19 15:30:00|188.78|186.78|187.36|185.36|190.71|188.71|186.91|184.91|0
1642606500000|2022-01-19 15:35:00|186.91|184.91|185.73|183.73|188.68|186.68|185.29|183.29|0
1642606800000|2022-01-19 15:40:00|185.59|183.59|185.88|183.88|186.47|184.47|184.56|182.56|0
1642607100000|2022-01-19 15:45:00|185.73|183.73|183.82|181.82|186.9|184.9|183.24|181.24|0
1642607400000|2022-01-19 15:50:00|183.68|181.68|186.75|184.75|188.67|186.67|183.68|181.68|0
1642607700000|2022-01-19 15:55:00|186.01|184.01|187.63|185.63|189.11|187.11|185.13|183.13|0
1642608000000|2022-01-19 16:00:00|187.78|185.78|186.59|184.59|189.4|187.4|186.01|184.01|0
1642608300000|2022-01-19 16:05:00|186.74|184.74|186|184|187.18|185.18|184.83|182.83|0
1642608600000|2022-01-19 16:10:00|186.15|184.15|181.26|179.26|186.15|184.15|181.26|179.26|0
1642608900000|2022-01-19 16:15:00|181.48|179.48|181.76|179.76|184.09|182.09|179.45|177.45|0
1642609200000|2022-01-19 16:20:00|181.62|179.62|179.31|177.31|182.78|180.78|178.88|176.88|0
1642609500000|2022-01-19 16:25:00|179.59|177.59|183.35|181.35|184.81|182.81|178.73|176.73|0
1642609800000|2022-01-19 16:30:00|183.79|181.79|181.17|179.17|187.01|185.01|180.45|178.45|0
1642610100000|2022-01-19 16:35:00|181.32|179.32|184.62|182.62|184.83|182.83|179.73|177.73|0
1642610400000|2022-01-19 16:40:00|184.18|182.18|183.74|181.74|185.49|183.49|181.86|179.86|0
1642610700000|2022-01-19 16:45:00|183.6|181.6|187.24|185.24|188.12|186.12|183.02|181.02|0
1642611000000|2022-01-19 16:50:00|187.09|185.09|189.8|187.8|191.25|189.25|186.36|184.36|0
1642611300000|2022-01-19 16:55:00|189.95|187.95|190.24|188.24|190.99|188.99|188.91|186.91|0
1642611600000|2022-01-19 17:00:00|190.39|188.39|191.73|189.73|192.77|190.77|190.09|188.09|0
1642611900000|2022-01-19 17:05:00|191.88|189.88|194.57|192.57|194.87|192.87|191.58|189.58|0
1642612200000|2022-01-19 17:10:00|194.72|192.72|196.07|194.07|199.88|197.88|194.12|192.12|0
1642612500000|2022-01-19 17:15:00|196.22|194.22|194.1|192.1|196.37|194.37|193.5|191.5|0
1642612800000|2022-01-19 17:20:00|194.4|192.4|196.51|194.51|197.12|195.12|193.79|191.79|0
1642613100000|2022-01-19 17:25:00|196.21|194.21|197.57|195.57|197.88|195.88|195.6|193.6|0
1642613400000|2022-01-19 17:30:00|197.42|195.42|195.75|193.75|198.49|196.49|195.45|193.45|0
1642613700000|2022-01-19 17:35:00|195.45|193.45|193.33|191.33|196.5|194.5|193.33|191.33|0
1642614000000|2022-01-19 17:40:00|193.63|191.63|192.72|190.72|194.08|192.08|191.37|189.37|0
1642614300000|2022-01-19 17:45:00|192.87|190.87|195.43|193.43|197.1|195.1|191.82|189.82|0
1642614600000|2022-01-19 17:50:00|195.28|193.28|192.56|190.56|196.49|194.49|192.56|190.56|0
1642614900000|2022-01-19 17:55:00|192.71|190.71|197.4|195.4|197.85|195.85|192.71|190.71|0
1642615200000|2022-01-19 18:00:00|197.24|195.24|196.94|194.94|197.85|195.85|192.71|190.71|0
1642615500000|2022-01-19 18:05:00|196.63|194.63|193.93|191.93|196.86|194.86|193.25|191.25|0
1642615800000|2022-01-19 18:10:00|194.01|192.01|195.37|193.37|195.68|193.68|193.71|191.71|0
1642616100000|2022-01-19 18:15:00|195.52|193.52|194.3|192.3|196.21|194.21|193.4|191.4|0
1642616400000|2022-01-19 18:20:00|194|192|192.03|190.03|194.15|192.15|191.58|189.58|0
1642616700000|2022-01-19 18:25:00|192.48|190.48|188.88|186.88|193.24|191.24|188.73|186.73|0
1642617000000|2022-01-19 18:30:00|189.33|187.33|189.47|187.47|190.97|188.97|187.68|185.68|0
1642617300000|2022-01-19 18:35:00|189.17|187.17|186.78|184.78|189.17|187.17|186.34|184.34|0
1642617600000|2022-01-19 18:40:00|186.64|184.64|187.08|185.08|187.52|185.52|185.45|183.45|0
1642617900000|2022-01-19 18:45:00|187.23|185.23|186.03|184.03|187.82|185.82|185.74|183.74|0
1642618200000|2022-01-19 18:50:00|185.89|183.89|186.77|184.77|187.07|185.07|184.11|182.11|0
1642618500000|2022-01-19 18:55:00|186.62|184.62|186.03|184.03|188.41|186.41|185.43|183.43|0
1642618800000|2022-01-19 19:00:00|185.73|183.73|184.69|182.69|187.06|185.06|184.1|182.1|0
1642619100000|2022-01-19 19:05:00|184.84|182.84|179.56|177.56|184.99|182.99|178.99|176.99|0
1642619400000|2022-01-19 19:10:00|179.71|177.71|177.97|175.97|180.73|178.73|177.39|175.39|0
1642619700000|2022-01-19 19:15:00|178.11|176.11|179.69|177.69|179.98|177.98|173.14|171.14|0
1642620000000|2022-01-19 19:20:00|179.55|177.55|177.67|175.67|179.55|177.55|176.38|174.38|0
1642620300000|2022-01-19 19:25:00|177.38|175.38|175.37|173.37|178.1|176.1|175.37|173.37|0
1642620600000|2022-01-19 19:30:00|175.66|173.66|176.8|174.8|177.09|175.09|174.51|172.51|0
1642620900000|2022-01-19 19:35:00|176.51|174.51|176.79|174.79|178.81|176.81|176.36|174.36|0
1642621200000|2022-01-19 19:40:00|177.37|175.37|181.63|179.63|181.85|179.85|176.5|174.5|0
1642621500000|2022-01-19 19:45:00|181.56|179.56|178.08|176.08|181.99|179.99|177.36|175.36|0
1642621800000|2022-01-19 19:50:00|178.22|176.22|180.53|178.53|180.82|178.82|177.93|175.93|0
1642622100000|2022-01-19 19:55:00|180.82|178.82|180.53|178.53|183.59|181.59|179.81|177.81|0
1642622400000|2022-01-19 20:00:00|180.67|178.67|178.5|176.5|181.54|179.54|177.63|175.63|0
1642622700000|2022-01-19 20:05:00|178.64|176.64|179.79|177.79|181.97|179.97|178.35|176.35|0
1642623000000|2022-01-19 20:10:00|179.36|177.36|184.16|182.16|184.9|182.9|179.36|177.36|0
1642623300000|2022-01-19 20:15:00|184.02|182.02|181.16|179.16|184.75|182.75|179.78|177.78|0
1642623600000|2022-01-19 20:20:00|181.24|179.24|179.92|177.92|182.4|180.4|179.49|177.49|0
1642623900000|2022-01-19 20:25:00|180.21|178.21|176.03|174.03|181.23|179.23|175.46|173.46|0
1642624200000|2022-01-19 20:30:00|175.75|173.75|172.47|170.47|176.46|174.46|172.05|170.05|0
1642624500000|2022-01-19 20:35:00|172.61|170.61|170.91|168.91|173.6|171.6|170.63|168.63|0
1642624800000|2022-01-19 20:40:00|170.77|168.77|172.46|170.46|174.02|172.02|170.21|168.21|0
1642625100000|2022-01-19 20:45:00|173.45|171.45|171.33|169.33|173.45|171.45|171.33|169.33|0
1642625400000|2022-01-19 20:50:00|169.92|167.92|165.06|163.06|169.92|167.92|164.37|162.37|0
1642625700000|2022-01-19 20:55:00|165.34|163.34|160.25|158.25|165.89|163.89|159.64|157.64|0
1642626000000|2022-01-19 21:00:00|160.39|158.39|160.25|158.25|162.84|160.84|158.35|156.35|0
1642626300000|2022-01-19 21:05:00|160.52|158.52|160.38|158.38|162.15|160.15|160.38|158.38|0
1642626600000|2022-01-19 21:10:00|160.65|158.65|160.51|158.51|162.01|160.01|160.37|158.37|0
1642626900000|2022-01-19 21:15:00|161.22|158.62|160.53|157.93|161.9|159.3|160.4|157.8|0
1642627200000|2022-01-19 21:20:00|160.67|158.07|159.04|156.44|160.8|158.2|159.04|156.44|0
1642627500000|2022-01-19 21:25:00|158.9|156.3|158.36|155.76|159.17|156.57|156.89|154.29|0
1642627800000|2022-01-19 21:30:00|158.5|155.9|158.63|156.03|159.3|156.7|158.23|155.63|0
1642628100000|2022-01-19 21:35:00|158.49|155.89|158.08|155.48|158.62|156.02|157.68|155.08|0
1642628400000|2022-01-19 21:40:00|158.22|155.62|158.21|155.61|158.75|156.15|157.61|155.01|0
1642628700000|2022-01-19 21:45:00|158.35|155.75|160.78|158.18|160.78|158.18|158.35|155.75|0
1642629000000|2022-01-19 21:50:00|160.64|158.04|161.11|158.51|161.19|158.59|160.64|158.04|0
1642629300000|2022-01-19 21:55:00|161.18|158.58|160.29|157.69|161.52|158.92|160.09|157.49|0
1642629600000|2022-01-19 22:00:00|160.63|158.03|160.27|157.67|160.63|158.03|160.15|157.55|0
1642629900000|2022-01-19 22:05:00|160.12|157.52|160.14|157.54|160.27|157.67|160|157.4|0
1642630200000|2022-01-19 22:10:00|160.18|157.58|160.1|157.5|160.26|157.66|160.06|157.46|0
1642630500000|2022-01-19 22:15:00|160.16|157.56|160.05|157.45|160.31|157.71|160.05|157.45|0
1642630800000|2022-01-19 22:20:00|160.04|157.44|160.19|157.59|160.21|157.61|159.94|157.34|0
1642631100000|2022-01-19 22:25:00|160.21|157.61|160.03|157.43|160.21|157.61|160.01|157.41|0
1642631400000|2022-01-19 22:30:00|160.02|157.42|160.04|157.44|160.04|157.44|160.02|157.42|0
1642631700000|2022-01-19 22:35:00|160.06|157.46|160.12|157.52|160.2|157.6|160.02|157.42|0
1642632000000|2022-01-19 22:40:00|160.06|157.46|160.11|157.51|160.29|157.69|160.02|157.42|0
1642632300000|2022-01-19 22:45:00|160.13|157.53|160.41|157.81|160.42|157.82|160.13|157.53|0
1642632600000|2022-01-19 22:50:00|160.4|157.8|160.42|157.82|160.6|158|160.4|157.8|0
1642632900000|2022-01-19 22:55:00|160.44|157.84|160.96|158.36|161.06|158.46|160.32|157.72|0
1642633200000|2022-01-19 23:00:00|160.92|158.32|161.94|159.34|162.55|159.95|160.92|158.32|0
1642633500000|2022-01-19 23:05:00|162.21|159.61|162.34|159.74|162.89|160.29|162.07|159.47|0
1642633800000|2022-01-19 23:10:00|162.48|159.88|160.7|158.1|162.48|159.88|160.43|157.83|0
1642634100000|2022-01-19 23:15:00|160.91|158.31|160.29|157.69|161.52|158.92|159.62|157.02|0
1642634400000|2022-01-19 23:20:00|160.16|157.56|158.66|156.06|160.56|157.96|158.66|156.06|0
1642634700000|2022-01-19 23:25:00|158.8|156.2|158.52|155.92|159.74|157.14|157.85|155.25|0
1642635000000|2022-01-19 23:30:00|158.39|155.79|159.06|156.46|159.74|157.14|158.39|155.79|0
1642635300000|2022-01-19 23:35:00|158.79|156.19|159.46|156.86|159.46|156.86|157.71|155.11|0
1642635600000|2022-01-19 23:40:00|159.6|157|160|157.4|160.27|157.67|158.92|156.32|0
1642635900000|2022-01-19 23:45:00|160.13|157.53|159.05|156.45|160.13|157.53|158.78|156.18|0
1642636200000|2022-01-19 23:50:00|158.91|156.31|156.15|153.55|158.91|156.31|155.15|152.55|0
1642636500000|2022-01-19 23:55:00|156.09|153.49|155.55|152.95|156.49|153.89|155.28|152.68|0
1642636800000|2022-01-20 00:00:00|155.68|153.08|159.03|156.43|159.58|156.98|155.68|153.08|0
1642637100000|2022-01-20 00:05:00|159.17|156.57|161.88|159.28|162.16|159.56|159.17|156.57|0
1642637400000|2022-01-20 00:10:00|161.81|159.21|163.11|160.51|163.25|160.65|161.47|158.87|0
1642637700000|2022-01-20 00:15:00|162.84|160.24|162.56|159.96|163.79|161.19|162.29|159.69|0
1642638000000|2022-01-20 00:20:00|162.69|160.09|163.51|160.91|163.72|161.12|162.42|159.82|0
1642638300000|2022-01-20 00:25:00|163.65|161.05|163.65|161.05|163.92|161.32|162.69|160.09|0
1642638600000|2022-01-20 00:30:00|163.51|160.91|164.47|161.87|164.47|161.87|162.55|159.95|0
1642638900000|2022-01-20 00:35:00|164.33|161.73|161.72|159.12|164.33|161.73|161.31|158.71|0
1642639200000|2022-01-20 00:40:00|161.99|159.39|161.44|158.84|162.4|159.8|160.76|158.16|0
1642639500000|2022-01-20 00:45:00|161.58|158.98|160.48|157.88|161.58|158.98|160.48|157.88|0
1642639800000|2022-01-20 00:50:00|160.35|157.75|160.48|157.88|160.48|157.88|158.86|156.26|0
1642640100000|2022-01-20 00:55:00|160.55|157.95|161.84|159.24|162.11|159.51|160.34|157.74|0
1642640400000|2022-01-20 01:00:00|162.11|159.51|162.31|159.71|164.44|161.84|162.11|159.51|0
1642640700000|2022-01-20 01:05:00|162.24|159.64|162.65|160.05|163.06|160.46|160.74|158.14|0
1642641000000|2022-01-20 01:10:00|162.79|160.19|161.21|158.61|162.85|160.25|161.14|158.54|0
1642641300000|2022-01-20 01:15:00|161.01|158.41|157.75|155.15|161.01|158.41|157.35|154.75|0
1642641600000|2022-01-20 01:20:00|157.49|154.89|158.02|155.42|158.22|155.62|155.88|153.28|0
1642641900000|2022-01-20 01:25:00|158.08|155.48|160.31|157.71|160.32|157.72|157.08|154.48|0
1642642200000|2022-01-20 01:30:00|160.45|157.85|161.13|158.53|161.4|158.8|159.9|157.3|0
1642642500000|2022-01-20 01:35:00|160.99|158.39|161.39|158.79|162.08|159.48|160.24|157.64|0
1642642800000|2022-01-20 01:40:00|161.26|158.66|160.84|158.24|161.39|158.79|159.22|156.62|0
1642643100000|2022-01-20 01:45:00|160.98|158.38|162.2|159.6|163.03|160.43|160.98|158.38|0
1642643400000|2022-01-20 01:50:00|162.07|159.47|162.06|159.46|162.61|160.01|161.45|158.85|0
1642643700000|2022-01-20 01:55:00|162.2|159.6|161.79|159.19|162.75|160.15|161.51|158.91|0
1642644000000|2022-01-20 02:00:00|161.92|159.32|163.97|161.37|164.11|161.51|161.79|159.19|0
1642644300000|2022-01-20 02:05:00|164.04|161.44|163.69|161.09|164.25|161.65|163.49|160.89|0
1642644600000|2022-01-20 02:10:00|163.83|161.23|163.42|160.82|164.66|162.06|163.42|160.82|0
1642644900000|2022-01-20 02:15:00|163.55|160.95|164.37|161.77|164.93|162.33|163.34|160.74|0
1642645200000|2022-01-20 02:20:00|164.24|161.64|163.96|161.36|164.37|161.77|163.27|160.67|0
1642645500000|2022-01-20 02:25:00|164.02|161.42|163.4|160.8|164.09|161.49|163.27|160.67|0
1642645800000|2022-01-20 02:30:00|163.47|160.87|164.77|162.17|164.91|162.31|163.13|160.53|0
1642646100000|2022-01-20 02:35:00|164.91|162.31|165.05|162.45|165.53|162.93|164.64|162.04|0
1642646400000|2022-01-20 02:40:00|164.97|162.37|163.45|160.85|165.18|162.58|163.45|160.85|0
1642646700000|2022-01-20 02:45:00|163.53|160.93|162.84|160.24|163.66|161.06|162.15|159.55|0
1642647000000|2022-01-20 02:50:00|162.9|160.3|163.38|160.78|163.66|161.06|162.84|160.24|0
1642647300000|2022-01-20 02:55:00|163.31|160.71|162.96|160.36|163.93|161.33|162.83|160.23|0
1642647600000|2022-01-20 03:00:00|163.03|160.43|163.23|160.63|163.51|160.91|162.55|159.95|0
1642647900000|2022-01-20 03:05:00|163.3|160.7|163.09|160.49|163.57|160.97|162.68|160.08|0
1642648200000|2022-01-20 03:10:00|163.02|160.42|162.81|160.21|163.23|160.63|162.33|159.73|0
1642648500000|2022-01-20 03:15:00|163.02|160.42|165.29|162.69|165.7|163.1|162.74|160.14|0
1642648800000|2022-01-20 03:20:00|165.43|162.83|165.42|162.82|165.98|163.38|165.08|162.48|0
1642649100000|2022-01-20 03:25:00|165.35|162.75|164.73|162.13|165.97|163.37|164.59|161.99|0
1642649400000|2022-01-20 03:30:00|164.59|161.99|165.97|163.37|166.11|163.51|164.59|161.99|0
1642649700000|2022-01-20 03:35:00|165.83|163.23|166.52|163.92|166.58|163.98|165.41|162.81|0
1642650000000|2022-01-20 03:40:00|166.45|163.85|167.35|164.75|167.35|164.75|165.96|163.36|0
1642650300000|2022-01-20 03:45:00|167.49|164.89|168.04|165.44|168.6|166|167.49|164.89|0
1642650600000|2022-01-20 03:50:00|167.9|165.3|170.13|167.53|170.13|167.53|167.05|164.45|0
1642650900000|2022-01-20 03:55:00|169.99|167.39|169.56|166.96|170.7|168.1|169.14|166.54|0
1642651200000|2022-01-20 04:00:00|169.63|167.03|171.11|168.51|171.68|169.08|169.63|167.03|0
1642651500000|2022-01-20 04:05:00|171.04|168.44|170.4|167.8|171.04|168.44|170.12|167.52|0
1642651800000|2022-01-20 04:10:00|170.33|167.73|170.54|167.94|170.82|168.22|169.83|167.23|0
1642652100000|2022-01-20 04:15:00|170.46|167.86|169.27|166.67|170.54|167.94|169.19|166.59|0
1642652400000|2022-01-20 04:20:00|169.33|166.73|169.75|167.15|170.11|167.51|169.12|166.52|0
1642652700000|2022-01-20 04:25:00|169.82|167.22|169.54|166.94|170.25|167.65|169.4|166.8|0
1642653000000|2022-01-20 04:30:00|169.4|166.8|170.38|167.78|170.52|167.92|169.26|166.66|0
1642653300000|2022-01-20 04:35:00|170.45|167.85|170.09|167.49|170.45|167.85|169.39|166.79|0
1642653600000|2022-01-20 04:40:00|170.16|167.56|169.53|166.93|170.51|167.91|169.38|166.78|0
1642653900000|2022-01-20 04:45:00|169.52|166.92|169.94|167.34|170.23|167.63|169.1|166.5|0
1642654200000|2022-01-20 04:50:00|170.08|167.48|169.94|167.34|170.37|167.77|169.94|167.34|0
1642654500000|2022-01-20 04:55:00|170.08|167.48|169.51|166.91|170.22|167.62|169.51|166.91|0
1642654800000|2022-01-20 05:00:00|169.65|167.05|171.06|168.46|171.49|168.89|169.58|166.98|0
1642655100000|2022-01-20 05:05:00|171.2|168.6|170.35|167.75|171.27|168.67|170.21|167.61|0
1642655400000|2022-01-20 05:10:00|170.42|167.82|170.77|168.17|171.05|168.45|170.21|167.61|0
1642655700000|2022-01-20 05:15:00|170.84|168.24|170.69|168.09|171.62|169.02|170.34|167.74|0
1642656000000|2022-01-20 05:20:00|170.62|168.02|169.49|166.89|170.62|168.02|168.86|166.26|0
1642656300000|2022-01-20 05:25:00|169.35|166.75|167.52|164.92|169.35|166.75|167.52|164.92|0
1642656600000|2022-01-20 05:30:00|167.66|165.06|168.36|165.76|168.5|165.9|166.96|164.36|0
1642656900000|2022-01-20 05:35:00|168.22|165.62|167.79|165.19|168.28|165.68|167.37|164.77|0
1642657200000|2022-01-20 05:40:00|167.65|165.05|167.93|165.33|168.35|165.75|167.65|165.05|0
1642657500000|2022-01-20 05:45:00|167.79|165.19|167.5|164.9|168.49|165.89|167.36|164.76|0
1642657800000|2022-01-20 05:50:00|167.36|164.76|167.78|165.18|167.92|165.32|167.36|164.76|0
1642658100000|2022-01-20 05:55:00|167.92|165.32|167.92|165.32|169.04|166.44|167.36|164.76|0
1642658400000|2022-01-20 06:00:00|168.06|165.46|169.31|166.71|169.31|166.71|167.63|165.03|0
1642658700000|2022-01-20 06:05:00|169.24|166.64|168.75|166.15|169.24|166.64|167.91|165.31|0
1642659000000|2022-01-20 06:10:00|168.61|166.01|169.02|166.42|169.31|166.71|167.77|165.17|0
1642659300000|2022-01-20 06:15:00|168.88|166.28|169.02|166.42|169.44|166.84|168.32|165.72|0
1642659600000|2022-01-20 06:20:00|169.09|166.49|168.88|166.28|169.44|166.84|168.46|165.86|0
1642659900000|2022-01-20 06:25:00|168.8|166.2|170|167.4|170|167.4|168.38|165.78|0
1642660200000|2022-01-20 06:30:00|170.14|167.54|170.42|167.82|170.42|167.82|169.57|166.97|0
1642660500000|2022-01-20 06:35:00|170.84|168.24|170.41|167.81|171.69|169.09|170.27|167.67|0
1642660800000|2022-01-20 06:40:00|170.27|167.67|171.26|168.66|171.47|168.87|170.12|167.52|0
1642661100000|2022-01-20 06:45:00|171.32|168.72|172.81|170.21|173.1|170.5|171.26|168.66|0
1642661400000|2022-01-20 06:50:00|172.67|170.07|172.81|170.21|173.1|170.5|172.24|169.64|0
1642661700000|2022-01-20 06:55:00|172.95|170.35|173.66|171.06|174.23|171.63|172.81|170.21|0
1642662000000|2022-01-20 07:00:00|173.52|170.92|172.52|169.92|173.95|171.35|172.44|169.84|0
1642662300000|2022-01-20 07:05:00|172.58|169.98|173.79|171.19|173.8|171.2|172.52|169.92|0
1642662600000|2022-01-20 07:10:00|173.94|171.34|174.65|172.05|175.08|172.48|173.79|171.19|0
1642662900000|2022-01-20 07:15:00|174.22|171.62|173.36|170.76|174.36|171.76|172.65|170.05|0
1642663200000|2022-01-20 07:20:00|173.5|170.9|171.71|169.11|173.64|171.04|171.65|169.05|0
1642663500000|2022-01-20 07:25:00|171.79|169.19|171.36|168.76|172.21|169.61|171|168.4|0
1642663800000|2022-01-20 07:30:00|171.22|168.62|171.64|169.04|171.64|169.04|170.15|167.55|0
1642664100000|2022-01-20 07:35:00|171.5|168.9|172.69|170.09|175.03|172.43|171.35|168.75|0
1642664400000|2022-01-20 07:40:00|172.83|170.23|175.24|172.64|175.67|173.07|172.69|170.09|0
1642664700000|2022-01-20 07:45:00|175.39|172.79|172.26|169.66|175.39|172.79|172.12|169.52|0
1642665000000|2022-01-20 07:50:00|172.4|169.8|171.55|168.95|172.4|169.8|170.84|168.24|0
1642665300000|2022-01-20 07:55:00|171.69|169.09|170.84|168.24|172.25|169.65|170.7|168.1|0
1642665600000|2022-01-20 08:00:00|170.98|168.38|170.83|168.23|172.31|169.71|170.83|168.23|0
1642665900000|2022-01-20 08:05:00|170.81|168.81|172.5|170.5|172.65|170.65|169.69|167.69|0
1642666200000|2022-01-20 08:10:00|172.65|170.65|168.42|166.42|172.93|170.93|168.42|166.42|0
1642666500000|2022-01-20 08:15:00|168.28|166.28|167.02|165.02|169.4|167.4|167.02|165.02|0
1642666800000|2022-01-20 08:20:00|166.75|164.75|165.63|163.63|167.02|165.02|164.81|162.81|0
1642667100000|2022-01-20 08:25:00|165.49|163.49|166.29|164.29|166.43|164.43|162.8|160.8|0
1642667400000|2022-01-20 08:30:00|165.74|163.74|168.24|166.24|168.24|166.24|164.01|162.01|0
1642667700000|2022-01-20 08:35:00|167.96|165.96|166.98|164.98|168.38|166.38|166.91|164.91|0
1642668000000|2022-01-20 08:40:00|166.84|164.84|166.42|164.42|168.09|166.09|165.87|163.87|0
1642668300000|2022-01-20 08:45:00|165.93|163.93|163.79|161.79|166.28|164.28|163.65|161.65|0
1642668600000|2022-01-20 08:50:00|164.62|162.62|166.62|164.62|167.11|165.11|164.2|162.2|0
1642668900000|2022-01-20 08:55:00|166.55|164.55|167.59|165.59|167.66|165.66|165.85|163.85|0
1642669200000|2022-01-20 09:00:00|167.52|165.52|166.47|164.47|169.05|167.05|166.47|164.47|0
1642669500000|2022-01-20 09:05:00|166.4|164.4|164.32|162.32|166.4|164.4|164.05|162.05|0
1642669800000|2022-01-20 09:10:00|164.25|162.25|165.49|163.49|165.49|163.49|162.88|160.88|0
1642670100000|2022-01-20 09:15:00|165.29|163.29|163.49|161.49|165.98|163.98|162.67|160.67|0
1642670400000|2022-01-20 09:20:00|163.42|161.42|164.1|162.1|164.93|162.93|163.08|161.08|0
1642670700000|2022-01-20 09:25:00|164.59|162.59|165.96|163.96|166.66|164.66|163.76|161.76|0
1642671000000|2022-01-20 09:30:00|166.1|164.1|168.75|166.75|169.17|167.17|165.82|163.82|0
1642671300000|2022-01-20 09:35:00|168.67|166.67|169.58|167.58|169.86|167.86|168.04|166.04|0
1642671600000|2022-01-20 09:40:00|169.44|167.44|169.02|167.02|170.42|168.42|169.02|167.02|0
1642671900000|2022-01-20 09:45:00|169.3|167.3|168.11|166.11|169.3|167.3|167.14|165.14|0
1642672200000|2022-01-20 09:50:00|167.97|165.97|169.09|167.09|169.72|167.72|167.55|165.55|0
1642672500000|2022-01-20 09:55:00|169.23|167.23|168.25|166.25|169.65|167.65|167.97|165.97|0
1642672800000|2022-01-20 10:00:00|168.39|166.39|168.94|166.94|169.15|167.15|168.1|166.1|0
1642673100000|2022-01-20 10:05:00|168.66|166.66|168.66|166.66|168.94|166.94|167.12|165.12|0
1642673400000|2022-01-20 10:10:00|168.8|166.8|168.09|166.09|169.22|167.22|168.09|166.09|0
1642673700000|2022-01-20 10:15:00|168.16|166.16|169.49|167.49|169.49|167.49|167.81|165.81|0
1642674000000|2022-01-20 10:20:00|169.35|167.35|170.76|168.76|170.9|168.9|168.79|166.79|0
1642674300000|2022-01-20 10:25:00|170.62|168.62|170.19|168.19|170.76|168.76|169.34|167.34|0
1642674600000|2022-01-20 10:30:00|169.91|167.91|168.78|166.78|170.05|168.05|168.5|166.5|0
1642674900000|2022-01-20 10:35:00|168.49|166.49|169.19|167.19|169.33|167.33|168.07|166.07|0
1642675200000|2022-01-20 10:40:00|169.33|167.33|169.75|167.75|170.03|168.03|168.98|166.98|0
1642675500000|2022-01-20 10:45:00|169.68|167.68|169.89|167.89|170.17|168.17|169.61|167.61|0
1642675800000|2022-01-20 10:50:00|169.75|167.75|170.45|168.45|170.45|168.45|169.61|167.61|0
1642676100000|2022-01-20 10:55:00|170.37|168.37|170.3|168.3|170.59|168.59|169.46|167.46|0
1642676400000|2022-01-20 11:00:00|170.44|168.44|171.85|169.85|172.28|170.28|170.3|168.3|0
1642676700000|2022-01-20 11:05:00|172.28|170.28|172.42|170.42|172.91|170.91|172.14|170.14|0
1642677000000|2022-01-20 11:10:00|172.28|170.28|171.85|169.85|172.99|170.99|171.56|169.56|0
1642677300000|2022-01-20 11:15:00|172.41|170.41|173.83|171.83|174.41|172.41|172.27|170.27|0
1642677600000|2022-01-20 11:20:00|173.98|171.98|173.54|171.54|173.98|171.98|172.98|170.98|0
1642677900000|2022-01-20 11:25:00|173.4|171.4|173.18|171.18|174.26|172.26|173.11|171.11|0
1642678200000|2022-01-20 11:30:00|173.25|171.25|171.69|169.69|173.25|171.25|171.54|169.54|0
1642678500000|2022-01-20 11:35:00|171.83|169.83|172.53|170.53|172.53|170.53|171.69|169.69|0
1642678800000|2022-01-20 11:40:00|172.46|170.46|171.25|169.25|172.6|170.6|171.25|169.25|0
1642679100000|2022-01-20 11:45:00|171.39|169.39|170.96|168.96|171.39|169.39|169.7|167.7|0
1642679400000|2022-01-20 11:50:00|170.89|168.89|170.96|168.96|172.24|170.24|170.54|168.54|0
1642679700000|2022-01-20 11:55:00|170.82|168.82|172.23|170.23|172.66|170.66|170.82|168.82|0
1642680000000|2022-01-20 12:00:00|172.09|170.09|172.65|170.65|172.94|170.94|170.53|168.53|0
1642680300000|2022-01-20 12:05:00|172.72|170.72|172.22|170.22|172.8|170.8|171.09|169.09|0
1642680600000|2022-01-20 12:10:00|172.08|170.08|171.79|169.79|172.51|170.51|171.44|169.44|0
1642680900000|2022-01-20 12:15:00|171.93|169.93|170.8|168.8|171.93|169.93|170.66|168.66|0
1642681200000|2022-01-20 12:20:00|170.66|168.66|170.37|168.37|171.79|169.79|170.09|168.09|0
1642681500000|2022-01-20 12:25:00|170.23|168.23|170.29|168.29|170.65|168.65|169.38|167.38|0
1642681800000|2022-01-20 12:30:00|170.36|168.36|168.39|166.39|170.93|168.93|168.39|166.39|0
1642682100000|2022-01-20 12:35:00|168.11|166.11|168.17|166.17|168.81|166.81|167.69|165.69|0
1642682400000|2022-01-20 12:40:00|168.1|166.1|166.7|164.7|168.1|166.1|165.87|163.87|0
1642682700000|2022-01-20 12:45:00|166.84|164.84|167.68|165.68|168.24|166.24|166.42|164.42|0
1642683000000|2022-01-20 12:50:00|167.54|165.54|168.09|166.09|168.23|166.23|167.12|165.12|0
1642683300000|2022-01-20 12:55:00|167.95|165.95|168.65|166.65|169.07|167.07|167.81|165.81|0
1642683600000|2022-01-20 13:00:00|168.37|166.37|168.36|166.36|168.37|166.37|166.55|164.55|0
1642683900000|2022-01-20 13:05:00|168.22|166.22|168.36|166.36|168.5|166.5|167.38|165.38|0
1642684200000|2022-01-20 13:10:00|168.5|166.5|168.78|166.78|168.78|166.78|166.96|164.96|0
1642684500000|2022-01-20 13:15:00|168.63|166.63|167.79|165.79|169.2|167.2|167.51|165.51|0
1642684800000|2022-01-20 13:20:00|167.65|165.65|167.78|165.78|168.21|166.21|167.23|165.23|0
1642685100000|2022-01-20 13:25:00|167.64|165.64|169.04|167.04|169.18|167.18|167.09|165.09|0
1642685400000|2022-01-20 13:30:00|169.18|167.18|172.29|170.29|173.14|171.14|168.76|166.76|0
1642685700000|2022-01-20 13:35:00|172.15|170.15|169.24|167.24|172.15|170.15|168.82|166.82|0
1642686000000|2022-01-20 13:40:00|169.1|167.1|170.09|168.09|170.23|168.23|168.39|166.39|0
1642686300000|2022-01-20 13:45:00|170.23|168.23|170.65|168.65|171.5|169.5|169.8|167.8|0
1642686600000|2022-01-20 13:50:00|170.79|168.79|172.35|170.35|172.64|170.64|170.79|168.79|0
1642686900000|2022-01-20 13:55:00|171.92|169.92|169.93|167.93|172.07|170.07|169.65|167.65|0
1642687200000|2022-01-20 14:00:00|170.07|168.07|170.21|168.21|170.64|168.64|169.5|167.5|0
1642687500000|2022-01-20 14:05:00|170.07|168.07|169.64|167.64|170.49|168.49|168.94|166.94|0
1642687800000|2022-01-20 14:10:00|169.5|167.5|169.78|167.78|170.63|168.63|168.79|166.79|0
1642688100000|2022-01-20 14:15:00|169.92|167.92|169.63|167.63|169.92|167.92|168.93|166.93|0
1642688400000|2022-01-20 14:20:00|169.49|167.49|169.48|167.48|170.76|168.76|169.34|167.34|0
1642688700000|2022-01-20 14:25:00|169.34|167.34|168.42|166.42|169.34|167.34|167.37|165.37|0
1642689000000|2022-01-20 14:30:00|168.49|166.49|172.32|170.32|175.62|173.62|167.79|165.79|0
1642689300000|2022-01-20 14:35:00|171.89|169.89|171.03|169.03|173.03|171.03|168.98|166.98|0
1642689600000|2022-01-20 14:40:00|170.61|168.61|178.07|176.07|178.07|176.07|169.19|167.19|0
1642689900000|2022-01-20 14:45:00|177.85|175.85|179.39|177.39|179.97|177.97|176.48|174.48|0
1642690200000|2022-01-20 14:50:00|178.66|176.66|182.17|180.17|183.65|181.65|177.64|175.64|0
1642690500000|2022-01-20 14:55:00|182.32|180.32|185.87|183.87|187.51|185.51|181.29|179.29|0
1642690800000|2022-01-20 15:00:00|187.06|185.06|184.52|182.52|187.51|185.51|183.2|181.2|0
1642691100000|2022-01-20 15:05:00|184.82|182.82|184.12|182.12|186.35|184.35|181.31|179.31|0
1642691400000|2022-01-20 15:10:00|183.97|181.97|183.07|181.07|185.75|183.75|180.86|178.86|0
1642691700000|2022-01-20 15:15:00|183.22|181.22|178.66|176.66|184.71|182.71|178.51|176.51|0
1642692000000|2022-01-20 15:20:00|178.81|176.81|183.07|181.07|183.21|181.21|178.66|176.66|0
1642692300000|2022-01-20 15:25:00|183.21|181.21|184.25|182.25|184.55|182.55|180.85|178.85|0
1642692600000|2022-01-20 15:30:00|184.1|182.1|188.43|186.43|191|189|184.1|182.1|0
1642692900000|2022-01-20 15:35:00|188.58|186.58|189.25|187.25|190.54|188.54|187.82|185.82|0
1642693200000|2022-01-20 15:40:00|189.33|187.33|189.32|187.32|191.29|189.29|188.87|186.87|0
1642693500000|2022-01-20 15:45:00|189.78|187.78|193.97|191.97|196.5|194.5|189.17|187.17|0
1642693800000|2022-01-20 15:50:00|194.28|192.28|195.34|193.34|195.96|193.96|193.51|191.51|0
1642694100000|2022-01-20 15:55:00|195.19|193.19|194.19|192.19|195.19|193.19|192.9|190.9|0
1642694400000|2022-01-20 16:00:00|194.11|192.11|196.71|194.71|198.26|196.26|194.11|192.11|0
1642694700000|2022-01-20 16:05:00|196.87|194.87|195.48|193.48|196.87|194.87|194.87|192.87|0
1642695000000|2022-01-20 16:10:00|195.64|193.64|192.28|190.28|195.64|193.64|191.22|189.22|0
1642695300000|2022-01-20 16:15:00|192.43|190.43|193.03|191.03|193.95|191.95|191.06|189.06|0
1642695600000|2022-01-20 16:20:00|192.88|190.88|190.9|188.9|192.88|190.88|189.4|187.4|0
1642695900000|2022-01-20 16:25:00|190.45|188.45|193.09|191.09|193.39|191.39|190.3|188.3|0
1642696200000|2022-01-20 16:30:00|193.39|191.39|193.62|191.62|194.31|192.31|192.93|190.93|0
1642696500000|2022-01-20 16:35:00|193.92|191.92|193.54|191.54|194.31|192.31|192.02|190.02|0
1642696800000|2022-01-20 16:40:00|193.69|191.69|187.03|185.03|193.69|191.69|186.88|184.88|0
1642697100000|2022-01-20 16:45:00|187.18|185.18|189.13|187.13|190.34|188.34|187.03|185.03|0
1642697400000|2022-01-20 16:50:00|189.58|187.58|189.58|187.58|192.31|190.31|189.58|187.58|0
1642697700000|2022-01-20 16:55:00|189.73|187.73|190.03|188.03|192.3|190.3|189.12|187.12|0
1642698000000|2022-01-20 17:00:00|190.33|188.33|190.17|188.17|192.15|190.15|189.57|187.57|0
1642698300000|2022-01-20 17:05:00|190.25|188.25|188.06|186.06|190.32|188.32|187.83|185.83|0
1642698600000|2022-01-20 17:10:00|187.91|185.91|189.11|187.11|189.41|187.41|187.46|185.46|0
1642698900000|2022-01-20 17:15:00|188.96|186.96|186.25|184.25|188.96|186.96|186.25|184.25|0
1642699200000|2022-01-20 17:20:00|186.1|184.1|188.19|186.19|188.35|186.35|185.8|183.8|0
1642699500000|2022-01-20 17:25:00|188.04|186.04|189.85|187.85|189.85|187.85|186.24|184.24|0
1642699800000|2022-01-20 17:30:00|189.7|187.7|191.36|189.36|191.51|189.51|189.7|187.7|0
1642700100000|2022-01-20 17:35:00|191.21|189.21|189.99|187.99|191.66|189.66|189.09|187.09|0
1642700400000|2022-01-20 17:40:00|190.14|188.14|190.9|188.9|191.66|189.66|189.69|187.69|0
1642700700000|2022-01-20 17:45:00|190.74|188.74|189.08|187.08|190.74|188.74|188.47|186.47|0
1642701000000|2022-01-20 17:50:00|189.23|187.23|185.62|183.62|189.23|187.23|185.54|183.54|0
1642701300000|2022-01-20 17:55:00|185.47|183.47|185.24|183.24|186.22|184.22|184.13|182.13|0
1642701600000|2022-01-20 18:00:00|185.32|183.32|181.16|179.16|185.32|183.32|180.72|178.72|0
1642701900000|2022-01-20 18:05:00|180.94|178.94|179.1|177.1|180.94|178.94|178.52|176.52|0
1642702200000|2022-01-20 18:10:00|178.73|176.73|181.15|179.15|181.89|179.89|178.52|176.52|0
1642702500000|2022-01-20 18:15:00|181.01|179.01|179.68|177.68|181.01|179.01|177.05|175.05|0
1642702800000|2022-01-20 18:20:00|179.24|177.24|178.94|176.94|180.71|178.71|178.51|176.51|0
1642703100000|2022-01-20 18:25:00|176.18|174.18|179.42|177.42|181.77|179.77|176.1|174.1|0
1642703400000|2022-01-20 18:30:00|179.57|177.57|178.03|176.03|180.08|178.08|177.38|175.38|0
1642703700000|2022-01-20 18:35:00|178.25|176.25|180.29|178.29|180.44|178.44|177.38|175.38|0
1642704000000|2022-01-20 18:40:00|180.15|178.15|179.85|177.85|181.47|179.47|179.71|177.71|0
1642704300000|2022-01-20 18:45:00|179.56|177.56|178.56|176.56|180.47|178.47|176.95|174.95|0
1642704600000|2022-01-20 18:50:00|178.85|176.85|179.73|177.73|180.31|178.31|178.41|176.41|0
1642704900000|2022-01-20 18:55:00|179.87|177.87|176.22|174.22|179.87|177.87|175.92|173.92|0
1642705200000|2022-01-20 19:00:00|176.36|174.36|183.56|181.56|183.71|181.71|176.36|174.36|0
1642705500000|2022-01-20 19:05:00|183.26|181.26|182.66|180.66|183.71|181.71|182.22|180.22|0
1642705800000|2022-01-20 19:10:00|182.81|180.81|174.03|172.03|183.7|181.7|173.74|171.74|0
1642706100000|2022-01-20 19:15:00|173.89|171.89|174.17|172.17|176.12|174.12|171.59|169.59|0
1642706400000|2022-01-20 19:20:00|174.46|172.46|173.73|171.73|175.47|173.47|172.01|170.01|0
1642706700000|2022-01-20 19:25:00|173.88|171.88|170.86|168.86|174.16|172.16|170.86|168.86|0
1642707000000|2022-01-20 19:30:00|171|169|168.58|166.58|171|169|167.88|165.88|0
1642707300000|2022-01-20 19:35:00|169.29|167.29|168.07|166.07|169.71|167.71|166.52|164.52|0
1642707600000|2022-01-20 19:40:00|167.92|165.92|166.09|164.09|167.92|165.92|165.67|163.67|0
1642707900000|2022-01-20 19:45:00|166.23|164.23|166.93|164.93|167.92|165.92|163.71|161.71|0
1642708200000|2022-01-20 19:50:00|167.07|165.07|167.07|165.07|168.76|166.76|165.66|163.66|0
1642708500000|2022-01-20 19:55:00|166.92|164.92|165.1|163.1|168.33|166.33|164.82|162.82|0
1642708800000|2022-01-20 20:00:00|165.24|163.24|162.73|160.73|168.33|166.33|161.76|159.76|0
1642709100000|2022-01-20 20:05:00|162.59|160.59|158.03|156.03|163.42|161.42|156.45|154.45|0
1642709400000|2022-01-20 20:10:00|158.16|156.16|156.12|154.12|160.49|158.49|155.85|153.85|0
1642709700000|2022-01-20 20:15:00|156.39|154.39|158.7|156.7|159.38|157.38|155.45|153.45|0
1642710000000|2022-01-20 20:20:00|158.56|156.56|154.44|152.44|158.56|156.56|152.76|150.76|0
1642710300000|2022-01-20 20:25:00|154.84|152.84|153.17|151.17|155.58|153.58|149.68|147.68|0
1642710600000|2022-01-20 20:30:00|152.78|150.78|150.92|148.92|153.57|151.57|149.74|147.74|0
1642710900000|2022-01-20 20:35:00|150.26|148.26|148.03|146.03|150.89|148.89|145.19|143.19|0
1642711200000|2022-01-20 20:40:00|148.15|146.15|145.7|143.7|149.58|147.58|145.57|143.57|0
1642711500000|2022-01-20 20:45:00|145.57|143.57|141.02|139.02|146.6|144.6|141.02|139.02|0
1642711800000|2022-01-20 20:50:00|140.77|138.77|135.43|133.43|144.06|142.06|134.94|132.94|0
1642712100000|2022-01-20 20:55:00|135.19|133.19|136.33|134.33|139.04|137.04|130.22|128.22|0
1642712400000|2022-01-20 21:00:00|136.09|134.09|131.89|129.89|137.19|135.19|131.53|129.53|0
1642712700000|2022-01-20 21:05:00|132.13|130.13|132.85|130.85|135.53|133.53|132.13|130.13|0
1642713000000|2022-01-20 21:10:00|132.73|130.73|131.52|129.52|134.06|132.06|131.04|129.04|0
1642713300000|2022-01-20 21:15:00|131.7|129.1|132.54|129.94|133.15|130.55|130.74|128.14|0
1642713600000|2022-01-20 21:20:00|132.3|129.7|130.02|127.42|132.66|130.06|129.66|127.06|0
1642713900000|2022-01-20 21:25:00|130.08|127.48|126.36|123.76|131.75|129.15|126.36|123.76|0
1642714200000|2022-01-20 21:30:00|126.3|123.7|127.41|124.81|127.41|124.81|124.49|121.89|0
1642714500000|2022-01-20 21:35:00|127.17|124.57|124.49|121.89|127.41|124.81|124.37|121.77|0
1642714800000|2022-01-20 21:40:00|124.14|121.54|121.95|119.35|124.83|122.23|118.38|115.78|0
1642715100000|2022-01-20 21:45:00|121.61|119.01|120.69|118.09|122.75|120.15|120.69|118.09|0
1642715400000|2022-01-20 21:50:00|120.06|117.46|126.8|124.2|126.92|124.32|119.78|117.18|0
1642715700000|2022-01-20 21:55:00|126.86|124.26|126.86|124.26|128.57|125.97|126.33|123.73|0
1642716000000|2022-01-20 22:00:00|126.98|124.38|126.39|123.79|126.98|124.38|125.95|123.35|0
1642716300000|2022-01-20 22:05:00|126.42|123.82|126.8|124.2|126.81|124.21|126.16|123.56|0
1642716600000|2022-01-20 22:10:00|127.03|124.43|127.22|124.62|127.22|124.62|126.99|124.39|0
1642716900000|2022-01-20 22:15:00|127.36|124.76|127.87|125.27|127.91|125.31|127.36|124.76|0
1642717200000|2022-01-20 22:20:00|127.91|125.31|128.09|125.49|128.31|125.71|127.91|125.31|0
1642717500000|2022-01-20 22:25:00|128.04|125.44|127.96|125.36|128.22|125.62|127.96|125.36|0
1642717800000|2022-01-20 22:30:00|128.03|125.43|128.19|125.59|128.19|125.59|128.01|125.41|0
1642718100000|2022-01-20 22:35:00|128.14|125.54|127.75|125.15|128.14|125.54|127.75|125.15|0
1642718400000|2022-01-20 22:40:00|127.82|125.22|127.23|124.63|127.89|125.29|127.21|124.61|0
1642718700000|2022-01-20 22:45:00|127.3|124.7|127.48|124.88|127.64|125.04|127.25|124.65|0
1642719000000|2022-01-20 22:50:00|127.5|124.9|127.38|124.78|127.55|124.95|127.17|124.57|0
1642719300000|2022-01-20 22:55:00|127.36|124.76|127.08|124.48|127.39|124.79|126.91|124.31|0
1642719600000|2022-01-20 23:00:00|125.75|123.15|129.57|126.97|129.57|126.97|125.17|122.57|0
1642719900000|2022-01-20 23:05:00|129.87|127.27|126.5|123.9|130.77|128.17|126.5|123.9|0
1642720200000|2022-01-20 23:10:00|126.56|123.96|125.91|123.31|128.27|125.67|125.22|122.62|0
1642720500000|2022-01-20 23:15:00|126.03|123.43|125.33|122.73|127.2|124.6|122.84|120.24|0
1642720800000|2022-01-20 23:20:00|125.21|122.61|126.37|123.77|126.73|124.13|123.59|120.99|0
1642721100000|2022-01-20 23:25:00|126.49|123.89|123.35|120.75|126.84|124.24|123.35|120.75|0
1642721400000|2022-01-20 23:30:00|123.63|121.03|124.5|121.9|125.37|122.77|123.46|120.86|0
1642721700000|2022-01-20 23:35:00|124.62|122.02|127.59|124.99|127.59|124.99|124.04|121.44|0
1642722000000|2022-01-20 23:40:00|127.53|124.93|128.06|125.46|128.29|125.69|127.3|124.7|0
1642722300000|2022-01-20 23:45:00|128.12|125.52|128.82|126.22|129.65|127.05|128.12|125.52|0
1642722600000|2022-01-20 23:50:00|128.7|126.1|128.05|125.45|129.18|126.58|127.05|124.45|0
1642722900000|2022-01-20 23:55:00|128.23|125.63|129.41|126.81|129.53|126.93|127.4|124.8|0
1642723200000|2022-01-21 00:00:00|129.53|126.93|127.04|124.44|130.84|128.24|126.22|123.62|0
1642723500000|2022-01-21 00:05:00|127.16|124.56|127.74|125.14|128.45|125.85|125.52|122.92|0
1642723800000|2022-01-21 00:10:00|127.68|125.08|128.27|125.67|129.4|126.8|126.68|124.08|0
1642724100000|2022-01-21 00:15:00|128.33|125.73|127.79|125.19|129.27|126.67|127.5|124.9|0
1642724400000|2022-01-21 00:20:00|127.55|124.95|126.96|124.36|127.85|125.25|125.33|122.73|0
1642724700000|2022-01-21 00:25:00|126.91|124.31|127.25|124.65|128.55|125.95|126.09|123.49|0
1642725000000|2022-01-21 00:30:00|127.07|124.47|127.07|124.47|127.72|125.12|126.13|123.53|0
1642725300000|2022-01-21 00:35:00|127.13|124.53|127.42|124.82|127.89|125.29|126.36|123.76|0
1642725600000|2022-01-21 00:40:00|127.53|124.93|128.4|125.8|128.4|125.8|126.08|123.48|0
1642725900000|2022-01-21 00:45:00|128.28|125.68|129.1|126.5|129.33|126.73|127.99|125.39|0
1642726200000|2022-01-21 00:50:00|129.16|126.56|128.4|125.8|130.16|127.56|127.87|125.27|0
1642726500000|2022-01-21 00:55:00|128.51|125.91|127.81|125.21|129.33|126.73|127.81|125.21|0
1642726800000|2022-01-21 01:00:00|127.58|124.98|128.68|126.08|129.56|126.96|127.58|124.98|0
1642727100000|2022-01-21 01:05:00|128.62|126.02|123.88|121.28|128.62|126.02|123.54|120.94|0
1642727400000|2022-01-21 01:10:00|123.65|121.05|124.22|121.62|124.56|121.96|121.83|119.23|0
1642727700000|2022-01-21 01:15:00|124.33|121.73|123.64|121.04|125.71|123.11|123.36|120.76|0
1642728000000|2022-01-21 01:20:00|123.53|120.93|127.15|124.55|127.32|124.72|123.53|120.93|0
1642728300000|2022-01-21 01:25:00|127.32|124.72|130.65|128.05|130.95|128.35|127.21|124.61|0
1642728600000|2022-01-21 01:30:00|130.6|128|130.24|127.64|130.6|128|128.25|125.65|0
1642728900000|2022-01-21 01:35:00|130.12|127.52|127.54|124.94|130.12|127.52|127.42|124.82|0
1642729200000|2022-01-21 01:40:00|127.19|124.59|126.03|123.43|128.59|125.99|125.23|122.63|0
1642729500000|2022-01-21 01:45:00|126.15|123.55|123.4|120.8|126.15|123.55|123.28|120.68|0
1642729800000|2022-01-21 01:50:00|123.28|120.68|128.8|126.2|128.8|126.2|123.28|120.68|0
1642730100000|2022-01-21 01:55:00|129.15|126.55|130.37|127.77|130.78|128.18|127.99|125.39|0
1642730400000|2022-01-21 02:00:00|130.31|127.71|131.13|128.53|131.84|129.24|129.73|127.13|0
1642730700000|2022-01-21 02:05:00|131.48|128.88|131.72|129.12|132.83|130.23|131.24|128.64|0
1642731000000|2022-01-21 02:10:00|131.78|129.18|131.3|128.7|131.78|129.18|130.66|128.06|0
1642731300000|2022-01-21 02:15:00|131.36|128.76|127.62|125.02|131.48|128.88|127.5|124.9|0
1642731600000|2022-01-21 02:20:00|127.68|125.08|129.02|126.42|129.37|126.77|127.39|124.79|0
1642731900000|2022-01-21 02:25:00|128.96|126.36|128.25|125.65|129.02|126.42|127.85|125.25|0
1642732200000|2022-01-21 02:30:00|128.31|125.71|127.37|124.77|128.54|125.94|127.37|124.77|0
1642732500000|2022-01-21 02:35:00|127.14|124.54|126.33|123.73|127.84|125.24|125.17|122.57|0
1642732800000|2022-01-21 02:40:00|126.21|123.61|122.88|120.28|126.26|123.66|122.88|120.28|0
1642733100000|2022-01-21 02:45:00|123|120.4|118.5|115.9|123.34|120.74|117.61|115.01|0
1642733400000|2022-01-21 02:50:00|118.44|115.84|119.1|116.5|119.77|117.17|117.5|114.9|0
1642733700000|2022-01-21 02:55:00|118.94|116.34|121.51|118.91|121.51|118.91|118.94|116.34|0
1642734000000|2022-01-21 03:00:00|121.62|119.02|121.28|118.68|121.96|119.36|120.72|118.12|0
1642734300000|2022-01-21 03:05:00|121.39|118.79|120.6|118|121.95|119.35|120.27|117.67|0
1642734600000|2022-01-21 03:10:00|120.71|118.11|120.03|117.43|121.16|118.56|118.81|116.21|0
1642734900000|2022-01-21 03:15:00|120.15|117.55|121.97|119.37|122.2|119.6|120.15|117.55|0
1642735200000|2022-01-21 03:20:00|121.86|119.26|119.62|117.02|122.53|119.93|119.62|117.02|0
1642735500000|2022-01-21 03:25:00|119.73|117.13|120.95|118.35|121.46|118.86|119.73|117.13|0
1642735800000|2022-01-21 03:30:00|120.89|118.29|121.17|118.57|121.4|118.8|119.5|116.9|0
1642736100000|2022-01-21 03:35:00|121.23|118.63|119.72|117.12|121.23|118.63|118.94|116.34|0
1642736400000|2022-01-21 03:40:00|119.66|117.06|120.94|118.34|121.39|118.79|119.55|116.95|0
1642736700000|2022-01-21 03:45:00|120.6|118|120.15|117.55|121.16|118.56|119.82|117.22|0
1642737000000|2022-01-21 03:50:00|120.26|117.66|120.87|118.27|121.04|118.44|119.82|117.22|0
1642737300000|2022-01-21 03:55:00|120.93|118.33|122.39|119.79|122.55|119.95|120.48|117.88|0
1642737600000|2022-01-21 04:00:00|122.33|119.73|124.76|122.16|125.22|122.62|122.33|119.73|0
1642737900000|2022-01-21 04:05:00|124.82|122.22|127.87|125.27|127.87|125.27|124.82|122.22|0
1642738200000|2022-01-21 04:10:00|127.75|125.15|126.76|124.16|127.92|125.32|126.71|124.11|0
1642738500000|2022-01-21 04:15:00|126.71|124.11|125.26|122.66|126.82|124.22|124.64|122.04|0
1642738800000|2022-01-21 04:20:00|125.38|122.78|124.97|122.37|126.12|123.52|124.52|121.92|0
1642739100000|2022-01-21 04:25:00|125.03|122.43|125.89|123.29|126|123.4|123.95|121.35|0
1642739400000|2022-01-21 04:30:00|125.71|123.11|125.42|122.82|127.27|124.67|125.42|122.82|0
1642739700000|2022-01-21 04:35:00|125.48|122.88|126.22|123.62|126.57|123.97|125.42|122.82|0
1642740000000|2022-01-21 04:40:00|126.16|123.56|124.84|122.24|126.34|123.74|124.61|122.01|0
1642740300000|2022-01-21 04:45:00|124.96|122.36|123.81|121.21|125.35|122.75|123.19|120.59|0
1642740600000|2022-01-21 04:50:00|123.87|121.27|124.2|121.6|124.6|122|123.24|120.64|0
1642740900000|2022-01-21 04:55:00|124.26|121.66|124.09|121.49|125.46|122.86|124.03|121.43|0
1642741200000|2022-01-21 05:00:00|124.31|121.71|125.51|122.91|125.86|123.26|123.8|121.2|0
1642741500000|2022-01-21 05:05:00|125.4|122.8|126.31|123.71|126.43|123.83|124.14|121.54|0
1642741800000|2022-01-21 05:10:00|126.19|123.59|125.04|122.44|126.77|124.17|124.82|122.22|0
1642742100000|2022-01-21 05:15:00|124.93|122.33|124.81|122.21|125.27|122.67|123.79|121.19|0
1642742400000|2022-01-21 05:20:00|124.75|122.15|126.35|123.75|126.41|123.81|124.7|122.1|0
1642742700000|2022-01-21 05:25:00|126.01|123.41|124.46|121.86|126.64|124.04|124.46|121.86|0
1642743000000|2022-01-21 05:30:00|124.69|122.09|126.86|124.26|127.21|124.61|124.69|122.09|0
1642743300000|2022-01-21 05:35:00|126.98|124.38|127.78|125.18|127.78|125.18|126.98|124.38|0
1642743600000|2022-01-21 05:40:00|127.67|125.07|129.47|126.87|129.65|127.05|127.26|124.66|0
1642743900000|2022-01-21 05:45:00|129.41|126.81|130.11|127.51|131.05|128.45|129.41|126.81|0
1642744200000|2022-01-21 05:50:00|130.22|127.62|129.87|127.27|130.81|128.21|129.75|127.15|0
1642744500000|2022-01-21 05:55:00|130.04|127.44|129.45|126.85|130.57|127.97|128.35|125.75|0
1642744800000|2022-01-21 06:00:00|129.33|126.73|127.35|124.75|129.4|126.8|126.95|124.35|0
1642745100000|2022-01-21 06:05:00|127.53|124.93|127.29|124.69|127.64|125.04|126.6|124|0
1642745400000|2022-01-21 06:10:00|127.46|124.86|127.4|124.8|128.34|125.74|126.94|124.34|0
1642745700000|2022-01-21 06:15:00|127.52|124.92|128.03|125.43|128.97|126.37|127.23|124.63|0
1642746000000|2022-01-21 06:20:00|127.86|125.26|130.01|127.41|130.43|127.83|127.8|125.2|0
1642746300000|2022-01-21 06:25:00|130.19|127.59|129.37|126.77|130.78|128.18|128.9|126.3|0
1642746600000|2022-01-21 06:30:00|130.3|127.7|131.83|129.23|131.95|129.35|129.25|126.65|0
1642746900000|2022-01-21 06:35:00|131.71|129.11|132.18|129.58|132.42|129.82|130.53|127.93|0
1642747200000|2022-01-21 06:40:00|132.06|129.46|132|129.4|133.49|130.89|131.94|129.34|0
1642747500000|2022-01-21 06:45:00|132.06|129.46|131.35|128.75|133.72|131.12|131.35|128.75|0
1642747800000|2022-01-21 06:50:00|131.4|128.8|128.77|126.17|131.4|128.8|128.19|125.59|0
1642748100000|2022-01-21 06:55:00|128.71|126.11|129.76|127.16|130.3|127.7|128.54|125.94|0
1642748400000|2022-01-21 07:00:00|129.35|126.75|127.07|124.47|129.59|126.99|127.01|124.41|0
1642748700000|2022-01-21 07:05:00|127.13|124.53|131.41|128.81|131.71|129.11|126.43|123.83|0
1642749000000|2022-01-21 07:10:00|131.29|128.69|132.66|130.06|133.26|130.66|130.64|128.04|0
1642749300000|2022-01-21 07:15:00|132.9|130.3|132.18|129.58|133.37|130.77|131.76|129.16|0
1642749600000|2022-01-21 07:20:00|132.23|129.63|134.09|131.49|134.57|131.97|132.06|129.46|0
1642749900000|2022-01-21 07:25:00|133.97|131.37|136.31|133.71|136.5|133.9|133.96|131.36|0
1642750200000|2022-01-21 07:30:00|136.38|133.78|132.08|129.48|136.5|133.9|131.62|129.02|0
1642750500000|2022-01-21 07:35:00|132.2|129.6|131.12|128.52|133.28|130.68|130.94|128.34|0
1642750800000|2022-01-21 07:40:00|131.24|128.64|131.83|129.23|132.85|130.25|131|128.4|0
1642751100000|2022-01-21 07:45:00|131.95|129.35|132.91|130.31|133.15|130.55|130.87|128.27|0
1642751400000|2022-01-21 07:50:00|133.03|130.43|133.02|130.42|134.05|131.45|132.9|130.3|0
1642751700000|2022-01-21 07:55:00|133.08|130.48|133.38|130.78|133.38|130.78|131.7|129.1|0
1642752000000|2022-01-21 08:00:00|133.02|130.42|131.49|128.89|133.02|130.42|129.58|126.98|0
1642752300000|2022-01-21 08:05:00|131.07|129.07|132.61|130.61|133.85|131.85|131.07|129.07|0
1642752600000|2022-01-21 08:10:00|132.73|130.73|127.72|125.72|132.73|130.73|127.72|125.72|0
1642752900000|2022-01-21 08:15:00|127.66|125.66|126.66|124.66|129.14|127.14|126.19|124.19|0
1642753200000|2022-01-21 08:20:00|126.78|124.78|127.83|125.83|128.42|126.42|126.19|124.19|0
1642753500000|2022-01-21 08:25:00|127.71|125.71|130.55|128.55|130.79|128.79|127.36|125.36|0
1642753800000|2022-01-21 08:30:00|130.31|128.31|132.35|130.35|132.47|130.47|129|127|0
1642754100000|2022-01-21 08:35:00|131.87|129.87|130.07|128.07|133.19|131.19|129.71|127.71|0
1642754400000|2022-01-21 08:40:00|130.31|128.31|129.35|127.35|131.02|129.02|129.11|127.11|0
1642754700000|2022-01-21 08:45:00|129.47|127.47|128.75|126.75|129.76|127.76|126.4|124.4|0
1642755000000|2022-01-21 08:50:00|128.63|126.63|131.67|129.67|131.85|129.85|128.04|126.04|0
1642755300000|2022-01-21 08:55:00|131.85|129.85|132.32|130.32|132.69|130.69|131.01|129.01|0
1642755600000|2022-01-21 09:00:00|132.2|130.2|131.12|129.12|132.69|130.69|130.05|128.05|0
1642755900000|2022-01-21 09:05:00|131.36|129.36|129.45|127.45|132.68|130.68|128.97|126.97|0
1642756200000|2022-01-21 09:10:00|129.33|127.33|127.14|125.14|129.44|127.44|126.67|124.67|0
1642756500000|2022-01-21 09:15:00|127.02|125.02|128.13|126.13|128.48|126.48|126.55|124.55|0
1642756800000|2022-01-21 09:20:00|128.54|126.54|130.26|128.26|130.81|128.81|128.19|126.19|0
1642757100000|2022-01-21 09:25:00|130.21|128.21|132.12|130.12|132.12|130.12|130.2|128.2|0
1642757400000|2022-01-21 09:30:00|132.18|130.18|132.92|130.92|133.15|131.15|131.69|129.69|0
1642757700000|2022-01-21 09:35:00|132.86|130.86|131.96|129.96|133.52|131.52|131.24|129.24|0
1642758000000|2022-01-21 09:40:00|131.9|129.9|132.91|130.91|133.82|131.82|131.36|129.36|0
1642758300000|2022-01-21 09:45:00|132.97|130.97|133.87|131.87|133.87|131.87|132.91|130.91|0
1642758600000|2022-01-21 09:50:00|133.81|131.81|135.44|133.44|136.06|134.06|133.57|131.57|0
1642758900000|2022-01-21 09:55:00|135.5|133.5|135.32|133.32|136.05|134.05|135.2|133.2|0
1642759200000|2022-01-21 10:00:00|135.26|133.26|133.92|131.92|135.56|133.56|133.5|131.5|0
1642759500000|2022-01-21 10:05:00|133.8|131.8|133.67|131.67|135.43|133.43|133.67|131.67|0
1642759800000|2022-01-21 10:10:00|133.61|131.61|133.13|131.13|134.34|132.34|132.89|130.89|0
1642760100000|2022-01-21 10:15:00|133.37|131.37|136.76|134.76|137.26|135.26|133.25|131.25|0
1642760400000|2022-01-21 10:20:00|136.64|134.64|134.87|132.87|136.64|134.64|134.75|132.75|0
1642760700000|2022-01-21 10:25:00|134.99|132.99|134.99|132.99|135.48|133.48|134.38|132.38|0
1642761000000|2022-01-21 10:30:00|134.92|132.92|134.75|132.75|135.11|133.11|133.89|131.89|0
1642761300000|2022-01-21 10:35:00|134.94|132.94|135.3|133.3|136.16|134.16|134.81|132.81|0
1642761600000|2022-01-21 10:40:00|135.42|133.42|136.15|134.15|136.27|134.27|135.05|133.05|0
1642761900000|2022-01-21 10:45:00|136.27|134.27|135.04|133.04|136.27|134.27|134.31|132.31|0
1642762200000|2022-01-21 10:50:00|135.29|133.29|134.19|132.19|135.78|133.78|134.19|132.19|0
1642762500000|2022-01-21 10:55:00|134.12|132.12|135.83|133.83|135.83|133.83|133.58|131.58|0
1642762800000|2022-01-21 11:00:00|135.64|133.64|134.12|132.12|135.64|133.64|133.57|131.57|0
1642763100000|2022-01-21 11:05:00|134.06|132.06|129.73|127.73|134.3|132.3|129.02|127.02|0
1642763400000|2022-01-21 11:10:00|130.02|128.02|129.49|127.49|130.85|128.85|128.83|126.83|0
1642763700000|2022-01-21 11:15:00|129.6|127.6|126.71|124.71|129.6|127.6|125.77|123.77|0
1642764000000|2022-01-21 11:20:00|126.65|124.65|124.72|122.72|127.53|125.53|124.66|122.66|0
1642764300000|2022-01-21 11:25:00|124.78|122.78|126.76|124.76|127.51|125.51|121.96|119.96|0
1642764600000|2022-01-21 11:30:00|126.82|124.82|125.3|123.3|126.82|124.82|124.73|122.73|0
1642764900000|2022-01-21 11:35:00|125.24|123.24|128.87|126.87|129.41|127.41|125.24|123.24|0
1642765200000|2022-01-21 11:40:00|128.99|126.99|127.63|125.63|128.99|126.99|126.52|124.52|0
1642765500000|2022-01-21 11:45:00|127.45|125.45|125.77|123.77|127.75|125.75|124.72|122.72|0
1642765800000|2022-01-21 11:50:00|125.59|123.59|126.17|124.17|126.41|124.41|124.89|122.89|0
1642766100000|2022-01-21 11:55:00|125.94|123.94|128.64|126.64|129.35|127.35|125.94|123.94|0
1642766400000|2022-01-21 12:00:00|128.87|126.87|125.7|123.7|128.99|126.99|125.47|123.47|0
1642766700000|2022-01-21 12:05:00|125.58|123.58|123.38|121.38|126.16|124.16|122.69|120.69|0
1642767000000|2022-01-21 12:10:00|123.26|121.26|123.37|121.37|123.72|121.72|121.31|119.31|0
1642767300000|2022-01-21 12:15:00|123.26|121.26|125.68|123.68|126.5|124.5|123.26|121.26|0
1642767600000|2022-01-21 12:20:00|125.74|123.74|126.15|124.15|127.2|125.2|125.68|123.68|0
1642767900000|2022-01-21 12:25:00|126.5|124.5|124.86|122.86|126.5|124.5|124.51|122.51|0
1642768200000|2022-01-21 12:30:00|124.74|122.74|123.24|121.24|125.21|123.21|122.32|120.32|0
1642768500000|2022-01-21 12:35:00|123.12|121.12|125.67|123.67|125.85|123.85|122.78|120.78|0
1642768800000|2022-01-21 12:40:00|125.56|123.56|123.34|121.34|125.56|123.56|123|121|0
1642769100000|2022-01-21 12:45:00|123.28|121.28|123.22|121.22|124.62|122.62|122.65|120.65|0
1642769400000|2022-01-21 12:50:00|123.34|121.34|122.01|120.01|124.5|122.5|121.95|119.95|0
1642769700000|2022-01-21 12:55:00|121.95|119.95|123.21|121.21|123.45|121.45|120.81|118.81|0
1642770000000|2022-01-21 13:00:00|123.33|121.33|121.83|119.83|123.56|121.56|121.49|119.49|0
1642770300000|2022-01-21 13:05:00|121.94|119.94|123.78|121.78|123.78|121.78|121.94|119.94|0
1642770600000|2022-01-21 13:10:00|123.9|121.9|122.74|120.74|124.13|122.13|121.25|119.25|0
1642770900000|2022-01-21 13:15:00|122.63|120.63|124.12|122.12|124.12|122.12|120.91|118.91|0
1642771200000|2022-01-21 13:20:00|124.24|122.24|125.16|123.16|125.87|123.87|123.94|121.94|0
1642771500000|2022-01-21 13:25:00|125.28|123.28|125.33|123.33|126.44|124.44|124.93|122.93|0
1642771800000|2022-01-21 13:30:00|125.39|123.39|123.07|121.07|125.74|123.74|123.07|121.07|0
1642772100000|2022-01-21 13:35:00|122.89|120.89|126.78|124.78|126.78|124.78|122.89|120.89|0
1642772400000|2022-01-21 13:40:00|126.43|124.43|126.07|124.07|127.13|125.13|124.8|122.8|0
1642772700000|2022-01-21 13:45:00|125.84|123.84|125.02|123.02|126.19|124.19|124.9|122.9|0
1642773000000|2022-01-21 13:50:00|125.37|123.37|124.67|122.67|126.18|124.18|124.44|122.44|0
1642773300000|2022-01-21 13:55:00|124.72|122.72|124.9|122.9|125.25|123.25|123.97|121.97|0
1642773600000|2022-01-21 14:00:00|125.01|123.01|124.2|122.2|126.29|124.29|124.2|122.2|0
1642773900000|2022-01-21 14:05:00|124.08|122.08|120.35|118.35|124.08|122.08|119.84|117.84|0
1642774200000|2022-01-21 14:10:00|120.18|118.18|121.54|119.54|121.66|119.66|119.62|117.62|0
1642774500000|2022-01-21 14:15:00|121.43|119.43|120.86|118.86|122.46|120.46|120.17|118.17|0
1642774800000|2022-01-21 14:20:00|120.97|118.97|123.37|121.37|123.37|121.37|120.29|118.29|0
1642775100000|2022-01-21 14:25:00|123.25|121.25|129.15|127.15|129.21|127.21|123.25|121.25|0
1642775400000|2022-01-21 14:30:00|129.33|127.33|134.16|132.16|135.25|133.25|126.38|124.38|0
1642775700000|2022-01-21 14:35:00|134.28|132.28|128.18|126.18|134.76|132.76|127.48|125.48|0
1642776000000|2022-01-21 14:40:00|128.06|126.06|121.57|119.57|128.77|126.77|121.35|119.35|0
1642776300000|2022-01-21 14:45:00|121.69|119.69|127.7|125.7|130.66|128.66|120.83|118.83|0
1642776600000|2022-01-21 14:50:00|126.88|124.88|121.6|119.6|129.12|127.12|120.1|118.1|0
1642776900000|2022-01-21 14:55:00|120.69|118.69|121.37|119.37|122.74|120.74|118.88|116.88|0
1642777200000|2022-01-21 15:00:00|120.57|118.57|116.42|114.42|123.66|121.66|114.94|112.94|0
1642777500000|2022-01-21 15:05:00|117.31|115.31|117.87|115.87|121.49|119.49|116.19|114.19|0
1642777800000|2022-01-21 15:10:00|117.31|115.31|114.04|112.04|117.31|115.31|112.02|110.02|0
1642778100000|2022-01-21 15:15:00|114.52|112.52|113.81|111.81|116.34|114.34|113.32|111.32|0
1642778400000|2022-01-21 15:20:00|113.7|111.7|114.16|112.16|115.37|113.37|106.51|104.51|0
1642778700000|2022-01-21 15:25:00|114.49|112.49|118.78|116.78|122.16|120.16|114.16|112.16|0
1642779000000|2022-01-21 15:30:00|119.33|117.33|130.23|128.23|130.7|128.7|117.56|115.56|0
1642779300000|2022-01-21 15:35:00|129.93|127.93|124.92|122.92|133.91|131.91|124.69|122.69|0
1642779600000|2022-01-21 15:40:00|124.22|122.22|127.81|125.81|127.81|125.81|121.36|119.36|0
1642779900000|2022-01-21 15:45:00|127.69|125.69|131.8|129.8|131.8|129.8|124.39|122.39|0
1642780200000|2022-01-21 15:50:00|131.57|129.57|133.23|131.23|139.52|137.52|131.57|129.57|0
1642780500000|2022-01-21 15:55:00|132.63|130.63|133.12|131.12|135.97|133.97|130.14|128.14|0
1642780800000|2022-01-21 16:00:00|133.72|131.72|131.08|129.08|133.72|131.72|129.07|127.07|0
1642781100000|2022-01-21 16:05:00|131.44|129.44|137.6|135.6|138.83|136.83|130.96|128.96|0
1642781400000|2022-01-21 16:10:00|137.72|135.72|132.62|130.62|137.85|135.85|131.79|129.79|0
1642781700000|2022-01-21 16:15:00|133.23|131.23|135.18|133.18|136.04|134.04|131.81|129.81|0
1642782000000|2022-01-21 16:20:00|134.94|132.94|140.97|138.97|141.97|139.97|133.49|131.49|0
1642782300000|2022-01-21 16:25:00|140.1|138.1|138.45|136.45|140.41|138.41|135.37|133.37|0
1642782600000|2022-01-21 16:30:00|137.83|135.83|135.3|133.3|137.83|135.83|131.48|129.48|0
1642782900000|2022-01-21 16:35:00|135.36|133.36|126.72|124.72|136.22|134.22|126.25|124.25|0
1642783200000|2022-01-21 16:40:00|126.83|124.83|126.36|124.36|127.89|125.89|125.31|123.31|0
1642783500000|2022-01-21 16:45:00|127.07|125.07|124.76|122.76|127.71|125.71|118.89|116.89|0
1642783800000|2022-01-21 16:50:00|125.11|123.11|121.77|119.77|126.39|124.39|120.98|118.98|0
1642784100000|2022-01-21 16:55:00|121.43|119.43|124.98|122.98|125.68|123.68|121.43|119.43|0
1642784400000|2022-01-21 17:00:00|125.1|123.1|124.34|122.34|126.84|124.84|122.45|120.45|0
1642784700000|2022-01-21 17:05:00|123.94|121.94|122.44|120.44|127.31|125.31|121.98|119.98|0
1642785000000|2022-01-21 17:10:00|122.55|120.55|120.26|118.26|123.01|121.01|117.89|115.89|0
1642785300000|2022-01-21 17:15:00|120.03|118.03|118.45|116.45|121.74|119.74|117.1|115.1|0
1642785600000|2022-01-21 17:20:00|118|116|121.07|119.07|121.08|119.08|114.5|112.5|0
1642785900000|2022-01-21 17:25:00|120.96|118.96|120.05|118.05|123.48|121.48|119.6|117.6|0
1642786200000|2022-01-21 17:30:00|119.31|117.31|120.84|118.84|121.18|119.18|118.36|116.36|0
1642786500000|2022-01-21 17:35:00|120.61|118.61|118.91|116.91|123.36|121.36|116.12|114.12|0
1642786800000|2022-01-21 17:40:00|118.8|116.8|117.78|115.78|121.17|119.17|117.45|115.45|0
1642787100000|2022-01-21 17:45:00|117.45|115.45|114.78|112.78|120.66|118.66|114.45|112.45|0
1642787400000|2022-01-21 17:50:00|114.94|112.94|115.33|113.33|116.88|114.88|114.12|112.12|0
1642787700000|2022-01-21 17:55:00|115.44|113.44|116.76|114.76|118.11|116.11|113.68|111.68|0
1642788000000|2022-01-21 18:00:00|116.48|114.48|115.98|113.98|119.23|117.23|114.99|112.99|0
1642788300000|2022-01-21 18:05:00|115.87|113.87|116.2|114.2|117.87|115.87|115.31|113.31|0
1642788600000|2022-01-21 18:10:00|116.75|114.75|121.83|119.83|122.86|120.86|116.47|114.47|0
1642788900000|2022-01-21 18:15:00|121.37|119.37|116.63|114.63|121.71|119.71|115.64|113.64|0
1642789200000|2022-01-21 18:20:00|116.52|114.52|111.9|109.9|116.52|114.52|110.65|108.65|0
1642789500000|2022-01-21 18:25:00|111.84|109.84|113.09|111.09|114.51|112.51|110.92|108.92|0
1642789800000|2022-01-21 18:30:00|112.87|110.87|115.06|113.06|116.61|114.61|112.11|110.11|0
1642790100000|2022-01-21 18:35:00|115.17|113.17|117.27|115.27|119.69|117.69|113.63|111.63|0
1642790400000|2022-01-21 18:40:00|117.39|115.39|118.5|116.5|120.31|118.31|116.83|114.83|0
1642790700000|2022-01-21 18:45:00|118.56|116.56|118.08|116.08|119.23|117.23|115.27|113.27|0
1642791000000|2022-01-21 18:50:00|118.64|116.64|119.19|117.19|121.57|119.57|117.4|115.4|0
1642791300000|2022-01-21 18:55:00|119.08|117.08|114.74|112.74|119.53|117.53|113.11|111.11|0
1642791600000|2022-01-21 19:00:00|114.64|112.64|116.39|114.39|116.95|114.95|114.09|112.09|0
1642791900000|2022-01-21 19:05:00|116.17|114.17|115.29|113.29|119.41|117.41|115.29|113.29|0
1642792200000|2022-01-21 19:10:00|115.56|113.56|115.83|113.83|117.72|115.72|114.79|112.79|0
1642792500000|2022-01-21 19:15:00|115.66|113.66|115.39|113.39|118.05|116.05|115.17|113.17|0
1642792800000|2022-01-21 19:20:00|115.72|113.72|118.04|116.04|118.27|116.27|113.74|111.74|0
1642793100000|2022-01-21 19:25:00|117.82|115.82|110.81|108.81|117.82|115.82|110.38|108.38|0
1642793400000|2022-01-21 19:30:00|110.7|108.7|111.02|109.02|111.89|109.89|109.53|107.53|0
1642793700000|2022-01-21 19:35:00|110.97|108.97|113.29|111.29|113.83|111.83|109.21|107.21|0
1642794000000|2022-01-21 19:40:00|113.83|111.83|111.77|109.77|114.93|112.93|111.34|109.34|0
1642794300000|2022-01-21 19:45:00|111.87|109.87|113.17|111.17|113.61|111.61|111.44|109.44|0
1642794600000|2022-01-21 19:50:00|112.95|110.95|109.72|107.72|112.95|110.95|109.08|107.08|0
1642794900000|2022-01-21 19:55:00|109.61|107.61|104.78|102.78|110.25|108.25|104.78|102.78|0
1642795200000|2022-01-21 20:00:00|105.19|103.19|104.25|102.25|107.07|105.07|100.83|98.83|0
1642795500000|2022-01-21 20:05:00|104.46|102.46|102.8|100.8|105.26|103.26|101.68|99.68|0
1642795800000|2022-01-21 20:10:00|102.69|100.69|104.43|102.43|104.43|102.43|100.32|98.32|0
1642796100000|2022-01-21 20:15:00|104.13|102.13|106.9|104.9|109.4|107.4|102.2|100.2|0
1642796400000|2022-01-21 20:20:00|106.84|104.84|104.52|102.52|106.84|104.84|102.7|100.7|0
1642796700000|2022-01-21 20:25:00|104.42|102.42|103.52|101.52|104.83|102.83|101.29|99.29|0
1642797000000|2022-01-21 20:30:00|103.21|101.21|105.34|103.34|107.71|105.71|103.01|101.01|0
1642797300000|2022-01-21 20:35:00|105.24|103.24|109.98|107.98|110.08|108.08|105.24|103.24|0
1642797600000|2022-01-21 20:40:00|109.77|107.77|108.12|106.12|115.07|113.07|107.91|105.91|0
1642797900000|2022-01-21 20:45:00|107.91|105.91|109.63|107.63|110.79|108.79|105.74|103.74|0
1642798200000|2022-01-21 20:50:00|109.31|107.31|102.33|100.33|109.31|107.31|101.93|99.93|0
1642798500000|2022-01-21 20:55:00|103.13|101.13|101.72|99.72|107.53|105.53|101.42|99.42|0
1642798800000|2022-01-21 21:00:00|101.42|99.42|101.82|99.82|102.93|100.93|100.03|98.03|0
1642799100000|2022-01-21 21:05:00|101.92|99.92|99.92|97.92|102.52|100.52|99.72|97.72|0
1642799400000|2022-01-21 21:10:00|100.12|98.12|100.21|98.21|100.81|98.81|98.93|96.93|0
1643011500000|2022-01-24 08:05:00|106.93|104.93|107.29|105.29|107.45|105.45|105.35|103.35|0
1643011800000|2022-01-24 08:10:00|107.4|105.4|108.95|106.95|109.27|107.27|106.62|104.62|0
1643012100000|2022-01-24 08:15:00|108.52|106.52|110.23|108.23|111.15|109.15|108.52|106.52|0
1643012400000|2022-01-24 08:20:00|110.13|108.13|110.01|108.01|111.2|109.2|109.91|107.91|0
1643012700000|2022-01-24 08:25:00|109.91|107.91|110.12|108.12|110.55|108.55|108.62|106.62|0
1643013000000|2022-01-24 08:30:00|110.44|108.44|108.51|106.51|110.65|108.65|108.4|106.4|0
1643013300000|2022-01-24 08:35:00|108.45|106.45|108.82|106.82|109.09|107.09|107.65|105.65|0
1643013600000|2022-01-24 08:40:00|108.71|106.71|106.43|104.43|109.36|107.36|106.43|104.43|0
1643013900000|2022-01-24 08:45:00|106.59|104.59|107.53|105.53|109.03|107.03|106.17|104.17|0
1643014200000|2022-01-24 08:50:00|107.32|105.32|105.01|103.01|107.53|105.53|104.9|102.9|0
1643014500000|2022-01-24 08:55:00|104.8|102.8|103.85|101.85|105.21|103.21|102.93|100.93|0
1643014800000|2022-01-24 09:00:00|103.7|101.7|104.57|102.57|104.58|102.58|103.28|101.28|0
1643015100000|2022-01-24 09:05:00|104.47|102.47|104.67|102.67|105.77|103.77|103.23|101.23|0
1643015400000|2022-01-24 09:10:00|104.36|102.36|103.84|101.84|104.72|102.72|103.12|101.12|0
1643015700000|2022-01-24 09:15:00|103.94|101.94|102.09|100.09|103.94|101.94|101.89|99.89|0
1643016000000|2022-01-24 09:20:00|102.19|100.19|100.76|98.76|102.24|100.24|100.26|98.26|0
1643016300000|2022-01-24 09:25:00|100.97|98.97|102.23|100.23|104.33|102.33|99.71|97.71|0
1643016600000|2022-01-24 09:30:00|102.02|100.02|102.12|100.12|103.05|101.05|101.87|99.87|0
1643016900000|2022-01-24 09:35:00|102.22|100.22|101.81|99.81|103.35|101.35|101.71|99.71|0
1643017200000|2022-01-24 09:40:00|101.76|99.76|101.81|99.81|102.83|100.83|101.09|99.09|0
1643017500000|2022-01-24 09:45:00|101.7|99.7|101.6|99.6|101.7|99.7|99.87|97.87|0
1643017800000|2022-01-24 09:50:00|101.7|99.7|101.9|99.9|103.44|101.44|101.49|99.49|0
1643018100000|2022-01-24 09:55:00|102.1|100.1|101.79|99.79|102.71|100.71|101.13|99.13|0
1643018400000|2022-01-24 10:00:00|101.69|99.69|99.46|97.46|101.79|99.79|99.06|97.06|0
1643018700000|2022-01-24 10:05:00|99.76|97.76|97.01|95.01|100.31|98.31|96.91|94.91|0
1643019000000|2022-01-24 10:10:00|97.16|95.16|96.83|94.83|97.16|95.16|92.59|90.59|0
1643019300000|2022-01-24 10:15:00|96.73|94.73|95.7|93.7|96.93|94.93|94.78|92.78|0
1643019600000|2022-01-24 10:20:00|95.55|93.55|92.33|90.33|96.92|94.92|92.28|90.28|0
1643019900000|2022-01-24 10:25:00|92.38|90.38|91.99|89.99|93.81|91.81|91.71|89.71|0
1643020200000|2022-01-24 10:30:00|91.9|89.9|93.13|91.13|94.38|92.38|90.81|88.81|0
1643020500000|2022-01-24 10:35:00|93.23|91.23|92.55|90.55|93.7|91.7|92.17|90.17|0
1643020800000|2022-01-24 10:40:00|92.46|90.46|89.35|87.35|93.13|91.13|88.15|86.15|0
1643021100000|2022-01-24 10:45:00|89.44|87.44|89.72|87.72|91.41|89.41|88.61|86.61|0
1643021400000|2022-01-24 10:50:00|90|88|90.46|88.46|90.74|88.74|88.83|86.83|0
1643021700000|2022-01-24 10:55:00|90.56|88.56|93.84|91.84|96.05|94.05|90.18|88.18|0
1643022000000|2022-01-24 11:00:00|93.94|91.94|93.93|91.93|95.09|93.09|93.07|91.07|0
1643022300000|2022-01-24 11:05:00|93.88|91.88|96.92|94.92|96.93|94.93|93.88|91.88|0
1643022600000|2022-01-24 11:10:00|96.83|94.83|97.9|95.9|97.91|95.91|96.83|94.83|0
1643022900000|2022-01-24 11:15:00|97.8|95.8|94.01|92.01|98.59|96.59|93.92|91.92|0
1643023200000|2022-01-24 11:20:00|94.11|92.11|95.65|93.65|95.84|93.84|93.68|91.68|0
1643023500000|2022-01-24 11:25:00|95.84|93.84|93.62|91.62|96.66|94.66|93.14|91.14|0
1643023800000|2022-01-24 11:30:00|93.43|91.43|93.71|91.71|94.1|92.1|93.14|91.14|0
1643024100000|2022-01-24 11:35:00|93.62|91.62|95.63|93.63|95.92|93.92|92.95|90.95|0
1643024400000|2022-01-24 11:40:00|95.73|93.73|95.63|93.63|97.09|95.09|95.34|93.34|0
1643024700000|2022-01-24 11:45:00|95.72|93.72|97.77|95.77|98.36|96.36|95.63|93.63|0
1643025000000|2022-01-24 11:50:00|97.82|95.82|95.66|93.66|99.91|97.91|95.66|93.66|0
1643025300000|2022-01-24 11:55:00|95.61|93.61|96.44|94.44|96.54|94.54|95.27|93.27|0
1643025600000|2022-01-24 12:00:00|96.83|94.83|93.05|91.05|97.47|95.47|93.05|91.05|0
1643025900000|2022-01-24 12:05:00|93.24|91.24|93.28|91.28|94.97|92.97|91.14|89.14|0
1643026200000|2022-01-24 12:10:00|93.43|91.43|93.14|91.14|94.19|92.19|92.37|90.37|0
1643026500000|2022-01-24 12:15:00|93.23|91.23|93.32|91.32|94.81|92.81|92.75|90.75|0
1643026800000|2022-01-24 12:20:00|93.37|91.37|92.84|90.84|93.37|91.37|91.14|89.14|0
1643027100000|2022-01-24 12:25:00|92.94|90.94|93.17|91.17|94.37|92.37|92.79|90.79|0
1643027400000|2022-01-24 12:30:00|93.03|91.03|91.03|89.03|94.56|92.56|91.03|89.03|0
1643027700000|2022-01-24 12:35:00|91.13|89.13|91.12|89.12|92.45|90.45|90.75|88.75|0
1643028000000|2022-01-24 12:40:00|91.22|89.22|89.16|87.16|91.31|89.31|89.16|87.16|0
1643028300000|2022-01-24 12:45:00|89.25|87.25|89.99|87.99|91.3|89.3|89.25|87.25|0
1643028600000|2022-01-24 12:50:00|90.08|88.08|89.84|87.84|90.18|88.18|88.78|86.78|0
1643028900000|2022-01-24 12:55:00|89.89|87.89|89.42|87.42|91.01|89.01|89.42|87.42|0
1643029200000|2022-01-24 13:00:00|89.33|87.33|87.42|85.42|89.33|87.33|83.85|81.85|0
1643029500000|2022-01-24 13:05:00|87.51|85.51|89.53|87.53|89.53|87.53|87.32|85.32|0
1643029800000|2022-01-24 13:10:00|89.25|87.25|88.32|86.32|89.43|87.43|87.23|85.23|0
1643030100000|2022-01-24 13:15:00|88.23|86.23|86.04|84.04|89.15|87.15|86.04|84.04|0
1643030400000|2022-01-24 13:20:00|86.22|84.22|85.65|83.65|87.82|85.82|85.48|83.48|0
1643030700000|2022-01-24 13:25:00|85.57|83.57|86.32|84.32|87.49|85.49|84.59|82.59|0
1643031000000|2022-01-24 13:30:00|86.23|84.23|86.21|84.21|86.27|84.27|84.45|82.45|0
1643031300000|2022-01-24 13:35:00|86.57|84.57|84.88|82.88|86.57|84.57|83.05|81.05|0
1643031600000|2022-01-24 13:40:00|85.32|83.32|85.58|83.58|86.38|84.38|84.09|82.09|0
1643031900000|2022-01-24 13:45:00|85.49|83.49|86.11|84.11|87.35|85.35|84.96|82.96|0
1643032200000|2022-01-24 13:50:00|85.75|83.75|85.22|83.22|87.17|85.17|85.13|83.13|0
1643032500000|2022-01-24 13:55:00|85.57|83.57|80.67|78.67|85.57|83.57|80.5|78.5|0
1643032800000|2022-01-24 14:00:00|79.57|77.57|81.81|79.81|83.31|81.31|77.16|75.16|0
1643033100000|2022-01-24 14:05:00|81.89|79.89|79.31|77.31|82.06|80.06|76.4|74.4|0
1643033400000|2022-01-24 14:10:00|79.39|77.39|83.17|81.17|83.34|81.34|78.98|76.98|0
1643033700000|2022-01-24 14:15:00|83.21|81.21|82.48|80.48|85.23|83.23|82.31|80.31|0
1643034000000|2022-01-24 14:20:00|82.44|80.44|81.89|79.89|82.65|80.65|80.54|78.54|0
1643034300000|2022-01-24 14:25:00|81.3|79.3|82.6|80.6|84.96|82.96|81.21|79.21|0
1643034600000|2022-01-24 14:30:00|83.07|81.07|83.49|81.49|84.79|82.79|79.13|77.13|0
1643034900000|2022-01-24 14:35:00|82.56|80.56|83.57|81.57|85.22|83.22|79.08|77.08|0
1643035200000|2022-01-24 14:40:00|83.83|81.83|82.91|79.31|86.84|84.84|76.61|73.01|0
1643035500000|2022-01-24 14:45:00|82.21|78.61|80.28|78.28|83.87|81.87|79.3|76.5|0
1643035800000|2022-01-24 14:50:00|79.79|77.79|76.12|74.12|83.31|81.31|75.15|73.15|0
1643036100000|2022-01-24 14:55:00|75.88|73.88|77.12|75.12|82.25|80.25|75.4|73.4|0
1643036400000|2022-01-24 15:00:00|76.64|74.64|76.93|74.93|82.82|80.82|76.64|74.64|0
1643036700000|2022-01-24 15:05:00|76.74|74.74|73.68|70.08|78.56|76.56|72.5|69.85|0
1643037000000|2022-01-24 15:10:00|73.83|70.23|76.65|73.85|79.39|77.39|69.5|67.5|0
1643037300000|2022-01-24 15:15:00|76.88|74.08|71.33|68.53|77.51|74.71|71.33|68.53|0
1643037600000|2022-01-24 15:20:00|71.29|68.49|81.14|78.34|81.18|78.38|71.25|68.45|0
1643037900000|2022-01-24 15:25:00|81.3|78.5|81.22|78.42|84.94|82.14|80.74|77.94|0
1643038200000|2022-01-24 15:30:00|81.34|78.54|79.04|76.24|89.46|86.66|78.32|75.52|0
1643038500000|2022-01-24 15:35:00|78.48|75.68|77.79|74.99|81.16|78.36|76.72|73.92|0
1643038800000|2022-01-24 15:40:00|77.39|74.59|77.19|74.39|77.63|74.83|74.61|71.81|0
1643039100000|2022-01-24 15:45:00|77.27|74.47|80.25|77.45|80.25|77.45|67.89|65.09|0
1643039400000|2022-01-24 15:50:00|64.07|61.27|74.31|71.51|76.36|73.56|64.07|61.27|0
1643039700000|2022-01-24 15:55:00|74.55|71.75|70.17|67.37|74.71|71.91|69.64|66.84|0
1643040000000|2022-01-24 16:00:00|70.02|67.22|67.61|65.61|70.17|67.54|66.93|64.93|0
1643040300000|2022-01-24 16:05:00|67.12|65.12|65.16|63.16|67.12|65.12|64.51|62.51|0
1643040600000|2022-01-24 16:10:00|65.23|63.23|64.99|62.99|67.04|65.04|62.4|60.4|0
1643040900000|2022-01-24 16:15:00|65.25|63.25|65.75|63.75|67.26|65.26|64.2|62.2|0
1643041200000|2022-01-24 16:20:00|65.83|63.83|65.68|63.68|69.1|67.1|65.17|63.17|0
1643041500000|2022-01-24 16:25:00|66.12|64.12|67.59|65.59|67.59|65.59|64.48|62.48|0
1643041800000|2022-01-24 16:30:00|67.66|65.66|66.67|64.67|68.37|66.37|65.53|63.53|0
1643042100000|2022-01-24 16:35:00|66.52|64.52|66.9|64.9|70.4|68.4|62.22|60.22|0
1643042400000|2022-01-24 16:40:00|67.12|65.12|64.05|61.25|67.19|65.19|62.65|60.46|0
1643042700000|2022-01-24 16:45:00|64.3|61.5|59.66|56.86|65.9|63.1|59.66|56.86|0
1643043000000|2022-01-24 16:50:00|59.26|56.46|65.33|62.53|65.47|62.67|59.26|56.46|0
1643043300000|2022-01-24 16:55:00|65.4|62.6|66.64|64.64|66.9|64.64|64.22|61.68|0
1643043600000|2022-01-24 17:00:00|66.6|64.6|61|59|66.6|64.6|60.73|58.73|0
1643043900000|2022-01-24 17:05:00|61.31|59.31|57.89|55.89|63.49|61.49|57.89|55.89|0
1643044200000|2022-01-24 17:10:00|58.22|56.22|60.73|58.73|62.69|60.69|57.47|55.47|0
1643044500000|2022-01-24 17:15:00|60.67|58.67|60.57|58.57|61.72|59.72|58.36|56.36|0
1643044800000|2022-01-24 17:20:00|60.54|58.54|60.93|58.93|63.88|61.88|59.4|57.4|0
1643045100000|2022-01-24 17:25:00|61.19|59.19|62.1|60.1|64.55|62.55|58.41|56.41|0
1643045400000|2022-01-24 17:30:00|62.03|60.03|62.06|60.06|62.84|60.84|60.24|58.24|0
1643045700000|2022-01-24 17:35:00|62.3|60.3|61.36|59.36|62.3|60.3|59.07|57.07|0
1643046000000|2022-01-24 17:40:00|60.76|58.76|63.59|61.59|64.55|62.55|57.76|55.76|0
1643046300000|2022-01-24 17:45:00|63.79|61.79|65.03|63.03|65.88|63.88|63.41|61.41|0
1643046600000|2022-01-24 17:50:00|64.68|62.68|69.67|67.67|70.19|68.19|62.76|60.76|0
1643046900000|2022-01-24 17:55:00|69.89|67.89|63.21|61.21|73.47|71.47|62.55|60.55|0
1643047200000|2022-01-24 18:00:00|63.31|61.31|64.8|62.8|64.8|62.8|61.44|59.44|0
1643047500000|2022-01-24 18:05:00|64.65|62.65|68.02|66.02|70.34|68.34|63.1|61.1|0
1643047800000|2022-01-24 18:10:00|68.24|66.24|71.21|69.21|71.21|69.21|67.39|65.39|0
1643048100000|2022-01-24 18:15:00|71.06|69.06|72.38|70.38|75.13|73.13|70.52|68.52|0
1643048400000|2022-01-24 18:20:00|72.07|70.07|66.04|64.04|72.77|70.77|66.04|64.04|0
1643048700000|2022-01-24 18:25:00|65.97|63.97|66.75|64.75|68.18|66.18|63.24|61.24|0
1643049000000|2022-01-24 18:30:00|66.54|64.54|71.54|69.54|73.72|71.72|66.39|64.39|0
1643049300000|2022-01-24 18:35:00|71.23|69.23|71.46|69.46|71.84|69.84|66.45|64.45|0
1643049600000|2022-01-24 18:40:00|71.54|69.54|68.73|66.73|71.84|69.84|67.39|65.39|0
1643049900000|2022-01-24 18:45:00|68.69|66.69|75.69|73.69|75.69|73.69|68.69|66.69|0
1643050200000|2022-01-24 18:50:00|75.85|73.85|77.58|75.58|78.23|76.23|74.92|72.92|0
1643050500000|2022-01-24 18:55:00|77.54|75.54|77.99|75.99|80.02|78.02|74.09|72.09|0
1643050800000|2022-01-24 19:00:00|78.23|76.23|76.98|74.98|85.29|83.29|76.15|74.15|0
1643051100000|2022-01-24 19:05:00|76.73|74.73|78.06|76.06|79.57|77.57|76.44|74.44|0
1643051400000|2022-01-24 19:10:00|78.31|76.31|74.11|72.11|80.51|78.51|70.76|68.76|0
1643051700000|2022-01-24 19:15:00|74.63|72.63|70.96|68.96|75.72|73.72|70.85|68.85|0
1643052000000|2022-01-24 19:20:00|70.15|68.15|65.59|63.59|73.3|71.3|65.59|63.59|0
1643052300000|2022-01-24 19:25:00|65.15|63.15|66.52|64.52|68.22|66.22|65.07|63.07|0
1643052600000|2022-01-24 19:30:00|66.22|64.22|66.25|64.25|70.56|68.56|66.22|64.22|0
1643052900000|2022-01-24 19:35:00|66.93|64.93|66.57|64.57|67.38|65.38|61.74|59.74|0
1643053200000|2022-01-24 19:40:00|66.64|64.64|66.31|64.31|67.83|65.83|65.55|63.55|0
1643053500000|2022-01-24 19:45:00|66.2|64.2|72.37|70.37|72.37|70.37|63.24|61.24|0
1643053800000|2022-01-24 19:50:00|72.45|70.45|71.54|69.54|73.76|71.76|67.67|65.67|0
1643054100000|2022-01-24 19:55:00|71.62|69.62|76.01|74.01|76.46|74.46|69.66|67.66|0
1643054400000|2022-01-24 20:00:00|75.89|73.89|72.64|70.64|82.91|80.91|72.64|70.64|0
1643054700000|2022-01-24 20:05:00|72.77|70.77|75.55|73.55|75.96|73.96|71.97|69.97|0
1643055000000|2022-01-24 20:10:00|75.46|73.46|78.54|76.54|80.39|78.39|75.46|73.46|0
1643055300000|2022-01-24 20:15:00|78.45|76.45|75.37|73.37|82.57|80.57|74.56|72.56|0
1643055600000|2022-01-24 20:20:00|75.78|73.78|79.18|77.18|81.95|79.95|75.78|73.78|0
1643055900000|2022-01-24 20:25:00|79.35|77.35|79.98|77.98|83.05|81.05|75.61|73.61|0
1643056200000|2022-01-24 20:30:00|79.38|77.38|89.83|87.83|94.94|92.94|77.35|75.35|0
1643056500000|2022-01-24 20:35:00|90.02|88.02|93.49|91.49|93.73|91.73|87.94|85.94|0
1643056800000|2022-01-24 20:40:00|92.92|90.92|87.57|85.57|94.12|92.12|85.49|83.49|0
1643057100000|2022-01-24 20:45:00|87.47|85.47|97.42|95.42|97.57|95.57|87.47|85.47|0
1643057400000|2022-01-24 20:50:00|97.72|95.72|100.86|98.86|106.51|104.51|97.52|95.52|0
1643057700000|2022-01-24 20:55:00|100.06|98.06|104.09|102.09|108.79|106.79|96.87|94.87|0
1643058000000|2022-01-24 21:00:00|103.99|101.99|102.99|100.99|104.64|102.64|100.52|98.52|0
1643058300000|2022-01-24 21:05:00|102.89|100.89|100.25|98.25|102.89|100.89|99.75|97.75|0
1643058600000|2022-01-24 21:10:00|99.85|97.85|105.25|103.25|106.29|104.29|99.85|97.85|0
1643058900000|2022-01-24 21:15:00|106.48|103.88|106.16|103.56|107.63|105.03|106.11|103.51|0
1643059200000|2022-01-24 21:20:00|106.37|103.77|105.64|103.04|107.36|104.76|105.38|102.78|0
1643059500000|2022-01-24 21:25:00|105.74|103.14|104.29|101.69|105.74|103.14|103.98|101.38|0
1643059800000|2022-01-24 21:30:00|104.19|101.59|104.08|101.48|104.96|102.36|103.31|100.71|0
1643060100000|2022-01-24 21:35:00|103.88|101.28|103.77|101.17|104.18|101.58|103.36|100.76|0
1643060400000|2022-01-24 21:40:00|103.67|101.07|103.05|100.45|104.49|101.89|102.84|100.24|0
1643060700000|2022-01-24 21:45:00|103.1|100.5|105.2|102.6|105.31|102.71|103.1|100.5|0
1643061000000|2022-01-24 21:50:00|105.15|102.55|107.65|105.05|107.7|105.1|105.1|102.5|0
1643061300000|2022-01-24 21:55:00|107.81|105.21|106.39|103.79|107.81|105.21|106.34|103.74|0
1643061600000|2022-01-24 22:00:00|106.72|104.12|106.17|103.57|106.81|104.21|105.84|103.24|0
1643061900000|2022-01-24 22:05:00|106.11|103.51|105.83|103.23|106.17|103.57|105.62|103.02|0
1643062200000|2022-01-24 22:10:00|105.78|103.18|106.11|103.51|106.32|103.72|105.75|103.15|0
1643062500000|2022-01-24 22:15:00|106.15|103.55|105.8|103.2|106.29|103.69|105.68|103.08|0
1643062800000|2022-01-24 22:20:00|105.77|103.17|105.48|102.88|105.95|103.35|105.48|102.88|0
1643063100000|2022-01-24 22:25:00|105.43|102.83|105.4|102.8|105.76|103.16|105.4|102.8|0
1643063400000|2022-01-24 22:30:00|105.45|102.85|105.03|102.43|105.47|102.87|105.02|102.42|0
1643063700000|2022-01-24 22:35:00|105.02|102.42|105.06|102.46|105.1|102.5|104.97|102.37|0
1643064000000|2022-01-24 22:40:00|104.92|102.32|104.14|101.54|104.98|102.38|104.12|101.52|0
1643064300000|2022-01-24 22:45:00|104.18|101.58|104.25|101.65|104.39|101.79|104|101.4|0
1643064600000|2022-01-24 22:50:00|104.22|101.62|104.83|102.23|104.97|102.37|104.1|101.5|0
1643064900000|2022-01-24 22:55:00|104.82|102.22|104.9|102.3|105.51|102.91|104.82|102.22|0
1643065200000|2022-01-24 23:00:00|104.05|101.45|102.36|99.76|105.24|102.64|102.36|99.76|0
1643065500000|2022-01-24 23:05:00|102.57|99.97|103.27|100.67|105.13|102.53|102.57|99.97|0
1643065800000|2022-01-24 23:10:00|103.63|101.03|104.92|102.32|105.64|103.04|103.07|100.47|0
1643066100000|2022-01-24 23:15:00|105.12|102.52|103.68|101.08|105.64|103.04|103.06|100.46|0
1643066400000|2022-01-24 23:20:00|103.62|101.02|103.68|101.08|105.62|103.02|103.06|100.46|0
1643066700000|2022-01-24 23:25:00|103.78|101.18|101.15|98.55|104.08|101.48|101.15|98.55|0
1643067000000|2022-01-24 23:30:00|101.35|98.75|99.85|97.25|101.45|98.85|98.37|95.77|0
1643067300000|2022-01-24 23:35:00|99.75|97.15|101.69|99.09|102.05|99.45|99.75|97.15|0
1643067600000|2022-01-24 23:40:00|101.74|99.14|103.25|100.65|103.4|100.8|101.64|99.04|0
1643067900000|2022-01-24 23:45:00|103.3|100.7|103.4|100.8|104.17|101.57|102.95|100.35|0
1643068200000|2022-01-24 23:50:00|103.3|100.7|104.67|102.07|105.39|102.79|102.33|99.73|0
1643068500000|2022-01-24 23:55:00|104.72|102.12|105.64|103.04|105.9|103.3|103.75|101.15|0
1643068800000|2022-01-25 00:00:00|105.79|103.19|102.63|100.03|106.72|104.12|102.42|99.82|0
1643069100000|2022-01-25 00:05:00|102.22|99.62|99.42|96.82|102.22|99.62|99.32|96.72|0
1643069400000|2022-01-25 00:10:00|99.32|96.72|101.31|98.71|101.61|99.01|99.32|96.72|0
1643069700000|2022-01-25 00:15:00|101.36|98.76|102.01|99.41|103.12|100.52|101.01|98.41|0
1643070000000|2022-01-25 00:20:00|101.95|99.35|100|97.4|102.15|99.55|99.95|97.35|0
1643070300000|2022-01-25 00:25:00|99.85|97.25|99.95|97.35|100.7|98.1|98.71|96.11|0
1643070600000|2022-01-25 00:30:00|100.1|97.5|102.7|100.1|103.61|101.01|100.1|97.5|0
1643070900000|2022-01-25 00:35:00|102.6|100|99.99|97.39|102.6|100|99.59|96.99|0
1643071200000|2022-01-25 00:40:00|100.09|97.49|99.09|96.49|101.38|98.78|98.4|95.8|0
1643071500000|2022-01-25 00:45:00|99.14|96.54|97.52|94.92|99.19|96.59|97.52|94.92|0
1643071800000|2022-01-25 00:50:00|97.61|95.01|95.28|92.68|97.61|95.01|94.8|92.2|0
1643072100000|2022-01-25 00:55:00|95.42|92.82|91.9|89.3|95.42|92.82|91.43|88.83|0
1643072400000|2022-01-25 01:00:00|91.95|89.35|90.08|87.48|93.65|91.05|89.94|87.34|0
1643072700000|2022-01-25 01:05:00|90.27|87.67|90.08|87.48|92.79|90.19|90.08|87.48|0
1643073000000|2022-01-25 01:10:00|90.12|87.52|87.6|85|91.38|88.78|87.6|85|0
1643073300000|2022-01-25 01:15:00|87.78|85.18|90.53|87.93|91.84|89.24|87.78|85.18|0
1643073600000|2022-01-25 01:20:00|90.81|88.21|91.83|89.23|92.78|90.18|90.44|87.84|0
1643073900000|2022-01-25 01:25:00|91.74|89.14|93.24|90.64|94.39|91.79|91.27|88.67|0
1643074200000|2022-01-25 01:30:00|93.19|90.59|94.48|91.88|95.96|93.36|90.61|88.01|0
1643074500000|2022-01-25 01:35:00|94.1|91.5|92.5|89.9|94.1|91.5|92.32|89.72|0
1643074800000|2022-01-25 01:40:00|92.46|89.86|94.38|91.78|94.38|91.78|91.02|88.42|0
1643075100000|2022-01-25 01:45:00|94.43|91.83|98.13|95.53|98.13|95.53|93.63|91.03|0
1643075400000|2022-01-25 01:50:00|97.94|95.34|96.88|94.28|98.52|95.92|96.12|93.52|0
1643075700000|2022-01-25 01:55:00|96.78|94.18|96.97|94.37|97.4|94.8|94.61|92.01|0
1643076000000|2022-01-25 02:00:00|96.59|93.99|95.16|92.56|96.59|93.99|94.36|91.76|0
1643076300000|2022-01-25 02:05:00|95.26|92.66|93.94|91.34|95.54|92.94|93.84|91.24|0
1643076600000|2022-01-25 02:10:00|94.03|91.43|94.49|91.89|96.01|93.41|93.56|90.96|0
1643076900000|2022-01-25 02:15:00|94.54|91.94|93.37|90.77|95.25|92.65|93.09|90.49|0
1643077200000|2022-01-25 02:20:00|93.09|90.49|92.71|90.11|93.65|91.05|91.79|89.19|0
1643077500000|2022-01-25 02:25:00|92.67|90.07|93.45|90.85|94.2|91.6|92.62|90.02|0
1643077800000|2022-01-25 02:30:00|93.08|90.48|95.13|92.53|95.8|93.2|93.08|90.48|0
1643078100000|2022-01-25 02:35:00|95.04|92.44|93.44|90.84|95.42|92.82|93.44|90.84|0
1643078400000|2022-01-25 02:40:00|93.54|90.94|92.6|90|94.33|91.73|92.42|89.82|0
1643078700000|2022-01-25 02:45:00|92.51|89.91|94.37|91.77|94.37|91.77|92.42|89.82|0
1643079000000|2022-01-25 02:50:00|94.27|91.67|94.83|92.23|95.31|92.71|93.99|91.39|0
1643079300000|2022-01-25 02:55:00|94.74|92.14|96.63|94.03|97.11|94.51|93.8|91.2|0
1643079600000|2022-01-25 03:00:00|96.53|93.93|93.23|90.63|96.53|93.93|93.23|90.63|0
1643079900000|2022-01-25 03:05:00|93.56|90.96|92.62|90.02|93.74|91.14|92.62|90.02|0
1643080200000|2022-01-25 03:10:00|92.44|89.84|90.69|88.09|92.44|89.84|90.28|87.68|0
1643080500000|2022-01-25 03:15:00|91.01|88.41|91.46|88.86|91.93|89.33|89.91|87.31|0
1643080800000|2022-01-25 03:20:00|91.55|88.95|91.37|88.77|92.01|89.41|90.73|88.13|0
1643081100000|2022-01-25 03:25:00|91.18|88.58|91.41|88.81|91.5|88.9|90.63|88.03|0
1643081400000|2022-01-25 03:30:00|91.36|88.76|89.9|87.3|92.1|89.5|89.9|87.3|0
1643081700000|2022-01-25 03:35:00|89.99|87.39|91.17|88.57|91.21|88.61|89.9|87.3|0
1643082000000|2022-01-25 03:40:00|91.26|88.66|92.22|89.62|93.66|91.06|91.26|88.66|0
1643082300000|2022-01-25 03:45:00|91.94|89.34|90.06|87.46|91.99|89.39|89.88|87.28|0
1643082600000|2022-01-25 03:50:00|90.16|87.56|89.97|87.37|90.34|87.74|89.79|87.19|0
1643082900000|2022-01-25 03:55:00|90.06|87.46|90.15|87.55|90.24|87.64|89.65|87.05|0
1643083200000|2022-01-25 04:00:00|90.19|87.59|89.51|86.91|90.23|87.63|89.51|86.91|0
1643083500000|2022-01-25 04:05:00|89.6|87|91.28|88.68|91.55|88.95|89.32|86.72|0
1643083800000|2022-01-25 04:10:00|91.32|88.72|90.13|87.53|91.32|88.72|89.95|87.35|0
1643084100000|2022-01-25 04:15:00|90.04|87.44|90.72|88.12|91.69|89.09|89.95|87.35|0
1643084400000|2022-01-25 04:20:00|90.77|88.17|90.49|87.89|90.99|88.39|90.13|87.53|0
1643084700000|2022-01-25 04:25:00|90.4|87.8|90.39|87.79|90.85|88.25|90.39|87.79|0
1643085000000|2022-01-25 04:30:00|90.3|87.7|88.22|85.62|90.85|88.25|88.22|85.62|0
1643085300000|2022-01-25 04:35:00|87.9|85.3|87.32|84.72|88.49|85.89|87.05|84.45|0
1643085600000|2022-01-25 04:40:00|87.41|84.81|87|84.4|87.41|84.81|85.99|83.39|0
1643085900000|2022-01-25 04:45:00|86.96|84.36|87.22|84.62|87.67|85.07|86.52|83.92|0
1643086200000|2022-01-25 04:50:00|87.26|84.66|86.95|84.35|87.58|84.98|86.55|83.95|0
1643086500000|2022-01-25 04:55:00|86.9|84.3|87.84|85.24|88.11|85.51|86.9|84.3|0
1643086800000|2022-01-25 05:00:00|87.75|85.15|86.76|84.16|87.84|85.24|85.27|82.67|0
1643087100000|2022-01-25 05:05:00|86.72|84.12|88.54|85.94|89.22|86.62|86.5|83.9|0
1643087400000|2022-01-25 05:10:00|88.63|86.03|89.35|86.75|89.9|87.3|88.36|85.76|0
1643087700000|2022-01-25 05:15:00|89.17|86.57|88.89|86.29|89.35|86.75|88.09|85.49|0
1643088000000|2022-01-25 05:20:00|88.85|86.25|90.52|87.92|90.61|88.01|88.8|86.2|0
1643088300000|2022-01-25 05:25:00|90.43|87.83|89.61|87.01|91.07|88.47|89.61|87.01|0
1643088600000|2022-01-25 05:30:00|89.79|87.19|91.29|88.69|92.82|90.22|89.29|86.69|0
1643088900000|2022-01-25 05:35:00|91.15|88.55|91.42|88.82|91.88|89.28|90.87|88.27|0
1643089200000|2022-01-25 05:40:00|91.52|88.92|95.57|92.97|96.09|93.49|91.52|88.92|0
1643089500000|2022-01-25 05:45:00|95.71|93.11|92.81|90.21|95.71|93.11|92.81|90.21|0
1643089800000|2022-01-25 05:50:00|92.86|90.26|92.39|89.79|93.23|90.63|92.02|89.42|0
1643090100000|2022-01-25 05:55:00|92.3|89.7|92.15|89.55|93.23|90.63|91.88|89.28|0
1643090400000|2022-01-25 06:00:00|92.57|89.97|90.36|87.76|94.82|92.22|90.36|87.76|0
1643090700000|2022-01-25 06:05:00|90.77|88.17|91.36|88.76|92.47|89.87|90.31|87.71|0
1643091000000|2022-01-25 06:10:00|91.45|88.85|90.48|87.88|91.77|89.17|89.53|86.93|0
1643091300000|2022-01-25 06:15:00|90.21|87.61|92.69|90.09|93.07|90.47|89.8|87.2|0
1643091600000|2022-01-25 06:20:00|92.74|90.14|91.72|89.12|93.86|91.26|91.72|89.12|0
1643091900000|2022-01-25 06:25:00|91.99|89.39|91.02|88.42|92.22|89.62|90.7|88.1|0
1643092200000|2022-01-25 06:30:00|91.16|88.56|90.97|88.37|91.16|88.56|89.78|87.18|0
1643092500000|2022-01-25 06:35:00|91.06|88.46|91.84|89.24|92.54|89.94|90.73|88.13|0
1643092800000|2022-01-25 06:40:00|91.7|89.1|91.51|88.91|92.3|89.7|91.05|88.45|0
1643093100000|2022-01-25 06:45:00|91.65|89.05|93.83|91.23|94.21|91.61|90.96|88.36|0
1643093400000|2022-01-25 06:50:00|94.02|91.42|93.92|91.32|94.49|91.89|93.08|90.48|0
1643093700000|2022-01-25 06:55:00|93.87|91.27|92.38|89.78|94.02|91.42|91.87|89.27|0
1643094000000|2022-01-25 07:00:00|92.1|89.5|90.8|88.2|94.48|91.88|90.71|88.11|0
1643094300000|2022-01-25 07:05:00|91.03|88.43|87.53|84.93|91.03|88.43|87.04|84.44|0
1643094600000|2022-01-25 07:10:00|87.31|84.71|84.83|82.23|88.43|85.83|84.83|82.23|0
1643094900000|2022-01-25 07:15:00|85.18|82.58|84.69|82.09|86.1|83.5|82.91|80.31|0
1643095200000|2022-01-25 07:20:00|84.56|81.96|84.36|81.76|85.8|83.2|74.12|71.52|0
1643095500000|2022-01-25 07:25:00|84.45|81.85|86.71|84.11|87.07|84.47|84.45|81.85|0
1643095800000|2022-01-25 07:30:00|86.36|83.76|86.27|83.67|88.58|85.98|86.18|83.58|0
1643096100000|2022-01-25 07:35:00|86.36|83.76|88.75|86.15|89.29|86.69|86.36|83.76|0
1643096400000|2022-01-25 07:40:00|88.84|86.24|89.14|86.54|90.28|87.68|88.43|85.83|0
1643096700000|2022-01-25 07:45:00|89.19|86.59|90.72|88.12|90.81|88.21|88.83|86.23|0
1643097000000|2022-01-25 07:50:00|90.54|87.94|91.67|89.07|92|89.4|90|87.4|0
1643097300000|2022-01-25 07:55:00|91.72|89.12|92.54|89.94|92.54|89.94|90.35|87.75|0
1643097600000|2022-01-25 08:00:00|92.73|90.13|89.76|87.16|93.14|90.54|89.76|87.16|0
1643097900000|2022-01-25 08:05:00|89.32|87.32|88.06|86.06|90.41|88.41|86.29|84.29|0
1643098200000|2022-01-25 08:10:00|88.55|86.55|92.5|90.5|92.83|90.83|87.7|85.7|0
1643098500000|2022-01-25 08:15:00|92.69|90.69|88.41|86.41|95.42|93.42|87.15|85.15|0
1643098800000|2022-01-25 08:20:00|88.68|86.68|84.93|82.93|89.14|87.14|84.67|82.67|0
1643099100000|2022-01-25 08:25:00|85.28|83.28|82.15|80.15|85.64|83.64|81.64|79.64|0
1643099400000|2022-01-25 08:30:00|82.23|80.23|89.54|87.54|89.54|87.54|82.15|80.15|0
1643099700000|2022-01-25 08:35:00|89.36|87.36|91.44|89.44|92.08|90.08|88.87|86.87|0
1643100000000|2022-01-25 08:40:00|91.3|89.3|91.25|89.25|91.76|89.76|90.07|88.07|0
1643100300000|2022-01-25 08:45:00|91.16|89.16|91.52|89.52|91.8|89.8|89.62|87.62|0
1643100600000|2022-01-25 08:50:00|91.43|89.43|90.33|88.33|94.19|92.19|90.33|88.33|0
1643100900000|2022-01-25 08:55:00|90.61|88.61|88.75|86.75|91.24|89.24|88.53|86.53|0
1643101200000|2022-01-25 09:00:00|88.84|86.84|88.35|86.35|89.43|87.43|86.93|84.93|0
1643101500000|2022-01-25 09:05:00|88.26|86.26|90.41|88.41|90.41|88.41|87.55|85.55|0
1643101800000|2022-01-25 09:10:00|90.27|88.27|89.23|87.23|91.41|89.41|88.43|86.43|0
1643102100000|2022-01-25 09:15:00|89.05|87.05|90.58|88.58|91.9|89.9|88.83|86.83|0
1643102400000|2022-01-25 09:20:00|90.4|88.4|94.95|92.95|95|93|90.31|88.31|0
1643102700000|2022-01-25 09:25:00|95|93|97.45|95.45|97.84|95.84|94.35|92.35|0
1643103000000|2022-01-25 09:30:00|97.55|95.55|96.26|94.26|98.12|96.12|95.84|93.84|0
1643103300000|2022-01-25 09:35:00|96.31|94.31|97.35|95.35|97.54|95.54|95.93|93.93|0
1643103600000|2022-01-25 09:40:00|97.39|95.39|98.3|96.3|98.3|96.3|95.64|93.64|0
1643103900000|2022-01-25 09:45:00|99.07|97.07|100.08|98.08|101.01|99.01|98.82|96.82|0
1643104200000|2022-01-25 09:50:00|99.74|97.74|106.96|104.96|106.96|104.96|99.35|97.35|0
1643104500000|2022-01-25 09:55:00|107.01|105.01|99.02|97.02|107.01|105.01|98.64|96.64|0
1643104800000|2022-01-25 10:00:00|99.12|97.12|97.86|95.86|100.04|98.04|97.38|95.38|0
1643105100000|2022-01-25 10:05:00|97.76|95.76|99.5|97.5|101.06|99.06|96.9|94.9|0
1643105400000|2022-01-25 10:10:00|99.16|97.16|100.96|98.96|101.01|99.01|98.91|96.91|0
1643105700000|2022-01-25 10:15:00|101.16|99.16|102.14|100.14|102.58|100.58|100.32|98.32|0
1643106000000|2022-01-25 10:20:00|102.04|100.04|100.6|98.6|102.33|100.33|100.27|98.27|0
1643106300000|2022-01-25 10:25:00|100.41|98.41|100.21|98.21|101.14|99.14|99.58|97.58|0
1643106600000|2022-01-25 10:30:00|100.36|98.36|98.6|96.6|101.14|99.14|98.51|96.51|0
1643106900000|2022-01-25 10:35:00|98.7|96.7|95.73|93.73|98.99|96.99|95.07|93.07|0
1643107200000|2022-01-25 10:40:00|95.68|93.68|94.59|92.59|96.3|94.3|94.4|92.4|0
1643107500000|2022-01-25 10:45:00|94.31|92.31|91.89|89.89|94.97|92.97|91.89|89.89|0
1643107800000|2022-01-25 10:50:00|91.7|89.7|92.53|90.53|93.83|91.83|91.7|89.7|0
1643108100000|2022-01-25 10:55:00|92.48|90.48|92.9|90.9|93.55|91.55|91.15|89.15|0
1643108400000|2022-01-25 11:00:00|92.25|90.25|95.14|93.14|95.37|93.37|91.69|89.69|0
1643108700000|2022-01-25 11:05:00|94.99|92.99|95.6|93.6|95.79|93.79|93.73|91.73|0
1643109000000|2022-01-25 11:10:00|95.51|93.51|96.36|94.36|96.36|94.36|94.76|92.76|0
1643109300000|2022-01-25 11:15:00|96.26|94.26|94.09|92.09|97.41|95.41|93.9|91.9|0
1643109600000|2022-01-25 11:20:00|94.23|92.23|94.6|92.6|95.17|93.17|93.62|91.62|0
1643109900000|2022-01-25 11:25:00|94.74|92.74|94.55|92.55|95.3|93.3|91.57|89.57|0
1643110200000|2022-01-25 11:30:00|94.64|92.64|92.27|90.27|95.07|93.07|91.72|89.72|0
1643110500000|2022-01-25 11:35:00|92.09|90.09|90.46|88.46|93.13|91.13|90.46|88.46|0
1643110800000|2022-01-25 11:40:00|90.55|88.55|88.36|86.36|91.05|89.05|87.61|85.61|0
1643111100000|2022-01-25 11:45:00|88|86|89.58|87.58|90.21|88.21|86.26|84.26|0
1643111400000|2022-01-25 11:50:00|89.72|87.72|89.53|87.53|90.26|88.26|89.17|87.17|0
1643111700000|2022-01-25 11:55:00|89.44|87.44|89.98|87.98|91.84|89.84|88.63|86.63|0
1643112000000|2022-01-25 12:00:00|89.93|87.93|87.56|85.56|90.43|88.43|87.56|85.56|0
1643112300000|2022-01-25 12:05:00|87.69|85.69|89.52|87.52|89.61|87.61|87.29|85.29|0
1643112600000|2022-01-25 12:10:00|89.38|87.38|90.64|88.64|91.79|89.79|89.34|87.34|0
1643112900000|2022-01-25 12:15:00|90.51|88.51|91.23|89.23|91.23|89.23|89.87|87.87|0
1643113200000|2022-01-25 12:20:00|91.14|89.14|88.07|86.07|91.87|89.87|88.07|86.07|0
1643113500000|2022-01-25 12:25:00|88.2|86.2|90.22|88.22|90.22|88.22|88.2|86.2|0
1643113800000|2022-01-25 12:30:00|90.04|88.04|88.19|86.19|90.04|88.04|87.44|85.44|0
1643114100000|2022-01-25 12:35:00|88.28|86.28|87.97|85.97|89.27|87.27|87.44|85.44|0
1643114400000|2022-01-25 12:40:00|87.66|85.66|88.41|86.41|88.41|86.41|85.8|83.8|0
1643114700000|2022-01-25 12:45:00|88.63|86.63|88.76|86.76|89.03|87.03|87.25|85.25|0
1643115000000|2022-01-25 12:50:00|88.67|86.67|88.76|86.76|89.39|87.39|88.31|86.31|0
1643115300000|2022-01-25 12:55:00|88.85|86.85|87.51|85.51|89.03|87.03|87.06|85.06|0
1643115600000|2022-01-25 13:00:00|87.68|85.68|85.39|83.39|88.31|86.31|85.39|83.39|0
1643115900000|2022-01-25 13:05:00|85.83|83.83|83.19|81.19|86.39|84.39|81.35|79.35|0
1643116200000|2022-01-25 13:10:00|82.77|80.77|85.41|83.41|85.41|83.41|82.68|80.68|0
1643116500000|2022-01-25 13:15:00|85.33|83.33|88.48|86.48|88.57|86.57|85.33|83.33|0
1643116800000|2022-01-25 13:20:00|88.03|86.03|86.24|84.24|88.62|86.62|86.06|84.06|0
1643117100000|2022-01-25 13:25:00|86.15|84.15|83.21|81.21|86.5|84.5|82.18|80.18|0
1643117400000|2022-01-25 13:30:00|83.04|81.04|85.27|83.27|85.53|83.53|82.69|80.69|0
1643117700000|2022-01-25 13:35:00|85.09|83.09|86.31|84.31|87.28|85.28|85.09|83.09|0
1643118000000|2022-01-25 13:40:00|86.4|84.4|87.36|85.36|87.8|85.8|85.44|83.44|0
1643118300000|2022-01-25 13:45:00|87.27|85.27|86.56|84.56|87.8|85.8|86.13|84.13|0
1643118600000|2022-01-25 13:50:00|86.65|84.65|85.55|83.55|88.15|86.15|84.37|82.37|0
1643118900000|2022-01-25 13:55:00|85.72|83.72|86.78|84.78|87.49|85.49|84.85|82.85|0
1643119200000|2022-01-25 14:00:00|86.51|84.51|86.77|84.77|86.95|84.95|84.76|82.76|0
1643119500000|2022-01-25 14:05:00|86.86|84.86|86.77|84.77|87.48|85.48|85.49|83.49|0
1643119800000|2022-01-25 14:10:00|86.94|84.94|85.53|83.53|87.03|85.03|84.92|82.92|0
1643120100000|2022-01-25 14:15:00|85.62|83.62|87.47|85.47|87.64|85.64|85.09|83.09|0
1643120400000|2022-01-25 14:20:00|87.56|85.56|87.02|85.02|87.91|85.91|86.14|84.14|0
1643120700000|2022-01-25 14:25:00|87.11|85.11|86.04|84.04|87.73|85.73|86|84|0
1643121000000|2022-01-25 14:30:00|85.6|83.6|84.65|82.65|88.08|86.08|81.38|79.38|0
1643121300000|2022-01-25 14:35:00|83.43|81.43|82.05|80.05|89.64|87.64|80.85|78.85|0
1643121600000|2022-01-25 14:40:00|82.01|80.01|79.58|77.58|85.04|83.04|77.38|75.38|0
1643121900000|2022-01-25 14:45:00|79.66|77.66|75.89|73.89|80.08|78.08|72.36|70.36|0
1643122200000|2022-01-25 14:50:00|76.21|74.21|72.64|70.64|77.71|75.71|72.38|70.38|0
1643122500000|2022-01-25 14:55:00|72.17|70.17|73.84|71.84|75.62|73.62|72.17|70.17|0
1643122800000|2022-01-25 15:00:00|74.07|72.07|71.15|69.15|76.5|74.5|67.56|65.56|0
1643123100000|2022-01-25 15:05:00|71.26|69.26|73.38|71.38|73.91|71.91|69.72|67.72|0
1643123400000|2022-01-25 15:10:00|72.3|70.3|76.61|74.61|76.93|74.93|70.47|68.47|0
1643123700000|2022-01-25 15:15:00|76.93|74.93|75.4|73.4|80.57|78.57|74.93|72.93|0
1643124000000|2022-01-25 15:20:00|75.32|73.32|74.84|72.84|75.88|73.88|72.79|70.79|0
1643124300000|2022-01-25 15:25:00|74.36|72.36|80.55|78.55|80.81|78.81|73.57|71.57|0
1643124600000|2022-01-25 15:30:00|80.89|78.89|79.25|77.25|81.42|79.42|78.71|76.71|0
1643124900000|2022-01-25 15:35:00|79.55|77.55|78.69|76.69|82.27|80.27|74.05|72.05|0
1643125200000|2022-01-25 15:40:00|78.35|76.35|82.91|80.91|82.91|80.91|77.53|75.53|0
1643125500000|2022-01-25 15:45:00|84.13|82.13|83.49|81.49|86.81|84.81|79.91|77.91|0
1643125800000|2022-01-25 15:50:00|83.23|81.23|78.73|76.73|83.98|81.98|78.31|76.31|0
1643126100000|2022-01-25 15:55:00|78.98|76.98|74.68|72.68|80|78|74.1|72.1|0
1643126400000|2022-01-25 16:00:00|74.76|72.76|79.52|77.52|79.6|77.6|74.76|72.76|0
1643126700000|2022-01-25 16:05:00|79.27|77.27|76.3|74.3|81.2|79.2|74.45|72.45|0
1643127000000|2022-01-25 16:10:00|76.38|74.38|74.72|72.72|78.43|76.43|74.05|72.05|0
1643127300000|2022-01-25 16:15:00|74.28|72.28|80.6|78.6|80.94|78.94|73.65|71.65|0
1643127600000|2022-01-25 16:20:00|80.51|78.51|77.2|75.2|82.9|80.9|75.69|73.69|0
1643127900000|2022-01-25 16:25:00|77.32|75.32|77.79|75.79|80.08|78.08|75.47|73.47|0
1643128200000|2022-01-25 16:30:00|77.58|75.58|74.87|72.87|77.79|75.79|74.87|72.87|0
1643128500000|2022-01-25 16:35:00|74.71|72.71|71.6|69.6|75.44|73.44|69.9|67.9|0
1643128800000|2022-01-25 16:40:00|71.36|69.36|73.1|71.1|73.49|71.49|70.28|68.28|0
1643129100000|2022-01-25 16:45:00|72.94|70.94|75.34|73.34|75.51|73.51|72.54|70.54|0
1643129400000|2022-01-25 16:50:00|75.18|73.18|76.11|74.11|76.73|74.73|74.15|72.15|0
1643129700000|2022-01-25 16:55:00|75.95|73.95|69.86|67.86|76.03|74.03|69.63|67.63|0
1643130000000|2022-01-25 17:00:00|69.94|67.94|73.17|71.17|73.17|71.17|69.09|67.09|0
1643130300000|2022-01-25 17:05:00|73.49|71.49|75.69|73.69|77.47|75.47|73.49|71.49|0
1643130600000|2022-01-25 17:10:00|75.85|73.85|76.26|74.26|76.55|74.55|73.89|71.89|0
1643130900000|2022-01-25 17:15:00|76.18|74.18|75.02|73.02|78.43|76.43|71.65|69.65|0
1643131200000|2022-01-25 17:20:00|74.45|72.45|77.75|75.75|79.31|77.31|74.37|72.37|0
1643131500000|2022-01-25 17:25:00|77.83|75.83|78.21|76.21|79.78|77.78|77.16|75.16|0
1643131800000|2022-01-25 17:30:00|78.08|76.08|74.9|72.9|78.08|76.08|74.21|72.21|0
1643132100000|2022-01-25 17:35:00|74.86|72.86|75.76|73.76|76.5|74.5|74.7|72.7|0
1643132400000|2022-01-25 17:40:00|75.68|73.68|76.25|74.25|76.25|74.25|72.72|70.72|0
1643132700000|2022-01-25 17:45:00|76.49|74.49|73.07|71.07|77.2|75.2|72.2|70.2|0
1643133000000|2022-01-25 17:50:00|72.99|70.99|73.55|71.55|74.44|72.44|71.72|69.72|0
1643133300000|2022-01-25 17:55:00|73.43|71.43|76.15|74.15|76.15|74.15|71.25|69.25|0
1643133600000|2022-01-25 18:00:00|75.9|73.9|73.7|71.7|75.9|73.9|72.35|70.35|0
1643133900000|2022-01-25 18:05:00|73.66|71.66|73.78|71.78|74.87|72.87|71.79|69.79|0
1643134200000|2022-01-25 18:10:00|74.1|72.1|74.71|72.71|76.8|74.8|73.54|71.54|0
1643134500000|2022-01-25 18:15:00|74.96|72.96|76.44|74.44|76.98|74.98|73.82|71.82|0
1643134800000|2022-01-25 18:20:00|76.52|74.52|74.88|72.88|76.52|74.52|73.86|71.86|0
1643135100000|2022-01-25 18:25:00|74.19|72.19|78|76|79.51|77.51|73.94|71.94|0
1643135400000|2022-01-25 18:30:00|77.66|75.66|78.95|76.95|80.07|78.07|76.8|74.8|0
1643135700000|2022-01-25 18:35:00|79.29|77.29|79.2|77.2|80.08|78.08|76.79|74.79|0
1643136000000|2022-01-25 18:40:00|79.99|77.99|79.37|77.37|80.25|78.25|77.73|75.73|0
1643136300000|2022-01-25 18:45:00|79.42|77.42|82.82|80.82|83.36|81.36|78.33|76.33|0
1643136600000|2022-01-25 18:50:00|82.73|80.73|86.29|84.29|87.4|85.4|82.19|80.19|0
1643136900000|2022-01-25 18:55:00|86.2|84.2|87.39|85.39|87.58|85.58|84.28|82.28|0
1643137200000|2022-01-25 19:00:00|87.58|85.58|84.64|82.64|87.77|85.77|83.73|81.73|0
1643137500000|2022-01-25 19:05:00|84.27|82.27|83.91|81.91|85.27|83.27|82.65|80.65|0
1643137800000|2022-01-25 19:10:00|84|82|89.53|87.53|90.15|88.15|83.82|81.82|0
1643138100000|2022-01-25 19:15:00|89.72|87.72|91.19|89.19|91.33|89.33|89.16|87.16|0
1643138400000|2022-01-25 19:20:00|91.05|89.05|92.12|90.12|95.08|93.08|90.48|88.48|0
1643138700000|2022-01-25 19:25:00|91.74|89.74|92.12|90.12|92.7|90.7|89.93|87.93|0
1643139000000|2022-01-25 19:30:00|91.97|89.97|87.68|85.68|92.69|90.69|87.58|85.58|0
1643139300000|2022-01-25 19:35:00|87.77|85.77|91.93|89.93|92.31|90.31|87.77|85.77|0
1643139600000|2022-01-25 19:40:00|92.5|90.5|96.97|94.97|97.17|95.17|92.5|90.5|0
1643139900000|2022-01-25 19:45:00|96.87|94.87|96.77|94.77|98.86|96.86|96.47|94.47|0
1643140200000|2022-01-25 19:50:00|97.16|95.16|99.25|97.25|100|98|96.28|94.28|0
1643140500000|2022-01-25 19:55:00|99.55|97.55|102.03|100.03|102.6|100.6|98.45|96.45|0
1643140800000|2022-01-25 20:00:00|101.78|99.78|98.2|96.2|103.84|101.84|97.37|95.37|0
1643141100000|2022-01-25 20:05:00|98.26|96.26|93.94|91.94|98.26|96.26|93.27|91.27|0
1643141400000|2022-01-25 20:10:00|94.04|92.04|93.95|91.95|95.59|93.59|92.21|90.21|0
1643141700000|2022-01-25 20:15:00|94.14|92.14|98.82|96.82|99.22|97.22|94.14|92.14|0
1643142000000|2022-01-25 20:20:00|98.72|96.72|92.64|90.64|99.02|97.02|92.5|90.5|0
1643142300000|2022-01-25 20:25:00|92.69|90.69|87.33|85.33|92.69|90.69|86.65|84.65|0
1643142600000|2022-01-25 20:30:00|88.11|86.11|85.91|83.91|88.66|86.66|81.02|79.02|0
1643142900000|2022-01-25 20:35:00|85.86|83.86|89.21|87.21|90.14|88.14|83.22|81.22|0
1643143200000|2022-01-25 20:40:00|89.3|87.3|88.74|86.74|92.49|90.49|87.91|85.91|0
1643143500000|2022-01-25 20:45:00|88.46|86.46|87.17|85.17|91.44|89.44|85.99|83.99|0
1643143800000|2022-01-25 20:50:00|85.67|83.67|81.89|79.89|85.81|83.81|80.58|78.58|0
1643144100000|2022-01-25 20:55:00|81.71|79.71|81.47|79.47|84.99|82.99|80.42|78.42|0
1643144400000|2022-01-25 21:00:00|82.44|80.44|79.93|77.93|84.5|82.5|78.17|76.17|0
1643144700000|2022-01-25 21:05:00|79.98|77.98|75.96|73.96|80.15|78.15|75.46|73.46|0
1643145000000|2022-01-25 21:10:00|75.88|73.88|76.46|74.46|78.24|76.24|75.71|73.71|0
1643145300000|2022-01-25 21:15:00|77.44|74.84|75.08|72.48|77.6|75|74.92|72.32|0
1643145600000|2022-01-25 21:20:00|75.21|72.61|74.13|71.53|75.21|72.61|73.52|70.92|0
1643145900000|2022-01-25 21:25:00|74.17|71.57|73.63|71.03|74.29|71.69|72.74|70.14|0
1643146200000|2022-01-25 21:30:00|73.27|70.67|70.93|68.33|73.84|71.24|70.37|67.77|0
1643146500000|2022-01-25 21:35:00|70.88|68.28|71.72|69.12|72.12|69.52|70.77|68.17|0
1643146800000|2022-01-25 21:40:00|71.8|69.2|70.92|68.32|71.96|69.36|70.84|68.24|0
1643147100000|2022-01-25 21:45:00|71|68.4|68.32|65.72|71.64|69.04|67.86|65.26|0
1643147400000|2022-01-25 21:50:00|68.51|65.91|67.39|64.79|68.51|65.91|65.19|62.59|0
1643147700000|2022-01-25 21:55:00|67.47|64.87|67.73|65.13|68.7|66.1|66.39|63.79|0
1643148000000|2022-01-25 22:00:00|67.69|65.09|67.12|64.52|67.69|65.09|67.07|64.47|0
1643148300000|2022-01-25 22:05:00|67.2|64.6|67.31|64.71|67.43|64.83|67.14|64.54|0
1643148600000|2022-01-25 22:10:00|67.27|64.67|67.55|64.95|67.75|65.15|67.27|64.67|0
1643148900000|2022-01-25 22:15:00|67.57|64.97|67.18|64.58|67.65|65.05|67.18|64.58|0
1643149200000|2022-01-25 22:20:00|67.26|64.66|67.48|64.88|67.48|64.88|67.01|64.41|0
1643149500000|2022-01-25 22:25:00|67.47|64.87|67.46|64.86|67.58|64.98|67.46|64.86|0
1643149800000|2022-01-25 22:30:00|67.42|64.82|68.26|65.66|68.26|65.66|67.41|64.81|0
1643150100000|2022-01-25 22:35:00|68.29|65.69|68.53|65.93|68.66|66.06|68.29|65.69|0
1643150400000|2022-01-25 22:40:00|68.5|65.9|68.66|66.06|68.87|66.27|68.5|65.9|0
1643150700000|2022-01-25 22:45:00|68.7|66.1|68.6|66|68.8|66.2|68.43|65.83|0
1643151000000|2022-01-25 22:50:00|68.59|65.99|68.6|66|68.64|66.04|68.57|65.97|0
1643151300000|2022-01-25 22:55:00|68.59|65.99|68.97|66.37|68.97|66.37|68.59|65.99|0
1643151600000|2022-01-25 23:00:00|68.92|66.32|72.86|70.26|73.23|70.63|68.92|66.32|0
1643151900000|2022-01-25 23:05:00|73.1|70.5|76.83|74.23|77.17|74.57|72.37|69.77|0
1643152200000|2022-01-25 23:10:00|76.62|74.02|79.9|77.3|80.42|77.82|76.41|73.81|0
1643152500000|2022-01-25 23:15:00|79.82|77.22|80.85|78.25|81.29|78.69|78.31|75.71|0
1643152800000|2022-01-25 23:20:00|80.68|78.08|80.98|78.38|81.03|78.43|79.94|77.34|0
1643153100000|2022-01-25 23:25:00|80.85|78.25|82.52|79.92|82.7|80.1|78.94|76.34|0
1643153400000|2022-01-25 23:30:00|82.43|79.83|82.16|79.56|84.57|81.97|81.63|79.03|0
1643153700000|2022-01-25 23:35:00|82.42|79.82|82.33|79.73|82.87|80.27|81.76|79.16|0
1643154000000|2022-01-25 23:40:00|82.24|79.64|85.74|83.14|86.56|83.96|82.2|79.6|0
1643154300000|2022-01-25 23:45:00|85.65|83.05|87.93|85.33|89.42|86.82|85.65|83.05|0
1643154600000|2022-01-25 23:50:00|88.03|85.43|87.97|85.37|89.96|87.36|87.1|84.5|0
1643154900000|2022-01-25 23:55:00|88.06|85.46|86.04|83.44|88.2|85.6|85.37|82.77|0
1643155200000|2022-01-26 00:00:00|86.14|83.54|83.17|80.57|86.5|83.9|82.82|80.22|0
1643155500000|2022-01-26 00:05:00|83.13|80.53|83.83|81.23|84.33|81.73|82.68|80.08|0
1643155800000|2022-01-26 00:10:00|83.79|81.19|85.31|82.71|86.44|83.84|83.43|80.83|0
1643156100000|2022-01-26 00:15:00|85.4|82.8|81.31|78.71|86.03|83.43|81.31|78.71|0
1643156400000|2022-01-26 00:20:00|81.14|78.54|81.22|78.62|81.62|79.02|80.1|77.5|0
1643156700000|2022-01-26 00:25:00|81.48|78.88|80.18|77.58|83.24|80.64|80.18|77.58|0
1643157000000|2022-01-26 00:30:00|80.3|77.7|83.32|80.72|83.41|80.81|78.67|76.07|0
1643157300000|2022-01-26 00:35:00|83.19|80.59|83.76|81.16|84.57|81.97|82|79.4|0
1643157600000|2022-01-26 00:40:00|83.85|81.25|81.55|78.95|83.85|81.25|81.07|78.47|0
1643157900000|2022-01-26 00:45:00|81.81|79.21|82.38|79.78|83.04|80.44|81.29|78.69|0
1643158200000|2022-01-26 00:50:00|82.29|79.69|80.93|78.33|82.82|80.22|80.93|78.33|0
1643158500000|2022-01-26 00:55:00|80.76|78.16|80.75|78.15|82.15|79.55|80.02|77.42|0
1643158800000|2022-01-26 01:00:00|80.58|77.98|81.36|78.76|81.49|78.89|79.67|77.07|0
1643159100000|2022-01-26 01:05:00|81.53|78.93|82.54|79.94|83.38|80.78|81.53|78.93|0
1643159400000|2022-01-26 01:10:00|82.41|79.81|79.79|77.19|82.89|80.29|79.45|76.85|0
1643159700000|2022-01-26 01:15:00|79.75|77.15|80.74|78.14|81.7|79.1|79.45|76.85|0
1643160000000|2022-01-26 01:20:00|80.65|78.05|82.79|80.19|83.1|80.5|80.65|78.05|0
1643160300000|2022-01-26 01:25:00|82.66|80.06|83.05|80.45|83.28|80.68|82.26|79.66|0
1643160600000|2022-01-26 01:30:00|83.14|80.54|82.34|79.74|83.18|80.58|81.25|78.65|0
1643160900000|2022-01-26 01:35:00|82.43|79.83|83.35|80.75|83.8|81.2|80.64|78.04|0
1643161200000|2022-01-26 01:40:00|83.44|80.84|82.11|79.51|83.8|81.2|81.85|79.25|0
1643161500000|2022-01-26 01:45:00|82.38|79.78|83.52|80.92|83.97|81.37|82.15|79.55|0
1643161800000|2022-01-26 01:50:00|83.43|80.83|82.94|80.34|83.97|81.37|82.54|79.94|0
1643162100000|2022-01-26 01:55:00|82.98|80.38|84.99|82.39|85.85|83.25|82.94|80.34|0
1643162400000|2022-01-26 02:00:00|85.03|82.43|85.21|82.61|86.02|83.42|84.67|82.07|0
1643162700000|2022-01-26 02:05:00|85.34|82.74|85.93|83.33|86.52|83.92|85.21|82.61|0
1643163000000|2022-01-26 02:10:00|85.66|83.06|86.06|83.46|86.56|83.96|85.61|83.01|0
1643163300000|2022-01-26 02:15:00|86.15|83.55|86.14|83.54|86.38|83.78|85.29|82.69|0
1643163600000|2022-01-26 02:20:00|86.19|83.59|86.82|84.22|87.6|85|85.83|83.23|0
1643163900000|2022-01-26 02:25:00|86.78|84.18|86.45|83.85|86.78|84.18|85.96|83.36|0
1643164200000|2022-01-26 02:30:00|86.41|83.81|86.13|83.53|86.95|84.35|85.91|83.31|0
1643164500000|2022-01-26 02:35:00|86.18|83.58|85.36|82.76|86.18|83.58|85.31|82.71|0
1643164800000|2022-01-26 02:40:00|85.4|82.8|84.63|82.03|85.58|82.98|84.54|81.94|0
1643165100000|2022-01-26 02:45:00|84.59|81.99|85.08|82.48|85.17|82.57|84.54|81.94|0
1643165400000|2022-01-26 02:50:00|85.17|82.57|85.07|82.47|85.17|82.57|84.76|82.16|0
1643165700000|2022-01-26 02:55:00|85.03|82.43|83.81|81.21|85.16|82.56|83.46|80.86|0
1643166000000|2022-01-26 03:00:00|83.64|81.04|84.97|82.37|85.07|82.47|83.64|81.04|0
1643166300000|2022-01-26 03:05:00|85.06|82.46|86.24|83.64|87.15|84.55|84.93|82.33|0
1643166600000|2022-01-26 03:10:00|86.15|83.55|85.64|83.04|86.55|83.95|85.6|83|0
1643166900000|2022-01-26 03:15:00|85.69|83.09|86.23|83.63|86.41|83.81|85.23|82.63|0
1643167200000|2022-01-26 03:20:00|86.41|83.81|86.63|84.03|86.91|84.31|85.91|83.31|0
1643167500000|2022-01-26 03:25:00|86.54|83.94|85.72|83.12|86.72|84.12|85.4|82.8|0
1643167800000|2022-01-26 03:30:00|85.67|83.07|87.77|85.17|87.86|85.26|85.58|82.98|0
1643168100000|2022-01-26 03:35:00|87.86|85.26|87.03|84.43|88.04|85.44|87.03|84.43|0
1643168400000|2022-01-26 03:40:00|87.12|84.52|87.58|84.98|87.58|84.98|86.94|84.34|0
1643168700000|2022-01-26 03:45:00|87.67|85.07|88.12|85.52|88.4|85.8|87.21|84.61|0
1643169000000|2022-01-26 03:50:00|88.17|85.57|87.93|85.33|89.14|86.54|87.66|85.06|0
1643169300000|2022-01-26 03:55:00|88.03|85.43|88.02|85.42|88.39|85.79|87.84|85.24|0
1643169600000|2022-01-26 04:00:00|88.11|85.51|86.5|83.9|88.76|86.16|86.5|83.9|0
1643169900000|2022-01-26 04:05:00|86.64|84.04|86.91|84.31|87.09|84.49|86.1|83.5|0
1643170200000|2022-01-26 04:10:00|86.77|84.17|87.64|85.04|87.64|85.04|86.73|84.13|0
1643170500000|2022-01-26 04:15:00|87.55|84.95|87.36|84.76|87.64|85.04|86.9|84.3|0
1643170800000|2022-01-26 04:20:00|87.27|84.67|87.26|84.66|87.54|84.94|86.94|84.34|0
1643171100000|2022-01-26 04:25:00|87.22|84.62|87.49|84.89|87.63|85.03|86.44|83.84|0
1643171400000|2022-01-26 04:30:00|87.53|84.93|87.44|84.84|87.67|85.07|87.03|84.43|0
1643171700000|2022-01-26 04:35:00|87.48|84.88|86.98|84.38|87.48|84.88|86.43|83.83|0
1643172000000|2022-01-26 04:40:00|87.11|84.51|86.74|84.14|87.34|84.74|86.33|83.73|0
1643172300000|2022-01-26 04:45:00|86.7|84.1|87.01|84.41|87.24|84.64|86.33|83.73|0
1643172600000|2022-01-26 04:50:00|86.97|84.37|86.91|84.31|87.05|84.45|86.73|84.13|0
1643172900000|2022-01-26 04:55:00|86.87|84.27|87.74|85.14|87.88|85.28|86.55|83.95|0
1643173200000|2022-01-26 05:00:00|87.69|85.09|87.32|84.72|87.87|85.27|86.96|84.36|0
1643173500000|2022-01-26 05:05:00|87.23|84.63|86.54|83.94|87.5|84.9|85.95|83.35|0
1643173800000|2022-01-26 05:10:00|86.63|84.03|85.22|82.62|86.63|84.03|85.13|82.53|0
1643174100000|2022-01-26 05:15:00|85.13|82.53|84.31|81.71|85.53|82.93|84.14|81.54|0
1643174400000|2022-01-26 05:20:00|84.22|81.62|83.77|81.17|84.4|81.8|83.6|81|0
1643174700000|2022-01-26 05:25:00|83.86|81.26|85.61|83.01|85.66|83.06|83.86|81.26|0
1643175000000|2022-01-26 05:30:00|85.66|83.06|85.38|82.78|86.2|83.6|85.15|82.55|0
1643175300000|2022-01-26 05:35:00|85.6|83|85.74|83.14|86.19|83.59|85.6|83|0
1643175600000|2022-01-26 05:40:00|85.83|83.23|85.64|83.04|86.01|83.41|85.37|82.77|0
1643175900000|2022-01-26 05:45:00|85.73|83.13|86.27|83.67|86.36|83.76|85.14|82.54|0
1643176200000|2022-01-26 05:50:00|86.32|83.72|86.82|84.22|86.82|84.22|86.04|83.44|0
1643176500000|2022-01-26 05:55:00|86.86|84.26|86.49|83.89|87.27|84.67|86.36|83.76|0
1643176800000|2022-01-26 06:00:00|86.26|83.66|87.58|84.98|87.58|84.98|85.81|83.21|0
1643177100000|2022-01-26 06:05:00|87.36|84.76|86.85|84.25|87.82|85.22|86.62|84.02|0
1643177400000|2022-01-26 06:10:00|86.98|84.38|86.16|83.56|87.07|84.47|86.07|83.47|0
1643177700000|2022-01-26 06:15:00|86.25|83.65|86.79|84.19|86.93|84.33|86.02|83.42|0
1643178000000|2022-01-26 06:20:00|86.84|84.24|87.11|84.51|87.57|84.97|86.83|84.23|0
1643178300000|2022-01-26 06:25:00|87.15|84.55|85.74|83.14|87.34|84.74|85.65|83.05|0
1643178600000|2022-01-26 06:30:00|85.83|83.23|84.78|82.18|86.01|83.41|84.37|81.77|0
1643178900000|2022-01-26 06:35:00|84.87|82.27|85.91|83.31|85.91|83.31|84.73|82.13|0
1643179200000|2022-01-26 06:40:00|85.95|83.35|85.49|82.89|85.95|83.35|85.27|82.67|0
1643179500000|2022-01-26 06:45:00|85.54|82.94|85.4|82.8|85.54|82.94|84.86|82.26|0
1643179800000|2022-01-26 06:50:00|85.36|82.76|83.77|81.17|85.45|82.85|83.77|81.17|0
1643180100000|2022-01-26 06:55:00|84.09|81.49|83.9|81.3|84.31|81.71|83.19|80.59|0
1643180400000|2022-01-26 07:00:00|84.35|81.75|82.73|80.13|85.07|82.47|82.47|79.87|0
1643180700000|2022-01-26 07:05:00|82.78|80.18|82.86|80.26|83|80.4|82.02|79.42|0
1643181000000|2022-01-26 07:10:00|82.91|80.31|81.93|79.33|83.35|80.75|80.96|78.36|0
1643181300000|2022-01-26 07:15:00|81.88|79.28|80.26|77.66|81.88|79.28|80.26|77.66|0
1643181600000|2022-01-26 07:20:00|80.34|77.74|80.73|78.13|81.35|78.75|80.34|77.74|0
1643181900000|2022-01-26 07:25:00|80.86|78.26|81.65|79.05|81.65|79.05|80.43|77.83|0
1643182200000|2022-01-26 07:30:00|81.78|79.18|83.11|80.51|83.42|80.82|81.56|78.96|0
1643182500000|2022-01-26 07:35:00|83.06|80.46|84.54|81.94|84.59|81.99|83.06|80.46|0
1643182800000|2022-01-26 07:40:00|84.5|81.9|84.67|82.07|84.76|82.16|83.91|81.31|0
1643183100000|2022-01-26 07:45:00|84.62|82.02|84.08|81.48|84.94|82.34|83.77|81.17|0
1643183400000|2022-01-26 07:50:00|84.31|81.71|85.75|83.15|85.8|83.2|84.13|81.53|0
1643183700000|2022-01-26 07:55:00|85.84|83.24|84.48|81.88|85.84|83.24|84.12|81.52|0
1643184000000|2022-01-26 08:00:00|84.52|81.92|87.95|85.35|87.95|85.35|84.39|81.79|0
1643184300000|2022-01-26 08:05:00|87.37|85.37|88.95|86.95|90.35|88.35|87.25|85.25|0
1643184600000|2022-01-26 08:10:00|89.71|87.71|90.93|88.93|91.51|89.51|89.61|87.61|0
1643184900000|2022-01-26 08:15:00|90.65|88.65|91.03|89.03|91.55|89.55|90.55|88.55|0
1643185200000|2022-01-26 08:20:00|90.98|88.98|92.46|90.46|93.82|91.82|90.98|88.98|0
1643185500000|2022-01-26 08:25:00|92.55|90.55|93.61|91.61|94.59|92.59|92.46|90.46|0
1643185800000|2022-01-26 08:30:00|93.71|91.71|93.71|91.71|95.37|93.37|93.61|91.61|0
1643186100000|2022-01-26 08:35:00|93.9|91.9|94.06|92.06|95.17|93.17|92.89|90.89|0
1643186400000|2022-01-26 08:40:00|94.16|92.16|93.56|91.56|94.94|92.94|93.27|91.27|0
1643186700000|2022-01-26 08:45:00|93.86|91.86|93.26|91.26|93.96|91.96|91.56|89.56|0
1643187000000|2022-01-26 08:50:00|93.17|91.17|92.33|90.33|93.46|91.46|91.61|89.61|0
1643187300000|2022-01-26 08:55:00|92.19|90.19|91.75|89.75|92.29|90.29|91.08|89.08|0
1643187600000|2022-01-26 09:00:00|91.55|89.55|93.74|91.74|95.52|93.52|91.03|89.03|0
1643187900000|2022-01-26 09:05:00|93.59|91.59|96.11|94.11|96.11|94.11|93.2|91.2|0
1643188200000|2022-01-26 09:10:00|95.91|93.91|96.55|94.55|97.61|95.61|95.81|93.81|0
1643188500000|2022-01-26 09:15:00|96.75|94.75|97.91|95.91|102.1|100.1|96.01|94.01|0
1643188800000|2022-01-26 09:20:00|97.86|95.86|99.94|97.94|99.94|97.94|96.41|94.41|0
1643189100000|2022-01-26 09:25:00|100.04|98.04|98.31|96.31|100.45|98.45|98.21|96.21|0
1643189400000|2022-01-26 09:30:00|98.41|96.41|98.72|96.72|100.14|98.14|97.97|95.97|0
1643189700000|2022-01-26 09:35:00|98.77|96.77|101.37|99.37|101.99|99.99|98.02|96.02|0
1643190000000|2022-01-26 09:40:00|101.48|99.48|102.61|100.61|102.66|100.66|100.65|98.65|0
1643190300000|2022-01-26 09:45:00|102.76|100.76|101.21|99.21|103.13|101.13|101.06|99.06|0
1643190600000|2022-01-26 09:50:00|101.26|99.26|100.23|98.23|101.67|99.67|100.13|98.13|0
1643190900000|2022-01-26 09:55:00|100.18|98.18|99.41|97.41|100.43|98.43|98.55|96.55|0
1643191200000|2022-01-26 10:00:00|99.36|97.36|97.79|95.79|99.36|97.36|96.04|94.04|0
1643191500000|2022-01-26 10:05:00|97.69|95.69|97.1|95.1|99.28|97.28|96.58|94.58|0
1643191800000|2022-01-26 10:10:00|97.2|95.2|98.6|96.6|99.11|97.11|97.15|95.15|0
1643192100000|2022-01-26 10:15:00|98.7|96.7|98.09|96.09|99.61|97.61|98.09|96.09|0
1643192400000|2022-01-26 10:20:00|98.19|96.19|99.5|97.5|100.63|98.63|97.69|95.69|0
1643192700000|2022-01-26 10:25:00|99.4|97.4|99.19|97.19|99.4|97.4|98.39|96.39|0
1643193000000|2022-01-26 10:30:00|99.4|97.4|100.82|98.82|101.23|99.23|99.09|97.09|0
1643193300000|2022-01-26 10:35:00|100.87|98.87|101.33|99.33|102.15|100.15|100.77|98.77|0
1643193600000|2022-01-26 10:40:00|101.23|99.23|101.07|99.07|102.26|100.26|100.92|98.92|0
1643193900000|2022-01-26 10:45:00|101.02|99.02|102.66|100.66|102.82|100.82|100.91|98.91|0
1643194200000|2022-01-26 10:50:00|102.56|100.56|102.55|100.55|103.18|101.18|102.35|100.35|0
1643194500000|2022-01-26 10:55:00|102.45|100.45|101.52|99.52|102.86|100.86|101.41|99.41|0
1643194800000|2022-01-26 11:00:00|101.57|99.57|106.24|104.24|106.29|104.29|101.57|99.57|0
1643195100000|2022-01-26 11:05:00|106.19|104.19|104.01|102.01|106.19|104.19|104.01|102.01|0
1643195400000|2022-01-26 11:10:00|103.96|101.96|104.37|102.37|104.68|102.68|103.64|101.64|0
1643195700000|2022-01-26 11:15:00|104|102|105.93|103.93|105.93|103.93|104|102|0
1643196000000|2022-01-26 11:20:00|105.41|103.41|104.25|102.25|105.62|103.62|104.15|102.15|0
1643196300000|2022-01-26 11:25:00|104.36|102.36|103.11|101.11|104.51|102.51|102.7|100.7|0
1643196600000|2022-01-26 11:30:00|103.26|101.26|105.5|103.5|105.76|103.76|102.85|100.85|0
1643196900000|2022-01-26 11:35:00|105.6|103.6|106.65|104.65|106.76|104.76|105.6|103.6|0
1643197200000|2022-01-26 11:40:00|106.55|104.55|106.12|104.12|107.18|105.18|105.91|103.91|0
1643197500000|2022-01-26 11:45:00|106.17|104.17|106.54|104.54|106.75|104.75|105.49|103.49|0
1643197800000|2022-01-26 11:50:00|106.43|104.43|106.96|104.96|107.81|105.81|106.33|104.33|0
1643198100000|2022-01-26 11:55:00|107.01|105.01|108.23|106.23|108.34|106.34|106.32|104.32|0
1643198400000|2022-01-26 12:00:00|108.12|106.12|104.89|102.89|108.34|106.34|104.43|102.43|0
1643198700000|2022-01-26 12:05:00|104.84|102.84|104.94|102.94|105.89|103.89|104.37|102.37|0
1643199000000|2022-01-26 12:10:00|104.89|102.89|102.96|100.96|105.15|103.15|102.96|100.96|0
1643199300000|2022-01-26 12:15:00|103.07|101.07|101.82|99.82|103.27|101.27|101.32|99.32|0
1643199600000|2022-01-26 12:20:00|101.72|99.72|100.49|98.49|102.64|100.64|100.34|98.34|0
1643199900000|2022-01-26 12:25:00|100.9|98.9|103.15|101.15|103.15|101.15|100.8|98.8|0
1643200200000|2022-01-26 12:30:00|103.26|101.26|103.46|101.46|104.09|102.09|102.74|100.74|0
1643200500000|2022-01-26 12:35:00|103.56|101.56|103.51|101.51|104.03|102.03|103.1|101.1|0
1643200800000|2022-01-26 12:40:00|103.62|101.62|101.18|99.18|103.62|101.62|100.83|98.83|0
1643201100000|2022-01-26 12:45:00|101.24|99.24|100.67|98.67|101.95|99.95|100.42|98.42|0
1643201400000|2022-01-26 12:50:00|101.03|99.03|102.88|100.88|103.19|101.19|101.03|99.03|0
1643201700000|2022-01-26 12:55:00|102.98|100.98|102.25|100.25|103.5|101.5|102.2|100.2|0
1643202000000|2022-01-26 13:00:00|102.56|100.56|106.11|104.11|106.21|104.21|101.84|99.84|0
1643202300000|2022-01-26 13:05:00|106.05|104.05|105.58|103.58|106.11|104.11|104.84|102.84|0
1643202600000|2022-01-26 13:10:00|105.73|103.73|104.73|102.73|105.89|103.89|104.52|102.52|0
1643202900000|2022-01-26 13:15:00|104.84|102.84|106.65|104.65|108.03|106.03|104.84|102.84|0
1643203200000|2022-01-26 13:20:00|106.44|104.44|109.73|107.73|109.73|107.73|106.28|104.28|0
1643203500000|2022-01-26 13:25:00|109.84|107.84|109.03|107.03|110.49|108.49|109.03|107.03|0
1643203800000|2022-01-26 13:30:00|108.66|106.66|107.38|105.38|110.27|108.27|106.95|104.95|0
1643204100000|2022-01-26 13:35:00|107.32|105.32|106.53|104.53|108.38|106.38|106.26|104.26|0
1643204400000|2022-01-26 13:40:00|106.74|104.74|106.1|104.1|107.63|105.63|105.68|103.68|0
1643204700000|2022-01-26 13:45:00|106.15|104.15|107.04|105.04|107.68|105.68|105.68|103.68|0
1643205000000|2022-01-26 13:50:00|106.83|104.83|106.2|104.2|107.15|105.15|105.88|103.88|0
1643205300000|2022-01-26 13:55:00|106.3|104.3|107.67|105.67|107.78|105.78|106.09|104.09|0
1643205600000|2022-01-26 14:00:00|107.72|105.72|105.14|103.14|108.84|106.84|105.14|103.14|0
1643205900000|2022-01-26 14:05:00|105.03|103.03|104.72|102.72|105.71|103.71|103.73|101.73|0
1643206200000|2022-01-26 14:10:00|104.51|102.51|103.62|101.62|104.72|102.72|103.16|101.16|0
1643206500000|2022-01-26 14:15:00|103.36|101.36|102.33|100.33|104.09|102.09|102.12|100.12|0
1643206800000|2022-01-26 14:20:00|102.22|100.22|101.91|99.91|103.46|101.46|101.71|99.71|0
1643207100000|2022-01-26 14:25:00|101.96|99.96|106.11|104.11|106.16|104.16|101.96|99.96|0
1643207400000|2022-01-26 14:30:00|106.21|104.21|97.98|95.98|107.22|105.22|97.98|95.98|0
1643207700000|2022-01-26 14:35:00|98.18|96.18|101.41|99.41|102.85|100.85|98.18|96.18|0
1643208000000|2022-01-26 14:40:00|100.59|98.59|100.08|98.08|101.51|99.51|98.07|96.07|0
1643208300000|2022-01-26 14:45:00|99.88|97.88|107.24|105.24|108.19|106.19|99.88|97.88|0
1643208600000|2022-01-26 14:50:00|107.34|105.34|111.93|109.93|112.81|110.81|105.65|103.65|0
1643208900000|2022-01-26 14:55:00|112.15|110.15|110.57|108.57|112.15|110.15|108.1|106.1|0
1643209200000|2022-01-26 15:00:00|111.06|109.06|115|113|116.12|114.12|109.12|107.12|0
1643209500000|2022-01-26 15:05:00|114.89|112.89|113.12|111.12|115.67|113.67|111.7|109.7|0
1643209800000|2022-01-26 15:10:00|113.23|111.23|107.4|105.4|113.23|111.23|106.65|104.65|0
1643210100000|2022-01-26 15:15:00|107.5|105.5|108.56|106.56|108.67|106.67|103.41|101.41|0
1643210400000|2022-01-26 15:20:00|108.46|106.46|103.5|101.5|109.53|107.53|103.4|101.4|0
1643210700000|2022-01-26 15:25:00|103.3|101.3|99.2|97.2|103.3|101.3|94.28|92.28|0
1643211000000|2022-01-26 15:30:00|99.31|97.31|98.74|96.74|100.42|98.42|95.52|93.52|0
1643211300000|2022-01-26 15:35:00|98.6|96.6|96.2|94.2|100.21|98.21|96.1|94.1|0
1643211600000|2022-01-26 15:40:00|96.3|94.3|94.62|92.62|99.09|97.09|93.94|91.94|0
1643211900000|2022-01-26 15:45:00|94.33|92.33|95.74|93.74|96.33|94.33|93.5|91.5|0
1643212200000|2022-01-26 15:50:00|95.54|93.54|96.32|94.32|97.71|95.71|95.44|93.44|0
1643212500000|2022-01-26 15:55:00|96.82|94.82|100.25|98.25|101.26|99.26|95.53|93.53|0
1643212800000|2022-01-26 16:00:00|100.19|98.19|98.83|96.83|100.19|98.19|96.85|94.85|0
1643213100000|2022-01-26 16:05:00|98.73|96.73|103.86|101.86|104.33|102.33|98.53|96.53|0
1643213400000|2022-01-26 16:10:00|103.4|101.4|105.68|103.68|106.42|104.42|103.19|101.19|0
1643213700000|2022-01-26 16:15:00|106|104|104.3|102.3|107.14|105.14|103.06|101.06|0
1643214000000|2022-01-26 16:20:00|104.62|102.62|106.08|104.08|107.56|105.56|103.58|101.58|0
1643214300000|2022-01-26 16:25:00|106.18|104.18|105.84|103.84|110.49|108.49|105.52|103.52|0
1643214600000|2022-01-26 16:30:00|106.41|104.41|106.36|104.36|108.21|106.21|104.47|102.47|0
1643214900000|2022-01-26 16:35:00|106.78|104.78|105.98|103.98|107.1|105.1|103.85|101.85|0
1643215200000|2022-01-26 16:40:00|106.19|104.19|107.73|105.73|108.9|106.9|105.98|103.98|0
1643215500000|2022-01-26 16:45:00|107.83|105.83|105.5|103.5|108.9|106.9|104.88|102.88|0
1643215800000|2022-01-26 16:50:00|105.55|103.55|105.71|103.71|106.34|104.34|102.18|100.18|0
1643216100000|2022-01-26 16:55:00|105.6|103.6|105.91|103.91|107.5|105.5|104.66|102.66|0
1643216400000|2022-01-26 17:00:00|106.55|104.55|106.54|104.54|108.67|106.67|105.49|103.49|0
1643216700000|2022-01-26 17:05:00|106.44|104.44|104.42|102.42|107.18|105.18|102.58|100.58|0
1643217000000|2022-01-26 17:10:00|104.37|102.37|105.47|103.47|106.7|104.7|102.79|100.79|0
1643217300000|2022-01-26 17:15:00|105.63|103.63|105.52|103.52|106.7|104.7|104.78|102.78|0
1643217600000|2022-01-26 17:20:00|104.67|102.67|104.14|102.14|105.84|103.84|103.62|101.62|0
1643217900000|2022-01-26 17:25:00|104.56|102.56|105.78|103.78|105.94|103.94|104.03|102.03|0
1643218200000|2022-01-26 17:30:00|105.83|103.83|105.4|103.4|106.15|104.15|104.03|102.03|0
1643218500000|2022-01-26 17:35:00|105.35|103.35|103|101|106.89|104.89|102.27|100.27|0
1643218800000|2022-01-26 17:40:00|103.21|101.21|105.93|103.93|106.1|104.1|103.21|101.21|0
1643219100000|2022-01-26 17:45:00|105.88|103.88|105.39|103.39|105.99|103.99|103.95|101.95|0
1643219400000|2022-01-26 17:50:00|105.34|103.34|105.01|103.01|105.55|103.55|103.73|101.73|0
1643219700000|2022-01-26 17:55:00|105.33|103.33|105.33|103.33|105.87|103.87|104.9|102.9|0
1643220000000|2022-01-26 18:00:00|105.43|103.43|99.52|97.52|105.43|103.43|98.59|96.59|0
1643220300000|2022-01-26 18:05:00|99.42|97.42|101.55|99.55|101.6|99.6|98.49|96.49|0
1643220600000|2022-01-26 18:10:00|101.29|99.29|104.72|102.72|105.07|103.07|100.2|98.2|0
1643220900000|2022-01-26 18:15:00|104.51|102.51|102.71|100.71|104.93|102.93|102.19|100.19|0
1643221200000|2022-01-26 18:20:00|102.81|100.81|101.68|99.68|102.81|100.81|99.44|97.44|0
1643221500000|2022-01-26 18:25:00|102.04|100.04|103.19|101.19|103.92|101.92|101.73|99.73|0
1643221800000|2022-01-26 18:30:00|102.77|100.77|102.66|100.66|104.45|102.45|101.93|99.93|0
1643222100000|2022-01-26 18:35:00|102.71|100.71|102.24|100.24|103.29|101.29|101.51|99.51|0
1643222400000|2022-01-26 18:40:00|102.34|100.34|103.17|101.17|103.7|101.7|101.51|99.51|0
1643222700000|2022-01-26 18:45:00|102.96|100.96|102.54|100.54|103.17|101.17|101.5|99.5|0
1643223000000|2022-01-26 18:50:00|102.43|100.43|104.42|102.42|104.64|102.64|101.6|99.6|0
1643223300000|2022-01-26 18:55:00|104.21|102.21|101.4|99.4|105.21|103.21|100.83|98.83|0
1643223600000|2022-01-26 19:00:00|101.71|99.71|109.91|107.91|115.72|113.72|101.71|99.71|0
1643223900000|2022-01-26 19:05:00|108.98|106.98|107.55|105.55|115.54|113.54|107.55|105.55|0
1643224200000|2022-01-26 19:10:00|107.98|105.98|95.96|93.96|110.61|108.61|93.87|91.87|0
1643224500000|2022-01-26 19:15:00|95.66|93.66|98.82|96.82|100.21|98.21|92.44|90.44|0
1643224800000|2022-01-26 19:20:00|98.77|96.77|100|98|100.72|98.72|96.14|94.14|0
1643225100000|2022-01-26 19:25:00|100.15|98.15|103.53|101.53|108.05|106.05|100.1|98.1|0
1643225400000|2022-01-26 19:30:00|103.68|101.68|92.57|90.57|104.16|102.16|91.29|89.29|0
1643225700000|2022-01-26 19:35:00|93.26|91.26|101.81|99.81|105.12|103.12|89.51|87.51|0
1643226000000|2022-01-26 19:40:00|102.19|100.19|88.18|86.18|102.61|100.61|88.18|86.18|0
1643226300000|2022-01-26 19:45:00|87.56|85.56|78.91|76.91|87.56|85.56|73.71|71.71|0
1643226600000|2022-01-26 19:50:00|79.48|77.48|82.54|80.54|84.89|82.89|77.71|75.71|0
1643226900000|2022-01-26 19:55:00|81.95|79.95|83.01|81.01|83.2|81.2|79.02|77.02|0
1643227200000|2022-01-26 20:00:00|82.1|80.1|74.16|72.16|82.1|80.1|67.58|65.58|0
1643227500000|2022-01-26 20:05:00|73.83|71.83|65.94|63.94|73.83|71.83|65.94|63.94|0
1643227800000|2022-01-26 20:10:00|65.52|63.52|69.1|67.1|73.36|71.36|65.52|63.52|0
1643228100000|2022-01-26 20:15:00|69.14|67.14|68.01|66.01|71.96|69.96|66.79|64.79|0
1643228400000|2022-01-26 20:20:00|68.33|66.33|67|65|69.54|67.54|63.79|61.79|0
1643228700000|2022-01-26 20:25:00|67.12|65.12|75.74|73.74|76.35|74.35|65.36|63.36|0
1643229000000|2022-01-26 20:30:00|75.57|73.57|71.45|69.45|77.43|75.43|71.33|69.33|0
1643229300000|2022-01-26 20:35:00|71.65|69.65|72.46|70.46|74.98|72.98|68.11|66.11|0
1643229600000|2022-01-26 20:40:00|72.37|70.37|74.59|72.59|78.41|76.41|70.28|68.28|0
1643229900000|2022-01-26 20:45:00|74.76|72.76|73.11|71.11|78.97|76.97|70.79|68.79|0
1643230200000|2022-01-26 20:50:00|72.86|70.86|79.67|77.67|79.67|77.67|70.71|68.71|0
1643230500000|2022-01-26 20:55:00|78.76|76.76|76.02|74.02|80.63|78.63|73.77|71.77|0
1643230800000|2022-01-26 21:00:00|76.61|74.61|76.99|74.99|77.72|75.72|75.09|73.09|0
1643231100000|2022-01-26 21:05:00|76.95|74.95|74.29|72.29|78.49|76.49|74.13|72.13|0
1643231400000|2022-01-26 21:10:00|73.76|71.76|73.34|71.34|74.51|72.51|72.19|70.19|0
1643231700000|2022-01-26 21:15:00|74.43|71.83|75.09|72.49|75.51|72.91|73.27|70.67|0
1643232000000|2022-01-26 21:20:00|75.01|72.41|74.75|72.15|75.51|72.91|74.01|71.41|0
1643232300000|2022-01-26 21:25:00|74.92|72.32|75.54|72.94|75.88|73.28|74.3|71.7|0
1643232600000|2022-01-26 21:30:00|75.63|73.03|74.49|71.89|75.63|73.03|74.37|71.77|0
1643232900000|2022-01-26 21:35:00|74.54|71.94|73.87|71.27|74.54|71.94|72.76|70.16|0
1643233200000|2022-01-26 21:40:00|73.66|71.06|75.82|73.22|75.82|73.22|73.25|70.65|0
1643233500000|2022-01-26 21:45:00|75.87|73.27|76.62|74.02|77.56|74.96|75.24|72.64|0
1643233800000|2022-01-26 21:50:00|76.54|73.94|77|74.4|77.09|74.49|75.27|72.67|0
1643234100000|2022-01-26 21:55:00|77.04|74.44|76.74|74.14|77.55|74.95|76.49|73.89|0
1643234400000|2022-01-26 22:00:00|76.7|74.1|76.61|74.01|77.02|74.42|76.61|74.01|0
1643234700000|2022-01-26 22:05:00|76.6|74|76.92|74.32|76.92|74.32|76.57|73.97|0
1643235000000|2022-01-26 22:10:00|76.93|74.33|77.13|74.53|77.17|74.57|76.89|74.29|0
1643235300000|2022-01-26 22:15:00|77.16|74.56|77.64|75.04|77.7|75.1|77.15|74.55|0
1643235600000|2022-01-26 22:20:00|77.63|75.03|78.32|75.72|78.49|75.89|77.56|74.96|0
1643235900000|2022-01-26 22:25:00|78.4|75.8|78.08|75.48|78.64|76.04|78.04|75.44|0
1643236200000|2022-01-26 22:30:00|78.07|75.47|78.28|75.68|78.3|75.7|78.07|75.47|0
1643236500000|2022-01-26 22:35:00|78.16|75.56|79.16|76.56|79.21|76.61|78.16|75.56|0
1643236800000|2022-01-26 22:40:00|79.25|76.65|79.84|77.24|80.55|77.95|79.22|76.62|0
1643237100000|2022-01-26 22:45:00|79.8|77.2|79.01|76.41|79.94|77.34|78.99|76.39|0
1643237400000|2022-01-26 22:50:00|79.04|76.44|78.37|75.77|79.1|76.5|78.36|75.76|0
1643237700000|2022-01-26 22:55:00|78.39|75.79|78.75|76.15|78.75|76.15|77.89|75.29|0
1643238000000|2022-01-26 23:00:00|80.14|77.54|81.76|79.16|83.87|81.27|79|76.4|0
1643238300000|2022-01-26 23:05:00|81.72|79.12|85.27|82.67|85.36|82.76|81.14|78.54|0
1643238600000|2022-01-26 23:10:00|85.68|83.08|84.85|82.25|85.73|83.13|83.91|81.31|0
1643238900000|2022-01-26 23:15:00|85.08|82.48|83.58|80.98|85.58|82.98|82.73|80.13|0
1643239200000|2022-01-26 23:20:00|83.54|80.94|84.21|81.61|85.12|82.52|83.54|80.94|0
1643239500000|2022-01-26 23:25:00|84.26|81.66|84.89|82.29|85.44|82.84|83.44|80.84|0
1643239800000|2022-01-26 23:30:00|84.98|82.38|86.44|83.84|87|84.4|84.98|82.38|0
1643240100000|2022-01-26 23:35:00|86.35|83.75|85.52|82.92|86.76|84.16|85.43|82.83|0
1643240400000|2022-01-26 23:40:00|85.56|82.96|85.42|82.82|86.07|83.47|84.88|82.28|0
1643240700000|2022-01-26 23:45:00|85.7|83.1|85.97|83.37|86.47|83.87|85.51|82.91|0
1643241000000|2022-01-26 23:50:00|85.83|83.23|85.32|82.72|85.92|83.32|84.96|82.36|0
1643241300000|2022-01-26 23:55:00|85.18|82.58|86.14|83.54|86.42|83.82|85.05|82.45|0
1643241600000|2022-01-27 00:00:00|86.28|83.68|85.45|82.85|86.6|84|84.49|81.89|0
1643241900000|2022-01-27 00:05:00|85.22|82.62|83.31|80.71|85.49|82.89|82.96|80.36|0
1643242200000|2022-01-27 00:10:00|83.27|80.67|81.88|79.28|83.45|80.85|81.61|79.01|0
1643242500000|2022-01-27 00:15:00|81.79|79.19|80.46|77.86|81.88|79.28|80.29|77.69|0
1643242800000|2022-01-27 00:20:00|80.64|78.04|82.31|79.71|82.36|79.76|79.45|76.85|0
1643243100000|2022-01-27 00:25:00|82.23|79.63|80.49|77.89|82.71|80.11|80.1|77.5|0
1643243400000|2022-01-27 00:30:00|80.54|77.94|80.36|77.76|80.72|78.12|78.97|76.37|0
1643243700000|2022-01-27 00:35:00|80.62|78.02|79.7|77.1|80.71|78.11|79.35|76.75|0
1643244000000|2022-01-27 00:40:00|79.83|77.23|79.17|76.57|80.27|77.67|78.31|75.71|0
1643244300000|2022-01-27 00:45:00|79.13|76.53|78.78|76.18|79.82|77.22|78.43|75.83|0
1643244600000|2022-01-27 00:50:00|78.73|76.13|77.23|74.63|80.34|77.74|77.23|74.63|0
1643244900000|2022-01-27 00:55:00|77.14|74.54|75.19|72.59|77.65|75.05|74.86|72.26|0
1643245200000|2022-01-27 01:00:00|75.15|72.55|72.62|70.02|75.87|73.27|71.73|69.13|0
1643245500000|2022-01-27 01:05:00|72.54|69.94|69.48|66.88|73.03|70.43|68.69|66.09|0
1643245800000|2022-01-27 01:10:00|69.52|66.92|70.11|67.51|72.09|69.49|69.48|66.88|0
1643246100000|2022-01-27 01:15:00|70.19|67.59|69.24|66.64|70.95|68.35|65.18|62.58|0
1643246400000|2022-01-27 01:20:00|69.08|66.48|69.82|67.22|69.86|67.26|67.38|64.78|0
1643246700000|2022-01-27 01:25:00|69.78|67.18|69.54|66.94|71|68.4|69.23|66.63|0
1643247000000|2022-01-27 01:30:00|69.46|66.86|70.8|68.2|70.92|68.32|68.29|65.69|0
1643247300000|2022-01-27 01:35:00|70.72|68.12|69.33|66.73|71.59|68.99|69.33|66.73|0
1643247600000|2022-01-27 01:40:00|69.18|66.58|68.98|66.38|70.32|67.72|68.32|65.72|0
1643247900000|2022-01-27 01:45:00|69.1|66.5|67.89|65.29|69.21|66.61|67.51|64.91|0
1643248200000|2022-01-27 01:50:00|67.97|65.37|67.16|64.56|68.82|66.22|66.74|64.14|0
1643248500000|2022-01-27 01:55:00|67.27|64.67|66.71|64.11|67.27|64.67|64.26|61.66|0
1643248800000|2022-01-27 02:00:00|66.52|63.92|64.43|61.83|66.52|63.92|63.44|60.84|0
1643249100000|2022-01-27 02:05:00|64.25|61.65|61.92|59.32|64.91|62.31|61.92|59.32|0
1643249400000|2022-01-27 02:10:00|61.99|59.39|62.35|59.75|63.29|60.69|61.99|59.39|0
1643249700000|2022-01-27 02:15:00|62.42|59.82|62.02|59.42|62.85|60.25|61.91|59.31|0
1643250000000|2022-01-27 02:20:00|62.2|59.6|62.84|60.24|62.99|60.39|61.91|59.31|0
1643250300000|2022-01-27 02:25:00|62.88|60.28|62.49|59.89|62.99|60.39|60.7|58.1|0
1643250600000|2022-01-27 02:30:00|62.41|59.81|62.23|59.63|63.21|60.61|61.91|59.31|0
1643250900000|2022-01-27 02:35:00|62.12|59.52|65.91|63.31|65.91|63.31|62.05|59.45|0
1643251200000|2022-01-27 02:40:00|65.69|63.09|65.46|62.86|66.59|63.99|65.32|62.72|0
1643251500000|2022-01-27 02:45:00|65.84|63.24|65.62|63.02|67.64|65.04|65.55|62.95|0
1643251800000|2022-01-27 02:50:00|65.69|63.09|65.17|62.57|65.99|63.39|64.72|62.12|0
1643252100000|2022-01-27 02:55:00|65.02|62.42|63.76|61.16|65.13|62.53|63.4|60.8|0
1643252400000|2022-01-27 03:00:00|63.8|61.2|62.12|59.52|64.38|61.78|61.95|59.35|0
1643252700000|2022-01-27 03:05:00|62.09|59.49|63.53|60.93|63.61|61.01|61.66|59.06|0
1643253000000|2022-01-27 03:10:00|63.72|61.12|62.66|60.06|63.72|61.12|62.59|59.99|0
1643253300000|2022-01-27 03:15:00|62.69|60.09|64.78|62.18|64.78|62.18|62.37|59.77|0
1643253600000|2022-01-27 03:20:00|64.63|62.03|64.91|62.31|65.88|63.28|64.44|61.84|0
1643253900000|2022-01-27 03:25:00|64.66|62.06|64.61|62.01|64.95|62.35|64.14|61.54|0
1643254200000|2022-01-27 03:30:00|64.65|62.05|65.13|62.53|66.06|63.46|64.28|61.68|0
1643254500000|2022-01-27 03:35:00|65.2|62.6|62.64|60.04|65.2|62.6|62.28|59.68|0
1643254800000|2022-01-27 03:40:00|62.6|60|60.6|58|62.68|60.08|58.39|55.79|0
1643255100000|2022-01-27 03:45:00|60.88|58.28|60.45|57.85|61.09|58.49|59.07|56.47|0
1643255400000|2022-01-27 03:50:00|60.35|57.75|60.83|58.23|61.5|58.9|60.24|57.64|0
1643255700000|2022-01-27 03:55:00|60.87|58.27|61.25|58.65|61.57|58.97|59.62|57.02|0
1643256000000|2022-01-27 04:00:00|61.29|58.69|60.79|58.19|61.85|59.25|60.58|57.98|0
1643256300000|2022-01-27 04:05:00|60.89|58.29|61.03|58.43|61.42|58.82|60.44|57.84|0
1643256600000|2022-01-27 04:10:00|61|58.4|61.24|58.64|61.63|59.03|60.37|57.77|0
1643256900000|2022-01-27 04:15:00|61.41|58.81|63.37|60.77|63.44|60.84|60.71|58.11|0
1643257200000|2022-01-27 04:20:00|63.19|60.59|63.44|60.84|63.62|61.02|62.69|60.09|0
1643257500000|2022-01-27 04:25:00|63.26|60.66|64.3|61.7|64.7|62.1|62.94|60.34|0
1643257800000|2022-01-27 04:30:00|64.34|61.74|65.32|62.72|65.58|62.98|64.05|61.45|0
1643258100000|2022-01-27 04:35:00|65.18|62.58|65.17|62.57|65.54|62.94|64.74|62.14|0
1643258400000|2022-01-27 04:40:00|65.1|62.5|62.81|60.21|65.24|62.64|62.56|59.96|0
1643258700000|2022-01-27 04:45:00|62.91|60.31|62.73|60.13|63.35|60.75|62.59|59.99|0
1643259000000|2022-01-27 04:50:00|62.8|60.2|63.16|60.56|63.7|61.1|62.73|60.13|0
1643259300000|2022-01-27 04:55:00|63.19|60.59|63.44|60.84|63.88|61.28|63.12|60.52|0
1643259600000|2022-01-27 05:00:00|63.59|60.99|66.2|63.6|66.23|63.63|63.48|60.88|0
1643259900000|2022-01-27 05:05:00|66.23|63.63|64.82|62.22|66.49|63.89|64.75|62.15|0
1643260200000|2022-01-27 05:10:00|64.93|62.33|63.39|60.79|65|62.4|63.28|60.68|0
1643260500000|2022-01-27 05:15:00|63.32|60.72|61.04|58.44|63.43|60.83|60.82|58.22|0
1643260800000|2022-01-27 05:20:00|60.89|58.29|61.31|58.71|61.88|59.28|60.75|58.15|0
1643261100000|2022-01-27 05:25:00|61.45|58.85|62.27|59.67|62.63|60.03|61.1|58.5|0
1643261400000|2022-01-27 05:30:00|62.23|59.63|64.72|62.12|65.09|62.49|62.12|59.52|0
1643261700000|2022-01-27 05:35:00|64.8|62.2|64.94|62.34|65.53|62.93|64.39|61.79|0
1643262000000|2022-01-27 05:40:00|65.05|62.45|65.34|62.74|65.6|63|64.02|61.42|0
1643262300000|2022-01-27 05:45:00|65.38|62.78|65.01|62.41|65.38|62.78|64.2|61.6|0
1643262600000|2022-01-27 05:50:00|65.08|62.48|64.49|61.89|65.34|62.74|63.65|61.05|0
1643262900000|2022-01-27 05:55:00|64.41|61.81|64.56|61.96|65.07|62.47|63.68|61.08|0
1643263200000|2022-01-27 06:00:00|64.67|62.07|64.04|61.44|65.55|62.95|63.79|61.19|0
1643263500000|2022-01-27 06:05:00|64.3|61.7|66.1|63.5|66.25|63.65|63.5|60.9|0
1643263800000|2022-01-27 06:10:00|66.14|63.54|67|64.4|67.95|65.35|66.14|63.54|0
1643264100000|2022-01-27 06:15:00|67.15|64.55|65.1|62.5|67.15|64.55|64.77|62.17|0
1643264400000|2022-01-27 06:20:00|65.06|62.46|63.66|61.06|65.47|62.87|63.62|61.02|0
1643264700000|2022-01-27 06:25:00|63.77|61.17|62.79|60.19|64.32|61.72|62.54|59.94|0
1643265000000|2022-01-27 06:30:00|62.82|60.22|61.74|59.14|62.93|60.33|61.36|58.76|0
1643265300000|2022-01-27 06:35:00|61.78|59.18|62.06|59.46|63.07|60.47|61.11|58.51|0
1643265600000|2022-01-27 06:40:00|61.81|59.21|63.1|60.5|63.43|60.83|61.81|59.21|0
1643265900000|2022-01-27 06:45:00|62.96|60.36|60.41|57.81|63|60.4|60.37|57.77|0
1643266200000|2022-01-27 06:50:00|60.31|57.71|63.13|60.53|63.13|60.53|60.31|57.71|0
1643266500000|2022-01-27 06:55:00|63.17|60.57|63.78|61.18|64.36|61.76|62.91|60.31|0
1643266800000|2022-01-27 07:00:00|64.39|61.79|65.65|63.05|65.65|63.05|63.96|61.36|0
1643267100000|2022-01-27 07:05:00|65.61|63.01|63.84|61.24|66.32|63.72|63.84|61.24|0
1643267400000|2022-01-27 07:10:00|64.02|61.42|66.35|63.75|67.87|65.27|63.73|61.13|0
1643267700000|2022-01-27 07:15:00|66.54|63.94|67.67|65.07|68.25|65.65|66.54|63.94|0
1643268000000|2022-01-27 07:20:00|67.79|65.19|66.98|64.38|68.47|65.87|66.98|64.38|0
1643268300000|2022-01-27 07:25:00|66.95|64.35|67.7|65.1|68.77|66.17|66.49|63.89|0
1643268600000|2022-01-27 07:30:00|67.62|65.02|68|65.4|69.54|66.94|67.09|64.49|0
1643268900000|2022-01-27 07:35:00|67.92|65.32|68.57|65.97|69.23|66.63|67.85|65.25|0
1643269200000|2022-01-27 07:40:00|68.8|66.2|70.15|67.55|70.35|67.75|68.61|66.01|0
1643269500000|2022-01-27 07:45:00|70.31|67.71|69.4|66.8|70.62|68.02|65.65|63.05|0
1643269800000|2022-01-27 07:50:00|69.71|67.11|70.79|68.19|70.95|68.35|69.16|66.56|0
1643270100000|2022-01-27 07:55:00|70.91|68.31|68.08|65.48|71.03|68.43|67.78|65.18|0
1643270400000|2022-01-27 08:00:00|68.31|65.71|70.24|67.64|70.35|67.75|68.12|65.52|0
1643270700000|2022-01-27 08:05:00|70.02|68.02|69.62|67.62|71.15|69.15|68.5|66.5|0
1643271000000|2022-01-27 08:10:00|69.27|67.27|72.33|70.33|72.62|70.62|68.23|66.23|0
1643271300000|2022-01-27 08:15:00|72.54|70.54|74.43|72.43|74.96|72.96|71.58|69.58|0
1643271600000|2022-01-27 08:20:00|74.71|72.71|72.93|70.93|75.62|73.62|72.69|70.69|0
1643271900000|2022-01-27 08:25:00|73.01|71.01|71.96|69.96|73.33|71.33|71.61|69.61|0
1643272200000|2022-01-27 08:30:00|72.4|70.4|72.28|70.28|72.68|70.68|70.62|68.62|0
1643272500000|2022-01-27 08:35:00|72.2|70.2|72.35|70.35|73.97|71.97|71.96|69.96|0
1643272800000|2022-01-27 08:40:00|72.19|70.19|73.96|71.96|74.2|72.2|72.19|70.19|0
1643273100000|2022-01-27 08:45:00|73.88|71.88|74.77|72.77|76.58|74.58|73.31|71.31|0
1643273400000|2022-01-27 08:50:00|74.69|72.69|72|70|75.41|73.41|70.83|68.83|0
1643273700000|2022-01-27 08:55:00|71.92|69.92|73.47|71.47|73.72|71.72|71.92|69.92|0
1643274000000|2022-01-27 09:00:00|73.39|71.39|75.37|73.37|77.35|75.35|72|70|0
1643274300000|2022-01-27 09:05:00|75.45|73.45|70.76|68.76|75.45|73.45|70.56|68.56|0
1643274600000|2022-01-27 09:10:00|70.64|68.64|72.8|70.8|73.55|71.55|69.99|67.99|0
1643274900000|2022-01-27 09:15:00|73.09|71.09|73.59|71.59|73.96|71.96|71.77|69.77|0
1643275200000|2022-01-27 09:20:00|73.34|71.34|75.81|73.81|75.81|73.81|72.02|70.02|0
1643275500000|2022-01-27 09:25:00|75.69|73.69|76.06|74.06|77.31|75.31|75.01|73.01|0
1643275800000|2022-01-27 09:30:00|76.11|74.11|73.91|71.91|76.19|74.19|73.91|71.91|0
1643276100000|2022-01-27 09:35:00|73.99|71.99|74.36|72.36|74.95|72.95|73.53|71.53|0
1643276400000|2022-01-27 09:40:00|74.32|72.32|76.86|74.86|77.21|75.21|73.9|71.9|0
1643276700000|2022-01-27 09:45:00|76.9|74.9|77.55|75.55|78.33|76.33|76.18|74.18|0
1643277000000|2022-01-27 09:50:00|77.46|75.46|78.41|76.41|79.46|77.46|77.12|75.12|0
1643277300000|2022-01-27 09:55:00|78.28|76.28|77.97|75.97|79.28|77.28|77.67|75.67|0
1643277600000|2022-01-27 10:00:00|77.8|75.8|79.93|77.93|80.11|78.11|77.37|75.37|0
1643277900000|2022-01-27 10:05:00|79.72|77.72|78.83|76.83|80.6|78.6|78.83|76.83|0
1643278200000|2022-01-27 10:10:00|78.92|76.92|76.19|74.19|79.45|77.45|75.85|73.85|0
1643278500000|2022-01-27 10:15:00|76.41|74.41|74.96|72.96|77.27|75.27|74.92|72.92|0
1643278800000|2022-01-27 10:20:00|75.04|73.04|77|75|77.09|75.09|74.79|72.79|0
1643279100000|2022-01-27 10:25:00|77.09|75.09|76.27|74.27|78.48|76.48|76.01|74.01|0
1643279400000|2022-01-27 10:30:00|76.32|74.32|75.34|73.34|76.32|74.32|74.15|72.15|0
1643279700000|2022-01-27 10:35:00|75.3|73.3|75.76|73.76|76.02|74.02|74.66|72.66|0
1643280000000|2022-01-27 10:40:00|75.81|73.81|73.89|71.89|75.89|73.89|73.34|71.34|0
1643280300000|2022-01-27 10:45:00|73.97|71.97|72.09|70.09|75.12|73.12|72.09|70.09|0
1643280600000|2022-01-27 10:50:00|72.17|70.17|69.38|67.38|72.34|70.34|69.14|67.14|0
1643280900000|2022-01-27 10:55:00|69.42|67.42|68.53|66.53|69.46|67.46|67.3|65.3|0
1643281200000|2022-01-27 11:00:00|68.65|66.65|71.33|69.33|71.83|69.83|68.57|66.57|0
1643281500000|2022-01-27 11:05:00|71.5|69.5|71.16|69.16|72.61|70.61|71.04|69.04|0
1643281800000|2022-01-27 11:10:00|71.24|69.24|73.32|71.32|73.4|71.4|71.16|69.16|0
1643282100000|2022-01-27 11:15:00|73.36|71.36|72.81|70.81|74.41|72.41|72.73|70.73|0
1643282400000|2022-01-27 11:20:00|72.73|70.73|72.72|70.72|72.85|70.85|71.44|69.44|0
1643282700000|2022-01-27 11:25:00|72.93|70.93|75.77|73.77|76.24|74.24|72.85|70.85|0
1643283000000|2022-01-27 11:30:00|75.72|73.72|75.08|73.08|76.19|74.19|74.48|72.48|0
1643283300000|2022-01-27 11:35:00|75.03|73.03|72.63|70.63|76.02|74.02|72.33|70.33|0
1643283600000|2022-01-27 11:40:00|72.71|70.71|73.5|71.5|74.34|72.34|72.54|70.54|0
1643283900000|2022-01-27 11:45:00|73.37|71.37|73.83|71.83|74.3|72.3|71.58|69.58|0
1643284200000|2022-01-27 11:50:00|73.79|71.79|75.36|73.36|76.22|74.22|73.75|71.75|0
1643284500000|2022-01-27 11:55:00|75.32|73.32|76.99|74.99|77.38|75.38|74.08|72.08|0
1643284800000|2022-01-27 12:00:00|77.21|75.21|76.25|74.25|77.56|75.56|75.48|73.48|0
1643285100000|2022-01-27 12:05:00|76.51|74.51|76.08|74.08|76.51|74.51|74.58|72.58|0
1643285400000|2022-01-27 12:10:00|76.03|74.03|78.86|76.86|79.48|77.48|75.9|73.9|0
1643285700000|2022-01-27 12:15:00|78.82|76.82|74.7|72.7|79.66|77.66|74.7|72.7|0
1643286000000|2022-01-27 12:20:00|74.61|72.61|71.96|69.96|75.46|73.46|71.96|69.96|0
1643286300000|2022-01-27 12:25:00|72.01|70.01|73.59|71.59|74.52|72.52|72.01|70.01|0
1643286600000|2022-01-27 12:30:00|73.34|71.34|70.76|68.76|74.69|72.69|70.68|68.68|0
1643286900000|2022-01-27 12:35:00|70.68|68.68|72.78|70.78|74.3|72.3|70.6|68.6|0
1643287200000|2022-01-27 12:40:00|72.83|70.83|72.57|70.57|73.92|71.92|72.28|70.28|0
1643287500000|2022-01-27 12:45:00|72.44|70.44|75.44|73.44|75.83|73.83|72.44|70.44|0
1643287800000|2022-01-27 12:50:00|75.1|73.1|78.74|76.74|79.54|77.54|74.71|72.71|0
1643288100000|2022-01-27 12:55:00|78.52|76.52|77.46|75.46|79.45|77.45|77.24|75.24|0
1643288400000|2022-01-27 13:00:00|77.81|75.81|77.72|75.72|80.15|78.15|76.9|74.9|0
1643288700000|2022-01-27 13:05:00|77.76|75.76|81.67|79.67|81.67|79.67|77.76|75.76|0
1643289000000|2022-01-27 13:10:00|81.76|79.76|80.46|78.46|83.91|81.91|80.02|78.02|0
1643289300000|2022-01-27 13:15:00|80.19|78.19|81.9|79.9|81.99|79.99|79.39|77.39|0
1643289600000|2022-01-27 13:20:00|81.99|79.99|82.44|80.44|82.44|80.44|79.65|77.65|0
1643289900000|2022-01-27 13:25:00|82.53|80.53|81.75|79.75|83.9|81.9|80.49|78.49|0
1643290200000|2022-01-27 13:30:00|81.98|79.98|80.36|78.36|83.11|81.11|79.82|77.82|0
1643290500000|2022-01-27 13:35:00|80.27|78.27|80.35|78.35|80.98|78.98|78.58|76.58|0
1643290800000|2022-01-27 13:40:00|80.3|78.3|81.56|79.56|82.28|80.28|79.82|77.82|0
1643291100000|2022-01-27 13:45:00|81.42|79.42|84.06|82.06|84.15|82.15|81.42|79.42|0
1643291400000|2022-01-27 13:50:00|83.69|81.69|86.01|84.01|86.01|84.01|83.33|81.33|0
1643291700000|2022-01-27 13:55:00|85.91|83.91|86.52|84.52|86.71|84.71|85.45|83.45|0
1643292000000|2022-01-27 14:00:00|86.38|84.38|87.55|85.55|90.73|88.73|86|84|0
1643292300000|2022-01-27 14:05:00|87.36|85.36|86.78|84.78|88.02|86.02|85.94|83.94|0
1643292600000|2022-01-27 14:10:00|86.5|84.5|89.06|87.06|89.06|87.06|86.5|84.5|0
1643292900000|2022-01-27 14:15:00|89.25|87.25|88.2|86.2|89.54|87.54|87.96|85.96|0
1643293200000|2022-01-27 14:20:00|88.29|86.29|86.77|84.77|88.58|86.58|86.02|84.02|0
1643293500000|2022-01-27 14:25:00|87.1|85.1|90.2|88.2|90.5|88.5|87.1|85.1|0
1643293800000|2022-01-27 14:30:00|90.69|88.69|88.66|86.66|93.73|91.73|88.18|86.18|0
1643294100000|2022-01-27 14:35:00|88.85|86.85|88.56|86.56|90|88|86.38|84.38|0
1643294400000|2022-01-27 14:40:00|88.08|86.08|96.93|94.93|97.24|95.24|88.08|86.08|0
1643294700000|2022-01-27 14:45:00|97.13|95.13|100.85|98.85|103.29|101.29|94.39|92.39|0
1643295000000|2022-01-27 14:50:00|100.96|98.96|102.52|100.52|103.05|101.05|99.81|97.81|0
1643295300000|2022-01-27 14:55:00|101.37|99.37|99.08|97.08|101.37|99.37|94.72|92.72|0
1643295600000|2022-01-27 15:00:00|99.29|97.29|100.42|98.42|100.42|98.42|92.05|90.05|0
1643295900000|2022-01-27 15:05:00|100.37|98.37|101.77|99.77|103.67|101.67|98.26|96.26|0
1643296200000|2022-01-27 15:10:00|101.72|99.72|103.03|101.03|104.2|102.2|99.38|97.38|0
1643296500000|2022-01-27 15:15:00|102.45|100.45|99.22|97.22|103.67|101.67|98.4|96.4|0
1643296800000|2022-01-27 15:20:00|99.17|97.17|95.5|93.5|100.56|98.56|95.5|93.5|0
1643297100000|2022-01-27 15:25:00|95.65|93.65|89.62|87.62|96.61|94.61|88.9|86.9|0
1643297400000|2022-01-27 15:30:00|89.05|87.05|88.61|86.61|91.06|89.06|86.22|84.22|0
1643297700000|2022-01-27 15:35:00|88.57|86.57|83.79|81.79|90.02|88.02|83.2|81.2|0
1643298000000|2022-01-27 15:40:00|83.84|81.84|90.51|88.51|90.89|88.89|83.75|81.75|0
1643298300000|2022-01-27 15:45:00|90.6|88.6|87.64|85.64|91.62|89.62|85.94|83.94|0
1643298600000|2022-01-27 15:50:00|87.69|85.69|88.59|86.59|89.94|87.94|86.69|84.69|0
1643298900000|2022-01-27 15:55:00|88.78|86.78|94.45|92.45|94.95|92.95|88.44|86.44|0
1643299200000|2022-01-27 16:00:00|94.39|92.39|97.09|95.09|102.04|100.04|94.39|92.39|0
1643299500000|2022-01-27 16:05:00|96.68|94.68|91.88|89.88|97.95|95.95|91.69|89.69|0
1643299800000|2022-01-27 16:10:00|92.42|90.42|96.27|94.27|97.59|95.59|92.42|90.42|0
1643300100000|2022-01-27 16:15:00|96.57|94.57|91.72|89.72|96.57|94.57|89.17|87.17|0
1643300400000|2022-01-27 16:20:00|91.18|89.18|90.45|88.45|93.78|91.78|89.68|87.68|0
1643300700000|2022-01-27 16:25:00|90.49|88.49|89.01|87.01|90.83|88.83|86.44|84.44|0
1643301000000|2022-01-27 16:30:00|89.2|87.2|94.86|92.86|94.86|92.86|88.63|86.63|0
1643301300000|2022-01-27 16:35:00|94.66|92.66|93.72|91.72|96.77|94.77|92.98|90.98|0
1643301600000|2022-01-27 16:40:00|93.57|91.57|94.46|92.46|97.37|95.37|93.57|91.57|0
1643301900000|2022-01-27 16:45:00|94.56|92.56|93.61|91.61|96.26|94.26|92.97|90.97|0
1643302200000|2022-01-27 16:50:00|93.66|91.66|94.45|92.45|95.05|93.05|91.79|89.79|0
1643302500000|2022-01-27 16:55:00|94.85|92.85|94.24|92.24|94.95|92.95|92.77|90.77|0
1643302800000|2022-01-27 17:00:00|93.45|91.45|93.5|91.5|93.99|91.99|90.42|88.42|0
1643303100000|2022-01-27 17:05:00|93.4|91.4|87.65|85.65|93.4|91.4|86.52|84.52|0
1643303400000|2022-01-27 17:10:00|88.12|86.12|85.77|83.77|88.12|86.12|84.38|82.38|0
1643303700000|2022-01-27 17:15:00|87.88|85.88|83.19|81.19|87.88|85.88|81.43|79.43|0
1643304000000|2022-01-27 17:20:00|82.74|80.74|80.76|78.76|83.19|81.19|77.08|75.08|0
1643304300000|2022-01-27 17:25:00|81.3|79.3|80.49|78.49|82.74|80.74|79.08|77.08|0
1643304600000|2022-01-27 17:30:00|80.09|78.09|77.32|75.32|81.65|79.65|76.98|74.98|0
1643304900000|2022-01-27 17:35:00|77.24|75.24|75.69|73.69|77.85|75.85|74.2|72.2|0
1643305200000|2022-01-27 17:40:00|75.52|73.52|75.64|73.64|77.14|75.14|74.58|72.58|0
1643305500000|2022-01-27 17:45:00|75.51|73.51|73.65|71.65|75.88|73.88|70.31|68.31|0
1643305800000|2022-01-27 17:50:00|73.61|71.61|75.19|73.19|76.76|74.76|73.61|71.61|0
1643306100000|2022-01-27 17:55:00|75.36|73.36|75.46|73.46|78.33|76.33|74.56|72.56|0
1643306400000|2022-01-27 18:00:00|75.29|73.29|71.43|69.43|76.92|74.92|71.22|69.22|0
1643306700000|2022-01-27 18:05:00|71.18|69.18|71.3|69.3|72.33|70.33|67|65|0
1643307000000|2022-01-27 18:10:00|71.38|69.38|70.32|68.32|71.38|69.38|68.96|66.96|0
1643307300000|2022-01-27 18:15:00|70.24|68.24|68.4|66.4|73.11|71.11|68.24|66.24|0
1643307600000|2022-01-27 18:20:00|68.32|66.32|65.05|63.05|68.79|66.79|64.44|62.44|0
1643307900000|2022-01-27 18:25:00|64.66|62.66|64.36|62.36|66.9|64.9|64.05|62.05|0
1643308200000|2022-01-27 18:30:00|64.51|62.51|66.77|64.77|67.64|65.64|64.28|62.28|0
1643308500000|2022-01-27 18:35:00|67.36|65.36|64.8|62.8|69.54|67.54|64.73|62.73|0
1643308800000|2022-01-27 18:40:00|65.11|63.11|65.91|63.91|68.06|66.06|63.97|61.97|0
1643309100000|2022-01-27 18:45:00|66.14|64.14|68.49|66.49|68.77|66.77|65.33|63.33|0
1643309400000|2022-01-27 18:50:00|68.29|66.29|66.1|64.1|68.97|66.97|65.33|63.33|0
1643309700000|2022-01-27 18:55:00|66.21|64.21|69.96|67.96|71.51|69.51|65.63|63.63|0
1643310000000|2022-01-27 19:00:00|69.8|67.8|72.15|70.15|75|73|69.36|67.36|0
1643310300000|2022-01-27 19:05:00|72.23|70.23|72.1|70.1|75.02|73.02|69.92|67.92|0
1643310600000|2022-01-27 19:10:00|71.65|69.65|70.53|68.53|73.36|71.36|70.41|68.41|0
1643310900000|2022-01-27 19:15:00|70.49|68.49|67.98|65.98|70.98|68.98|66.87|64.87|0
1643311200000|2022-01-27 19:20:00|68.14|66.14|64.29|62.29|68.14|66.14|63.83|61.83|0
1643311500000|2022-01-27 19:25:00|63.83|61.83|66.15|64.15|67.43|65.43|63.53|61.53|0
1643311800000|2022-01-27 19:30:00|66.07|64.07|64.34|62.34|68.26|66.26|63.32|61.32|0
1643312100000|2022-01-27 19:35:00|64.45|62.45|67.54|65.54|67.86|65.86|64.34|62.34|0
1643312400000|2022-01-27 19:40:00|67.11|65.11|70.49|68.49|71.55|69.55|67.11|65.11|0
1643312700000|2022-01-27 19:45:00|70.33|68.33|70.48|68.48|73.2|71.2|69.44|67.44|0
1643313000000|2022-01-27 19:50:00|69.84|67.84|66.05|64.05|70.16|68.16|65.51|63.51|0
1643313300000|2022-01-27 19:55:00|65.81|63.81|66.9|64.9|68.23|66.23|64.13|62.13|0
1643313600000|2022-01-27 20:00:00|67.21|65.21|69.58|67.58|71.73|69.73|67.21|65.21|0
1643313900000|2022-01-27 20:05:00|69.5|67.5|67.79|65.79|72.1|70.1|67.59|65.59|0
1643314200000|2022-01-27 20:10:00|67.91|65.91|63.18|61.18|68.5|66.5|63.06|61.06|0
1643314500000|2022-01-27 20:15:00|64.87|62.87|66.32|64.32|66.48|64.48|62.53|60.53|0
1643314800000|2022-01-27 20:20:00|66.63|64.63|66.7|64.7|68.2|66.2|63.57|61.57|0
1643315100000|2022-01-27 20:25:00|66.16|64.16|68.74|66.74|70.14|68.14|66.01|64.01|0
1643315400000|2022-01-27 20:30:00|68.9|66.9|68.38|66.38|71.72|69.72|68.18|66.18|0
1643315700000|2022-01-27 20:35:00|68.74|66.74|66.5|64.5|69.97|67.97|65.34|63.34|0
1643316000000|2022-01-27 20:40:00|66.42|64.42|70.06|68.06|73.2|71.2|65.8|63.8|0
1643316300000|2022-01-27 20:45:00|70.47|68.47|68.72|66.72|75.82|73.82|66.77|64.77|0
1643316600000|2022-01-27 20:50:00|69.01|67.01|66.68|64.68|69.01|67.01|66.21|64.21|0
1643316900000|2022-01-27 20:55:00|66.92|64.92|64.88|62.88|67.95|65.95|64.65|62.65|0
1643317200000|2022-01-27 21:00:00|64.65|62.65|64.33|62.33|65.66|63.66|63.49|61.49|0
1643317500000|2022-01-27 21:05:00|65.03|63.03|66.31|64.31|67.47|65.47|64.64|62.64|0
1643317800000|2022-01-27 21:10:00|66.23|64.23|64.33|62.33|67.33|65.33|64.12|62.12|0
1643318100000|2022-01-27 21:15:00|65.14|62.54|66.08|63.48|66.08|63.48|64.55|61.95|0
1643318400000|2022-01-27 21:20:00|66.28|63.68|63.8|61.2|66.28|63.68|63.8|61.2|0
1643318700000|2022-01-27 21:25:00|64|61.4|64.42|61.82|65.13|62.53|63.92|61.32|0
1643319000000|2022-01-27 21:30:00|64.5|61.9|67.38|64.78|69.95|67.35|62.46|59.86|0
1643319300000|2022-01-27 21:35:00|67.75|65.15|68.35|65.75|68.35|65.75|66.54|63.94|0
1643319600000|2022-01-27 21:40:00|68.63|66.03|69.69|67.09|70.36|67.76|67.62|65.02|0
1643319900000|2022-01-27 21:45:00|69.53|66.93|69.94|67.34|71.1|68.5|69.4|66.8|0
1643320200000|2022-01-27 21:50:00|69.81|67.21|69.72|67.12|70.64|68.04|68.91|66.31|0
1643320500000|2022-01-27 21:55:00|69.89|67.29|71.21|68.61|71.3|68.7|69.81|67.21|0
1643320800000|2022-01-27 22:00:00|71.07|68.47|73.99|71.39|74.23|71.63|71.02|68.42|0
1643321100000|2022-01-27 22:05:00|73.93|71.33|74.82|72.22|75.36|72.76|73.45|70.85|0
1643321400000|2022-01-27 22:10:00|74.76|72.16|73.37|70.77|74.76|72.16|73.24|70.64|0
1643321700000|2022-01-27 22:15:00|73.2|70.6|73.74|71.14|73.99|71.39|72.52|69.92|0
1643322000000|2022-01-27 22:20:00|73.93|71.33|72.67|70.07|74.13|71.53|72.37|69.77|0
1643322300000|2022-01-27 22:25:00|72.63|70.03|71.42|68.82|72.63|70.03|71.42|68.82|0
1643322600000|2022-01-27 22:30:00|70.98|68.38|70.9|68.3|71.47|68.87|70.5|67.9|0
1643322900000|2022-01-27 22:35:00|70.73|68.13|70.85|68.25|71.55|68.95|70.49|67.89|0
1643323200000|2022-01-27 22:40:00|70.86|68.26|71.29|68.69|71.56|68.96|70.63|68.03|0
1643323500000|2022-01-27 22:45:00|71.3|68.7|72.55|69.95|72.59|69.99|71.3|68.7|0
1643323800000|2022-01-27 22:50:00|72.57|69.97|73.09|70.49|73.32|70.72|72.17|69.57|0
1643324100000|2022-01-27 22:55:00|73.11|70.51|73.51|70.91|73.62|71.02|72.98|70.38|0
1643324400000|2022-01-27 23:00:00|73.78|71.18|72.88|70.28|74.51|71.91|72.29|69.69|0
1643324700000|2022-01-27 23:05:00|72.92|70.32|73.98|71.38|74.85|72.25|72.88|70.28|0
1643325000000|2022-01-27 23:10:00|74.24|71.64|74.58|71.98|75.1|72.5|73.98|71.38|0
1643325300000|2022-01-27 23:15:00|74.5|71.9|71.19|68.59|74.5|71.9|71.19|68.59|0
1643325600000|2022-01-27 23:20:00|71.61|69.01|73.46|70.86|73.8|71.2|71.27|68.67|0
1643325900000|2022-01-27 23:25:00|73.67|71.07|73.41|70.81|74.74|72.14|73.29|70.69|0
1643326200000|2022-01-27 23:30:00|73.46|70.86|72.18|69.58|73.88|71.28|72.18|69.58|0
1643326500000|2022-01-27 23:35:00|72.05|69.45|73.06|70.46|73.36|70.76|72.01|69.41|0
1643326800000|2022-01-27 23:40:00|73.02|70.42|71.67|69.07|73.19|70.59|71.33|68.73|0
1643327100000|2022-01-27 23:45:00|71.88|69.28|71.5|68.9|72.85|70.25|71.41|68.81|0
1643327400000|2022-01-27 23:50:00|71.41|68.81|71.58|68.98|71.74|69.14|70.5|67.9|0
1643327700000|2022-01-27 23:55:00|71.62|69.02|69.01|66.41|71.7|69.1|68.93|66.33|0
1643328000000|2022-01-28 00:00:00|68.69|66.09|69.29|66.69|69.62|67.02|67.31|64.71|0
1643328300000|2022-01-28 00:05:00|69.33|66.73|67.5|64.9|69.7|67.1|67.5|64.9|0
1643328600000|2022-01-28 00:10:00|67.59|64.99|70.73|68.13|70.73|68.13|67.59|64.99|0
1643328900000|2022-01-28 00:15:00|70.64|68.04|68.79|66.19|71.06|68.46|68.43|65.83|0
1643329200000|2022-01-28 00:20:00|68.87|66.27|68.91|66.31|69.2|66.6|67.9|65.3|0
1643329500000|2022-01-28 00:25:00|68.7|66.1|67.89|65.29|69.73|67.13|67.89|65.29|0
1643329800000|2022-01-28 00:30:00|68.29|65.69|66.01|63.41|68.34|65.74|64.91|62.31|0
1643330100000|2022-01-28 00:35:00|65.81|63.21|66.32|63.72|66.88|64.28|65.73|63.13|0
1643330400000|2022-01-28 00:40:00|66.17|63.57|65.49|62.89|66.17|63.57|64.75|62.15|0
1643330700000|2022-01-28 00:45:00|65.53|62.93|67.03|64.43|67.51|64.91|64.59|61.99|0
1643331000000|2022-01-28 00:50:00|67.11|64.51|68.88|66.28|69.09|66.49|66.71|64.11|0
1643331300000|2022-01-28 00:55:00|68.72|66.12|70.11|67.51|71.36|68.76|68.72|66.12|0
1643331600000|2022-01-28 01:00:00|70.15|67.55|72.06|69.46|72.65|70.05|69.86|67.26|0
1643331900000|2022-01-28 01:05:00|72.1|69.5|70.31|67.71|72.95|70.35|70.31|67.71|0
1643332200000|2022-01-28 01:10:00|70.35|67.75|69.85|67.25|71.59|68.99|69.85|67.25|0
1643332500000|2022-01-28 01:15:00|69.93|67.33|71.09|68.49|71.21|68.61|69.48|66.88|0
1643332800000|2022-01-28 01:20:00|71.13|68.53|70.83|68.23|72.43|69.83|70.79|68.19|0
1643333100000|2022-01-28 01:25:00|70.87|68.27|72.17|69.57|72.59|69.99|70.83|68.23|0
1643333400000|2022-01-28 01:30:00|72.38|69.78|69.18|66.58|72.42|69.82|69.1|66.5|0
1643333700000|2022-01-28 01:35:00|69.3|66.7|69.21|66.61|70.08|67.48|68.77|66.17|0
1643334000000|2022-01-28 01:40:00|68.85|66.25|70.32|67.72|70.77|68.17|68.28|65.68|0
1643334300000|2022-01-28 01:45:00|70.36|67.76|68.07|65.47|71.19|68.59|67.79|65.19|0
1643334600000|2022-01-28 01:50:00|68.27|65.67|67.7|65.1|69|66.4|67.46|64.86|0
1643334900000|2022-01-28 01:55:00|67.94|65.34|69.85|67.25|70.31|67.71|67.94|65.34|0
1643335200000|2022-01-28 02:00:00|69.93|67.33|70.14|67.54|70.93|68.33|68.99|66.39|0
1643335500000|2022-01-28 02:05:00|70.26|67.66|70.09|67.49|70.46|67.86|69.68|67.08|0
1643335800000|2022-01-28 02:10:00|70.17|67.57|69.35|66.75|70.96|68.36|69.1|66.5|0
1643336100000|2022-01-28 02:15:00|69.51|66.91|68.57|65.97|69.84|67.24|68.57|65.97|0
1643336400000|2022-01-28 02:20:00|68.61|66.01|70.62|68.02|71.03|68.43|68.61|66.01|0
1643336700000|2022-01-28 02:25:00|70.7|68.1|72.12|69.52|72.71|70.11|70.37|67.77|0
1643337000000|2022-01-28 02:30:00|72.07|69.47|72.2|69.6|72.96|70.36|71.95|69.35|0
1643337300000|2022-01-28 02:35:00|72.07|69.47|72.95|70.35|73.42|70.82|71.61|69.01|0
1643337600000|2022-01-28 02:40:00|72.87|70.27|73.12|70.52|73.12|70.52|72.36|69.76|0
1643337900000|2022-01-28 02:45:00|73.16|70.56|74.7|72.1|74.7|72.1|72.91|70.31|0
1643338200000|2022-01-28 02:50:00|74.66|72.06|75.04|72.44|75.08|72.48|74.05|71.45|0
1643338500000|2022-01-28 02:55:00|75.08|72.48|72.13|69.53|75.52|72.92|71.96|69.36|0
1643338800000|2022-01-28 03:00:00|72.21|69.61|71.87|69.27|72.43|69.83|71.7|69.1|0
1643339100000|2022-01-28 03:05:00|71.95|69.35|71.82|69.22|71.95|69.35|71.02|68.42|0
1643339400000|2022-01-28 03:10:00|71.95|69.35|71.86|69.26|72.76|70.16|71.44|68.84|0
1643339700000|2022-01-28 03:15:00|71.82|69.22|69.83|67.23|71.82|69.22|69.45|66.85|0
1643340000000|2022-01-28 03:20:00|69.91|67.31|69.57|66.97|70.5|67.9|69.03|66.43|0
1643340300000|2022-01-28 03:25:00|69.49|66.89|68.82|66.22|69.66|67.06|68.66|66.06|0
1643340600000|2022-01-28 03:30:00|68.78|66.18|69.44|66.84|69.65|67.05|68.74|66.14|0
1643340900000|2022-01-28 03:35:00|69.4|66.8|69.4|66.8|69.82|67.22|68.49|65.89|0
1643341200000|2022-01-28 03:40:00|69.52|66.92|68.15|65.55|69.52|66.92|67.91|65.31|0
1643341500000|2022-01-28 03:45:00|68.07|65.47|68.56|65.96|69.22|66.62|67.66|65.06|0
1643341800000|2022-01-28 03:50:00|68.48|65.88|67.85|65.25|69.05|66.45|67.32|64.72|0
1643342100000|2022-01-28 03:55:00|67.73|65.13|67.48|64.88|68.14|65.54|67.16|64.56|0
1643342400000|2022-01-28 04:00:00|67.65|65.05|67.68|65.08|68.67|66.07|67.32|64.72|0
1643342700000|2022-01-28 04:05:00|67.6|65|67.48|64.88|68.05|65.45|67.19|64.59|0
1643343000000|2022-01-28 04:10:00|67.27|64.67|67.59|64.99|67.72|65.12|67.15|64.55|0
1643343300000|2022-01-28 04:15:00|67.63|65.03|66.41|63.81|67.63|65.03|66.09|63.49|0
1643343600000|2022-01-28 04:20:00|66.49|63.89|66.29|63.69|66.82|64.22|65.85|63.25|0
1643343900000|2022-01-28 04:25:00|66.37|63.77|66.81|64.21|67.22|64.62|66.08|63.48|0
1643344200000|2022-01-28 04:30:00|66.85|64.25|67.49|64.89|67.7|65.1|66.52|63.92|0
1643344500000|2022-01-28 04:35:00|67.58|64.98|67.13|64.53|67.62|65.02|66.96|64.36|0
1643344800000|2022-01-28 04:40:00|67.16|64.56|66.96|64.36|67.61|65.01|66.92|64.32|0
1643345100000|2022-01-28 04:45:00|66.88|64.28|66.1|63.5|67.53|64.93|66.1|63.5|0
1643345400000|2022-01-28 04:50:00|65.94|63.34|65.18|62.58|66.02|63.42|65.1|62.5|0
1643345700000|2022-01-28 04:55:00|65.1|62.5|65.06|62.46|65.26|62.66|64.66|62.06|0
1643346000000|2022-01-28 05:00:00|65.1|62.5|65.25|62.65|65.33|62.73|64.5|61.9|0
1643346300000|2022-01-28 05:05:00|65.17|62.57|64.85|62.25|65.73|63.13|64.85|62.25|0
1643346600000|2022-01-28 05:10:00|64.65|62.05|67.5|64.9|67.91|65.31|64.22|61.62|0
1643346900000|2022-01-28 05:15:00|67.42|64.82|71.68|69.08|72.31|69.71|67.42|64.82|0
1643347200000|2022-01-28 05:20:00|71.47|68.87|71.89|69.29|72.48|69.88|71.35|68.75|0
1643347500000|2022-01-28 05:25:00|72.02|69.42|72.48|69.88|72.91|70.31|71.72|69.12|0
1643347800000|2022-01-28 05:30:00|72.43|69.83|71.21|68.61|72.73|70.13|71.21|68.61|0
1643348100000|2022-01-28 05:35:00|71.13|68.53|70.87|68.27|71.29|68.69|69.79|67.19|0
1643348400000|2022-01-28 05:40:00|70.95|68.35|71.41|68.81|71.62|69.02|70.91|68.31|0
1643348700000|2022-01-28 05:45:00|71.45|68.85|70.86|68.26|71.45|68.85|70.41|67.81|0
1643349000000|2022-01-28 05:50:00|70.9|68.3|71.7|69.1|71.74|69.14|70.65|68.05|0
1643349300000|2022-01-28 05:55:00|71.74|69.14|71.73|69.13|72.46|69.86|71.11|68.51|0
1643349600000|2022-01-28 06:00:00|71.82|69.22|71.6|69|73.13|70.53|70.52|67.92|0
1643349900000|2022-01-28 06:05:00|71.64|69.04|70.85|68.25|71.69|69.09|70.76|68.16|0
1643350200000|2022-01-28 06:10:00|70.8|68.2|71.84|69.24|71.84|69.24|69.52|66.92|0
1643350500000|2022-01-28 06:15:00|71.79|69.19|72.67|70.07|73.35|70.75|71.79|69.19|0
1643350800000|2022-01-28 06:20:00|72.71|70.11|73.42|70.82|73.42|70.82|72.71|70.11|0
1643351100000|2022-01-28 06:25:00|73.51|70.91|73.59|70.99|73.59|70.99|73|70.4|0
1643351400000|2022-01-28 06:30:00|73.5|70.9|72.91|70.31|73.5|70.9|72.32|69.72|0
1643351700000|2022-01-28 06:35:00|72.82|70.22|73.79|71.19|73.96|71.36|72.82|70.22|0
1643352000000|2022-01-28 06:40:00|73.75|71.15|73.32|70.72|73.96|71.36|73.28|70.68|0
1643352300000|2022-01-28 06:45:00|73.24|70.64|73.49|70.89|73.53|70.93|72.69|70.09|0
1643352600000|2022-01-28 06:50:00|73.53|70.93|74.33|71.73|74.42|71.82|73.44|70.84|0
1643352900000|2022-01-28 06:55:00|74.38|71.78|72.47|69.87|74.68|72.08|72.21|69.61|0
1643353200000|2022-01-28 07:00:00|72.38|69.78|70.22|67.62|72.38|69.78|70.05|67.45|0
1643353500000|2022-01-28 07:05:00|70.01|67.41|72.37|69.77|72.62|70.02|69.89|67.29|0
1643353800000|2022-01-28 07:10:00|72.41|69.81|73.5|70.9|73.55|70.95|71.41|68.81|0
1643354100000|2022-01-28 07:15:00|73.29|70.69|71.79|69.19|73.29|70.69|70.21|67.61|0
1643354400000|2022-01-28 07:20:00|71.96|69.36|69.59|66.99|72.04|69.44|69.34|66.74|0
1643354700000|2022-01-28 07:25:00|69.71|67.11|70.9|68.3|71.78|69.18|69.26|66.66|0
1643355000000|2022-01-28 07:30:00|70.99|68.39|69.66|67.06|70.99|68.39|69.62|67.02|0
1643355300000|2022-01-28 07:35:00|69.7|67.1|70.73|68.13|70.73|68.13|69.5|66.9|0
1643355600000|2022-01-28 07:40:00|70.9|68.3|70.48|67.88|71.14|68.54|70.02|67.42|0
1643355900000|2022-01-28 07:45:00|70.56|67.96|71.64|69.04|71.72|69.12|69.49|66.89|0
1643356200000|2022-01-28 07:50:00|71.59|68.99|73.58|70.98|73.83|71.23|71.05|68.45|0
1643356500000|2022-01-28 07:55:00|73.49|70.89|72.05|69.45|73.58|70.98|71.59|68.99|0
1643356800000|2022-01-28 08:00:00|72.34|69.74|70.25|67.65|72.34|69.74|70.13|67.53|0
1643357100000|2022-01-28 08:05:00|69.75|67.75|68.76|66.76|70.41|68.41|68.27|66.27|0
1643357400000|2022-01-28 08:10:00|68.84|66.84|65.55|63.55|68.84|66.84|65.55|63.55|0
1643357700000|2022-01-28 08:15:00|65.39|63.39|63.52|61.52|65.94|63.94|63.52|61.52|0
1643358000000|2022-01-28 08:20:00|63.67|61.67|62.98|60.98|63.67|61.67|61.16|59.16|0
1643358300000|2022-01-28 08:25:00|62.82|60.82|62.97|60.97|64.25|62.25|62.06|60.06|0
1643358600000|2022-01-28 08:30:00|62.82|60.82|62.74|60.74|63.66|61.66|61.6|59.6|0
1643358900000|2022-01-28 08:35:00|63.01|61.01|64.59|62.59|64.59|62.59|62.74|60.74|0
1643359200000|2022-01-28 08:40:00|64.67|62.67|63.96|61.96|65.13|63.13|63.96|61.96|0
1643359500000|2022-01-28 08:45:00|64.04|62.04|65.05|63.05|66.75|64.75|63.34|61.34|0
1643359800000|2022-01-28 08:50:00|64.81|62.81|65.91|63.91|66.23|64.23|64.5|62.5|0
1643360100000|2022-01-28 08:55:00|66.07|64.07|66.18|64.18|66.54|64.54|63.99|61.99|0
1643360400000|2022-01-28 09:00:00|65.95|63.95|64.14|62.14|66.86|64.86|64.02|62.02|0
1643360700000|2022-01-28 09:05:00|64.1|62.1|63.48|61.48|64.41|62.41|62.64|60.64|0
1643361000000|2022-01-28 09:10:00|63.4|61.4|67.49|65.49|67.81|65.81|63.32|61.32|0
1643361300000|2022-01-28 09:15:00|67.41|65.41|66.17|64.17|68.14|66.14|66.05|64.05|0
1643361600000|2022-01-28 09:20:00|66.13|64.13|66.6|64.6|67.89|65.89|65.53|63.53|0
1643361900000|2022-01-28 09:25:00|66.64|64.64|65.09|63.09|67.16|65.16|65.09|63.09|0
1643362200000|2022-01-28 09:30:00|65.02|63.02|66.12|64.12|67.79|65.79|64.97|62.97|0
1643362500000|2022-01-28 09:35:00|66.04|64.04|65.56|63.56|66.51|64.51|64.94|62.94|0
1643362800000|2022-01-28 09:40:00|65.76|63.76|67.34|65.34|67.34|65.34|65.09|63.09|0
1643363100000|2022-01-28 09:45:00|67.3|65.3|65.36|63.36|67.82|65.82|64.89|62.89|0
1643363400000|2022-01-28 09:50:00|65.48|63.48|65.39|63.39|65.87|63.87|64.5|62.5|0
1643363700000|2022-01-28 09:55:00|65.55|63.55|65.11|63.11|66.02|64.02|64.15|62.15|0
1643364000000|2022-01-28 10:00:00|65.23|63.23|64.18|62.18|65.31|63.31|63.45|61.45|0
1643364300000|2022-01-28 10:05:00|64.14|62.14|62|60|64.22|62.22|62|60|0
1643364600000|2022-01-28 10:10:00|62.08|60.08|63.59|61.59|63.83|61.83|62.08|60.08|0
1643364900000|2022-01-28 10:15:00|63.44|61.44|61.58|59.58|63.44|61.44|61.36|59.36|0
1643365200000|2022-01-28 10:20:00|61.54|59.54|63.51|61.51|63.55|61.55|60.8|58.8|0
1643365500000|2022-01-28 10:25:00|63.36|61.36|62.44|60.44|64.35|62.35|62.44|60.44|0
1643365800000|2022-01-28 10:30:00|62.55|60.55|62.19|60.19|63.2|61.2|61.34|59.34|0
1643366100000|2022-01-28 10:35:00|62.34|60.34|60.84|58.84|62.34|60.34|60.73|58.73|0
1643366400000|2022-01-28 10:40:00|60.69|58.69|62.86|60.86|62.97|60.97|60.69|58.69|0
1643366700000|2022-01-28 10:45:00|62.9|60.9|62.89|60.89|63.77|61.77|62.48|60.48|0
1643367000000|2022-01-28 10:50:00|62.86|60.86|61.65|59.65|62.86|60.86|61.24|59.24|0
1643367300000|2022-01-28 10:55:00|61.5|59.5|62.62|60.62|62.77|60.77|60.61|58.61|0
1643367600000|2022-01-28 11:00:00|62.7|60.7|62.05|60.05|63.46|61.46|61.49|59.49|0
1643367900000|2022-01-28 11:05:00|62.01|60.01|61.3|59.3|62.62|60.62|60.82|58.82|0
1643368200000|2022-01-28 11:10:00|61.34|59.34|59.71|57.71|61.59|59.59|59.71|57.71|0
1643368500000|2022-01-28 11:15:00|59.78|57.78|57.72|55.72|60.15|58.15|57.4|55.4|0
1643368800000|2022-01-28 11:20:00|57.9|55.9|59.85|57.85|59.99|57.99|57.26|55.26|0
1643369100000|2022-01-28 11:25:00|59.81|57.81|60.84|58.84|60.88|58.88|59.12|57.12|0
1643369400000|2022-01-28 11:30:00|60.65|58.65|62.06|60.06|62.92|60.92|60.65|58.65|0
1643369700000|2022-01-28 11:35:00|62.13|60.13|60.64|58.64|62.96|60.96|60.64|58.64|0
1643370000000|2022-01-28 11:40:00|60.79|58.79|59.54|57.54|61.05|59.05|59.54|57.54|0
1643370300000|2022-01-28 11:45:00|59.47|57.47|60.93|58.93|61.3|59.3|58.75|56.75|0
1643370600000|2022-01-28 11:50:00|61|59|59.61|57.61|61.3|59.3|58.92|56.92|0
1643370900000|2022-01-28 11:55:00|59.68|57.68|61.14|59.14|61.44|59.44|58.67|56.67|0
1643371200000|2022-01-28 12:00:00|61.52|59.52|62.26|60.26|62.59|60.59|59.75|57.75|0
1643371500000|2022-01-28 12:05:00|62.11|60.11|60.33|58.33|62.33|60.33|60.33|58.33|0
1643371800000|2022-01-28 12:10:00|60.18|58.18|60.98|58.98|61.8|59.8|59.63|57.63|0
1643372100000|2022-01-28 12:15:00|60.69|58.69|59.52|57.52|61.43|59.43|59.23|57.23|0
1643372400000|2022-01-28 12:20:00|59.81|57.81|56.42|54.42|60.13|58.13|55.55|53.55|0
1643372700000|2022-01-28 12:25:00|56.49|54.49|57.11|55.11|57.78|55.78|55.11|53.11|0
1643373000000|2022-01-28 12:30:00|57.04|55.04|57.04|55.04|58.09|56.09|56.37|54.37|0
1643373300000|2022-01-28 12:35:00|56.97|54.97|56.68|54.68|57.85|55.85|54.57|52.57|0
1643373600000|2022-01-28 12:40:00|56.78|54.78|55.92|53.92|57.57|55.57|55.72|53.72|0
1643373900000|2022-01-28 12:45:00|55.85|53.85|55|53|56.26|54.26|54.3|52.3|0
1643374200000|2022-01-28 12:50:00|55.1|53.1|56.39|54.39|56.84|54.84|54.63|52.63|0
1643374500000|2022-01-28 12:55:00|56.56|54.56|57.14|55.14|57.42|55.42|55.3|53.3|0
1643374800000|2022-01-28 13:00:00|57.28|55.28|58.53|56.53|58.57|56.57|56.52|54.52|0
1643375100000|2022-01-28 13:05:00|58.67|56.67|57.2|55.2|58.74|56.74|56.24|54.24|0
1643375400000|2022-01-28 13:10:00|57|55|57.2|55.2|58.53|56.53|55.62|53.62|0
1643375700000|2022-01-28 13:15:00|57.27|55.27|58.18|56.18|58.89|56.89|57.27|55.27|0
1643376000000|2022-01-28 13:20:00|58.11|56.11|56.78|54.78|58.25|56.25|56.33|54.33|0
1643376300000|2022-01-28 13:25:00|56.6|54.6|56.6|54.6|57.33|55.33|55.54|53.54|0
1643376600000|2022-01-28 13:30:00|56.67|54.67|64.17|62.17|66.04|64.04|56.67|54.67|0
1643376900000|2022-01-28 13:35:00|64.39|62.39|67.56|65.56|69.21|67.21|63.41|61.41|0
1643377200000|2022-01-28 13:40:00|66.64|64.64|62.72|60.72|66.95|64.95|60|58|0
1643377500000|2022-01-28 13:45:00|62.8|60.8|60.71|58.71|63.06|61.06|60.71|58.71|0
1643377800000|2022-01-28 13:50:00|60.85|58.85|60.88|58.88|62.29|60.29|59.52|57.52|0
1643378100000|2022-01-28 13:55:00|60.32|58.32|62.83|60.83|63.28|61.28|60.02|58.02|0
1643378400000|2022-01-28 14:00:00|63.09|61.09|63.59|61.59|63.59|61.59|60.06|58.06|0
1643378700000|2022-01-28 14:05:00|63.7|61.7|64.74|62.74|65.24|63.24|62.59|60.59|0
1643379000000|2022-01-28 14:10:00|64.89|62.89|63.31|61.31|65.13|63.13|63|61|0
1643379300000|2022-01-28 14:15:00|63.42|61.42|65.27|63.27|65.47|63.47|63.04|61.04|0
1643379600000|2022-01-28 14:20:00|65.43|63.43|66.25|64.25|67.09|65.09|65.43|63.43|0
1643379900000|2022-01-28 14:25:00|66.05|64.05|68.52|66.52|68.85|66.85|66.05|64.05|0
1643380200000|2022-01-28 14:30:00|68.93|66.93|59.88|57.88|69.99|67.99|59.88|57.88|0
1643380500000|2022-01-28 14:35:00|60.18|58.18|57.71|55.71|60.58|58.58|56.08|54.08|0
1643380800000|2022-01-28 14:40:00|57.81|55.81|56.46|54.46|58.53|56.53|56.15|54.15|0
1643381100000|2022-01-28 14:45:00|56.5|54.5|57.54|55.54|59.55|57.55|53.27|51.27|0
1643381400000|2022-01-28 14:50:00|57.75|55.75|58.17|56.17|61.04|59.04|56.66|54.66|0
1643381700000|2022-01-28 14:55:00|58.25|56.25|57.07|55.07|59.11|57.11|56.13|54.13|0
1643382000000|2022-01-28 15:00:00|57.32|55.32|57.74|55.74|58.6|56.6|55.5|53.5|0
1643382300000|2022-01-28 15:05:00|57.81|55.81|60.37|58.37|60.55|58.55|57.17|55.17|0
1643382600000|2022-01-28 15:10:00|59.89|57.89|62.22|60.22|64.19|62.19|59.89|57.89|0
1643382900000|2022-01-28 15:15:00|62.48|60.48|66.14|64.14|68.2|66.2|61.88|59.88|0
1643383200000|2022-01-28 15:20:00|65.99|63.99|62.76|60.76|66.62|64.62|61.74|59.74|0
1643383500000|2022-01-28 15:25:00|62.53|60.53|60.76|58.76|63.56|61.56|59.65|57.65|0
1643383800000|2022-01-28 15:30:00|60.98|58.98|58.22|56.22|62.26|60.26|57.83|55.83|0
1643384100000|2022-01-28 15:35:00|58.33|56.33|61.31|59.31|63.67|61.67|58.26|56.26|0
1643384400000|2022-01-28 15:40:00|61.42|59.42|57.71|55.71|61.42|59.42|55.89|53.89|0
1643384700000|2022-01-28 15:45:00|58|56|66.92|64.92|67.28|65.28|57.6|55.6|0
1643385000000|2022-01-28 15:50:00|66.96|64.96|70.02|68.02|70.02|68.02|66.05|64.05|0
1643385300000|2022-01-28 15:55:00|69.78|67.78|71.3|69.3|71.5|69.5|66.92|64.92|0
1643385600000|2022-01-28 16:00:00|71.84|69.84|67.19|65.19|72.25|70.25|67.19|65.19|0
1643385900000|2022-01-28 16:05:00|67.91|65.91|70.42|68.42|70.83|68.83|67.91|65.91|0
1643386200000|2022-01-28 16:10:00|70.38|68.38|74.1|72.1|74.36|72.36|70.17|68.17|0
1643386500000|2022-01-28 16:15:00|74.06|72.06|74|72|81.54|79.54|74|72|0
1643386800000|2022-01-28 16:20:00|74.21|72.21|73.1|71.1|75.3|73.3|72.92|70.92|0
1643387100000|2022-01-28 16:25:00|72.97|70.97|73.31|71.31|75.67|73.67|72.36|70.36|0
1643387400000|2022-01-28 16:30:00|73.22|71.22|72.92|70.92|73.91|71.91|70.71|68.71|0
1643387700000|2022-01-28 16:35:00|73.05|71.05|75.04|73.04|77.17|75.17|72.44|70.44|0
1643388000000|2022-01-28 16:40:00|74.82|72.82|74.51|72.51|75.61|73.61|73.56|71.56|0
1643388300000|2022-01-28 16:45:00|73.86|71.86|73.94|71.94|74.77|72.77|73.33|71.33|0
1643388600000|2022-01-28 16:50:00|73.81|71.81|75.51|73.51|75.64|73.64|73.38|71.38|0
1643388900000|2022-01-28 16:55:00|75.47|73.47|82.73|80.73|83.8|81.8|75.2|73.2|0
1643389200000|2022-01-28 17:00:00|82.64|80.64|83.79|81.79|83.94|81.94|81.07|79.07|0
1643389500000|2022-01-28 17:05:00|83.75|81.75|84.3|82.3|84.87|82.87|82.63|80.63|0
1643389800000|2022-01-28 17:10:00|84.12|82.12|81.16|79.16|84.54|82.54|79.84|77.84|0
1643390100000|2022-01-28 17:15:00|81.25|79.25|83.92|81.92|84.77|82.77|80.43|78.43|0
1643390400000|2022-01-28 17:20:00|83.73|81.73|78.83|76.83|83.73|81.73|78.39|76.39|0
1643390700000|2022-01-28 17:25:00|78.32|76.32|76.89|74.89|78.32|76.32|75.66|73.66|0
1643391000000|2022-01-28 17:30:00|76.4|74.4|73.74|71.74|77.51|75.51|73.61|71.61|0
1643391300000|2022-01-28 17:35:00|74.18|72.18|74.05|72.05|76.86|74.86|73.36|71.36|0
1643391600000|2022-01-28 17:40:00|73.92|71.92|76.32|74.32|76.32|74.32|73.78|71.78|0
1643391900000|2022-01-28 17:45:00|76.5|74.5|74.43|72.43|77.17|75.17|73.3|71.3|0
1643392200000|2022-01-28 17:50:00|74.34|72.34|70.2|68.2|74.43|72.43|69.36|67.36|0
1643392500000|2022-01-28 17:55:00|70.12|68.12|72.82|70.82|74.54|72.54|69.86|67.86|0
1643392800000|2022-01-28 18:00:00|72.78|70.78|75.37|73.37|76.69|74.69|72.57|70.57|0
1643393100000|2022-01-28 18:05:00|74.67|72.67|78.96|76.96|79.37|77.37|74.67|72.67|0
1643393400000|2022-01-28 18:10:00|78.92|76.92|78.78|76.78|79.64|77.64|78.24|76.24|0
1643393700000|2022-01-28 18:15:00|79|77|78.14|76.14|79.32|77.32|77.16|75.16|0
1643394000000|2022-01-28 18:20:00|77.65|75.65|76.14|74.14|77.92|75.92|74.39|72.39|0
1643394300000|2022-01-28 18:25:00|76.05|74.05|76.87|74.87|78.69|76.69|73.65|71.65|0
1643394600000|2022-01-28 18:30:00|77.14|75.14|79.19|77.19|80.74|78.74|77.14|75.14|0
1643394900000|2022-01-28 18:35:00|79.15|77.15|79.1|77.1|81.38|79.38|78.02|76.02|0
1643395200000|2022-01-28 18:40:00|79.19|77.19|78.91|76.91|79.55|77.55|77.39|75.39|0
1643395500000|2022-01-28 18:45:00|78.82|76.82|78.55|76.55|80.82|78.82|77.57|75.57|0
1643395800000|2022-01-28 18:50:00|78.64|76.64|80.08|78.08|81.31|79.31|78.01|76.01|0
1643396100000|2022-01-28 18:55:00|79.63|77.63|79.08|77.08|81.4|79.4|79.08|77.08|0
1643396400000|2022-01-28 19:00:00|79.26|77.26|77.29|75.29|82.19|80.19|77.29|75.29|0
1643396700000|2022-01-28 19:05:00|77.11|75.11|74.48|72.48|77.2|75.2|73.79|71.79|0
1643397000000|2022-01-28 19:10:00|74.52|72.52|71.4|69.4|74.87|72.87|71.32|69.32|0
1643397300000|2022-01-28 19:15:00|71.44|69.44|71.56|69.56|72.94|70.94|66.61|64.61|0
1643397600000|2022-01-28 19:20:00|71.6|69.6|67.79|65.79|71.6|69.6|67.79|65.79|0
1643397900000|2022-01-28 19:25:00|68.27|66.27|68.03|66.03|69.77|67.77|67.79|65.79|0
1643398200000|2022-01-28 19:30:00|68.15|66.15|68.02|66.02|69.98|67.98|65.88|63.88|0
1643398500000|2022-01-28 19:35:00|67.9|65.9|69.72|67.72|69.97|67.97|67.9|65.9|0
1643398800000|2022-01-28 19:40:00|70.05|68.05|74.5|72.5|75.01|73.01|70.05|68.05|0
1643399100000|2022-01-28 19:45:00|74.54|72.54|76.66|74.66|77.14|75.14|73.3|71.3|0
1643399400000|2022-01-28 19:50:00|76.79|74.79|76.48|74.48|78.24|76.24|75.05|73.05|0
1643399700000|2022-01-28 19:55:00|76.61|74.61|79.98|77.98|80.75|78.75|76.48|74.48|0
1643400000000|2022-01-28 20:00:00|80.12|78.12|77.99|75.99|85.52|83.52|77.27|75.27|0
1643400300000|2022-01-28 20:05:00|77.59|75.59|78.57|76.57|79.21|77.21|77.05|75.05|0
1643400600000|2022-01-28 20:10:00|78.75|76.75|76.77|74.77|78.75|76.75|75.13|73.13|0
1643400900000|2022-01-28 20:15:00|77.35|75.35|78.47|76.47|79.48|77.48|76.28|74.28|0
1643401200000|2022-01-28 20:20:00|78.52|76.52|82.24|80.24|82.53|80.53|77.57|75.57|0
1643401500000|2022-01-28 20:25:00|82.43|80.43|81.27|79.27|84.97|82.97|79.8|77.8|0
1643401800000|2022-01-28 20:30:00|81.18|79.18|84.46|82.46|85.32|83.32|76.64|74.64|0
1643402100000|2022-01-28 20:35:00|84.17|82.17|84.93|82.93|85.32|83.32|83.13|81.13|0
1643402400000|2022-01-28 20:40:00|84.84|82.84|87.63|85.63|88.12|86.12|84.74|82.74|0
1643402700000|2022-01-28 20:45:00|87.53|85.53|91.28|89.28|91.48|89.48|86.08|84.08|0
1643403000000|2022-01-28 20:50:00|91.48|89.48|96.72|94.72|97.03|95.03|91.38|89.38|0
1643403300000|2022-01-28 20:55:00|96.51|94.51|101.42|99.42|102.68|100.68|95.84|93.84|0
1643403600000|2022-01-28 21:00:00|101.63|99.63|100.67|98.67|101.89|99.89|98.56|96.56|0
1643403900000|2022-01-28 21:05:00|100.99|98.99|100.13|98.13|101.73|99.73|99.97|97.97|0
1643404200000|2022-01-28 21:10:00|100.24|98.24|96.63|94.63|100.29|98.29|96.47|94.47|0
1643616300000|2022-01-31 08:05:00|99.73|97.73|100.88|98.88|100.99|98.99|99.31|97.31|0
1643616600000|2022-01-31 08:10:00|101.09|99.09|101.2|99.2|102.85|100.85|100.88|98.88|0
1643616900000|2022-01-31 08:15:00|101.3|99.3|99.55|97.55|103.65|101.65|99.55|97.55|0
1643617200000|2022-01-31 08:20:00|99.66|97.66|100.45|98.45|102.25|100.25|98.46|96.46|0
1643617500000|2022-01-31 08:25:00|100.29|98.29|101.13|99.13|102.25|100.25|100.02|98.02|0
1643617800000|2022-01-31 08:30:00|101.18|99.18|101.86|99.86|102.03|100.03|100.54|98.54|0
1643618100000|2022-01-31 08:35:00|101.92|99.92|103.3|101.3|103.3|101.3|101.76|99.76|0
1643618400000|2022-01-31 08:40:00|103.2|101.2|103.95|101.95|103.95|101.95|102.34|100.34|0
1643618700000|2022-01-31 08:45:00|103.84|101.84|104.48|102.48|104.48|102.48|103.41|101.41|0
1643619000000|2022-01-31 08:50:00|104.37|102.37|105.78|103.78|106|104|103.62|101.62|0
1643619300000|2022-01-31 08:55:00|105.67|103.67|105.88|103.88|106.05|104.05|105.02|103.02|0
1643619600000|2022-01-31 09:00:00|105.99|103.99|106.75|104.75|107.09|105.09|105.23|103.23|0
1643619900000|2022-01-31 09:05:00|106.43|104.43|106.09|104.09|106.75|104.75|105.01|103.01|0
1643620200000|2022-01-31 09:10:00|106.2|104.2|106.96|104.96|106.96|104.96|105.44|103.44|0
1643620500000|2022-01-31 09:15:00|106.85|104.85|106.08|104.08|106.96|104.96|104.89|102.89|0
1643620800000|2022-01-31 09:20:00|105.97|103.97|105.42|103.42|106.41|104.41|104.77|102.77|0
1643621100000|2022-01-31 09:25:00|105.26|103.26|105.64|103.64|105.91|103.91|104.77|102.77|0
1643621400000|2022-01-31 09:30:00|105.74|103.74|105.36|103.36|106.07|104.07|104.33|102.33|0
1643621700000|2022-01-31 09:35:00|105.41|103.41|106.06|104.06|106.72|104.72|105.36|103.36|0
1643622000000|2022-01-31 09:40:00|105.95|103.95|104.53|102.53|106.72|104.72|104.53|102.53|0
1643622300000|2022-01-31 09:45:00|104.64|102.64|104.91|102.91|105.94|103.94|104.53|102.53|0
1643622600000|2022-01-31 09:50:00|104.85|102.85|102.48|100.48|105.07|103.07|101.84|99.84|0
1643622900000|2022-01-31 09:55:00|102.37|100.37|103.76|101.76|103.76|101.76|101.41|99.41|0
1643623200000|2022-01-31 10:00:00|103.87|101.87|104.08|102.08|104.19|102.19|102.69|100.69|0
1643623500000|2022-01-31 10:05:00|104.13|102.13|102.68|100.68|104.3|102.3|102.04|100.04|0
1643623800000|2022-01-31 10:10:00|102.57|100.57|102.14|100.14|102.68|100.68|100.44|98.44|0
1643624100000|2022-01-31 10:15:00|102.08|100.08|102.67|100.67|103.53|101.53|102.03|100.03|0
1643624400000|2022-01-31 10:20:00|102.56|100.56|101.65|99.65|102.99|100.99|100.43|98.43|0
1643624700000|2022-01-31 10:25:00|101.6|99.6|101.38|99.38|102.77|100.77|101.27|99.27|0
1643625000000|2022-01-31 10:30:00|101.27|99.27|101.16|99.16|101.75|99.75|99.79|97.79|0
1643625300000|2022-01-31 10:35:00|101.06|99.06|99.05|97.05|101.06|99.06|98.95|96.95|0
1643625600000|2022-01-31 10:40:00|99|97|100.62|98.62|101.47|99.47|98.53|96.53|0
1643625900000|2022-01-31 10:45:00|100.67|98.67|101.69|99.69|102.06|100.06|99.88|97.88|0
1643626200000|2022-01-31 10:50:00|101.53|99.53|101.42|99.42|102.48|100.48|100.69|98.69|0
1643626500000|2022-01-31 10:55:00|101.32|99.32|101.73|99.73|101.95|99.95|100.52|98.52|0
1643626800000|2022-01-31 11:00:00|101.1|99.1|100.15|98.15|102.79|100.79|99.73|97.73|0
1643627100000|2022-01-31 11:05:00|100.25|98.25|101.51|99.51|102.04|100.04|99.83|97.83|0
1643627400000|2022-01-31 11:10:00|101.41|99.41|99.2|97.2|102.2|100.2|99.1|97.1|0
1643627700000|2022-01-31 11:15:00|99.3|97.3|100.55|98.55|100.97|98.97|99.2|97.2|0
1643628000000|2022-01-31 11:20:00|100.03|98.03|99.4|97.4|101.29|99.29|99.4|97.4|0
1643628300000|2022-01-31 11:25:00|99.34|97.34|98.98|96.98|99.71|97.71|97.63|95.63|0
1643628600000|2022-01-31 11:30:00|98.87|96.87|99.6|97.6|99.65|97.65|98.14|96.14|0
1643628900000|2022-01-31 11:35:00|99.65|97.65|98.76|96.76|99.91|97.91|98.55|96.55|0
1643629200000|2022-01-31 11:40:00|99.07|97.07|97.93|95.93|99.64|97.64|97.93|95.93|0
1643629500000|2022-01-31 11:45:00|98.03|96.03|98.8|96.8|99.27|97.27|97.82|95.82|0
1643629800000|2022-01-31 11:50:00|98.69|96.69|98.95|96.95|100.05|98.05|98.65|96.65|0
1643630100000|2022-01-31 11:55:00|99|97|99.57|97.57|100.41|98.41|98.84|96.84|0
1643630400000|2022-01-31 12:00:00|99.47|97.47|96.98|94.98|100.3|98.3|96.98|94.98|0
1643630700000|2022-01-31 12:05:00|96.67|94.67|95.34|93.34|97.29|95.29|94.43|92.43|0
1643631000000|2022-01-31 12:10:00|95.29|93.29|94.63|92.63|96.67|94.67|94.58|92.58|0
1643631300000|2022-01-31 12:15:00|94.58|92.58|94.73|92.73|95.03|93.03|93.82|91.82|0
1643631600000|2022-01-31 12:20:00|95.13|93.13|92.72|90.72|95.13|93.13|91.57|89.57|0
1643631900000|2022-01-31 12:25:00|92.62|90.62|93.81|91.81|94.62|92.62|92.62|90.62|0
1643632200000|2022-01-31 12:30:00|93.86|91.86|95.42|93.42|95.62|93.62|93.21|91.21|0
1643632500000|2022-01-31 12:35:00|95.52|93.52|94.91|92.91|96.23|94.23|94.81|92.81|0
1643632800000|2022-01-31 12:40:00|94.86|92.86|95.21|93.21|95.26|93.26|93.55|91.55|0
1643633100000|2022-01-31 12:45:00|95.26|93.26|96.53|94.53|97.14|95.14|94.9|92.9|0
1643633400000|2022-01-31 12:50:00|96.22|94.22|96.11|94.11|97.24|95.24|95.6|93.6|0
1643633700000|2022-01-31 12:55:00|96.21|94.21|97.64|95.64|97.64|95.64|95.8|93.8|0
1643634000000|2022-01-31 13:00:00|98.06|96.06|95.59|93.59|98.26|96.26|95.59|93.59|0
1643634300000|2022-01-31 13:05:00|95.49|93.49|94.78|92.78|95.59|93.59|93.77|91.77|0
1643634600000|2022-01-31 13:10:00|95.08|93.08|96.91|94.91|97.01|95.01|95.08|93.08|0
1643634900000|2022-01-31 13:15:00|97.01|95.01|95.32|93.32|97.53|95.53|95.32|93.32|0
1643635200000|2022-01-31 13:20:00|95.27|93.27|95.57|93.57|96.39|94.39|95.07|93.07|0
1643635500000|2022-01-31 13:25:00|95.67|93.67|95.98|93.98|95.98|93.98|94.91|92.91|0
1643635800000|2022-01-31 13:30:00|96.28|94.28|99.69|97.69|100|98|95.67|93.67|0
1643636100000|2022-01-31 13:35:00|99.58|97.58|97.94|95.94|99.58|97.58|97.83|95.83|0
1643636400000|2022-01-31 13:40:00|98.04|96.04|97.41|95.41|98.87|96.87|96.9|94.9|0
1643636700000|2022-01-31 13:45:00|97.57|95.57|97.41|95.41|98.24|96.24|95.87|93.87|0
1643637000000|2022-01-31 13:50:00|97.51|95.51|97.45|95.45|98.65|96.65|97.3|95.3|0
1643637300000|2022-01-31 13:55:00|97.61|95.61|96.99|94.99|98.86|96.86|96.79|94.79|0
1643637600000|2022-01-31 14:00:00|97.2|95.2|97.4|95.4|97.51|95.51|95.76|93.76|0
1643637900000|2022-01-31 14:05:00|97.51|95.51|98.23|96.23|98.76|96.76|97.3|95.3|0
1643638200000|2022-01-31 14:10:00|98.02|96.02|96.67|94.67|98.23|96.23|96.67|94.67|0
1643638500000|2022-01-31 14:15:00|96.57|94.57|96.15|94.15|97.39|95.39|96.15|94.15|0
1643638800000|2022-01-31 14:20:00|96.05|94.05|95.94|93.94|96.56|94.56|95.02|93.02|0
1643639100000|2022-01-31 14:25:00|96.04|94.04|97.74|95.74|98|96|95.94|93.94|0
1643639400000|2022-01-31 14:30:00|96.96|94.96|99.15|97.15|99.15|97.15|92.68|90.68|0
1643639700000|2022-01-31 14:35:00|99.78|97.78|101.26|99.26|101.8|99.8|99.04|97.04|0
1643640000000|2022-01-31 14:40:00|101.37|99.37|101.9|99.9|103.4|101.4|101.15|99.15|0
1643640300000|2022-01-31 14:45:00|102.7|100.7|99.82|97.82|103.24|101.24|99.56|97.56|0
1643640600000|2022-01-31 14:50:00|99.98|97.98|104.47|102.47|106.76|104.76|99.55|97.55|0
1643640900000|2022-01-31 14:55:00|104.69|102.69|107.21|105.21|107.21|105.21|103.81|101.81|0
1643641200000|2022-01-31 15:00:00|107.54|105.54|109.39|107.39|111.89|109.89|106.98|104.98|0
1643641500000|2022-01-31 15:05:00|109.33|107.33|113.48|111.48|113.48|111.48|108.05|106.05|0
1643641800000|2022-01-31 15:10:00|113.71|111.71|112.79|110.79|114.17|112.17|111.42|109.42|0
1643642100000|2022-01-31 15:15:00|112.96|110.96|112.15|110.15|115.32|113.32|111.98|109.98|0
1643642400000|2022-01-31 15:20:00|112.72|110.72|116.59|114.59|119.89|117.89|112.44|110.44|0
1643642700000|2022-01-31 15:25:00|116.71|114.71|111.61|109.61|117.29|115.29|111.61|109.61|0
1643643000000|2022-01-31 15:30:00|111.5|109.5|113.37|111.37|114.13|112.13|110.36|108.36|0
1643643300000|2022-01-31 15:35:00|113.43|111.43|110.54|108.54|114.93|112.93|110.43|108.43|0
1643643600000|2022-01-31 15:40:00|110.49|108.49|112.33|110.33|112.33|110.33|108.9|106.9|0
1643643900000|2022-01-31 15:45:00|111.98|109.98|110.67|108.67|111.98|109.98|108.59|106.59|0
1643644200000|2022-01-31 15:50:00|110.61|108.61|114.39|112.39|115.44|113.44|110.39|108.39|0
1643644500000|2022-01-31 15:55:00|114.62|112.62|113.51|111.51|115.03|113.03|110.64|108.64|0
1643644800000|2022-01-31 16:00:00|113.28|111.28|114.02|112.02|115.02|113.02|113.28|111.28|0
1643645100000|2022-01-31 16:05:00|114.31|112.31|111.88|109.88|114.43|112.43|111.88|109.88|0
1643645400000|2022-01-31 16:10:00|111.65|109.65|112.22|110.22|112.68|110.68|108.93|106.93|0
1643645700000|2022-01-31 16:15:00|111.99|109.99|109.82|107.82|112.45|110.45|109.26|107.26|0
1643646000000|2022-01-31 16:20:00|109.88|107.88|108.29|106.29|111.3|109.3|106.37|104.37|0
1643646300000|2022-01-31 16:25:00|108.17|106.17|108.4|106.4|110.1|108.1|107.38|105.38|0
1643646600000|2022-01-31 16:30:00|108.28|106.28|112.96|110.96|113.66|111.66|107.27|105.27|0
1643646900000|2022-01-31 16:35:00|112.84|110.84|111.92|109.92|113.66|111.66|111.11|109.11|0
1643647200000|2022-01-31 16:40:00|111.69|109.69|113.65|111.65|113.7|111.7|111.23|109.23|0
1643647500000|2022-01-31 16:45:00|113.07|111.07|115.63|113.63|115.86|113.86|112.37|110.37|0
1643647800000|2022-01-31 16:50:00|115.75|113.75|120.02|118.02|120.02|118.02|115.28|113.28|0
1643648100000|2022-01-31 16:55:00|119.9|117.9|120.14|118.14|120.5|118.5|119.59|117.59|0
1643648400000|2022-01-31 17:00:00|120.26|118.26|119.17|117.17|120.38|118.38|118.1|116.1|0
1643648700000|2022-01-31 17:05:00|119.41|117.41|116.9|114.9|120.13|118.13|116.9|114.9|0
1643649000000|2022-01-31 17:10:00|117.14|115.14|117.14|115.14|118.8|116.8|116.55|114.55|0
1643649300000|2022-01-31 17:15:00|117.25|115.25|118.7|116.7|123.52|121.52|116.78|114.78|0
1643649600000|2022-01-31 17:20:00|118.64|116.64|114.94|112.94|118.64|116.64|113.94|111.94|0
1643649900000|2022-01-31 17:25:00|114.88|112.88|116.3|114.3|116.78|114.78|113.47|111.47|0
1643650200000|2022-01-31 17:30:00|116.54|114.54|114.75|112.75|117.61|115.61|114.22|112.22|0
1643650500000|2022-01-31 17:35:00|114.87|112.87|116.88|114.88|117|115|114.28|112.28|0
1643650800000|2022-01-31 17:40:00|116.94|114.94|116.76|114.76|117.96|115.96|116.05|114.05|0
1643651100000|2022-01-31 17:45:00|117|115|120.37|118.37|120.37|118.37|117|115|0
1643651400000|2022-01-31 17:50:00|120.24|118.24|120.73|118.73|120.85|118.85|118.91|116.91|0
1643651700000|2022-01-31 17:55:00|120.85|118.85|121.21|119.21|122.07|120.07|120.48|118.48|0
1643652000000|2022-01-31 18:00:00|121.09|119.09|119.38|117.38|121.09|119.09|118.54|116.54|0
1643652300000|2022-01-31 18:05:00|119.5|117.5|119.98|117.98|120.47|118.47|118.78|116.78|0
1643652600000|2022-01-31 18:10:00|119.86|117.86|119.25|117.25|120.28|118.28|117.81|115.81|0
1643652900000|2022-01-31 18:15:00|120.22|118.22|121.19|119.19|121.31|119.31|118.65|116.65|0
1643653200000|2022-01-31 18:20:00|121.43|119.43|121.55|119.55|122.04|120.04|120.64|118.64|0
1643653500000|2022-01-31 18:25:00|121.67|119.67|116.86|114.86|122.41|120.41|116.86|114.86|0
1643653800000|2022-01-31 18:30:00|117.04|115.04|115.62|113.62|118.46|116.46|115.03|113.03|0
1643654100000|2022-01-31 18:35:00|115.92|113.92|117.67|115.67|119.13|117.13|114.78|112.78|0
1643654400000|2022-01-31 18:40:00|117.79|115.79|116.45|114.45|119.74|117.74|116.45|114.45|0
1643654700000|2022-01-31 18:45:00|116.21|114.21|118.02|116.02|118.26|116.26|116.21|114.21|0
1643655000000|2022-01-31 18:50:00|117.96|115.96|117.29|115.29|118.51|116.51|116.69|114.69|0
1643655300000|2022-01-31 18:55:00|117.41|115.41|118.38|116.38|118.5|116.5|117.04|115.04|0
1643655600000|2022-01-31 19:00:00|118.74|116.74|118.86|116.86|119.47|117.47|117.89|115.89|0
1643655900000|2022-01-31 19:05:00|118.49|116.49|121.49|119.49|122.43|120.43|118.49|116.49|0
1643656200000|2022-01-31 19:10:00|121.43|119.43|121.06|119.06|123.44|121.44|120.29|118.29|0
1643656500000|2022-01-31 19:15:00|121.69|119.69|122.43|120.43|122.93|120.93|121.2|119.2|0
1643656800000|2022-01-31 19:20:00|122.18|120.18|123.29|121.29|123.92|121.92|121.07|119.07|0
1643657100000|2022-01-31 19:25:00|123.17|121.17|124.16|122.16|124.29|122.29|122.42|120.42|0
1643657400000|2022-01-31 19:30:00|124.29|122.29|123.78|121.78|124.29|122.29|122.66|120.66|0
1643657700000|2022-01-31 19:35:00|123.91|121.91|123.28|121.28|124.28|122.28|122.91|120.91|0
1643658000000|2022-01-31 19:40:00|123.53|121.53|123.83|121.83|123.9|121.9|122.9|120.9|0
1643658300000|2022-01-31 19:45:00|123.77|121.77|122.4|120.4|124.15|122.15|121.78|119.78|0
1643658600000|2022-01-31 19:50:00|122.52|120.52|121.9|119.9|123.14|121.14|121.47|119.47|0
1643658900000|2022-01-31 19:55:00|122.02|120.02|122.76|120.76|123.76|121.76|122.02|120.02|0
1643659200000|2022-01-31 20:00:00|122.7|120.7|123.13|121.13|123.76|121.76|122.14|120.14|0
1643659500000|2022-01-31 20:05:00|123|121|118.45|116.45|123.5|121.5|118.45|116.45|0
1643659800000|2022-01-31 20:10:00|118.82|116.82|113.42|111.42|119.43|117.43|112.83|110.83|0
1643660100000|2022-01-31 20:15:00|113.54|111.54|112.59|110.59|115.44|113.44|111.41|109.41|0
1643660400000|2022-01-31 20:20:00|112.35|110.35|118.06|116.06|118.66|116.66|112.35|110.35|0
1643660700000|2022-01-31 20:25:00|117.99|115.99|117.87|115.87|119.76|117.76|116.66|114.66|0
1643661000000|2022-01-31 20:30:00|117.99|115.99|123.97|121.97|124.09|122.09|115.76|113.76|0
1643661300000|2022-01-31 20:35:00|123.72|121.72|123.11|121.11|124.61|122.61|121.87|119.87|0
1643661600000|2022-01-31 20:40:00|122.98|120.98|123.6|121.6|124.6|122.6|121.87|119.87|0
1643661900000|2022-01-31 20:45:00|123.97|121.97|127.87|125.87|127.87|125.87|122.98|120.98|0
1643662200000|2022-01-31 20:50:00|127.74|125.74|133.26|131.26|133.91|131.91|127.74|125.74|0
1643662500000|2022-01-31 20:55:00|133.39|131.39|132.7|130.7|134.94|132.94|131.22|129.22|0
1643662800000|2022-01-31 21:00:00|131.34|129.34|127.89|125.89|131.34|129.34|126.88|124.88|0
1643663100000|2022-01-31 21:05:00|127.76|125.76|129.79|127.79|130.05|128.05|127.64|125.64|0
1643663400000|2022-01-31 21:10:00|129.92|127.92|126.49|124.49|130.18|128.18|126.11|124.11|0
1643663700000|2022-01-31 21:15:00|126.79|124.19|127.35|124.75|127.93|125.33|126.79|124.19|0
1643664000000|2022-01-31 21:20:00|127.16|124.56|127.54|124.94|127.92|125.32|126.91|124.31|0
1643664300000|2022-01-31 21:25:00|127.66|125.06|127.79|125.19|128.04|125.44|127.28|124.68|0
1643664600000|2022-01-31 21:30:00|127.72|125.12|127.4|124.8|127.91|125.31|127.28|124.68|0
1643664900000|2022-01-31 21:35:00|127.34|124.74|127.02|124.42|128.54|125.94|126.89|124.29|0
1643665200000|2022-01-31 21:40:00|126.89|124.29|127.01|124.41|127.52|124.92|126.76|124.16|0
1643665500000|2022-01-31 21:45:00|127.14|124.54|126.76|124.16|127.39|124.79|126.5|123.9|0
1643665800000|2022-01-31 21:50:00|126.69|124.09|126.25|123.65|126.76|124.16|126.25|123.65|0
1643666100000|2022-01-31 21:55:00|126.37|123.77|127.02|124.42|127.06|124.46|126.24|123.64|0
1643666400000|2022-01-31 22:00:00|126.7|124.1|126.68|124.08|127.26|124.66|126.67|124.07|0
1643666700000|2022-01-31 22:05:00|126.61|124.01|126.55|123.95|126.68|124.08|126.46|123.86|0
1643667000000|2022-01-31 22:10:00|126.51|123.91|126.64|124.04|126.84|124.24|126.42|123.82|0
1643667300000|2022-01-31 22:15:00|126.66|124.06|126.76|124.16|126.76|124.16|126.66|124.06|0
1643667600000|2022-01-31 22:20:00|126.81|124.21|126.9|124.3|127.03|124.43|126.74|124.14|0
1643667900000|2022-01-31 22:25:00|126.7|124.1|126.98|124.38|126.99|124.39|126.68|124.08|0
1643668200000|2022-01-31 22:30:00|127.04|124.44|127.2|124.6|127.39|124.79|126.82|124.22|0
1643668500000|2022-01-31 22:35:00|127.4|124.8|128.07|125.47|128.07|125.47|127.28|124.68|0
1643668800000|2022-01-31 22:40:00|128.18|125.58|127.93|125.33|128.18|125.58|127.64|125.04|0
1643669100000|2022-01-31 22:45:00|127.88|125.28|127.89|125.29|128.19|125.59|127.82|125.22|0
1643669400000|2022-01-31 22:50:00|127.91|125.31|127.62|125.02|128.02|125.42|127.62|125.02|0
1643669700000|2022-01-31 22:55:00|127.58|124.98|127.38|124.78|127.62|125.02|127.33|124.73|0
1643670000000|2022-01-31 23:00:00|127.63|125.03|127.5|124.9|129.22|126.62|127.25|124.65|0
1643670300000|2022-01-31 23:05:00|127.44|124.84|129.08|126.48|129.34|126.74|126.74|124.14|0
1643670600000|2022-01-31 23:10:00|129.21|126.61|126.8|124.2|129.46|126.86|126.67|124.07|0
1643670900000|2022-01-31 23:15:00|126.92|124.32|127.11|124.51|127.93|125.33|126.92|124.32|0
1643671200000|2022-01-31 23:20:00|127.17|124.57|128.05|125.45|128.56|125.96|127.17|124.57|0
1643671500000|2022-01-31 23:25:00|127.92|125.32|127.04|124.44|128.81|126.21|126.66|124.06|0
1643671800000|2022-01-31 23:30:00|127.1|124.5|126.4|123.8|127.67|125.07|125.53|122.93|0
1643672100000|2022-01-31 23:35:00|126.08|123.48|127.4|124.8|127.53|124.93|126.02|123.42|0
1643672400000|2022-01-31 23:40:00|127.66|125.06|127.78|125.18|127.78|125.18|126.65|124.05|0
1643672700000|2022-01-31 23:45:00|127.65|125.05|127.65|125.05|127.78|125.18|127.39|124.79|0
1643673000000|2022-01-31 23:50:00|127.58|124.98|127.52|124.92|128.15|125.55|127.26|124.66|0
1643673300000|2022-01-31 23:55:00|127.58|124.98|127.64|125.04|127.89|125.29|127.13|124.53|0
1643673600000|2022-02-01 00:00:00|127.76|125.16|127.44|124.84|128.02|125.42|127.38|124.78|0
1643673900000|2022-02-01 00:05:00|127.57|124.97|127|124.4|128.01|125.41|126.87|124.27|0
1643674200000|2022-02-01 00:10:00|127.12|124.52|127.24|124.64|127.63|125.03|126.74|124.14|0
1643674500000|2022-02-01 00:15:00|127.05|124.45|127.24|124.64|128.13|125.53|127.05|124.45|0
1643674800000|2022-02-01 00:20:00|127.3|124.7|127.87|125.27|127.87|125.27|126.98|124.38|0
1643675100000|2022-02-01 00:25:00|127.74|125.14|127.73|125.13|127.99|125.39|127.48|124.88|0
1643675400000|2022-02-01 00:30:00|127.67|125.07|127.41|124.81|127.86|125.26|127.1|124.5|0
1643675700000|2022-02-01 00:35:00|127.48|124.88|127.47|124.87|127.85|125.25|127.09|124.49|0
1643676000000|2022-02-01 00:40:00|127.41|124.81|127.21|124.61|127.66|125.06|127.09|124.49|0
1643676300000|2022-02-01 00:45:00|127.34|124.74|128.41|125.81|128.73|126.13|127.34|124.74|0
1643676600000|2022-02-01 00:50:00|128.48|125.88|127.84|125.24|129.11|126.51|127.84|125.24|0
1643676900000|2022-02-01 00:55:00|128.09|125.49|128.21|125.61|128.47|125.87|127.96|125.36|0
1643677200000|2022-02-01 01:00:00|128.15|125.55|127.7|125.1|128.34|125.74|127.07|124.47|0
1643677500000|2022-02-01 01:05:00|127.76|125.16|126.81|124.21|127.82|125.22|126.81|124.21|0
1643677800000|2022-02-01 01:10:00|126.94|124.34|127.5|124.9|127.75|125.15|126.81|124.21|0
1643678100000|2022-02-01 01:15:00|127.44|124.84|127.68|125.08|127.94|125.34|127.31|124.71|0
1643678400000|2022-02-01 01:20:00|127.62|125.02|126.17|123.57|127.81|125.21|125.79|123.19|0
1643678700000|2022-02-01 01:25:00|126.04|123.44|125.53|122.93|126.17|123.57|124.54|121.94|0
1643679000000|2022-02-01 01:30:00|125.66|123.06|125.46|122.86|125.78|123.18|124.16|121.56|0
1643679300000|2022-02-01 01:35:00|125.65|123.05|125.52|122.92|125.78|123.18|124.9|122.3|0
1643679600000|2022-02-01 01:40:00|125.33|122.73|124.4|121.8|125.77|123.17|124.4|121.8|0
1643679900000|2022-02-01 01:45:00|124.52|121.92|123.64|121.04|124.77|122.17|122.66|120.06|0
1643680200000|2022-02-01 01:50:00|123.52|120.92|121.05|118.45|123.64|121.04|121.05|118.45|0
1643680500000|2022-02-01 01:55:00|120.93|118.33|121.78|119.18|121.91|119.31|120.92|118.32|0
1643680800000|2022-02-01 02:00:00|121.66|119.06|121.53|118.93|122.52|119.92|121.41|118.81|0
1643681100000|2022-02-01 02:05:00|121.65|119.05|121.4|118.8|121.78|119.18|120.55|117.95|0
1643681400000|2022-02-01 02:10:00|121.34|118.74|122.38|119.78|122.39|119.79|121.28|118.68|0
1643681700000|2022-02-01 02:15:00|122.26|119.66|122.87|120.27|123.37|120.77|122.26|119.66|0
1643682000000|2022-02-01 02:20:00|122.75|120.15|123.11|120.51|123.11|120.51|122.38|119.78|0
1643682300000|2022-02-01 02:25:00|123.17|120.57|123.23|120.63|123.79|121.19|123.11|120.51|0
1643682600000|2022-02-01 02:30:00|123.11|120.51|122.61|120.01|123.36|120.76|122.24|119.64|0
1643682900000|2022-02-01 02:35:00|122.49|119.89|123.65|121.05|123.72|121.12|121.38|118.78|0
1643683200000|2022-02-01 02:40:00|123.59|120.99|123.03|120.43|123.72|121.12|122.48|119.88|0
1643683500000|2022-02-01 02:45:00|122.85|120.25|123.46|120.86|123.46|120.86|122.41|119.81|0
1643683800000|2022-02-01 02:50:00|123.34|120.74|122.34|119.74|123.34|120.74|122.22|119.62|0
1643684100000|2022-02-01 02:55:00|122.22|119.62|122.83|120.23|122.83|120.23|122.1|119.5|0
1643684400000|2022-02-01 03:00:00|122.96|120.36|122.46|119.86|123.08|120.48|122.21|119.61|0
1643684700000|2022-02-01 03:05:00|122.52|119.92|122.45|119.85|123.2|120.6|122.33|119.73|0
1643685000000|2022-02-01 03:10:00|122.57|119.97|122.69|120.09|123.07|120.47|122.2|119.6|0
1643685300000|2022-02-01 03:15:00|122.82|120.22|123.31|120.71|123.31|120.71|122.57|119.97|0
1643685600000|2022-02-01 03:20:00|124.18|121.58|125.55|122.95|125.8|123.2|124.05|121.45|0
1643685900000|2022-02-01 03:25:00|125.42|122.82|124.54|121.94|126.3|123.7|123.92|121.32|0
1643686200000|2022-02-01 03:30:00|124.6|122|124.29|121.69|125.29|122.69|123.97|121.37|0
1643686500000|2022-02-01 03:35:00|124.22|121.62|124.66|122.06|124.91|122.31|123.17|120.57|0
1643686800000|2022-02-01 03:40:00|124.59|121.99|124.53|121.93|124.78|122.18|124.03|121.43|0
1643687100000|2022-02-01 03:45:00|124.59|121.99|124.77|122.17|124.96|122.36|124.46|121.86|0
1643687400000|2022-02-01 03:50:00|124.83|122.23|126.02|123.42|126.21|123.61|124.77|122.17|0
1643687700000|2022-02-01 03:55:00|126.14|123.54|126.52|123.92|126.77|124.17|125.89|123.29|0
1643688000000|2022-02-01 04:00:00|126.58|123.98|126.19|123.59|126.77|124.17|126.01|123.41|0
1643688300000|2022-02-01 04:05:00|126.01|123.41|125.13|122.53|126.38|123.78|125|122.4|0
1643688600000|2022-02-01 04:10:00|125.06|122.46|125.37|122.77|125.88|123.28|124.88|122.28|0
1643688900000|2022-02-01 04:15:00|125.43|122.83|126.31|123.71|126.5|123.9|125.37|122.77|0
1643689200000|2022-02-01 04:20:00|126.25|123.65|127|124.4|127.12|124.52|126.25|123.65|0
1643689500000|2022-02-01 04:25:00|127.12|124.52|126.67|124.07|127.12|124.52|126.36|123.76|0
1643689800000|2022-02-01 04:30:00|126.61|124.01|126.1|123.5|126.99|124.39|126.1|123.5|0
1643690100000|2022-02-01 04:35:00|125.98|123.38|126.23|123.63|126.61|124.01|125.85|123.25|0
1643690400000|2022-02-01 04:40:00|126.1|123.5|125.97|123.37|126.22|123.62|125.6|123|0
1643690700000|2022-02-01 04:45:00|125.9|123.3|125.21|122.61|125.97|123.37|125.21|122.61|0
1643691000000|2022-02-01 04:50:00|125.34|122.74|126.15|123.55|126.34|123.74|125.08|122.48|0
1643691300000|2022-02-01 04:55:00|126.21|123.61|127.59|124.99|127.6|125|125.58|122.98|0
1643691600000|2022-02-01 05:00:00|127.47|124.87|127.78|125.18|128.48|125.88|127.34|124.74|0
1643691900000|2022-02-01 05:05:00|127.84|125.24|125.94|123.34|128.35|125.75|125.94|123.34|0
1643692200000|2022-02-01 05:10:00|126.07|123.47|126.82|124.22|126.88|124.28|125.94|123.34|0
1643692500000|2022-02-01 05:15:00|126.69|124.09|126.44|123.84|126.88|124.28|126.44|123.84|0
1643692800000|2022-02-01 05:20:00|126.56|123.96|126.75|124.15|127.19|124.59|126.56|123.96|0
1643693100000|2022-02-01 05:25:00|126.81|124.21|126.49|123.89|126.81|124.21|126.43|123.83|0
1643693400000|2022-02-01 05:30:00|126.55|123.95|127.05|124.45|127.18|124.58|126.3|123.7|0
1643693700000|2022-02-01 05:35:00|127.18|124.58|127.05|124.45|127.18|124.58|126.55|123.95|0
1643694000000|2022-02-01 05:40:00|126.92|124.32|126.79|124.19|127.05|124.45|126.54|123.94|0
1643694300000|2022-02-01 05:45:00|126.66|124.06|126.72|124.12|127.17|124.57|126.66|124.06|0
1643694600000|2022-02-01 05:50:00|126.79|124.19|127.41|124.81|127.67|125.07|126.79|124.19|0
1643694900000|2022-02-01 05:55:00|127.29|124.69|128.04|125.44|128.42|125.82|127.29|124.69|0
1643695200000|2022-02-01 06:00:00|127.53|124.93|128.35|125.75|129.44|126.84|127.53|124.93|0
1643695500000|2022-02-01 06:05:00|128.42|125.82|128.16|125.56|128.54|125.94|128.03|125.43|0
1643695800000|2022-02-01 06:10:00|128.03|125.43|126.76|124.16|128.16|125.56|126.32|123.72|0
1643696100000|2022-02-01 06:15:00|126.89|124.29|126.38|123.78|127.01|124.41|125.81|123.21|0
1643696400000|2022-02-01 06:20:00|126.44|123.84|126.25|123.65|126.75|124.15|125.93|123.33|0
1643696700000|2022-02-01 06:25:00|126.31|123.71|126.12|123.52|126.88|124.28|126.12|123.52|0
1643697000000|2022-02-01 06:30:00|126.24|123.64|125.86|123.26|126.49|123.89|125.61|123.01|0
1643697300000|2022-02-01 06:35:00|125.99|123.39|126.99|124.39|126.99|124.39|125.73|123.13|0
1643697600000|2022-02-01 06:40:00|127.05|124.45|126.98|124.38|127.12|124.52|126.61|124.01|0
1643697900000|2022-02-01 06:45:00|126.92|124.32|126.73|124.13|127.17|124.57|126.6|124|0
1643698200000|2022-02-01 06:50:00|126.79|124.19|127.54|124.94|127.61|125.01|126.6|124|0
1643698500000|2022-02-01 06:55:00|127.61|125.01|127.73|125.13|127.86|125.26|126.97|124.37|0
1643698800000|2022-02-01 07:00:00|127.98|125.38|128.61|126.01|129.64|127.04|127.09|124.49|0
1643699100000|2022-02-01 07:05:00|128.49|125.89|130.07|127.47|130.14|127.54|128.49|125.89|0
1643699400000|2022-02-01 07:10:00|130.14|127.54|132.46|129.86|133.11|130.51|130.14|127.54|0
1643699700000|2022-02-01 07:15:00|132.33|129.73|132.9|130.3|133.24|130.64|132.07|129.47|0
1643700000000|2022-02-01 07:20:00|132.84|130.24|133.1|130.5|133.29|130.69|132.06|129.46|0
1643700300000|2022-02-01 07:25:00|133.16|130.56|132.7|130.1|133.55|130.95|132.45|129.85|0
1643700600000|2022-02-01 07:30:00|132.63|130.03|132.31|129.71|132.96|130.36|132.05|129.45|0
1643700900000|2022-02-01 07:35:00|132.44|129.84|132.3|129.7|132.63|130.03|132.05|129.45|0
1643701200000|2022-02-01 07:40:00|132.43|129.83|131.91|129.31|132.69|130.09|131.78|129.18|0
1643701500000|2022-02-01 07:45:00|132.04|129.44|132.68|130.08|133.27|130.67|130.75|128.15|0
1643701800000|2022-02-01 07:50:00|132.81|130.21|129.65|127.05|132.81|130.21|129.2|126.6|0
1643702100000|2022-02-01 07:55:00|129.77|127.17|130.48|127.88|130.61|128.01|129.58|126.98|0
1643702400000|2022-02-01 08:00:00|130.09|127.49|132.41|129.81|132.67|130.07|128.94|126.34|0
1643702700000|2022-02-01 08:05:00|132.24|130.24|135.69|133.69|135.76|133.76|131.52|129.52|0
1643703000000|2022-02-01 08:10:00|135.76|133.76|137.23|135.23|138.33|136.33|135.69|133.69|0
1643703300000|2022-02-01 08:15:00|137.3|135.3|135.29|133.29|137.76|135.76|134.11|132.11|0
1643703600000|2022-02-01 08:20:00|135.42|133.42|135.81|133.81|137.67|135.67|135.42|133.42|0
1643703900000|2022-02-01 08:25:00|135.94|133.94|135.67|133.67|136.73|134.73|134.36|132.36|0
1643704200000|2022-02-01 08:30:00|135.81|133.81|135.73|133.73|136.99|134.99|134.88|132.88|0
1643704500000|2022-02-01 08:35:00|135.8|133.8|134.35|132.35|136.06|134.06|134.09|132.09|0
1643704800000|2022-02-01 08:40:00|134.28|132.28|135.72|133.72|136.58|134.58|133.43|131.43|0
1643705100000|2022-02-01 08:45:00|135.79|133.79|135|133|135.99|133.99|134.6|132.6|0
1643705400000|2022-02-01 08:50:00|135.13|133.13|133.68|131.68|135.26|133.26|133.09|131.09|0
1643705700000|2022-02-01 08:55:00|134.21|132.21|134.99|132.99|135.58|133.58|133.16|131.16|0
1643706000000|2022-02-01 09:00:00|135.12|133.12|134|132|135.77|133.77|133.03|131.03|0
1643706300000|2022-02-01 09:05:00|134.06|132.06|132.56|130.56|134.2|132.2|132.17|130.17|0
1643706600000|2022-02-01 09:10:00|132.76|130.76|132.03|130.03|134.06|132.06|131.78|129.78|0
1643706900000|2022-02-01 09:15:00|131.9|129.9|131.9|129.9|133.14|131.14|131.45|129.45|0
1643707200000|2022-02-01 09:20:00|131.97|129.97|129.51|127.51|132.49|130.49|128.88|126.88|0
1643707500000|2022-02-01 09:25:00|129.19|127.19|124.95|122.95|130.16|128.16|124.95|122.95|0
1643707800000|2022-02-01 09:30:00|125.01|123.01|124.94|122.94|126.14|124.14|124.38|122.38|0
1643708100000|2022-02-01 09:35:00|125|123|126.07|124.07|127.72|125.72|125|123|0
1643708400000|2022-02-01 09:40:00|125.69|123.69|125.18|123.18|126.57|124.57|123.19|121.19|0
1643708700000|2022-02-01 09:45:00|125.24|123.24|122.68|120.68|126.06|124.06|121.88|119.88|0
1643709000000|2022-02-01 09:50:00|122.81|120.81|123.67|121.67|124.42|122.42|121.57|119.57|0
1643709300000|2022-02-01 09:55:00|123.55|121.55|126.05|124.05|126.99|124.99|123.55|121.55|0
1643709600000|2022-02-01 10:00:00|125.86|123.86|128.26|126.26|128.33|126.33|125.29|123.29|0
1643709900000|2022-02-01 10:05:00|128.2|126.2|128.57|126.57|129.22|127.22|127.81|125.81|0
1643710200000|2022-02-01 10:10:00|128.45|126.45|127.68|125.68|129.08|127.08|126.67|124.67|0
1643710500000|2022-02-01 10:15:00|127.81|125.81|126.53|124.53|128.7|126.7|126.03|124.03|0
1643710800000|2022-02-01 10:20:00|126.66|124.66|126.02|124.02|127.17|125.17|125.4|123.4|0
1643711100000|2022-02-01 10:25:00|126.21|124.21|127.03|125.03|127.54|125.54|126.21|124.21|0
1643711400000|2022-02-01 10:30:00|126.78|124.78|127.79|125.79|128.04|126.04|125.45|123.45|0
1643711700000|2022-02-01 10:35:00|127.72|125.72|129.57|127.57|129.7|127.7|127.34|125.34|0
1643712000000|2022-02-01 10:40:00|129.31|127.31|127.27|125.27|129.69|127.69|127.2|125.2|0
1643712300000|2022-02-01 10:45:00|127.4|125.4|126.5|124.5|127.77|125.77|126.5|124.5|0
1643712600000|2022-02-01 10:50:00|126.63|124.63|124.99|122.99|127.39|125.39|124.92|122.92|0
1643712900000|2022-02-01 10:55:00|125.11|123.11|125.36|123.36|126.3|124.3|123.99|121.99|0
1643713200000|2022-02-01 11:00:00|125.3|123.3|128.14|126.14|128.78|126.78|124.73|122.73|0
1643713500000|2022-02-01 11:05:00|128.27|126.27|130.69|128.69|130.89|128.89|128.27|126.27|0
1643713800000|2022-02-01 11:10:00|130.57|128.57|129.02|127.02|131.08|129.08|128.89|126.89|0
1643714100000|2022-02-01 11:15:00|129.28|127.28|127.11|125.11|130.17|128.17|126.98|124.98|0
1643714400000|2022-02-01 11:20:00|127.49|125.49|127.86|125.86|128.25|126.25|127.04|125.04|0
1643714700000|2022-02-01 11:25:00|127.74|125.74|126.84|124.84|127.86|125.86|125.71|123.71|0
1643715000000|2022-02-01 11:30:00|126.78|124.78|128.24|126.24|128.36|126.36|126.59|124.59|0
1643715300000|2022-02-01 11:35:00|128.36|126.36|127.02|125.02|128.8|126.8|127.02|125.02|0
1643715600000|2022-02-01 11:40:00|127.09|125.09|125.82|123.82|128.29|126.29|125.75|123.75|0
1643715900000|2022-02-01 11:45:00|126.07|124.07|126.95|124.95|127.2|125.2|125.44|123.44|0
1643716200000|2022-02-01 11:50:00|127.08|125.08|126.57|124.57|127.77|125.77|126.44|124.44|0
1643716500000|2022-02-01 11:55:00|126.69|124.69|125.93|123.93|127.32|125.32|125.87|123.87|0
1643716800000|2022-02-01 12:00:00|125.86|123.86|125.93|123.93|126.94|124.94|125.42|123.42|0
1643717100000|2022-02-01 12:05:00|126.05|124.05|126.68|124.68|127.31|125.31|125.42|123.42|0
1643717400000|2022-02-01 12:10:00|126.55|124.55|126.42|124.42|127.82|125.82|126.17|124.17|0
1643717700000|2022-02-01 12:15:00|126.48|124.48|126.29|124.29|127.43|125.43|125.41|123.41|0
1643718000000|2022-02-01 12:20:00|126.67|124.67|127.55|125.55|128.12|126.12|126.67|124.67|0
1643718300000|2022-02-01 12:25:00|127.3|125.3|128.95|126.95|128.95|126.95|127.04|125.04|0
1643718600000|2022-02-01 12:30:00|129.07|127.07|130.22|128.22|130.48|128.48|128.56|126.56|0
1643718900000|2022-02-01 12:35:00|130.35|128.35|130.35|128.35|131|129|129.45|127.45|0
1643719200000|2022-02-01 12:40:00|130.61|128.61|130.6|128.6|130.92|128.92|129.58|127.58|0
1643719500000|2022-02-01 12:45:00|130.47|128.47|130.85|128.85|131.11|129.11|129.31|127.31|0
1643719800000|2022-02-01 12:50:00|130.72|128.72|130.46|128.46|131.11|129.11|130.2|128.2|0
1643720100000|2022-02-01 12:55:00|130.59|128.59|129.94|127.94|131.56|129.56|129.49|127.49|0
1643720400000|2022-02-01 13:00:00|130.2|128.2|131.36|129.36|131.36|129.36|129.56|127.56|0
1643720700000|2022-02-01 13:05:00|131.48|129.48|131.74|129.74|132.26|130.26|130.45|128.45|0
1643721000000|2022-02-01 13:10:00|132|130|132.9|130.9|133.42|131.42|131.61|129.61|0
1643721300000|2022-02-01 13:15:00|132.77|130.77|133.29|131.29|133.68|131.68|132.77|130.77|0
1643721600000|2022-02-01 13:20:00|133.16|131.16|134.2|132.2|134.72|132.72|133.03|131.03|0
1643721900000|2022-02-01 13:25:00|134.07|132.07|133.47|131.47|134.59|132.59|132.89|130.89|0
1643722200000|2022-02-01 13:30:00|133.54|131.54|131|129|133.8|131.8|130.81|128.81|0
1643722500000|2022-02-01 13:35:00|131.07|129.07|132.36|130.36|132.49|130.49|130.29|128.29|0
1643722800000|2022-02-01 13:40:00|132.23|130.23|133.26|131.26|134.44|132.44|132.23|130.23|0
1643723100000|2022-02-01 13:45:00|133.52|131.52|133.39|131.39|133.92|131.92|132.48|130.48|0
1643723400000|2022-02-01 13:50:00|133.52|131.52|133.97|131.97|134.63|132.63|133.39|131.39|0
1643723700000|2022-02-01 13:55:00|134.04|132.04|134.95|132.95|135.22|133.22|133.38|131.38|0
1643724000000|2022-02-01 14:00:00|135.15|133.15|134.05|132.05|136.13|134.13|134.05|132.05|0
1643724300000|2022-02-01 14:05:00|134.12|132.12|133.79|131.79|134.31|132.31|133.53|131.53|0
1643724600000|2022-02-01 14:10:00|133.92|131.92|133.39|131.39|134.44|132.44|133.26|131.26|0
1643724900000|2022-02-01 14:15:00|133.52|131.52|132.86|130.86|133.52|131.52|132.21|130.21|0
1643725200000|2022-02-01 14:20:00|132.92|130.92|133.77|131.77|134.03|132.03|132.59|130.59|0
1643725500000|2022-02-01 14:25:00|133.9|131.9|135.61|133.61|135.61|133.61|133.9|131.9|0
1643725800000|2022-02-01 14:30:00|135.48|133.48|134.55|132.55|136.14|134.14|129.22|127.22|0
1643726100000|2022-02-01 14:35:00|134.81|132.81|134.28|132.28|136.93|134.93|132.12|130.12|0
1643726400000|2022-02-01 14:40:00|134.02|132.02|127.35|125.35|135.73|133.73|125.77|123.77|0
1643726700000|2022-02-01 14:45:00|127.16|125.16|129.07|127.07|129.98|127.98|124.88|122.88|0
1643727000000|2022-02-01 14:50:00|129.98|127.98|129.07|127.07|132.18|130.18|129.07|127.07|0
1643727300000|2022-02-01 14:55:00|128.81|126.81|130.29|128.29|131.39|129.39|126.9|124.9|0
1643727600000|2022-02-01 15:00:00|131|129|119.65|117.65|131|129|119.65|117.65|0
1643727900000|2022-02-01 15:05:00|119.95|117.95|121.87|119.87|123.61|121.61|112.74|110.74|0
1643728200000|2022-02-01 15:10:00|122.36|120.36|127.37|125.37|127.44|125.44|121|119|0
1643728500000|2022-02-01 15:15:00|127.44|125.44|124.09|122.09|127.56|125.56|123.22|121.22|0
1643728800000|2022-02-01 15:20:00|123.22|121.22|129.33|127.33|130.89|128.89|123.22|121.22|0
1643729100000|2022-02-01 15:25:00|129.14|127.14|124.87|122.87|131.34|129.34|124.87|122.87|0
1643729400000|2022-02-01 15:30:00|125.12|123.12|124.86|122.86|129.58|127.58|123.73|121.73|0
1643729700000|2022-02-01 15:35:00|125.3|123.3|125.49|123.49|128.16|126.16|123.1|121.1|0
1643730000000|2022-02-01 15:40:00|125.68|123.68|123.09|121.09|128.55|126.55|121.17|119.17|0
1643730300000|2022-02-01 15:45:00|122.59|120.59|122.59|120.59|123.28|121.28|120.61|118.61|0
1643730600000|2022-02-01 15:50:00|122.71|120.71|126.55|124.55|127.25|125.25|122.15|120.15|0
1643730900000|2022-02-01 15:55:00|126.74|124.74|131.24|129.24|131.37|129.37|126.74|124.74|0
1643731200000|2022-02-01 16:00:00|131.37|129.37|128.42|126.42|133.2|131.2|127.52|125.52|0
1643731500000|2022-02-01 16:05:00|128.55|126.55|131.99|129.99|132.32|130.32|127.65|125.65|0
1643731800000|2022-02-01 16:10:00|131.93|129.93|133.9|131.9|134.3|132.3|130.62|128.62|0
1643732100000|2022-02-01 16:15:00|134.3|132.3|132.31|130.31|134.3|132.3|131.66|129.66|0
1643732400000|2022-02-01 16:20:00|132.58|130.58|127.64|125.64|132.97|130.97|127.13|125.13|0
1643732700000|2022-02-01 16:25:00|127.9|125.9|128.8|126.8|129.97|127.97|126.61|124.61|0
1643733000000|2022-02-01 16:30:00|128.67|126.67|130.75|128.75|130.75|128.75|124.44|122.44|0
1643733300000|2022-02-01 16:35:00|130.55|128.55|129.18|127.18|131.54|129.54|128.02|126.02|0
1643733600000|2022-02-01 16:40:00|129.05|127.05|129.96|127.96|131.66|129.66|128.98|126.98|0
1643733900000|2022-02-01 16:45:00|130.09|128.09|131.26|129.26|133.37|131.37|129.96|127.96|0
1643734200000|2022-02-01 16:50:00|131.52|129.52|131.39|129.39|132.31|130.31|130.21|128.21|0
1643734500000|2022-02-01 16:55:00|132.04|130.04|133.09|131.09|134.69|132.69|131.25|129.25|0
1643734800000|2022-02-01 17:00:00|132.89|130.89|129.99|127.99|133.23|131.23|129.59|127.59|0
1643735100000|2022-02-01 17:05:00|130.38|128.38|129.59|127.59|131.17|129.17|129.07|127.07|0
1643735400000|2022-02-01 17:10:00|129.72|127.72|127.76|125.76|129.98|127.98|126.34|124.34|0
1643735700000|2022-02-01 17:15:00|127.89|125.89|129.45|127.45|130.1|128.1|127.76|125.76|0
1643736000000|2022-02-01 17:20:00|129.71|127.71|129.57|127.57|130.36|128.36|127.49|125.49|0
1643736300000|2022-02-01 17:25:00|129.05|127.05|128.52|126.52|129.97|127.97|125.94|123.94|0
1643736600000|2022-02-01 17:30:00|128.39|126.39|123.37|121.37|128.78|126.78|122.99|120.99|0
1643736900000|2022-02-01 17:35:00|123.88|121.88|125.54|123.54|126.7|124.7|123.75|121.75|0
1643737200000|2022-02-01 17:40:00|125.67|123.67|125.85|123.85|127.73|125.73|124.77|122.77|0
1643737500000|2022-02-01 17:45:00|125.79|123.79|124.76|122.76|126.69|124.69|123.74|121.74|0
1643737800000|2022-02-01 17:50:00|125.15|123.15|126.3|124.3|126.56|124.56|124.89|122.89|0
1643738100000|2022-02-01 17:55:00|126.56|124.56|130.33|128.33|130.46|128.46|126.55|124.55|0
1643738400000|2022-02-01 18:00:00|130.2|128.2|127.06|125.06|130.46|128.46|126.93|124.93|0
1643738700000|2022-02-01 18:05:00|127.32|125.32|126.28|124.28|127.71|125.71|125.77|123.77|0
1643739000000|2022-02-01 18:10:00|126.15|124.15|126.67|124.67|127.89|125.89|126.15|124.15|0
1643739300000|2022-02-01 18:15:00|126.41|124.41|127.37|125.37|128.09|126.09|126.02|124.02|0
1643739600000|2022-02-01 18:20:00|127.63|125.63|127.95|125.95|127.95|125.95|126.98|124.98|0
1643739900000|2022-02-01 18:25:00|127.82|125.82|129.77|127.77|129.9|127.9|127.43|125.43|0
1643740200000|2022-02-01 18:30:00|129.64|127.64|128.46|126.46|129.77|127.77|128.07|126.07|0
1643740500000|2022-02-01 18:35:00|128.52|126.52|129.5|127.5|129.89|127.89|126.26|124.26|0
1643740800000|2022-02-01 18:40:00|129.56|127.56|130.81|128.81|131.21|129.21|129.5|127.5|0
1643741100000|2022-02-01 18:45:00|130.55|128.55|130.67|128.67|131.47|129.47|129.88|127.88|0
1643741400000|2022-02-01 18:50:00|130.8|128.8|130.4|128.4|131.13|129.13|129.23|127.23|0
1643741700000|2022-02-01 18:55:00|130.21|128.21|130.27|128.27|130.27|128.27|127.53|125.53|0
1643742000000|2022-02-01 19:00:00|130.14|128.14|130.53|128.53|131.72|129.72|129.22|127.22|0
1643742300000|2022-02-01 19:05:00|130.4|128.4|130.65|128.65|130.98|128.98|129.74|127.74|0
1643742600000|2022-02-01 19:10:00|130.79|128.79|129.21|127.21|132.37|130.37|127.64|125.64|0
1643742900000|2022-02-01 19:15:00|129.47|127.47|128.55|126.55|130.58|128.58|128.29|126.29|0
1643743200000|2022-02-01 19:20:00|128.68|126.68|127.7|125.7|128.68|126.68|125.57|123.57|0
1643743500000|2022-02-01 19:25:00|127.63|125.63|128.6|126.6|128.8|126.8|126.27|124.27|0
1643743800000|2022-02-01 19:30:00|129.71|127.71|129.71|127.71|130.37|128.37|128.8|126.8|0
1643744100000|2022-02-01 19:35:00|129.97|127.97|128.92|126.92|130.23|128.23|127.17|125.17|0
1643744400000|2022-02-01 19:40:00|129.18|127.18|129.7|127.7|129.83|127.83|127.88|125.88|0
1643744700000|2022-02-01 19:45:00|129.83|127.83|129.5|127.5|131.01|129.01|128.78|126.78|0
1643745000000|2022-02-01 19:50:00|129.37|127.37|129.23|127.23|129.83|127.83|127.35|125.35|0
1643745300000|2022-02-01 19:55:00|129.3|127.3|130.21|128.21|130.61|128.61|128.25|126.25|0
1643745600000|2022-02-01 20:00:00|129.95|127.95|136.2|134.2|136.47|134.47|129.29|127.29|0
1643745900000|2022-02-01 20:05:00|135.66|133.66|137.99|135.99|140.04|138.04|134.72|132.72|0
1643746200000|2022-02-01 20:10:00|137.86|135.86|136.14|134.14|137.86|135.86|135.2|133.2|0
1643746500000|2022-02-01 20:15:00|136.28|134.28|136.27|134.27|136.68|134.68|134.79|132.79|0
1643746800000|2022-02-01 20:20:00|136.54|134.54|138.85|136.85|138.85|136.85|136.34|134.34|0
1643747100000|2022-02-01 20:25:00|138.71|136.71|139.94|137.94|140.7|138.7|137.08|135.08|0
1643747400000|2022-02-01 20:30:00|140.08|138.08|141.73|139.73|142.84|140.84|140.08|138.08|0
1643747700000|2022-02-01 20:35:00|141.59|139.59|137.75|135.75|142.42|140.42|137.47|135.47|0
1643748000000|2022-02-01 20:40:00|138.15|136.15|141.45|139.45|142.28|140.28|137.61|135.61|0
1643748300000|2022-02-01 20:45:00|141.86|139.86|145.06|143.06|145.2|143.2|141.17|139.17|0
1643748600000|2022-02-01 20:50:00|145.83|143.83|145.49|143.49|146.47|144.47|143.45|141.45|0
1643748900000|2022-02-01 20:55:00|145.06|143.06|142.25|140.25|145.63|143.63|142.25|140.25|0
1643749200000|2022-02-01 21:00:00|141.56|139.56|142.88|140.88|143.93|141.93|141.56|139.56|0
1643749500000|2022-02-01 21:05:00|143.02|141.02|143.58|141.58|144.85|142.85|142.32|140.32|0
1643749800000|2022-02-01 21:10:00|143.72|141.72|143.56|141.56|144.99|142.99|142.69|140.69|0
1643750100000|2022-02-01 21:15:00|145.28|142.68|145.56|142.96|146.14|143.54|144.99|142.39|0
1643750400000|2022-02-01 21:20:00|145.7|143.1|147.34|144.74|147.56|144.96|145.56|142.96|0
1643750700000|2022-02-01 21:25:00|147.27|144.67|149|146.4|149|146.4|147.05|144.45|0
1643751000000|2022-02-01 21:30:00|148.85|146.25|150.73|148.13|150.88|148.28|148.85|146.25|0
1643751300000|2022-02-01 21:35:00|150.88|148.28|151.02|148.42|151.9|149.3|150.73|148.13|0
1643751600000|2022-02-01 21:40:00|151.16|148.56|149.56|146.96|151.31|148.71|149.42|146.82|0
1643751900000|2022-02-01 21:45:00|149.71|147.11|148.98|146.38|149.71|147.11|148.98|146.38|0
1643752200000|2022-02-01 21:50:00|149.12|146.52|150.86|148.26|151.37|148.77|149.12|146.52|0
1643752500000|2022-02-01 21:55:00|151|148.4|149.04|146.44|151.15|148.55|149.04|146.44|0
1643752800000|2022-02-01 22:00:00|149.11|146.51|147.18|144.58|149.11|146.51|147.18|144.58|0
1643753100000|2022-02-01 22:05:00|147.07|144.47|147.92|145.32|147.92|145.32|147.07|144.47|0
1643753400000|2022-02-01 22:10:00|147.94|145.34|147.6|145|148.19|145.59|147.39|144.79|0
1643753700000|2022-02-01 22:15:00|147.49|144.89|146.99|144.39|147.49|144.89|146.97|144.37|0
1643754000000|2022-02-01 22:20:00|146.97|144.37|146.66|144.06|146.97|144.37|146.62|144.02|0
1643754300000|2022-02-01 22:25:00|146.65|144.05|146.93|144.33|147.01|144.41|146.65|144.05|0
1643754600000|2022-02-01 22:30:00|146.96|144.36|146.76|144.16|146.96|144.36|146.67|144.07|0
1643754900000|2022-02-01 22:35:00|146.75|144.15|147.06|144.46|147.1|144.5|146.69|144.09|0
1643755200000|2022-02-01 22:40:00|147.12|144.52|147.3|144.7|147.61|145.01|147.06|144.46|0
1643755500000|2022-02-01 22:45:00|147.28|144.68|147.86|145.26|147.86|145.26|147.28|144.68|0
1643755800000|2022-02-01 22:50:00|147.65|145.05|148.27|145.67|148.35|145.75|147.48|144.88|0
1643756100000|2022-02-01 22:55:00|148.31|145.71|149.45|146.85|149.76|147.16|148.31|145.71|0
1643756400000|2022-02-01 23:00:00|150.29|147.69|148.62|146.02|150.29|147.69|147.61|145.01|0
1643756700000|2022-02-01 23:05:00|148.48|145.88|148.33|145.73|149.92|147.32|147.61|145.01|0
1643757000000|2022-02-01 23:10:00|148.47|145.87|148.39|145.79|149.34|146.74|147.46|144.86|0
1643757300000|2022-02-01 23:15:00|148.32|145.72|148.89|146.29|149.33|146.73|148.32|145.72|0
1643757600000|2022-02-01 23:20:00|148.96|146.36|149.32|146.72|149.91|147.31|148.89|146.29|0
1643757900000|2022-02-01 23:25:00|149.25|146.65|150.19|147.59|150.34|147.74|149.18|146.58|0
1643758200000|2022-02-01 23:30:00|150.04|147.44|149.03|146.43|150.04|147.44|148.3|145.7|0
1643758500000|2022-02-01 23:35:00|148.95|146.35|149.74|147.14|149.89|147.29|148.45|145.85|0
1643758800000|2022-02-01 23:40:00|149.81|147.21|150.32|147.72|150.32|147.72|149.45|146.85|0
1643759100000|2022-02-01 23:45:00|150.18|147.58|149.45|146.85|150.18|147.58|149.3|146.7|0
1643759400000|2022-02-01 23:50:00|149.52|146.92|149.15|146.55|149.59|146.99|148.93|146.33|0
1643759700000|2022-02-01 23:55:00|149.08|146.48|149.73|147.13|149.87|147.27|149.01|146.41|0
1643760000000|2022-02-02 00:00:00|149.65|147.05|151.39|148.79|151.61|149.01|149.58|146.98|0
1643760300000|2022-02-02 00:05:00|151.32|148.72|151.61|149.01|151.61|149.01|150.74|148.14|0
1643760600000|2022-02-02 00:10:00|151.75|149.15|150.94|148.34|151.75|149.15|150.58|147.98|0
1643760900000|2022-02-02 00:15:00|150.73|148.13|152.33|149.73|152.77|150.17|150.44|147.84|0
1643761200000|2022-02-02 00:20:00|152.18|149.58|152.03|149.43|152.47|149.87|151.89|149.29|0
1643761500000|2022-02-02 00:25:00|152.1|149.5|152.76|150.16|152.76|150.16|151.59|148.99|0
1643761800000|2022-02-02 00:30:00|152.61|150.01|152.39|149.79|152.91|150.31|152.02|149.42|0
1643762100000|2022-02-02 00:35:00|152.32|149.72|151.87|149.27|152.46|149.86|151.87|149.27|0
1643762400000|2022-02-02 00:40:00|152.02|149.42|151.58|148.98|152.02|149.42|151.58|148.98|0
1643762700000|2022-02-02 00:45:00|151.72|149.12|152.16|149.56|152.45|149.85|151.72|149.12|0
1643763000000|2022-02-02 00:50:00|152.01|149.41|152.59|149.99|152.74|150.14|152.01|149.41|0
1643763300000|2022-02-02 00:55:00|152.44|149.84|152.44|149.84|152.74|150.14|152.15|149.55|0
1643763600000|2022-02-02 01:00:00|152.29|149.69|151.85|149.25|152.73|150.13|150.98|148.38|0
1643763900000|2022-02-02 01:05:00|152|149.4|153.23|150.63|153.61|151.01|152|149.4|0
1643764200000|2022-02-02 01:10:00|153.16|150.56|153.45|150.85|153.45|150.85|152.72|150.12|0
1643764500000|2022-02-02 01:15:00|153.01|150.41|152.13|149.53|153.01|150.41|151.26|148.66|0
1643764800000|2022-02-02 01:20:00|152.27|149.67|152.34|149.74|153.45|150.85|151.98|149.38|0
1643765100000|2022-02-02 01:25:00|152.27|149.67|151.97|149.37|152.42|149.82|151.83|149.23|0
1643765400000|2022-02-02 01:30:00|152.19|149.59|152.55|149.95|152.7|150.1|151.68|149.08|0
1643765700000|2022-02-02 01:35:00|152.7|150.1|152.26|149.66|152.85|150.25|151.82|149.22|0
1643766000000|2022-02-02 01:40:00|152.11|149.51|152.69|150.09|152.69|150.09|151.67|149.07|0
1643766300000|2022-02-02 01:45:00|152.54|149.94|152.1|149.5|152.69|150.09|151.96|149.36|0
1643766600000|2022-02-02 01:50:00|152.25|149.65|152.1|149.5|152.46|149.86|151.95|149.35|0
1643766900000|2022-02-02 01:55:00|152.24|149.64|152.38|149.78|152.53|149.93|151.95|149.35|0
1643767200000|2022-02-02 02:00:00|152.24|149.64|152.53|149.93|152.68|150.08|152.24|149.64|0
1643767500000|2022-02-02 02:05:00|152.6|150|152.59|149.99|152.67|150.07|152.09|149.49|0
1643767800000|2022-02-02 02:10:00|152.67|150.07|152.52|149.92|152.96|150.36|152.52|149.92|0
1643768100000|2022-02-02 02:15:00|152.59|149.99|152.37|149.77|153.1|150.5|152.22|149.62|0
1643768400000|2022-02-02 02:20:00|152.22|149.62|150.9|148.3|152.37|149.77|150.9|148.3|0
1643768700000|2022-02-02 02:25:00|151.05|148.45|151.62|149.02|151.77|149.17|150.9|148.3|0
1643769000000|2022-02-02 02:30:00|151.77|149.17|151.18|148.58|151.77|149.17|151.04|148.44|0
1643769300000|2022-02-02 02:35:00|151.11|148.51|151.03|148.43|151.33|148.73|150.89|148.29|0
1643769600000|2022-02-02 02:40:00|151.76|149.16|151.32|148.72|151.83|149.23|151.03|148.43|0
1643769900000|2022-02-02 02:45:00|151.24|148.64|151.02|148.42|151.32|148.72|150.88|148.28|0
1643770200000|2022-02-02 02:50:00|151.17|148.57|151.46|148.86|151.46|148.86|151.16|148.56|0
1643770500000|2022-02-02 02:55:00|151.31|148.71|151.45|148.85|151.46|148.86|151.16|148.56|0
1643770800000|2022-02-02 03:00:00|151.37|148.77|151.3|148.7|151.37|148.77|150.86|148.26|0
1643771100000|2022-02-02 03:05:00|151.45|148.85|151.44|148.84|151.45|148.85|151.15|148.55|0
1643771400000|2022-02-02 03:10:00|151.3|148.7|151.44|148.84|151.73|149.13|151.15|148.55|0
1643771700000|2022-02-02 03:15:00|151.58|148.98|151.14|148.54|151.73|149.13|151|148.4|0
1643772000000|2022-02-02 03:20:00|151.06|148.46|151.87|149.27|151.87|149.27|150.99|148.39|0
1643772300000|2022-02-02 03:25:00|151.72|149.12|151.72|149.12|152.01|149.41|151.72|149.12|0
1643772600000|2022-02-02 03:30:00|151.71|149.11|152.3|149.7|152.3|149.7|151.57|148.97|0
1643772900000|2022-02-02 03:35:00|152.15|149.55|152|149.4|152.44|149.84|152|149.4|0
1643773200000|2022-02-02 03:40:00|152.14|149.54|152.14|149.54|152.29|149.69|151.99|149.39|0
1643773500000|2022-02-02 03:45:00|152.06|149.46|151.7|149.1|152.29|149.69|151.55|148.95|0
1643773800000|2022-02-02 03:50:00|151.77|149.17|151.84|149.24|151.84|149.24|151.69|149.09|0
1643774100000|2022-02-02 03:55:00|151.76|149.16|152.27|149.67|152.27|149.67|151.69|149.09|0
1643774400000|2022-02-02 04:00:00|152.13|149.53|152.56|149.96|152.56|149.96|151.98|149.38|0
1643774700000|2022-02-02 04:05:00|152.49|149.89|152.56|149.96|152.71|150.11|152.41|149.81|0
1643775000000|2022-02-02 04:10:00|152.63|150.03|152.85|150.25|152.99|150.39|152.63|150.03|0
1643775300000|2022-02-02 04:15:00|152.84|150.24|153.14|150.54|153.29|150.69|152.84|150.24|0
1643775600000|2022-02-02 04:20:00|153.06|150.46|152.69|150.09|153.06|150.46|152.54|149.94|0
1643775900000|2022-02-02 04:25:00|152.76|150.16|152.54|149.94|152.84|150.24|152.54|149.94|0
1643776200000|2022-02-02 04:30:00|152.68|150.08|152.68|150.08|152.83|150.23|152.53|149.93|0
1643776500000|2022-02-02 04:35:00|152.83|150.23|152.68|150.08|153.27|150.67|152.68|150.08|0
1643776800000|2022-02-02 04:40:00|152.53|149.93|152.52|149.92|152.82|150.22|152.52|149.92|0
1643777100000|2022-02-02 04:45:00|152.67|150.07|152.52|149.92|152.67|150.07|152.08|149.48|0
1643777400000|2022-02-02 04:50:00|152.67|150.07|153.1|150.5|153.17|150.57|152.52|149.92|0
1643777700000|2022-02-02 04:55:00|153.25|150.65|153.1|150.5|153.39|150.79|152.95|150.35|0
1643778000000|2022-02-02 05:00:00|153.17|150.57|154.12|151.52|154.12|151.52|152.95|150.35|0
1643778300000|2022-02-02 05:05:00|153.98|151.38|153.82|151.22|154.27|151.67|153.53|150.93|0
1643778600000|2022-02-02 05:10:00|153.97|151.37|153.82|151.22|154.12|151.52|153.82|151.22|0
1643778900000|2022-02-02 05:15:00|153.74|151.14|153.82|151.22|153.82|151.22|153.37|150.77|0
1643779200000|2022-02-02 05:20:00|153.67|151.07|153.96|151.36|154.11|151.51|153.67|151.07|0
1643779500000|2022-02-02 05:25:00|154.11|151.51|154.25|151.65|154.4|151.8|154.03|151.43|0
1643779800000|2022-02-02 05:30:00|154.4|151.8|154.24|151.64|154.4|151.8|154.1|151.5|0
1643780100000|2022-02-02 05:35:00|154.17|151.57|154.39|151.79|154.39|151.79|154.09|151.49|0
1643780400000|2022-02-02 05:40:00|154.24|151.64|154.68|152.08|157.65|155.05|154.24|151.64|0
1643780700000|2022-02-02 05:45:00|154.83|152.23|155.27|152.67|155.27|152.67|154.75|152.15|0
1643781000000|2022-02-02 05:50:00|155.12|152.52|155.11|152.51|155.26|152.66|154.67|152.07|0
1643781300000|2022-02-02 05:55:00|155.26|152.66|155.55|152.95|155.7|153.1|155.11|152.51|0
1643781600000|2022-02-02 06:00:00|155.48|152.88|156.59|153.99|156.59|153.99|155.4|152.8|0
1643781900000|2022-02-02 06:05:00|156.89|154.29|156.58|153.98|157.48|154.88|156.58|153.98|0
1643782200000|2022-02-02 06:10:00|156.66|154.06|157.18|154.58|157.18|154.58|156.58|153.98|0
1643782500000|2022-02-02 06:15:00|157.03|154.43|157.02|154.42|157.1|154.5|156.73|154.13|0
1643782800000|2022-02-02 06:20:00|157.17|154.57|157.69|155.09|157.69|155.09|156.87|154.27|0
1643783100000|2022-02-02 06:25:00|157.54|154.94|157.91|155.31|157.91|155.31|157.32|154.72|0
1643783400000|2022-02-02 06:30:00|158.06|155.46|157.76|155.16|159.26|156.66|157.76|155.16|0
1643783700000|2022-02-02 06:35:00|157.61|155.01|156.93|154.33|157.61|155.01|156.56|153.96|0
1643784000000|2022-02-02 06:40:00|156.85|154.25|154.77|152.17|157|154.4|154.62|152.02|0
1643784300000|2022-02-02 06:45:00|154.62|152.02|154.47|151.87|154.77|152.17|154.17|151.57|0
1643784600000|2022-02-02 06:50:00|154.32|151.72|154.47|151.87|155.06|152.46|154.25|151.65|0
1643784900000|2022-02-02 06:55:00|154.32|151.72|154.98|152.38|155.05|152.45|153.58|150.98|0
1643785200000|2022-02-02 07:00:00|154.9|152.3|153.87|151.27|154.9|152.3|153.28|150.68|0
1643785500000|2022-02-02 07:05:00|153.57|150.97|154.01|151.41|155.05|152.45|153.42|150.82|0
1643785800000|2022-02-02 07:10:00|153.86|151.26|154.74|152.14|154.89|152.29|153.57|150.97|0
1643786100000|2022-02-02 07:15:00|154.81|152.21|155.48|152.88|155.48|152.88|154.59|151.99|0
1643786400000|2022-02-02 07:20:00|155.63|153.03|155.33|152.73|155.63|153.03|154.88|152.28|0
1643786700000|2022-02-02 07:25:00|155.4|152.8|156.36|153.76|156.66|154.06|154.88|152.28|0
1643787000000|2022-02-02 07:30:00|156.21|153.61|156.36|153.76|157.55|154.95|155.99|153.39|0
1643787300000|2022-02-02 07:35:00|156.51|153.91|154.57|151.97|156.51|153.91|154.35|151.75|0
1643787600000|2022-02-02 07:40:00|154.64|152.04|156.35|153.75|156.35|153.75|154.42|151.82|0
1643787900000|2022-02-02 07:45:00|156.05|153.45|153.82|151.22|156.05|153.45|153.6|151|0
1643788200000|2022-02-02 07:50:00|153.97|151.37|154.04|151.44|154.41|151.81|153.6|151|0
1643788500000|2022-02-02 07:55:00|154.11|151.51|153.96|151.36|154.41|151.81|153.81|151.21|0
1643788800000|2022-02-02 08:00:00|154.11|151.51|154.69|152.09|156.97|154.37|152.64|150.04|0
1643789100000|2022-02-02 08:05:00|153.95|151.95|155.71|153.71|156.45|154.45|153.51|151.51|0
1643789400000|2022-02-02 08:10:00|155.78|153.78|155.7|153.7|156.59|154.59|154.67|152.67|0
1643789700000|2022-02-02 08:15:00|155.55|153.55|153.93|151.93|155.85|153.85|153.64|151.64|0
1643790000000|2022-02-02 08:20:00|154.08|152.08|155.4|153.4|156.58|154.58|153.93|151.93|0
1643790300000|2022-02-02 08:25:00|155.47|153.47|154.73|152.73|156.73|154.73|154.66|152.66|0
1643790600000|2022-02-02 08:30:00|154.36|152.36|153.99|151.99|155.54|153.54|153.92|151.92|0
1643790900000|2022-02-02 08:35:00|154.06|152.06|152.96|150.96|155.24|153.24|152.96|150.96|0
1643791200000|2022-02-02 08:40:00|152.89|150.89|153.32|151.32|154.06|152.06|152.6|150.6|0
1643791500000|2022-02-02 08:45:00|153.47|151.47|151.86|149.86|153.91|151.91|151.86|149.86|0
1643791800000|2022-02-02 08:50:00|151.57|149.57|153.17|151.17|154.64|152.64|150.99|148.99|0
1643792100000|2022-02-02 08:55:00|152.22|150.22|153.02|151.02|153.16|151.16|152.14|150.14|0
1643792400000|2022-02-02 09:00:00|152.87|150.87|155.87|153.87|155.95|153.95|152.58|150.58|0
1643792700000|2022-02-02 09:05:00|155.95|153.95|157.05|155.05|158.17|156.17|155.8|153.8|0
1643793000000|2022-02-02 09:10:00|157.13|155.13|159.81|157.81|159.96|157.96|156.83|154.83|0
1643793300000|2022-02-02 09:15:00|159.66|157.66|158.46|156.46|160.26|158.26|158.46|156.46|0
1643793600000|2022-02-02 09:20:00|158.68|156.68|159.65|157.65|159.8|157.8|158.53|156.53|0
1643793900000|2022-02-02 09:25:00|159.72|157.72|158|156|160.1|158.1|157.56|155.56|0
1643794200000|2022-02-02 09:30:00|158.15|156.15|158.15|156.15|159.19|157.19|157.85|155.85|0
1643794500000|2022-02-02 09:35:00|158|156|159.33|157.33|159.48|157.48|157.25|155.25|0
1643794800000|2022-02-02 09:40:00|159.19|157.19|161.58|159.58|161.58|159.58|159.04|157.04|0
1643795100000|2022-02-02 09:45:00|161.43|159.43|163.01|161.01|163.01|161.01|160.53|158.53|0
1643795400000|2022-02-02 09:50:00|162.78|160.78|163.84|161.84|163.84|161.84|162.78|160.78|0
1643795700000|2022-02-02 09:55:00|163.76|161.76|163.84|161.84|164.75|162.75|163.54|161.54|0
1643796000000|2022-02-02 10:00:00|163.99|161.99|163.07|161.07|163.99|161.99|162.62|160.62|0
1643796300000|2022-02-02 10:05:00|163.83|161.83|161.71|159.71|163.98|161.98|161.56|159.56|0
1643796600000|2022-02-02 10:10:00|161.56|159.56|162.91|160.91|162.91|160.91|161.41|159.41|0
1643796900000|2022-02-02 10:15:00|163.06|161.06|162.45|160.45|163.52|161.52|162|160|0
1643797200000|2022-02-02 10:20:00|162.3|160.3|162.45|160.45|162.6|160.6|161.24|159.24|0
1643797500000|2022-02-02 10:25:00|162.15|160.15|162.29|160.29|162.75|160.75|161.69|159.69|0
1643797800000|2022-02-02 10:30:00|162.22|160.22|162.89|160.89|163.5|161.5|161.99|159.99|0
1643798100000|2022-02-02 10:35:00|162.74|160.74|163.19|161.19|163.8|161.8|161.83|159.83|0
1643798400000|2022-02-02 10:40:00|162.89|160.89|162.13|160.13|163.65|161.65|161.68|159.68|0
1643798700000|2022-02-02 10:45:00|162.28|160.28|160.92|158.92|162.28|160.28|160.69|158.69|0
1643799000000|2022-02-02 10:50:00|161.07|159.07|161.37|159.37|162.12|160.12|161.06|159.06|0
1643799300000|2022-02-02 10:55:00|161.21|159.21|161.06|159.06|161.51|159.51|160.31|158.31|0
1643799600000|2022-02-02 11:00:00|161.36|159.36|160|158|161.51|159.51|159.55|157.55|0
1643799900000|2022-02-02 11:05:00|159.85|157.85|159.4|157.4|160|158|158.51|156.51|0
1643800200000|2022-02-02 11:10:00|159.25|157.25|158.8|156.8|159.4|157.4|158.28|156.28|0
1643800500000|2022-02-02 11:15:00|158.95|156.95|158.64|156.64|159.25|157.25|158.2|156.2|0
1643800800000|2022-02-02 11:20:00|158.49|156.49|159.83|157.83|160.29|158.29|158.49|156.49|0
1643801100000|2022-02-02 11:25:00|159.68|157.68|159.68|157.68|160.13|158.13|159.23|157.23|0
1643801400000|2022-02-02 11:30:00|159.53|157.53|160.43|158.43|160.43|158.43|159.53|157.53|0
1643801700000|2022-02-02 11:35:00|160.28|158.28|160.12|158.12|160.72|158.72|159.97|157.97|0
1643802000000|2022-02-02 11:40:00|160.27|158.27|159.97|157.97|160.87|158.87|159.37|157.37|0
1643802300000|2022-02-02 11:45:00|160.12|158.12|160.93|158.93|161.32|159.32|160.12|158.12|0
1643802600000|2022-02-02 11:50:00|160.86|158.86|161.91|159.91|162.06|160.06|160.71|158.71|0
1643802900000|2022-02-02 11:55:00|161.76|159.76|161.61|159.61|161.91|159.91|161.15|159.15|0
1643803200000|2022-02-02 12:00:00|161.45|159.45|161|159|161.45|159.45|160.1|158.1|0
1643803500000|2022-02-02 12:05:00|160.85|158.85|161.75|159.75|161.9|159.9|160.24|158.24|0
1643803800000|2022-02-02 12:10:00|161.9|159.9|163.25|161.25|164.78|162.78|161.9|159.9|0
1643804100000|2022-02-02 12:15:00|163.41|161.41|164.47|162.47|164.92|162.92|163.25|161.25|0
1643804400000|2022-02-02 12:20:00|164.62|162.62|164|162|164.62|162.62|163.4|161.4|0
1643804700000|2022-02-02 12:25:00|164.16|162.16|164|162|164.76|162.76|163.4|161.4|0
1643805000000|2022-02-02 12:30:00|163.85|161.85|163.08|161.08|163.85|161.85|163.08|161.08|0
1643805300000|2022-02-02 12:35:00|162.93|160.93|162.17|160.17|163.69|161.69|162.17|160.17|0
1643805600000|2022-02-02 12:40:00|162.02|160.02|163.38|161.38|163.38|161.38|161.64|159.64|0
1643805900000|2022-02-02 12:45:00|163.23|161.23|164.13|162.13|164.59|162.59|163.07|161.07|0
1643806200000|2022-02-02 12:50:00|164.29|162.29|166.7|164.7|166.85|164.85|164.13|162.13|0
1643806500000|2022-02-02 12:55:00|166.54|164.54|168.22|166.22|168.83|166.83|166.54|164.54|0
1643806800000|2022-02-02 13:00:00|167.68|165.68|166.84|164.84|168.06|166.06|165.78|163.78|0
1643807100000|2022-02-02 13:05:00|166.99|164.99|166.53|164.53|167.45|165.45|166.08|164.08|0
1643807400000|2022-02-02 13:10:00|166.68|164.68|165|163|166.68|164.68|164.55|162.55|0
1643807700000|2022-02-02 13:15:00|164.7|162.7|163.48|161.48|165.46|163.46|163.48|161.48|0
1643808000000|2022-02-02 13:20:00|163.33|161.33|161.36|159.36|163.63|161.63|161.06|159.06|0
1643808300000|2022-02-02 13:25:00|161.21|159.21|161.66|159.66|161.96|159.96|160.68|158.68|0
1643808600000|2022-02-02 13:30:00|161.81|159.81|162.18|160.18|162.41|160.41|161.36|159.36|0
1643808900000|2022-02-02 13:35:00|162.11|160.11|161.87|159.87|163.69|161.69|161.5|159.5|0
1643809200000|2022-02-02 13:40:00|161.8|159.8|161.65|159.65|163.31|161.31|161.5|159.5|0
1643809500000|2022-02-02 13:45:00|161.57|159.57|162.85|160.85|163.15|161.15|161.49|159.49|0
1643809800000|2022-02-02 13:50:00|162.54|160.54|159.24|157.24|162.54|160.54|158.94|156.94|0
1643810100000|2022-02-02 13:55:00|159.09|157.09|158.34|156.34|159.24|157.24|157.75|155.75|0
1643810400000|2022-02-02 14:00:00|158.04|156.04|158.78|156.78|159.08|157.08|157.3|155.3|0
1643810700000|2022-02-02 14:05:00|158.85|156.85|158.63|156.63|159.23|157.23|157.74|155.74|0
1643811000000|2022-02-02 14:10:00|158.78|156.78|157.37|155.37|158.78|156.78|156.12|154.12|0
1643811300000|2022-02-02 14:15:00|157.52|155.52|157.29|155.29|159|157|155.9|153.9|0
1643811600000|2022-02-02 14:20:00|156.63|154.63|158.1|156.1|158.1|156.1|156.19|154.19|0
1643811900000|2022-02-02 14:25:00|157.96|155.96|156.54|154.54|158.99|156.99|156.03|154.03|0
1643812200000|2022-02-02 14:30:00|156.77|154.77|156.25|154.25|157.06|155.06|154.12|152.12|0
1643812500000|2022-02-02 14:35:00|156.62|154.62|160.32|158.32|161.97|159.97|156.24|154.24|0
1643812800000|2022-02-02 14:40:00|160.47|158.47|153.67|151.67|161.22|159.22|151.35|149.35|0
1643813100000|2022-02-02 14:45:00|154.26|152.26|149.04|147.04|154.84|152.84|149.04|147.04|0
1643813400000|2022-02-02 14:50:00|145.82|143.82|151.26|149.26|153.16|151.16|145.82|143.82|0
1643813700000|2022-02-02 14:55:00|151.7|149.7|150.68|148.68|153.15|151.15|147.66|145.66|0
1643814000000|2022-02-02 15:00:00|151.11|149.11|155.66|153.66|159.03|157.03|151.11|149.11|0
1643814300000|2022-02-02 15:05:00|155.36|153.36|157.01|155.01|158.35|156.35|153.89|151.89|0
1643814600000|2022-02-02 15:10:00|156.86|154.86|151.54|149.74|159.09|157.09|151.47|149.67|0
1643814900000|2022-02-02 15:15:00|152.06|150.26|152.83|151.03|153.51|151.71|147.63|145.83|0
1643815200000|2022-02-02 15:20:00|152.69|150.89|148.92|147.12|154.59|152.79|148.92|147.12|0
1643815500000|2022-02-02 15:25:00|149.06|147.26|148.05|146.25|150.65|148.85|146.63|144.83|0
1643815800000|2022-02-02 15:30:00|148.34|146.54|146.76|144.96|150.79|148.99|146.48|144.68|0
1643816100000|2022-02-02 15:35:00|146.91|145.11|153.32|151.52|153.76|151.96|144.07|142.27|0
1643816400000|2022-02-02 15:40:00|154.05|152.25|154.71|152.91|155.3|153.5|148.76|146.96|0
1643816700000|2022-02-02 15:45:00|154.78|152.98|155.66|153.86|157.66|155.86|152.52|150.72|0
1643817000000|2022-02-02 15:50:00|155.74|153.94|151.35|149.55|156.25|154.45|149.04|147.24|0
1643817300000|2022-02-02 15:55:00|151.06|149.26|154.04|152.24|154.04|152.24|150.91|149.11|0
1643817600000|2022-02-02 16:00:00|153.67|151.87|150.18|148.38|154.7|152.9|148.74|146.94|0
1643817900000|2022-02-02 16:05:00|149.89|148.09|146.44|144.64|151.34|149.54|146.02|144.22|0
1643818200000|2022-02-02 16:10:00|146.37|144.57|143.05|141.25|148.3|146.5|143.05|141.25|0
1643818500000|2022-02-02 16:15:00|143.33|141.53|145.58|143.78|146.72|144.92|142.06|140.26|0
1643818800000|2022-02-02 16:20:00|145.72|143.92|147.57|145.77|149.15|147.35|145.72|143.92|0
1643819100000|2022-02-02 16:25:00|148.21|146.41|148.86|147.06|150.45|148.65|147.57|145.77|0
1643819400000|2022-02-02 16:30:00|148|146.2|146.85|145.05|148.57|146.77|145.43|143.63|0
1643819700000|2022-02-02 16:35:00|146.71|144.91|143.73|141.93|147.85|146.05|142.74|140.94|0
1643820000000|2022-02-02 16:40:00|144.15|142.35|146.98|145.18|147.91|146.11|143.58|141.78|0
1643820300000|2022-02-02 16:45:00|146.7|144.9|147.83|146.03|150.43|148.63|145.48|143.68|0
1643820600000|2022-02-02 16:50:00|147.9|146.1|150.13|148.33|151.14|149.34|147.55|145.75|0
1643820900000|2022-02-02 16:55:00|149.84|148.04|151.72|149.92|151.72|149.92|148.83|147.03|0
1643821200000|2022-02-02 17:00:00|151.57|149.77|150.55|148.75|152.01|150.21|149.11|147.31|0
1643821500000|2022-02-02 17:05:00|150.99|149.19|156.99|155.19|157.44|155.64|150.99|149.19|0
1643821800000|2022-02-02 17:10:00|157.14|155.34|157.06|155.26|157.58|155.78|155.37|153.57|0
1643822100000|2022-02-02 17:15:00|157.14|155.34|154.11|152.31|158.92|157.12|152.57|150.77|0
1643822400000|2022-02-02 17:20:00|154.18|152.38|154.18|152.38|155.8|154|153.74|151.94|0
1643822700000|2022-02-02 17:25:00|153.74|151.94|153.88|152.08|155.35|153.55|153.44|151.64|0
1643823000000|2022-02-02 17:30:00|153.73|151.93|154.9|153.1|155.05|153.25|151.84|150.04|0
1643823300000|2022-02-02 17:35:00|154.75|152.95|156.96|155.16|157.11|155.31|154.02|152.22|0
1643823600000|2022-02-02 17:40:00|156.67|154.87|157.7|155.9|157.7|155.9|155.78|153.98|0
1643823900000|2022-02-02 17:45:00|157.55|155.75|160.38|158.58|162.19|160.39|157.55|155.75|0
1643824200000|2022-02-02 17:50:00|160.45|158.65|160.98|159.18|160.98|159.18|159.33|157.53|0
1643824500000|2022-02-02 17:55:00|160.68|158.88|163.99|162.19|163.99|162.19|159.93|158.13|0
1643824800000|2022-02-02 18:00:00|163.69|161.89|161.27|159.47|163.99|162.19|161.27|159.47|0
1643825100000|2022-02-02 18:05:00|161.57|159.77|159.91|158.11|162.32|160.52|159.91|158.11|0
1643825400000|2022-02-02 18:10:00|160.21|158.41|159.3|157.5|160.36|158.56|158.1|156.3|0
1643825700000|2022-02-02 18:15:00|159.45|157.65|158.91|157.11|161.55|159.75|158.1|156.3|0
1643826000000|2022-02-02 18:20:00|159.14|157.34|157.2|155.4|159.74|157.94|156.6|154.8|0
1643826300000|2022-02-02 18:25:00|157.35|155.55|156.3|154.5|158.09|156.29|153.94|152.14|0
1643826600000|2022-02-02 18:30:00|156.15|154.35|158.3|156.5|158.53|156.73|155.86|154.06|0
1643826900000|2022-02-02 18:35:00|158.23|156.43|160.93|159.13|160.93|159.13|158.23|156.43|0
1643827200000|2022-02-02 18:40:00|160.7|158.9|160.62|158.82|162.13|160.33|159.12|157.32|0
1643827500000|2022-02-02 18:45:00|160.32|158.52|157.77|155.97|161.52|159.72|157.77|155.97|0
1643827800000|2022-02-02 18:50:00|158.22|156.42|158.66|156.86|159.33|157.53|156.88|155.08|0
1643828100000|2022-02-02 18:55:00|159.26|157.46|159.7|157.9|160.46|158.66|158.21|156.41|0
1643828400000|2022-02-02 19:00:00|159.85|158.05|162.56|160.76|163.02|161.22|159.25|157.45|0
1643828700000|2022-02-02 19:05:00|162.72|160.92|160.9|159.1|163.02|161.22|159.7|157.9|0
1643829000000|2022-02-02 19:10:00|161.05|159.25|158.64|156.84|162.48|160.68|158.19|156.39|0
1643829300000|2022-02-02 19:15:00|159.09|157.29|160.29|158.49|161.19|159.39|156.26|154.46|0
1643829600000|2022-02-02 19:20:00|160.14|158.34|157.29|155.49|160.29|158.49|156.99|155.19|0
1643829900000|2022-02-02 19:25:00|157.59|155.79|159.03|157.23|161.43|159.63|155.36|153.56|0
1643830200000|2022-02-02 19:30:00|159.33|157.53|163.72|161.92|164.03|162.23|158.88|157.08|0
1643830500000|2022-02-02 19:35:00|163.57|161.77|162.04|160.24|164.33|162.53|160.53|158.73|0
1643830800000|2022-02-02 19:40:00|162.35|160.55|164.78|162.98|166.17|164.37|162.35|160.55|0
1643831100000|2022-02-02 19:45:00|164.93|163.13|166.54|164.74|167.39|165.59|163.41|161.61|0
1643831400000|2022-02-02 19:50:00|166.62|164.82|166.92|165.12|167.85|166.05|165.24|163.44|0
1643831700000|2022-02-02 19:55:00|166.77|164.97|163.55|161.75|166.77|164.97|163.39|161.59|0
1643832000000|2022-02-02 20:00:00|163.7|161.9|165.84|164.04|167.07|165.27|161.11|159.31|0
1643832300000|2022-02-02 20:05:00|165.53|163.73|163.84|162.04|166.14|164.34|163.38|161.58|0
1643832600000|2022-02-02 20:10:00|163.91|162.11|163.84|162.04|165.22|163.42|162.62|160.82|0
1643832900000|2022-02-02 20:15:00|163.91|162.11|169.07|167.27|169.53|167.73|163.38|161.58|0
1643833200000|2022-02-02 20:20:00|169.38|167.58|167.51|165.71|169.69|167.89|166.82|165.02|0
1643833500000|2022-02-02 20:25:00|167.59|165.79|165.81|164.01|169.37|167.57|163.82|162.02|0
1643833800000|2022-02-02 20:30:00|165.97|164.17|167.81|166.01|167.81|166.01|164.2|162.4|0
1643834100000|2022-02-02 20:35:00|167.97|166.17|165.65|163.85|168.59|166.79|164.73|162.93|0
1643834400000|2022-02-02 20:40:00|165.96|164.16|167.65|165.85|167.65|165.85|165.49|163.69|0
1643834700000|2022-02-02 20:45:00|167.41|165.61|168.57|166.77|169.51|167.71|166.72|164.92|0
1643835000000|2022-02-02 20:50:00|168.73|166.93|167.64|165.84|168.73|166.93|162.73|160.93|0
1643835300000|2022-02-02 20:55:00|167.49|165.69|164.71|162.91|170.12|168.32|164.41|162.61|0
1643835600000|2022-02-02 21:00:00|164.41|162.61|162.27|160.47|166.4|164.6|161.96|160.16|0
1643835900000|2022-02-02 21:05:00|162.42|160.62|149.32|147.52|162.72|160.92|148.68|146.88|0
1643836200000|2022-02-02 21:10:00|147.81|146.01|145.94|144.14|148.39|146.59|143.8|142|0
1643836500000|2022-02-02 21:15:00|146.35|144.15|145.63|143.43|148.65|146.45|144.99|142.79|0
1643836800000|2022-02-02 21:20:00|145.27|143.07|144.98|142.78|145.7|143.5|143.14|140.94|0
1643837100000|2022-02-02 21:25:00|144.84|142.64|145.84|143.64|146.27|144.07|144.41|142.21|0
1643837400000|2022-02-02 21:30:00|145.76|143.56|146.12|143.92|147.41|145.21|145.04|142.84|0
1643837700000|2022-02-02 21:35:00|146.26|144.06|146.18|143.98|147.69|145.49|145.83|143.63|0
1643838000000|2022-02-02 21:40:00|146.26|144.06|147.26|145.06|147.26|145.06|145.68|143.48|0
1643838300000|2022-02-02 21:45:00|147.04|144.84|145.67|143.47|147.11|144.91|145.39|143.19|0
1643838600000|2022-02-02 21:50:00|145.82|143.62|146.67|144.47|147.53|145.33|145.39|143.19|0
1643838900000|2022-02-02 21:55:00|146.53|144.33|147.89|145.69|147.89|145.69|146.53|144.33|0
1643839200000|2022-02-02 22:00:00|147.75|145.55|146.89|144.69|147.9|145.7|146.27|144.07|0
1643839500000|2022-02-02 22:05:00|146.87|144.67|147.28|145.08|147.39|145.19|146.87|144.67|0
1643839800000|2022-02-02 22:10:00|147.2|145|148.15|145.95|148.28|146.08|147.01|144.81|0
1643840100000|2022-02-02 22:15:00|148.14|145.94|147.09|144.89|148.15|145.95|147.09|144.89|0
1643840400000|2022-02-02 22:20:00|147.11|144.91|147.11|144.91|147.23|145.03|147|144.8|0
1643840700000|2022-02-02 22:25:00|147.15|144.95|147.79|145.59|148.02|145.82|147.12|144.92|0
1643841000000|2022-02-02 22:30:00|147.62|145.42|147.9|145.7|147.91|145.71|147.62|145.42|0
1643841300000|2022-02-02 22:35:00|147.89|145.69|147.18|144.98|147.9|145.7|147.17|144.97|0
1643841600000|2022-02-02 22:40:00|147.16|144.96|147.16|144.96|147.18|144.98|147.16|144.96|0
1643841900000|2022-02-02 22:45:00|147.18|144.98|146.81|144.61|147.28|145.08|146.81|144.61|0
1643842200000|2022-02-02 22:50:00|146.96|144.76|146.33|144.13|146.96|144.76|146.23|144.03|0
1643842500000|2022-02-02 22:55:00|146.35|144.15|146.4|144.2|146.68|144.48|145.8|143.6|0
1643842800000|2022-02-02 23:00:00|146.72|144.52|146.65|144.45|148.52|146.32|146.51|144.31|0
1643843100000|2022-02-02 23:05:00|146.79|144.59|145.36|143.16|147.37|145.17|145.36|143.16|0
1643843400000|2022-02-02 23:10:00|145.51|143.31|144.79|142.59|145.65|143.45|144.65|142.45|0
1643843700000|2022-02-02 23:15:00|144.93|142.73|144.36|142.16|145.93|143.73|144.36|142.16|0
1643844000000|2022-02-02 23:20:00|144.5|142.3|144.78|142.58|145.07|142.87|144.07|141.87|0
1643844300000|2022-02-02 23:25:00|144.64|142.44|144.21|142.01|144.64|142.44|144.07|141.87|0
1643844600000|2022-02-02 23:30:00|144.35|142.15|142.94|140.74|144.35|142.15|142.51|140.31|0
1643844900000|2022-02-02 23:35:00|143.08|140.88|140.83|138.63|143.36|141.16|140.83|138.63|0
1643845200000|2022-02-02 23:40:00|140.97|138.77|139.43|137.23|140.97|138.77|139.29|137.09|0
1643845500000|2022-02-02 23:45:00|139.29|137.09|138.66|136.46|139.91|137.71|138.6|136.4|0
1643845800000|2022-02-02 23:50:00|138.6|136.4|139.42|137.22|139.56|137.36|138.46|136.26|0
1643846100000|2022-02-02 23:55:00|139.28|137.08|138.93|136.73|139.84|137.64|138.45|136.25|0
1643846400000|2022-02-03 00:00:00|138.86|136.66|140.8|138.6|141.08|138.88|138.72|136.52|0
1643846700000|2022-02-03 00:05:00|140.73|138.53|138.85|136.65|140.73|138.53|138.44|136.24|0
1643847000000|2022-02-03 00:10:00|138.99|136.79|140.65|138.45|140.8|138.6|138.78|136.58|0
1643847300000|2022-02-03 00:15:00|140.86|138.66|141.28|139.08|142.75|140.55|140.65|138.45|0
1643847600000|2022-02-03 00:20:00|141.21|139.01|142.04|139.84|142.04|139.84|141.07|138.87|0
1643847900000|2022-02-03 00:25:00|141.97|139.77|141.27|139.07|141.97|139.77|140.5|138.3|0
1643848200000|2022-02-03 00:30:00|141.2|139|140.22|138.02|142.1|139.9|140.22|138.02|0
1643848500000|2022-02-03 00:35:00|140.08|137.88|139.8|137.6|141.61|139.41|139.38|137.18|0
1643848800000|2022-02-03 00:40:00|139.93|137.73|140.49|138.29|141.19|138.99|139.93|137.73|0
1643849100000|2022-02-03 00:45:00|140.63|138.43|140.2|138|141.32|139.12|139.79|137.59|0
1643849400000|2022-02-03 00:50:00|139.92|137.72|140.62|138.42|140.9|138.7|139.92|137.72|0
1643849700000|2022-02-03 00:55:00|140.68|138.48|139.36|137.16|140.89|138.69|139.08|136.88|0
1643850000000|2022-02-03 01:00:00|139.5|137.3|140.75|138.55|141.31|139.11|139.22|137.02|0
1643850300000|2022-02-03 01:05:00|140.89|138.69|138.38|136.18|141.23|139.03|138.38|136.18|0
1643850600000|2022-02-03 01:10:00|138.66|136.46|139.34|137.14|140.32|138.12|138.66|136.46|0
1643850900000|2022-02-03 01:15:00|139.21|137.01|138.09|135.89|139.83|137.63|137.89|135.69|0
1643851200000|2022-02-03 01:20:00|137.96|135.76|138.64|136.44|139.62|137.42|137.96|135.76|0
1643851500000|2022-02-03 01:25:00|138.78|136.58|141.87|139.67|141.87|139.67|138.36|136.16|0
1643851800000|2022-02-03 01:30:00|141.8|139.6|141.86|139.66|142.21|140.01|141.66|139.46|0
1643852100000|2022-02-03 01:35:00|141.93|139.73|143.25|141.05|143.39|141.19|141.73|139.53|0
1643852400000|2022-02-03 01:40:00|143.11|140.91|143.38|141.18|143.52|141.32|142.62|140.42|0
1643852700000|2022-02-03 01:45:00|143.31|141.11|141.85|139.65|143.38|141.18|141.57|139.37|0
1643853000000|2022-02-03 01:50:00|141.92|139.72|141.57|139.37|142.19|139.99|141.57|139.37|0
1643853300000|2022-02-03 01:55:00|141.63|139.43|140.87|138.67|141.71|139.51|140.46|138.26|0
1643853600000|2022-02-03 02:00:00|140.74|138.54|140.32|138.12|140.94|138.74|140.32|138.12|0
1643853900000|2022-02-03 02:05:00|140.46|138.26|140.73|138.53|140.73|138.53|139.49|137.29|0
1643854200000|2022-02-03 02:10:00|140.86|138.66|140.51|138.31|141.28|139.08|140.31|138.11|0
1643854500000|2022-02-03 02:15:00|140.58|138.38|140.58|138.38|141|138.8|140.44|138.24|0
1643854800000|2022-02-03 02:20:00|140.65|138.45|140.57|138.37|140.71|138.51|140.17|137.97|0
1643855100000|2022-02-03 02:25:00|140.44|138.24|141.12|138.92|141.53|139.33|140.44|138.24|0
1643855400000|2022-02-03 02:30:00|141.26|139.06|140.84|138.64|141.26|139.06|140.84|138.64|0
1643855700000|2022-02-03 02:35:00|140.7|138.5|141.25|139.05|141.25|139.05|140.56|138.36|0
1643856000000|2022-02-03 02:40:00|141.39|139.19|141.8|139.6|141.8|139.6|141.25|139.05|0
1643856300000|2022-02-03 02:45:00|141.93|139.73|142.76|140.56|142.97|140.77|141.93|139.73|0
1643856600000|2022-02-03 02:50:00|142.62|140.42|142.62|140.42|142.9|140.7|142.48|140.28|0
1643856900000|2022-02-03 02:55:00|142.68|140.48|142.47|140.27|142.89|140.69|142.47|140.27|0
1643857200000|2022-02-03 03:00:00|142.61|140.41|142.75|140.55|142.89|140.69|142.47|140.27|0
1643857500000|2022-02-03 03:05:00|142.88|140.68|144.41|142.21|144.41|142.21|142.88|140.68|0
1643857800000|2022-02-03 03:10:00|144.55|142.35|143.57|141.37|144.55|142.35|143.57|141.37|0
1643858100000|2022-02-03 03:15:00|143.64|141.44|143.56|141.36|143.85|141.65|143.29|141.09|0
1643858400000|2022-02-03 03:20:00|143.63|141.43|143.42|141.22|143.84|141.64|143.14|140.94|0
1643858700000|2022-02-03 03:25:00|143.28|141.08|143.56|141.36|143.84|141.64|143.28|141.08|0
1643859000000|2022-02-03 03:30:00|143.48|141.28|142.58|140.38|143.48|141.28|142.44|140.24|0
1643859300000|2022-02-03 03:35:00|142.44|140.24|142.99|140.79|142.99|140.79|142.43|140.23|0
1643859600000|2022-02-03 03:40:00|143.13|140.93|142.15|139.95|143.13|140.93|142.15|139.95|0
1643859900000|2022-02-03 03:45:00|142.22|140.02|142.49|140.29|142.63|140.43|142.15|139.95|0
1643860200000|2022-02-03 03:50:00|142.56|140.36|143.25|141.05|143.39|141.19|142.14|139.94|0
1643860500000|2022-02-03 03:55:00|143.39|141.19|144.36|142.16|144.78|142.58|142.69|140.49|0
1643860800000|2022-02-03 04:00:00|144.22|142.02|144.08|141.88|144.78|142.58|144.08|141.88|0
1643861100000|2022-02-03 04:05:00|144.22|142.02|144.07|141.87|144.22|142.02|144.07|141.87|0
1643861400000|2022-02-03 04:10:00|144.21|142.01|144.41|142.21|144.49|142.29|144.07|141.87|0
1643861700000|2022-02-03 04:15:00|144.49|142.29|144.34|142.14|144.62|142.42|144.07|141.87|0
1643862000000|2022-02-03 04:20:00|144.2|142|144.06|141.86|144.2|142|144.06|141.86|0
1643862300000|2022-02-03 04:25:00|144.13|141.93|143.77|141.57|144.34|142.14|143.77|141.57|0
1643862600000|2022-02-03 04:30:00|144.05|141.85|143.91|141.71|144.05|141.85|143.77|141.57|0
1643862900000|2022-02-03 04:35:00|143.77|141.57|144.18|141.98|144.19|141.99|143.77|141.57|0
1643863200000|2022-02-03 04:40:00|144.04|141.84|144.74|142.54|144.88|142.68|144.04|141.84|0
1643863500000|2022-02-03 04:45:00|144.88|142.68|144.31|142.11|144.88|142.68|144.31|142.11|0
1643863800000|2022-02-03 04:50:00|144.45|142.25|144.59|142.39|144.73|142.53|144.31|142.11|0
1643864100000|2022-02-03 04:55:00|144.45|142.25|144.3|142.1|144.58|142.38|144.3|142.1|0
1643864400000|2022-02-03 05:00:00|144.16|141.96|144.16|141.96|144.16|141.96|144.16|141.96|0
1643864700000|2022-02-03 05:05:00|144.23|142.03|144.43|142.23|144.57|142.37|144.15|141.95|0
1643865000000|2022-02-03 05:10:00|144.57|142.37|144.43|142.23|145.13|142.93|144.29|142.09|0
1643865300000|2022-02-03 05:15:00|144.36|142.16|144.56|142.36|144.71|142.51|144.29|142.09|0
1643865600000|2022-02-03 05:20:00|144.7|142.5|145.12|142.92|145.12|142.92|144.56|142.36|0
1643865900000|2022-02-03 05:25:00|144.98|142.78|144.55|142.35|145.12|142.92|144.55|142.35|0
1643866200000|2022-02-03 05:30:00|144.69|142.49|144.55|142.35|144.83|142.63|144.55|142.35|0
1643866500000|2022-02-03 05:35:00|144.69|142.49|143.59|141.39|144.69|142.49|143.45|141.25|0
1643866800000|2022-02-03 05:40:00|143.45|141.25|143.3|141.1|143.59|141.39|143.3|141.1|0
1643867100000|2022-02-03 05:45:00|143.44|141.24|143.44|141.24|143.58|141.38|143.3|141.1|0
1643867400000|2022-02-03 05:50:00|143.3|141.1|143.3|141.1|143.44|141.24|143.02|140.82|0
1643867700000|2022-02-03 05:55:00|143.29|141.09|142.87|140.67|143.29|141.09|142.17|139.97|0
1643868000000|2022-02-03 06:00:00|142.73|140.53|142.31|140.11|143.01|140.81|141.89|139.69|0
1643868300000|2022-02-03 06:05:00|142.45|140.25|142.3|140.1|142.45|140.25|141.61|139.41|0
1643868600000|2022-02-03 06:10:00|142.44|140.24|142.58|140.38|142.72|140.52|142.3|140.1|0
1643868900000|2022-02-03 06:15:00|142.72|140.52|142.01|139.81|142.72|140.52|142.01|139.81|0
1643869200000|2022-02-03 06:20:00|142.08|139.88|141.87|139.67|142.08|139.88|141.45|139.25|0
1643869500000|2022-02-03 06:25:00|141.66|139.46|141.45|139.25|141.87|139.67|141.17|138.97|0
1643869800000|2022-02-03 06:30:00|141.59|139.39|142|139.8|142.42|140.22|141.17|138.97|0
1643870100000|2022-02-03 06:35:00|141.86|139.66|141.3|139.1|141.86|139.66|140.81|138.61|0
1643870400000|2022-02-03 06:40:00|141.44|139.24|141.43|139.23|141.78|139.58|141.3|139.1|0
1643870700000|2022-02-03 06:45:00|141.5|139.3|141.22|139.02|141.64|139.44|140.88|138.68|0
1643871000000|2022-02-03 06:50:00|141.15|138.95|141.91|139.71|141.98|139.78|141.15|138.95|0
1643871300000|2022-02-03 06:55:00|141.98|139.78|141.28|139.08|142.26|140.06|141.28|139.08|0
1643871600000|2022-02-03 07:00:00|141.42|139.22|142.67|140.47|142.81|140.61|140.72|138.52|0
1643871900000|2022-02-03 07:05:00|142.73|140.53|142.59|140.39|143.37|141.17|142.52|140.32|0
1643872200000|2022-02-03 07:10:00|142.38|140.18|143.78|141.58|144.34|142.14|142.38|140.18|0
1643872500000|2022-02-03 07:15:00|143.92|141.72|143.77|141.57|144.4|142.2|143.63|141.43|0
1643872800000|2022-02-03 07:20:00|143.91|141.71|142.44|140.24|144.05|141.85|142.44|140.24|0
1643873100000|2022-02-03 07:25:00|142.51|140.31|142.36|140.16|143.2|141|142.23|140.03|0
1643873400000|2022-02-03 07:30:00|142.57|140.37|142.78|140.58|143.06|140.86|142.08|139.88|0
1643873700000|2022-02-03 07:35:00|143.06|140.86|143.47|141.27|143.89|141.69|142.78|140.58|0
1643874000000|2022-02-03 07:40:00|143.54|141.34|144.24|142.04|144.24|142.04|142.77|140.57|0
1643874300000|2022-02-03 07:45:00|144.17|141.97|144.73|142.53|145.44|143.24|144.17|141.97|0
1643874600000|2022-02-03 07:50:00|144.87|142.67|145.57|143.37|145.57|143.37|144.16|141.96|0
1643874900000|2022-02-03 07:55:00|145.99|143.79|146.27|144.07|146.7|144.5|145.99|143.79|0
1643875200000|2022-02-03 08:00:00|146.41|144.21|146.34|144.14|147.26|145.06|144.78|142.58|0
1643875500000|2022-02-03 08:05:00|146.07|144.27|144.37|142.57|146.92|145.12|144.23|142.43|0
1643875800000|2022-02-03 08:10:00|144.23|142.43|144.5|142.7|145.21|143.41|143.66|141.86|0
1643876100000|2022-02-03 08:15:00|144.36|142.56|144.92|143.12|147.33|145.53|143.94|142.14|0
1643876400000|2022-02-03 08:20:00|144.71|142.91|143.79|141.99|144.92|143.12|142.67|140.87|0
1643876700000|2022-02-03 08:25:00|144.07|142.27|143.22|141.42|145.06|143.26|142.8|141|0
1643877000000|2022-02-03 08:30:00|143.08|141.28|144.06|142.26|144.69|142.89|143.08|141.28|0
1643877300000|2022-02-03 08:35:00|143.99|142.19|143.84|142.04|144.2|142.4|142.94|141.14|0
1643877600000|2022-02-03 08:40:00|143.92|142.12|143.63|141.83|144.76|142.96|143.07|141.27|0
1643877900000|2022-02-03 08:45:00|143.49|141.69|144.05|142.25|145.18|143.38|143.49|141.69|0
1643878200000|2022-02-03 08:50:00|144.11|142.31|144.32|142.52|144.82|143.02|144.05|142.25|0
1643878500000|2022-02-03 08:55:00|144.39|142.59|145.02|143.22|145.45|143.65|144.18|142.38|0
1643878800000|2022-02-03 09:00:00|144.81|143.01|143.47|141.67|145.59|143.79|143.05|141.25|0
1643879100000|2022-02-03 09:05:00|143.33|141.53|142.9|141.1|143.61|141.81|142.35|140.55|0
1643879400000|2022-02-03 09:10:00|142.97|141.17|143.88|142.08|144.16|142.36|142.34|140.54|0
1643879700000|2022-02-03 09:15:00|143.81|142.01|144.86|143.06|145.14|143.34|143.32|141.52|0
1643880000000|2022-02-03 09:20:00|145|143.2|144.72|142.92|145.28|143.48|143.73|141.93|0
1643880300000|2022-02-03 09:25:00|144.86|143.06|142.88|141.08|144.86|143.06|142.74|140.94|0
1643880600000|2022-02-03 09:30:00|142.81|141.01|142.88|141.08|143.44|141.64|142.81|141.01|0
1643880900000|2022-02-03 09:35:00|142.74|140.94|141.76|139.96|142.74|140.94|141.2|139.4|0
1643881200000|2022-02-03 09:40:00|141.62|139.82|139.39|137.59|141.62|139.82|138.29|136.49|0
1643881500000|2022-02-03 09:45:00|139.32|137.52|140.7|138.9|141.33|139.53|139.32|137.52|0
1643881800000|2022-02-03 09:50:00|140.63|138.83|138.69|136.89|141.33|139.53|138.69|136.89|0
1643882100000|2022-02-03 09:55:00|138.42|136.62|137.59|135.79|138.83|137.03|136.77|134.97|0
1643882400000|2022-02-03 10:00:00|137.45|135.65|138.41|136.61|138.41|136.61|136.77|134.97|0
1643882700000|2022-02-03 10:05:00|138.27|136.47|139.51|137.71|140.06|138.26|138|136.2|0
1643883000000|2022-02-03 10:10:00|139.65|137.85|139.23|137.43|140.61|138.81|138.82|137.02|0
1643883300000|2022-02-03 10:15:00|139.36|137.56|140.47|138.67|140.6|138.8|139.29|137.49|0
1643883600000|2022-02-03 10:20:00|140.6|138.8|138.39|136.59|140.88|139.08|138.25|136.45|0
1643883900000|2022-02-03 10:25:00|138.25|136.45|138.66|136.86|139.9|138.1|137.98|136.18|0
1643884200000|2022-02-03 10:30:00|138.52|136.72|139.34|137.54|139.62|137.82|138.52|136.72|0
1643884500000|2022-02-03 10:35:00|139.55|137.75|138.51|136.71|139.55|137.75|137.83|136.03|0
1643884800000|2022-02-03 10:40:00|138.38|136.58|138.65|136.85|138.92|137.12|137.96|136.16|0
1643885100000|2022-02-03 10:45:00|138.71|136.91|137.95|136.15|139.06|137.26|137.82|136.02|0
1643885400000|2022-02-03 10:50:00|137.88|136.08|137.13|135.33|138.09|136.29|136.99|135.19|0
1643885700000|2022-02-03 10:55:00|136.99|135.19|137.12|135.32|137.4|135.6|135.9|134.1|0
1643886000000|2022-02-03 11:00:00|137.26|135.46|137.39|135.59|138.22|136.42|135.89|134.09|0
1643886300000|2022-02-03 11:05:00|137.46|135.66|139.17|137.37|140|138.2|137.39|135.59|0
1643886600000|2022-02-03 11:10:00|139.38|137.58|137.24|135.44|139.38|137.58|137.24|135.44|0
1643886900000|2022-02-03 11:15:00|137.11|135.31|135.16|133.36|137.38|135.58|133.29|131.49|0
1643887200000|2022-02-03 11:20:00|135.29|133.49|134.34|132.54|135.29|133.49|134.21|132.41|0
1643887500000|2022-02-03 11:25:00|134.4|132.6|135.01|133.21|135.42|133.62|133.8|132|0
1643887800000|2022-02-03 11:30:00|135.08|133.28|134.19|132.39|135.28|133.48|133.79|131.99|0
1643888100000|2022-02-03 11:35:00|134.06|132.26|134.33|132.53|135.01|133.21|133.92|132.12|0
1643888400000|2022-02-03 11:40:00|134.39|132.59|135.95|134.15|136.09|134.29|134.32|132.52|0
1643888700000|2022-02-03 11:45:00|136.09|134.29|136.63|134.83|136.76|134.96|135.54|133.74|0
1643889000000|2022-02-03 11:50:00|136.56|134.76|137.31|135.51|137.58|135.78|136.35|134.55|0
1643889300000|2022-02-03 11:55:00|137.24|135.44|138.54|136.74|138.68|136.88|137.17|135.37|0
1643889600000|2022-02-03 12:00:00|138.26|136.46|135.39|133.59|138.81|137.01|135.39|133.59|0
1643889900000|2022-02-03 12:05:00|135.31|133.51|136.74|134.94|136.88|135.08|135.11|133.31|0
1643890200000|2022-02-03 12:10:00|136.61|134.81|138.25|136.45|138.39|136.59|136.54|134.74|0
1643890500000|2022-02-03 12:15:00|137.84|136.04|140.79|138.99|140.93|139.13|137.7|135.9|0
1643890800000|2022-02-03 12:20:00|140.72|138.92|139.82|138.02|140.93|139.13|139.68|137.88|0
1643891100000|2022-02-03 12:25:00|139.68|137.88|141.46|139.66|141.6|139.8|138.44|136.64|0
1643891400000|2022-02-03 12:30:00|141.18|139.38|141.04|139.24|141.46|139.66|139.67|137.87|0
1643891700000|2022-02-03 12:35:00|140.97|139.17|145.78|143.98|145.78|143.98|140.56|138.76|0
1643892000000|2022-02-03 12:40:00|145.64|143.84|143.81|142.01|146.13|144.33|143.67|141.87|0
1643892300000|2022-02-03 12:45:00|143.88|142.08|143.8|142|145.13|143.33|143.25|141.45|0
1643892600000|2022-02-03 12:50:00|143.53|141.73|145.62|143.82|146.75|144.95|143.53|141.73|0
1643892900000|2022-02-03 12:55:00|144.92|143.12|144.07|142.27|145.06|143.26|143.38|141.58|0
1643893200000|2022-02-03 13:00:00|143.65|141.85|142.95|141.15|143.93|142.13|140.87|139.07|0
1643893500000|2022-02-03 13:05:00|143.09|141.29|140.61|138.81|143.58|141.78|140.47|138.67|0
1643893800000|2022-02-03 13:10:00|140.33|138.53|139.08|137.28|140.88|139.08|138.26|136.46|0
1643894100000|2022-02-03 13:15:00|139.22|137.42|140.74|138.94|141.15|139.35|139.08|137.28|0
1643894400000|2022-02-03 13:20:00|140.32|138.52|140.1|138.3|141.15|139.35|139.21|137.41|0
1643894700000|2022-02-03 13:25:00|140.04|138.24|139.13|137.33|141.01|139.21|138.99|137.19|0
1643895000000|2022-02-03 13:30:00|139.68|137.88|139.75|137.95|141.49|139.69|139.06|137.26|0
1643895300000|2022-02-03 13:35:00|139.68|137.88|138.3|136.5|140.44|138.64|137.41|135.61|0
1643895600000|2022-02-03 13:40:00|138.16|136.36|133.87|132.07|139.33|137.53|133.6|131.8|0
1643895900000|2022-02-03 13:45:00|134.01|132.21|131.59|129.79|135.09|133.29|131.46|129.66|0
1643896200000|2022-02-03 13:50:00|131.52|129.72|130.79|128.99|132.12|130.32|130.12|128.32|0
1643896500000|2022-02-03 13:55:00|131.05|129.25|129.65|127.85|131.72|129.92|127.93|126.13|0
1643896800000|2022-02-03 14:00:00|130.75|128.95|129.82|128.02|131.28|129.48|128.9|127.1|0
1643897100000|2022-02-03 14:05:00|129.95|128.15|133.88|132.08|134.41|132.61|129.29|127.49|0
1643897400000|2022-02-03 14:10:00|133.94|132.14|133.47|131.67|134.41|132.61|132.81|131.01|0
1643897700000|2022-02-03 14:15:00|133.21|131.41|132.4|130.6|133.87|132.07|132.34|130.54|0
1643898000000|2022-02-03 14:20:00|132.54|130.74|132.86|131.06|133.87|132.07|131.74|129.94|0
1643898300000|2022-02-03 14:25:00|132.93|131.13|132.92|131.12|134.06|132.26|131.27|129.47|0
1643898600000|2022-02-03 14:30:00|132.66|130.86|130.01|128.21|135.06|133.26|128.05|126.25|0
1643898900000|2022-02-03 14:35:00|130.54|128.74|136.52|134.72|137.89|136.09|129.88|128.08|0
1643899200000|2022-02-03 14:40:00|136.18|134.38|134.08|132.28|138.01|136.21|133.01|131.21|0
1643899500000|2022-02-03 14:45:00|134.01|132.21|130.26|128.46|134.01|132.21|129.03|127.23|0
1643899800000|2022-02-03 14:50:00|130.13|128.33|128.34|126.54|134.1|132.3|127.43|125.63|0
1643900100000|2022-02-03 14:55:00|128.21|126.41|128.66|126.86|131.37|129.57|127.43|125.63|0
1643900400000|2022-02-03 15:00:00|128.73|126.93|129.32|127.52|131.92|130.12|126.63|124.83|0
1643900700000|2022-02-03 15:05:00|129.39|127.59|130.31|128.51|133.67|131.87|126.94|125.14|0
1643901000000|2022-02-03 15:10:00|131.78|129.98|134.26|132.46|134.47|132.67|129.11|127.31|0
1643901300000|2022-02-03 15:15:00|134.2|132.4|138.58|136.78|138.99|137.19|133.39|131.59|0
1643901600000|2022-02-03 15:20:00|138.85|137.05|135.91|134.11|142.02|140.22|135.64|133.84|0
1643901900000|2022-02-03 15:25:00|136.32|134.52|140.01|138.21|140.01|138.21|135.84|134.04|0
1643902200000|2022-02-03 15:30:00|139.73|137.93|138.63|136.83|142.09|140.29|137.13|135.33|0
1643902500000|2022-02-03 15:35:00|138.77|136.97|138.22|136.42|140.42|138.62|136.03|134.23|0
1643902800000|2022-02-03 15:40:00|137.81|136.01|137.94|136.14|140.43|138.63|137.39|135.59|0
1643903100000|2022-02-03 15:45:00|138.49|136.69|133.78|131.98|139.04|137.24|133.37|131.57|0
1643903400000|2022-02-03 15:50:00|134.12|132.32|136.97|135.17|137.38|135.58|134.12|132.32|0
1643903700000|2022-02-03 15:55:00|137.03|135.23|134.37|132.57|138.75|136.95|133.28|131.48|0
1643904000000|2022-02-03 16:00:00|134.5|132.7|133.28|131.48|134.78|132.98|130.85|129.05|0
1643904300000|2022-02-03 16:05:00|133.34|131.54|136.27|134.47|137.65|135.85|133.27|131.47|0
1643904600000|2022-02-03 16:10:00|135.72|133.92|138.4|136.6|139.38|137.58|135.18|133.38|0
1643904900000|2022-02-03 16:15:00|138.54|136.74|137.12|135.32|138.82|137.02|136.6|134.8|0
1643905200000|2022-02-03 16:20:00|137.4|135.6|132.19|130.39|137.4|135.6|131.72|129.92|0
1643905500000|2022-02-03 16:25:00|132.33|130.53|131.11|129.31|133.68|131.88|129.37|127.57|0
1643905800000|2022-02-03 16:30:00|131.51|129.71|129.36|127.56|132.46|130.66|128.96|127.16|0
1643906100000|2022-02-03 16:35:00|129.49|127.69|130.12|128.32|131.24|129.44|128.19|126.39|0
1643906400000|2022-02-03 16:40:00|130.25|128.45|130.51|128.71|130.98|129.18|128.65|126.85|0
1643906700000|2022-02-03 16:45:00|130.65|128.85|130.54|128.74|131.88|130.08|129.53|127.73|0
1643907000000|2022-02-03 16:50:00|130.6|128.8|130.3|128.5|133.09|131.29|129.5|127.7|0
1643907300000|2022-02-03 16:55:00|130.23|128.43|127.49|125.69|131.63|129.83|127.49|125.69|0
1643907600000|2022-02-03 17:00:00|126.11|124.31|124.36|122.56|129.57|127.77|124.23|122.43|0
1643907900000|2022-02-03 17:05:00|124.61|122.81|126.42|124.62|126.55|124.75|124.1|122.3|0
1643908200000|2022-02-03 17:10:00|125.9|124.1|128.37|126.57|128.5|126.7|124.99|123.19|0
1643908500000|2022-02-03 17:15:00|128.24|126.44|123.31|121.51|128.24|126.44|123.31|121.51|0
1643908800000|2022-02-03 17:20:00|122.55|120.75|126.92|125.12|127.32|125.52|122.55|120.75|0
1643909100000|2022-02-03 17:25:00|127.06|125.26|127.05|125.25|128.36|126.56|126.27|124.47|0
1643909400000|2022-02-03 17:30:00|126.79|124.99|126.26|124.46|128.09|126.29|124.33|122.53|0
1643909700000|2022-02-03 17:35:00|126.46|124.66|128.09|126.29|129.53|127.73|126.26|124.46|0
1643910000000|2022-02-03 17:40:00|128.22|126.42|125.48|123.68|129.2|127.4|125.48|123.68|0
1643910300000|2022-02-03 17:45:00|124.96|123.16|123.54|121.74|126.32|124.52|122.39|120.59|0
1643910600000|2022-02-03 17:50:00|123.93|122.13|124.11|122.31|125.4|123.6|123.54|121.74|0
1643910900000|2022-02-03 17:55:00|123.98|122.18|126.11|124.31|126.5|124.7|123.15|121.35|0
1643911200000|2022-02-03 18:00:00|125.85|124.05|123.27|121.47|125.85|124.05|122.76|120.96|0
1643911500000|2022-02-03 18:05:00|123.14|121.34|122.5|120.7|125.33|123.53|122.37|120.57|0
1643911800000|2022-02-03 18:10:00|121.73|119.93|127.09|125.29|127.29|125.49|121.48|119.68|0
1643912100000|2022-02-03 18:15:00|127.29|125.49|127.8|126|129.09|127.29|126.83|125.03|0
1643912400000|2022-02-03 18:20:00|127.73|125.93|130.91|129.11|131.5|129.7|127.34|125.54|0
1643912700000|2022-02-03 18:25:00|130.84|129.04|129.47|127.67|131.17|129.37|128.88|127.08|0
1643913000000|2022-02-03 18:30:00|129.6|127.8|131.42|129.62|132.87|131.07|129.21|127.41|0
1643913300000|2022-02-03 18:35:00|131.29|129.49|127.36|125.56|131.29|129.49|126.19|124.39|0
1643913600000|2022-02-03 18:40:00|127.62|125.82|128.45|126.65|128.71|126.91|126.96|125.16|0
1643913900000|2022-02-03 18:45:00|128.97|127.17|129.88|128.08|130.54|128.74|128.45|126.65|0
1643914200000|2022-02-03 18:50:00|129.81|128.01|128.18|126.38|130.14|128.34|127.41|125.61|0
1643914500000|2022-02-03 18:55:00|128.05|126.25|128.44|126.64|129.22|127.42|127.15|125.35|0
1643914800000|2022-02-03 19:00:00|128.31|126.51|130.25|128.45|131.04|129.24|127.4|125.6|0
1643915100000|2022-02-03 19:05:00|130.39|128.59|129.7|127.9|131.57|129.77|128.85|127.05|0
1643915400000|2022-02-03 19:10:00|129.77|127.97|127.87|126.07|130.29|128.49|127.55|125.75|0
1643915700000|2022-02-03 19:15:00|128.19|126.39|128.97|127.17|129.69|127.89|128.13|126.33|0
1643916000000|2022-02-03 19:20:00|128.84|127.04|128.18|126.38|129.75|127.95|127.67|125.87|0
1643916300000|2022-02-03 19:25:00|128.05|126.25|125.6|123.8|128.57|126.77|124.32|122.52|0
1643916600000|2022-02-03 19:30:00|125.53|123.73|125.44|123.64|126.08|124.28|123.17|121.37|0
1643916900000|2022-02-03 19:35:00|125.31|123.51|122|120.2|126.33|124.53|121.5|119.7|0
1643917200000|2022-02-03 19:40:00|121.81|120.01|117.89|116.09|121.81|120.01|117.64|115.84|0
1643917500000|2022-02-03 19:45:00|118.26|116.46|118.25|116.45|120.56|118.76|116.88|115.08|0
1643917800000|2022-02-03 19:50:00|118.13|116.33|119.97|118.17|120.21|118.41|117.76|115.96|0
1643918100000|2022-02-03 19:55:00|120.09|118.29|120.95|119.15|122.08|120.28|119.72|117.92|0
1643918400000|2022-02-03 20:00:00|121.08|119.28|118.48|116.68|122.51|120.71|117.74|115.94|0
1643918700000|2022-02-03 20:05:00|118.72|116.92|118.72|116.92|120.7|118.9|118.23|116.43|0
1643919000000|2022-02-03 20:10:00|118.6|116.8|121.44|119.64|121.69|119.89|118.35|116.55|0
1643919300000|2022-02-03 20:15:00|122.06|120.26|122.84|121.04|124.07|122.27|121.33|119.53|0
1643919600000|2022-02-03 20:20:00|122.59|120.79|122.58|120.78|125.25|123.45|122.46|120.66|0
1643919900000|2022-02-03 20:25:00|122.46|120.66|121.7|119.9|122.58|120.78|120.07|118.27|0
1643920200000|2022-02-03 20:30:00|121.44|119.64|115.76|113.96|121.44|119.64|115.76|113.96|0
1643920500000|2022-02-03 20:35:00|115.39|113.59|115.32|113.52|116.98|115.18|114.06|112.26|0
1643920800000|2022-02-03 20:40:00|115.39|113.59|115.99|114.19|117.83|116.03|114.54|112.74|0
1643921100000|2022-02-03 20:45:00|115.26|113.46|112.84|111.04|115.26|113.46|112.01|110.21|0
1643921400000|2022-02-03 20:50:00|112.01|110.21|111.01|109.21|113.37|111.57|106.6|104.8|0
1643921700000|2022-02-03 20:55:00|111.83|110.03|113.13|111.33|118.18|116.38|111.72|109.92|0
1643922000000|2022-02-03 21:00:00|113.72|111.92|129.47|127.67|136.42|134.62|113.72|111.92|0
1643922300000|2022-02-03 21:05:00|129.6|127.8|126.71|124.91|130.7|128.9|125.37|123.57|0
1643922600000|2022-02-03 21:10:00|127.09|125.29|128.75|126.95|128.88|127.08|125.37|123.57|0
1643922900000|2022-02-03 21:15:00|127.86|125.66|137.4|135.2|137.87|135.67|127.86|125.66|0
1643923200000|2022-02-03 21:20:00|137.47|135.27|135.93|133.73|137.8|135.6|135.67|133.47|0
1643923500000|2022-02-03 21:25:00|135.67|133.47|136.52|134.32|137|134.8|134.61|132.41|0
1643923800000|2022-02-03 21:30:00|136.46|134.26|136.59|134.39|138.06|135.86|136.32|134.12|0
1643924100000|2022-02-03 21:35:00|136.52|134.32|138.05|135.85|138.05|135.85|136.19|133.99|0
1643924400000|2022-02-03 21:40:00|138.19|135.99|138.78|136.58|139.26|137.06|137.25|135.05|0
1643924700000|2022-02-03 21:45:00|138.85|136.65|137.91|135.71|138.85|136.65|137.77|135.57|0
1643925000000|2022-02-03 21:50:00|137.84|135.64|140.73|138.53|140.73|138.53|136.97|134.77|0
1643925300000|2022-02-03 21:55:00|140.6|138.4|140.25|138.05|141.68|139.48|139.84|137.64|0
1643925600000|2022-02-03 22:00:00|140.58|138.38|139.71|137.51|140.58|138.38|139.3|137.1|0
1643925900000|2022-02-03 22:05:00|139.73|137.53|138.37|136.17|139.73|137.53|138.37|136.17|0
1643926200000|2022-02-03 22:10:00|138.43|136.23|137.88|135.68|138.43|136.23|137.43|135.23|0
1643926500000|2022-02-03 22:15:00|137.89|135.69|136.88|134.68|138.05|135.85|136.88|134.68|0
1643926800000|2022-02-03 22:20:00|136.98|134.78|136.47|134.27|137.07|134.87|136.41|134.21|0
1643927100000|2022-02-03 22:25:00|136.52|134.32|135.17|132.97|136.52|134.32|135.07|132.87|0
1643927400000|2022-02-03 22:30:00|135.14|132.94|136.53|134.33|136.53|134.33|135.12|132.92|0
1643927700000|2022-02-03 22:35:00|136.43|134.23|135.6|133.4|138.09|135.89|135.54|133.34|0
1643928000000|2022-02-03 22:40:00|135.73|133.53|137.07|134.87|137.93|135.73|135.73|133.53|0
1643928300000|2022-02-03 22:45:00|137.09|134.89|135.98|133.78|137.2|135|135.85|133.65|0
1643928600000|2022-02-03 22:50:00|135.96|133.76|137.37|135.17|137.44|135.24|135.9|133.7|0
1643928900000|2022-02-03 22:55:00|137.35|135.15|138.16|135.96|138.23|136.03|137.27|135.07|0
1643929200000|2022-02-03 23:00:00|137.94|135.74|137.29|135.09|138.03|135.83|135.17|132.97|0
1643929500000|2022-02-03 23:05:00|137.49|135.29|138.23|136.03|139.17|136.97|137.49|135.29|0
1643929800000|2022-02-03 23:10:00|138.43|136.23|138.42|136.22|139.98|137.78|137.88|135.68|0
1643930100000|2022-02-03 23:15:00|138.36|136.16|140.44|138.24|140.85|138.65|138.29|136.09|0
1643930400000|2022-02-03 23:20:00|140.64|138.44|139.96|137.76|141.05|138.85|139.56|137.36|0
1643930700000|2022-02-03 23:25:00|140.23|138.03|138.74|136.54|140.23|138.03|138.47|136.27|0
1643931000000|2022-02-03 23:30:00|138.88|136.68|140.09|137.89|140.22|138.02|138.88|136.68|0
1643931300000|2022-02-03 23:35:00|140.02|137.82|140.22|138.02|140.35|138.15|138.87|136.67|0
1643931600000|2022-02-03 23:40:00|140.28|138.08|139.74|137.54|140.69|138.49|138.79|136.59|0
1643931900000|2022-02-03 23:45:00|139.6|137.4|140.21|138.01|141.29|139.09|139.6|137.4|0
1643932200000|2022-02-03 23:50:00|140.07|137.87|138.78|136.58|140.21|138.01|138.45|136.25|0
1643932500000|2022-02-03 23:55:00|138.99|136.79|138.44|136.24|138.99|136.79|137.91|135.71|0
1643932800000|2022-02-04 00:00:00|138.91|136.71|139.92|137.72|140.06|137.86|137.5|135.3|0
1643933100000|2022-02-04 00:05:00|140.06|137.86|140.59|138.39|140.73|138.53|138.9|136.7|0
1643933400000|2022-02-04 00:10:00|140.73|138.53|140.04|137.84|141|138.8|139.91|137.71|0
1643933700000|2022-02-04 00:15:00|140.25|138.05|139.56|137.36|140.59|138.39|139.1|136.9|0
1643934000000|2022-02-04 00:20:00|139.5|137.3|139.49|137.29|140.17|137.97|139.23|137.03|0
1643934300000|2022-02-04 00:25:00|139.63|137.43|138.82|136.62|140.17|137.97|138.41|136.21|0
1643934600000|2022-02-04 00:30:00|138.81|136.61|136.93|134.73|139.08|136.88|136.8|134.6|0
1643934900000|2022-02-04 00:35:00|137.07|134.87|136.66|134.46|137.93|135.73|136.66|134.46|0
1643935200000|2022-02-04 00:40:00|136.79|134.59|137.06|134.86|137.46|135.26|136.53|134.33|0
1643935500000|2022-02-04 00:45:00|137.12|134.92|137.99|135.79|138.53|136.33|137.06|134.86|0
1643935800000|2022-02-04 00:50:00|137.85|135.65|137.98|135.78|138.52|136.32|137.51|135.31|0
1643936100000|2022-02-04 00:55:00|137.72|135.52|138.11|135.91|138.38|136.18|137.71|135.51|0
1643936400000|2022-02-04 01:00:00|137.84|135.64|137.57|135.37|138.44|136.24|135.98|133.78|0
1643936700000|2022-02-04 01:05:00|137.44|135.24|135.96|133.76|137.44|135.24|135.57|133.37|0
1643937000000|2022-02-04 01:10:00|135.9|133.7|135.43|133.23|135.96|133.76|134.7|132.5|0
1643937300000|2022-02-04 01:15:00|135.56|133.36|134.1|131.9|136.22|134.02|133.84|131.64|0
1643937600000|2022-02-04 01:20:00|133.97|131.77|132.26|130.06|133.97|131.77|131.6|129.4|0
1643937900000|2022-02-04 01:25:00|132.39|130.19|133.04|130.84|133.44|131.24|131.33|129.13|0
1643938200000|2022-02-04 01:30:00|133.31|131.11|131.72|129.52|133.57|131.37|131.59|129.39|0
1643938500000|2022-02-04 01:35:00|131.98|129.78|130.47|128.27|132.25|130.05|130.4|128.2|0
1643938800000|2022-02-04 01:40:00|130.4|128.2|130.27|128.07|131.12|128.92|129.88|127.68|0
1643939100000|2022-02-04 01:45:00|130.4|128.2|129.8|127.6|130.4|128.2|128.19|125.99|0
1643939400000|2022-02-04 01:50:00|129.87|127.67|130.39|128.19|130.52|128.32|129.67|127.47|0
1643939700000|2022-02-04 01:55:00|130.32|128.12|129.66|127.46|130.65|128.45|129.47|127.27|0
1643940000000|2022-02-04 02:00:00|129.79|127.59|130.44|128.24|130.51|128.31|129.73|127.53|0
1643940300000|2022-02-04 02:05:00|130.38|128.18|131.82|129.62|131.95|129.75|130.31|128.11|0
1643940600000|2022-02-04 02:10:00|131.95|129.75|132.47|130.27|133.4|131.2|131.95|129.75|0
1643940900000|2022-02-04 02:15:00|132.4|130.2|133.99|131.79|134.05|131.85|132.34|130.14|0
1643941200000|2022-02-04 02:20:00|133.92|131.72|133.05|130.85|134.45|132.25|132.99|130.79|0
1643941500000|2022-02-04 02:25:00|133.12|130.92|133.84|131.64|133.91|131.71|132.86|130.66|0
1643941800000|2022-02-04 02:30:00|133.78|131.58|134.84|132.64|134.84|132.64|133.51|131.31|0
1643942100000|2022-02-04 02:35:00|134.7|132.5|134.17|131.97|134.7|132.5|133.77|131.57|0
1643942400000|2022-02-04 02:40:00|134.3|132.1|133.5|131.3|134.56|132.36|133.5|131.3|0
1643942700000|2022-02-04 02:45:00|133.63|131.43|133.62|131.42|133.63|131.43|133.23|131.03|0
1643943000000|2022-02-04 02:50:00|133.76|131.56|133.89|131.69|134.29|132.09|133.09|130.89|0
1643943300000|2022-02-04 02:55:00|133.82|131.62|132.95|130.75|133.82|131.62|132.95|130.75|0
1643943600000|2022-02-04 03:00:00|133.08|130.88|133.08|130.88|133.28|131.08|132.42|130.22|0
1643943900000|2022-02-04 03:05:00|133.21|131.01|133.93|131.73|134.2|132|133.21|131.01|0
1643944200000|2022-02-04 03:10:00|134|131.8|135.46|133.26|135.46|133.26|133.93|131.73|0
1643944500000|2022-02-04 03:15:00|135.2|133|135.06|132.86|135.6|133.4|134.79|132.59|0
1643944800000|2022-02-04 03:20:00|135.19|132.99|135.19|132.99|135.46|133.26|134.79|132.59|0
1643945100000|2022-02-04 03:25:00|135.12|132.92|134.65|132.45|135.19|132.99|134.25|132.05|0
1643945400000|2022-02-04 03:30:00|134.58|132.38|133.71|131.51|135.05|132.85|133.32|131.12|0
1643945700000|2022-02-04 03:35:00|133.78|131.58|134.5|132.3|134.64|132.44|133.71|131.51|0
1643946000000|2022-02-04 03:40:00|134.37|132.17|134.16|131.96|134.77|132.57|134.16|131.96|0
1643946300000|2022-02-04 03:45:00|134.23|132.03|134.36|132.16|134.9|132.7|134.23|132.03|0
1643946600000|2022-02-04 03:50:00|134.42|132.22|134.55|132.35|135.09|132.89|134.16|131.96|0
1643946900000|2022-02-04 03:55:00|134.49|132.29|134.68|132.48|135.02|132.82|134.48|132.28|0
1643947200000|2022-02-04 04:00:00|134.88|132.68|134.4|132.2|135.55|133.35|134.2|132|0
1643947500000|2022-02-04 04:05:00|134.46|132.26|134|131.8|134.53|132.33|133.86|131.66|0
1643947800000|2022-02-04 04:10:00|133.86|131.66|134.32|132.12|134.59|132.39|133.86|131.66|0
1643948100000|2022-02-04 04:15:00|134.39|132.19|134.65|132.45|134.92|132.72|134.39|132.19|0
1643948400000|2022-02-04 04:20:00|134.58|132.38|135.05|132.85|135.59|133.39|134.52|132.32|0
1643948700000|2022-02-04 04:25:00|134.91|132.71|135.18|132.98|135.72|133.52|134.91|132.71|0
1643949000000|2022-02-04 04:30:00|135.31|133.11|135.98|133.78|135.98|133.78|135.31|133.11|0
1643949300000|2022-02-04 04:35:00|136.11|133.91|135.97|133.77|136.79|134.59|135.71|133.51|0
1643949600000|2022-02-04 04:40:00|135.9|133.7|136.24|134.04|136.65|134.45|135.9|133.7|0
1643949900000|2022-02-04 04:45:00|135.97|133.77|136.37|134.17|136.64|134.44|135.9|133.7|0
1643950200000|2022-02-04 04:50:00|136.23|134.03|135.96|133.76|136.23|134.03|135.69|133.49|0
1643950500000|2022-02-04 04:55:00|136.09|133.89|136.76|134.56|136.76|134.56|135.69|133.49|0
1643950800000|2022-02-04 05:00:00|137.03|134.83|137.57|135.37|137.84|135.64|137.03|134.83|0
1643951100000|2022-02-04 05:05:00|137.7|135.5|137.43|135.23|138.24|136.04|137.29|135.09|0
1643951400000|2022-02-04 05:10:00|137.36|135.16|137.29|135.09|137.97|135.77|137.15|134.95|0
1643951700000|2022-02-04 05:15:00|137.22|135.02|138.23|136.03|139.05|136.85|137.15|134.95|0
1643952000000|2022-02-04 05:20:00|138.16|135.96|138.63|136.43|138.91|136.71|138.16|135.96|0
1643952300000|2022-02-04 05:25:00|138.77|136.57|137.95|135.75|139.18|136.98|137.54|135.34|0
1643952600000|2022-02-04 05:30:00|138.09|135.89|137.81|135.61|138.36|136.16|137.4|135.2|0
1643952900000|2022-02-04 05:35:00|137.94|135.74|138.07|135.87|138.21|136.01|137.13|134.93|0
1643953200000|2022-02-04 05:40:00|138|135.8|137.93|135.73|138.35|136.15|137.46|135.26|0
1643953500000|2022-02-04 05:45:00|137.8|135.6|137.93|135.73|137.93|135.73|137.25|135.05|0
1643953800000|2022-02-04 05:50:00|137.79|135.59|138.47|136.27|138.74|136.54|137.79|135.59|0
1643954100000|2022-02-04 05:55:00|138.53|136.33|139.28|137.08|139.55|137.35|138.53|136.33|0
1643954400000|2022-02-04 06:00:00|139.48|137.28|139.41|137.21|139.55|137.35|138.32|136.12|0
1643954700000|2022-02-04 06:05:00|139.27|137.07|139.82|137.62|139.82|137.62|139.27|137.07|0
1643955000000|2022-02-04 06:10:00|139.68|137.48|139.06|136.86|139.95|137.75|138.86|136.66|0
1643955300000|2022-02-04 06:15:00|138.99|136.79|139.53|137.33|139.53|137.33|138.72|136.52|0
1643955600000|2022-02-04 06:20:00|139.4|137.2|138.3|136.1|139.94|137.74|138.16|135.96|0
1643955900000|2022-02-04 06:25:00|138.23|136.03|138.3|136.1|138.98|136.78|137.82|135.62|0
1643956200000|2022-02-04 06:30:00|138.5|136.3|138.02|135.82|139.52|137.32|138.02|135.82|0
1643956500000|2022-02-04 06:35:00|137.95|135.75|138.35|136.15|138.83|136.63|137.75|135.55|0
1643956800000|2022-02-04 06:40:00|138.42|136.22|139.64|137.44|139.78|137.58|138.21|136.01|0
1643957100000|2022-02-04 06:45:00|139.71|137.51|139.5|137.3|139.91|137.71|139.29|137.09|0
1643957400000|2022-02-04 06:50:00|139.43|137.23|139.91|137.71|140.18|137.98|138.68|136.48|0
1643957700000|2022-02-04 06:55:00|140.04|137.84|139.36|137.16|140.18|137.98|139.08|136.88|0
1643958000000|2022-02-04 07:00:00|139.49|137.29|139.01|136.81|139.9|137.7|138.67|136.47|0
1643958300000|2022-02-04 07:05:00|138.94|136.74|140.44|138.24|140.58|138.38|138.67|136.47|0
1643958600000|2022-02-04 07:10:00|140.3|138.1|137.77|135.57|140.3|138.1|137.71|135.51|0
1643958900000|2022-02-04 07:15:00|137.71|135.51|136.21|134.01|138.25|136.05|135.95|133.75|0
1643959200000|2022-02-04 07:20:00|136.35|134.15|136.21|134.01|136.48|134.28|135.54|133.34|0
1643959500000|2022-02-04 07:25:00|136.34|134.14|136.41|134.21|137.02|134.82|135.53|133.33|0
1643959800000|2022-02-04 07:30:00|136.55|134.35|137.75|135.55|138.03|135.83|136.41|134.21|0
1643960100000|2022-02-04 07:35:00|137.68|135.48|135.5|133.3|139.29|137.09|135.36|133.16|0
1643960400000|2022-02-04 07:40:00|135.29|133.09|133.09|130.89|136.03|133.83|132.96|130.76|0
1643960700000|2022-02-04 07:45:00|132.96|130.76|134.28|132.08|134.82|132.62|132.95|130.75|0
1643961000000|2022-02-04 07:50:00|134.15|131.95|133.34|131.14|135.22|133.02|133.08|130.88|0
1643961300000|2022-02-04 07:55:00|133.48|131.28|134|131.8|134.81|132.61|132.47|130.27|0
1643961600000|2022-02-04 08:00:00|133.4|131.2|135.4|133.2|136.01|133.81|133.4|131.2|0
1643961900000|2022-02-04 08:05:00|135.27|133.47|135.27|133.47|136.88|135.08|133.93|132.13|0
1643962200000|2022-02-04 08:10:00|135.53|133.73|134.72|132.92|136.13|134.33|134.59|132.79|0
1643962500000|2022-02-04 08:15:00|134.86|133.06|136.06|134.26|137.69|135.89|134.46|132.66|0
1643962800000|2022-02-04 08:20:00|136.13|134.33|133.78|131.98|136.47|134.67|133.65|131.85|0
1643963100000|2022-02-04 08:25:00|133.91|132.11|130.99|129.19|133.91|132.11|130.66|128.86|0
1643963400000|2022-02-04 08:30:00|130.86|129.06|130.85|129.05|131.78|129.98|130.07|128.27|0
1643963700000|2022-02-04 08:35:00|130.72|128.92|130.12|128.32|130.98|129.18|129.54|127.74|0
1643964000000|2022-02-04 08:40:00|130.06|128.26|129.72|127.92|130.45|128.65|128.1|126.3|0
1643964300000|2022-02-04 08:45:00|129.86|128.06|127.83|126.03|130.06|128.26|127.45|125.65|0
1643964600000|2022-02-04 08:50:00|127.7|125.9|128.22|126.42|128.35|126.55|126.67|124.87|0
1643964900000|2022-02-04 08:55:00|128.28|126.48|129.52|127.72|130.17|128.37|128.28|126.48|0
1643965200000|2022-02-04 09:00:00|129.39|127.59|128.99|127.19|131.28|129.48|128.34|126.54|0
1643965500000|2022-02-04 09:05:00|129.12|127.32|127.68|125.88|129.64|127.84|127.55|125.75|0
1643965800000|2022-02-04 09:10:00|127.55|125.75|127.87|126.07|128.53|126.73|124.61|122.81|0
1643966100000|2022-02-04 09:15:00|128.13|126.33|128.44|126.64|130.4|128.6|127.92|126.12|0
1643966400000|2022-02-04 09:20:00|128.31|126.51|127.01|125.21|128.31|126.51|126.24|124.44|0
1643966700000|2022-02-04 09:25:00|127.14|125.34|128.3|126.5|129.34|127.54|125.59|123.79|0
1643967000000|2022-02-04 09:30:00|128.43|126.63|129.85|128.05|129.85|128.05|127.97|126.17|0
1643967300000|2022-02-04 09:35:00|129.92|128.12|130.11|128.31|131.03|129.23|129.33|127.53|0
1643967600000|2022-02-04 09:40:00|129.98|128.18|128.93|127.13|130.11|128.31|127.38|125.58|0
1643967900000|2022-02-04 09:45:00|129.06|127.26|129.06|127.26|130.1|128.3|129.06|127.26|0
1643968200000|2022-02-04 09:50:00|129.19|127.39|128.79|126.99|129.32|127.52|127.5|125.7|0
1643968500000|2022-02-04 09:55:00|128.66|126.86|126.59|124.79|128.66|126.86|126.33|124.53|0
1643968800000|2022-02-04 10:00:00|126.33|124.53|125.55|123.75|126.71|124.91|124.85|123.05|0
1643969100000|2022-02-04 10:05:00|125.43|123.63|123.26|121.46|125.43|123.63|122.75|120.95|0
1643969400000|2022-02-04 10:10:00|123.13|121.33|121.99|120.19|123.64|121.84|121.36|119.56|0
1643969700000|2022-02-04 10:15:00|121.86|120.06|120.6|118.8|122.11|120.31|120.23|118.43|0
1643970000000|2022-02-04 10:20:00|120.48|118.68|119.07|117.27|121.89|120.09|117.03|115.23|0
1643970300000|2022-02-04 10:25:00|119.01|117.21|119.37|117.57|121.11|119.31|119.01|117.21|0
1643970600000|2022-02-04 10:30:00|119.25|117.45|117.66|115.86|119.25|117.45|114.75|112.95|0
1643970900000|2022-02-04 10:35:00|118.09|116.29|117.35|115.55|118.88|117.08|116.8|115|0
1643971200000|2022-02-04 10:40:00|117.53|115.73|117.28|115.48|118.39|116.59|116.43|114.63|0
1643971500000|2022-02-04 10:45:00|117.22|115.42|116.18|114.38|117.95|116.15|115.1|113.3|0
1643971800000|2022-02-04 10:50:00|115.94|114.14|116.42|114.62|118.87|117.07|115.94|114.14|0
1643972100000|2022-02-04 10:55:00|117.15|115.35|118|116.2|118.49|116.69|114.49|112.69|0
1643972400000|2022-02-04 11:00:00|117.88|116.08|115.5|113.7|118|116.2|114.84|113.04|0
1643972700000|2022-02-04 11:05:00|114.84|113.04|112.44|110.64|116.05|114.25|111.85|110.05|0
1643973000000|2022-02-04 11:10:00|112.21|110.41|111.64|109.84|112.21|110.41|109.78|107.98|0
1643973300000|2022-02-04 11:15:00|111.28|109.48|111.11|109.31|112.58|110.78|109.92|108.12|0
1643973600000|2022-02-04 11:20:00|110.76|108.96|107.26|105.46|111.11|109.31|106.68|104.88|0
1643973900000|2022-02-04 11:25:00|107.49|105.69|112.53|110.73|113.36|111.56|107.49|105.69|0
1643974200000|2022-02-04 11:30:00|112.35|110.55|112.52|110.72|113.71|111.91|111.7|109.9|0
1643974500000|2022-02-04 11:35:00|112.46|110.66|114.66|112.86|115.2|113.4|111.35|109.55|0
1643974800000|2022-02-04 11:40:00|114.54|112.74|112.51|110.71|114.54|112.74|112.4|110.6|0
1643975100000|2022-02-04 11:45:00|112.45|110.65|110.16|108.36|112.51|110.71|109.58|107.78|0
1643975400000|2022-02-04 11:50:00|109.98|108.18|109.92|108.12|110.16|108.36|108.59|106.79|0
1643975700000|2022-02-04 11:55:00|110.04|108.24|107.03|105.23|110.27|108.47|107.03|105.23|0
1643976000000|2022-02-04 12:00:00|107.26|105.46|110.61|108.81|110.85|109.05|107.26|105.46|0
1643976300000|2022-02-04 12:05:00|110.73|108.93|110.96|109.16|111.31|109.51|109.21|107.41|0
1643976600000|2022-02-04 12:10:00|110.84|109.04|109.44|107.64|111.19|109.39|108.28|106.48|0
1643976900000|2022-02-04 12:15:00|109.38|107.58|110.71|108.91|110.95|109.15|108.63|106.83|0
1643977200000|2022-02-04 12:20:00|110.89|109.09|111.77|109.97|112.71|110.91|110.01|108.21|0
1643977500000|2022-02-04 12:25:00|111.88|110.08|113.71|111.91|113.77|111.97|111.76|109.96|0
1643977800000|2022-02-04 12:30:00|113.65|111.85|112.7|110.9|113.65|111.85|111.93|110.13|0
1643978100000|2022-02-04 12:35:00|112.82|111.02|114|112.2|114.24|112.44|112.82|111.02|0
1643978400000|2022-02-04 12:40:00|114.06|112.26|113.76|111.96|114.23|112.43|112.63|110.83|0
1643978700000|2022-02-04 12:45:00|113.81|112.01|117.72|115.92|117.96|116.16|113.81|112.01|0
1643979000000|2022-02-04 12:50:00|117.6|115.8|118.51|116.71|119.18|117.38|117.11|115.31|0
1643979300000|2022-02-04 12:55:00|118.57|116.77|118.56|116.76|120.04|118.24|118.08|116.28|0
1643979600000|2022-02-04 13:00:00|118.69|116.89|115.04|113.24|119.11|117.31|114.8|113|0
1643979900000|2022-02-04 13:05:00|114.98|113.18|115.09|113.29|115.82|114.02|114.32|112.52|0
1643980200000|2022-02-04 13:10:00|115.16|113.36|118.22|116.42|118.22|116.42|114.19|112.39|0
1643980500000|2022-02-04 13:15:00|118.09|116.29|110.85|109.05|118.22|116.42|110.79|108.99|0
1643980800000|2022-02-04 13:20:00|110.61|108.81|112.34|110.54|112.58|110.78|110.38|108.58|0
1643981100000|2022-02-04 13:25:00|112.04|110.24|111.97|110.17|114.45|112.65|111.68|109.88|0
1643981400000|2022-02-04 13:30:00|110.37|108.57|99.74|97.94|111.08|109.28|98.8|97|0
1643981700000|2022-02-04 13:35:00|99.85|98.05|105.42|103.62|105.76|103.96|99.07|97.27|0
1643982000000|2022-02-04 13:40:00|104.61|102.81|101.76|99.96|105.88|104.08|101.03|99.23|0
1643982300000|2022-02-04 13:45:00|102.04|100.24|104.26|102.46|105.93|104.13|101.99|100.19|0
1643982600000|2022-02-04 13:50:00|103.87|102.07|103.29|101.49|105.47|103.67|101.71|99.91|0
1643982900000|2022-02-04 13:55:00|103.12|101.32|100.36|98.56|103.91|102.11|100.36|98.56|0
1643983200000|2022-02-04 14:00:00|100.47|98.67|97.37|95.57|100.69|98.89|96.6|94.8|0
1643983500000|2022-02-04 14:05:00|97.26|95.46|100.68|98.88|101.24|99.44|97.26|95.46|0
1643983800000|2022-02-04 14:10:00|100.46|98.66|105.1|103.3|105.22|103.42|100.01|98.21|0
1643984100000|2022-02-04 14:15:00|105.33|103.53|106.88|105.08|108.23|106.43|104.76|102.96|0
1643984400000|2022-02-04 14:20:00|107.06|105.26|107.76|105.96|108.34|106.54|107.06|105.26|0
1643984700000|2022-02-04 14:25:00|108.11|106.31|109.16|107.36|111.29|109.49|108.11|106.31|0
1643985000000|2022-02-04 14:30:00|109.1|107.3|106.78|104.98|112.93|111.13|106.43|104.63|0
1643985300000|2022-02-04 14:35:00|106.95|105.15|107.35|105.55|109.11|107.31|104.59|102.79|0
1643985600000|2022-02-04 14:40:00|107.7|105.9|114.97|113.17|116.78|114.98|107.52|105.72|0
1643985900000|2022-02-04 14:45:00|114.73|112.93|114.81|113.01|117.44|115.64|113.42|111.62|0
1643986200000|2022-02-04 14:50:00|114.39|112.59|110.12|108.32|115.73|113.93|109|107.2|0
1643986500000|2022-02-04 14:55:00|110.66|108.86|111.95|110.15|113.64|111.84|109.45|107.65|0
1643986800000|2022-02-04 15:00:00|113.16|111.36|114.12|112.32|116.33|114.53|110.75|108.95|0
1643987100000|2022-02-04 15:05:00|114.24|112.44|112.18|110.38|116.08|114.28|112.18|110.38|0
1643987400000|2022-02-04 15:10:00|111.94|110.14|115.58|113.78|116.25|114.45|108.6|106.8|0
1643987700000|2022-02-04 15:15:00|115.21|113.41|118.04|116.24|120.17|118.37|115.21|113.41|0
1643988000000|2022-02-04 15:20:00|118.17|116.37|115.57|113.77|119.16|117.36|115.2|113.4|0
1643988300000|2022-02-04 15:25:00|115.45|113.65|107.41|105.61|117.42|115.62|107.41|105.61|0
1643988600000|2022-02-04 15:30:00|107.29|105.49|110.97|109.17|112.76|110.96|107.29|105.49|0
1643988900000|2022-02-04 15:35:00|110.73|108.93|105.7|103.9|111.21|109.41|103.3|101.5|0
1643989200000|2022-02-04 15:40:00|106.22|104.42|104.78|102.98|107.44|105.64|104.09|102.29|0
1643989500000|2022-02-04 15:45:00|104.55|102.75|103.44|101.64|107.51|105.71|101.58|99.78|0
1643989800000|2022-02-04 15:50:00|103.66|101.86|105.36|103.56|105.71|103.91|102.14|100.34|0
1643990100000|2022-02-04 15:55:00|105.48|103.68|103.88|102.08|106.85|105.05|103.2|101.4|0
1643990400000|2022-02-04 16:00:00|103.54|101.74|105.47|103.67|106.21|104.41|102.08|100.28|0
1643990700000|2022-02-04 16:05:00|105.58|103.78|103.81|102.01|106.21|104.41|103.25|101.45|0
1643991000000|2022-02-04 16:10:00|103.7|101.9|101.06|99.26|104.09|102.29|100.45|98.65|0
1643991300000|2022-02-04 16:15:00|100.83|99.03|103.74|101.94|104.2|102.4|99.95|98.15|0
1643991600000|2022-02-04 16:20:00|103.29|101.49|104.42|102.62|105.16|103.36|101.83|100.03|0
1643991900000|2022-02-04 16:25:00|104.65|102.85|108.44|106.64|110.43|108.63|104.59|102.79|0
1643992200000|2022-02-04 16:30:00|108.56|106.76|110.27|108.47|110.98|109.18|105.45|103.65|0
1643992500000|2022-02-04 16:35:00|110.8|109|111.46|109.66|113.32|111.52|110.39|108.59|0
1643992800000|2022-02-04 16:40:00|111.69|109.89|112.29|110.49|113.25|111.45|110.74|108.94|0
1643993100000|2022-02-04 16:45:00|112.53|110.73|112.99|111.19|119.78|117.98|112.17|110.37|0
1643993400000|2022-02-04 16:50:00|113.23|111.43|112.99|111.19|113.6|111.8|111.79|109.99|0
1643993700000|2022-02-04 16:55:00|113.11|111.31|111.42|109.62|116.88|115.08|111.42|109.62|0
1643994000000|2022-02-04 17:00:00|111.54|109.74|111.77|109.97|112.38|110.58|109.69|107.89|0
1643994300000|2022-02-04 17:05:00|111.89|110.09|112.37|110.57|113.03|111.23|109.63|107.83|0
1643994600000|2022-02-04 17:10:00|112.55|110.75|113.75|111.95|115.15|113.35|109.62|107.82|0
1643994900000|2022-02-04 17:15:00|113.81|112.01|113.81|112.01|115.52|113.72|112.6|110.8|0
1643995200000|2022-02-04 17:20:00|114.05|112.25|113.5|111.7|114.54|112.74|112.48|110.68|0
1643995500000|2022-02-04 17:25:00|113.56|111.76|114.28|112.48|115.75|113.95|113.19|111.39|0
1643995800000|2022-02-04 17:30:00|114.22|112.42|113.67|111.87|116.79|114.99|111.63|109.83|0
1643996100000|2022-02-04 17:35:00|113.55|111.75|115.62|113.82|116.23|114.43|112.7|110.9|0
1643996400000|2022-02-04 17:40:00|115.99|114.19|116.97|115.17|117.72|115.92|114.76|112.96|0
1643996700000|2022-02-04 17:45:00|116.85|115.05|117.59|115.79|117.59|115.79|115.5|113.7|0
1643997000000|2022-02-04 17:50:00|117.4|115.6|116.36|114.56|117.96|116.16|116.05|114.25|0
1643997300000|2022-02-04 17:55:00|116.48|114.68|118.34|116.54|118.78|116.98|115.62|113.82|0
1643997600000|2022-02-04 18:00:00|118.47|116.67|124.57|122.77|124.82|123.02|118.47|116.67|0
1643997900000|2022-02-04 18:05:00|124.69|122.89|124.58|122.78|128.19|126.39|123.79|121.99|0
1643998200000|2022-02-04 18:10:00|124.45|122.65|123.8|122|125.62|123.82|122.9|121.1|0
1643998500000|2022-02-04 18:15:00|123.93|122.13|122.64|120.84|124.45|122.65|121.74|119.94|0
1643998800000|2022-02-04 18:20:00|122.76|120.96|126.65|124.85|126.65|124.85|122.38|120.58|0
1643999100000|2022-02-04 18:25:00|126.39|124.59|123.4|121.6|126.39|124.59|122.37|120.57|0
1643999400000|2022-02-04 18:30:00|123.66|121.86|125.47|123.67|125.47|123.67|122.75|120.95|0
1643999700000|2022-02-04 18:35:00|125.34|123.54|124.03|122.23|125.6|123.8|122.75|120.95|0
1644000000000|2022-02-04 18:40:00|124.16|122.36|128.21|126.41|129.01|127.21|124.1|122.3|0
1644000300000|2022-02-04 18:45:00|128.48|126.68|127.71|125.91|128.48|126.68|124.55|122.75|0
1644000600000|2022-02-04 18:50:00|128.17|126.37|129.28|127.48|129.55|127.75|127.84|126.04|0
1644000900000|2022-02-04 18:55:00|129.15|127.35|129.15|127.35|129.55|127.75|127.38|125.58|0
1644001200000|2022-02-04 19:00:00|129.54|127.74|127.44|125.64|130.2|128.4|127.44|125.64|0
1644001500000|2022-02-04 19:05:00|127.83|126.03|127.95|126.15|128.48|126.68|126.58|124.78|0
1644001800000|2022-02-04 19:10:00|128.22|126.42|125.86|124.06|128.48|126.68|123.8|122|0
1644002100000|2022-02-04 19:15:00|125.6|123.8|122.89|121.09|126.25|124.45|122.89|121.09|0
1644002400000|2022-02-04 19:20:00|122.64|120.84|124.82|123.02|126.11|124.31|122.64|120.84|0
1644002700000|2022-02-04 19:25:00|124.94|123.14|125.98|124.18|127.28|125.48|124.56|122.76|0
1644003000000|2022-02-04 19:30:00|125.59|123.79|128.45|126.65|129.77|127.97|125.33|123.53|0
1644003300000|2022-02-04 19:35:00|128.39|126.59|130.43|128.63|131.56|129.76|128.39|126.59|0
1644003600000|2022-02-04 19:40:00|130.16|128.36|127.66|125.86|131.36|129.56|127.2|125.4|0
1644003900000|2022-02-04 19:45:00|127.92|126.12|127.52|125.72|128.44|126.64|126.22|124.42|0
1644004200000|2022-02-04 19:50:00|127.78|125.98|128.8|127|128.96|127.16|126.3|124.5|0
1644004500000|2022-02-04 19:55:00|128.67|126.87|130.26|128.46|130.26|128.46|128.47|126.67|0
1644004800000|2022-02-04 20:00:00|130.12|128.32|133.17|131.37|134.46|132.66|130.12|128.32|0
1644005100000|2022-02-04 20:05:00|133.04|131.24|134.46|132.66|134.94|133.14|131.96|130.16|0
1644005400000|2022-02-04 20:10:00|134.39|132.59|137.68|135.88|138.78|136.98|133.85|132.05|0
1644005700000|2022-02-04 20:15:00|137.81|136.01|133.16|131.36|138.23|136.43|133.16|131.36|0
1644006000000|2022-02-04 20:20:00|133.43|131.63|135.47|133.67|135.88|134.08|133.29|131.49|0
1644006300000|2022-02-04 20:25:00|135.74|133.94|134.1|132.3|136.98|135.18|133.01|131.21|0
1644006600000|2022-02-04 20:30:00|134.51|132.71|135.89|134.09|137.79|135.99|133.69|131.89|0
1644006900000|2022-02-04 20:35:00|135.68|133.88|132.06|130.26|135.68|133.88|132.06|130.26|0
1644007200000|2022-02-04 20:40:00|132.13|130.33|126.97|125.17|132.33|130.53|126.84|125.04|0
1644007500000|2022-02-04 20:45:00|127.43|125.63|126.55|124.75|128.94|127.14|122.9|121.1|0
1644007800000|2022-02-04 20:50:00|126.22|124.42|125.24|123.44|128.78|126.98|122.52|120.72|0
1644008100000|2022-02-04 20:55:00|124.85|123.05|117.82|116.02|124.85|123.05|117.82|116.02|0
1644008400000|2022-02-04 21:00:00|117.32|115.52|113.94|112.14|119.04|117.24|113.27|111.47|0
1644008700000|2022-02-04 21:05:00|114.18|112.38|113.44|111.64|114.8|113|112.7|110.9|0
1644009000000|2022-02-04 21:10:00|113.56|111.76|114.92|113.12|114.92|113.12|112.46|110.66|0
1644221100000|2022-02-07 08:05:00|119.43|117.63|117.07|115.27|120.2|118.4|116.01|114.21|0
1644221400000|2022-02-07 08:10:00|117.27|115.47|116.13|114.33|119.81|118.01|116.13|114.33|0
1644221700000|2022-02-07 08:15:00|116.25|114.45|111.17|109.37|116.5|114.7|110.98|109.18|0
1644222000000|2022-02-07 08:20:00|111.05|109.25|108.67|106.87|112.02|110.22|108.67|106.87|0
1644222300000|2022-02-07 08:25:00|108.86|107.06|108.93|107.13|110.81|109.01|106.15|104.35|0
1644222600000|2022-02-07 08:30:00|108.88|107.08|108.63|106.83|110.08|108.28|107.8|106|0
1644222900000|2022-02-07 08:35:00|108.45|106.65|111.04|109.24|111.89|110.09|107.85|106.05|0
1644223200000|2022-02-07 08:40:00|110.8|109|111.09|109.29|112.01|110.21|110.79|108.99|0
1644223500000|2022-02-07 08:45:00|110.91|109.11|112.98|111.18|113.36|111.56|110.91|109.11|0
1644223800000|2022-02-07 08:50:00|112.86|111.06|115.2|113.4|115.21|113.41|112.74|110.94|0
1644224100000|2022-02-07 08:55:00|115.33|113.53|114.08|112.28|115.39|113.59|113.59|111.79|0
1644224400000|2022-02-07 09:00:00|114.14|112.34|115.69|113.89|117.13|115.33|113.22|111.42|0
1644224700000|2022-02-07 09:05:00|115.38|113.58|114.69|112.89|116.56|114.76|114.69|112.89|0
1644225000000|2022-02-07 09:10:00|114.5|112.7|114.13|112.33|115.19|113.39|111.98|110.18|0
1644225300000|2022-02-07 09:15:00|114.19|112.39|113.08|111.28|115.55|113.75|112.95|111.15|0
1644225600000|2022-02-07 09:20:00|112.95|111.15|112.21|110.41|114.43|112.63|112.21|110.41|0
1644225900000|2022-02-07 09:25:00|112.27|110.47|113.19|111.39|113.62|111.82|111.9|110.1|0
1644226200000|2022-02-07 09:30:00|113.56|111.76|112.2|110.4|114.36|112.56|112.08|110.28|0
1644226500000|2022-02-07 09:35:00|112.14|110.34|111.77|109.97|113.3|111.5|111.1|109.3|0
1644226800000|2022-02-07 09:40:00|111.95|110.15|110.85|109.05|112.07|110.27|110.55|108.75|0
1644227100000|2022-02-07 09:45:00|110.97|109.17|109.03|107.23|111.58|109.78|109.03|107.23|0
1644227400000|2022-02-07 09:50:00|108.91|107.11|110.65|108.85|110.96|109.16|108.07|106.27|0
1644227700000|2022-02-07 09:55:00|110.6|108.8|111.81|110.01|112.79|110.99|110.6|108.8|0
1644228000000|2022-02-07 10:00:00|111.93|110.13|112.96|111.16|113.89|112.09|111.93|110.13|0
1644228300000|2022-02-07 10:05:00|113.09|111.29|112.35|110.55|113.46|111.66|112.04|110.24|0
1644228600000|2022-02-07 10:10:00|112.34|110.54|113.82|112.02|113.94|112.14|112.04|110.24|0
1644228900000|2022-02-07 10:15:00|113.94|112.14|112.89|111.09|114|112.2|112.89|111.09|0
1644229200000|2022-02-07 10:20:00|112.77|110.97|112.27|110.47|113.13|111.33|112.03|110.23|0
1644229500000|2022-02-07 10:25:00|112.39|110.59|112.88|111.08|113.99|112.19|111.96|110.16|0
1644229800000|2022-02-07 10:30:00|112.81|111.01|112.02|110.22|113.55|111.75|111.77|109.97|0
1644230100000|2022-02-07 10:35:00|111.95|110.15|112.19|110.39|113.12|111.32|110.92|109.12|0
1644230400000|2022-02-07 10:40:00|112.13|110.33|113.48|111.68|113.48|111.68|111.64|109.84|0
1644230700000|2022-02-07 10:45:00|113.54|111.74|113.6|111.8|114.96|113.16|113.23|111.43|0
1644231000000|2022-02-07 10:50:00|113.72|111.92|112.73|110.93|113.72|111.92|112.61|110.81|0
1644231300000|2022-02-07 10:55:00|112.61|110.81|110.95|109.15|112.73|110.93|110.65|108.85|0
1644231600000|2022-02-07 11:00:00|111.13|109.33|110.89|109.09|111.92|110.12|110.52|108.72|0
1644231900000|2022-02-07 11:05:00|111.01|109.21|111|109.2|111.49|109.69|109.55|107.75|0
1644232200000|2022-02-07 11:10:00|110.88|109.08|111.79|109.99|112.83|111.03|110.33|108.53|0
1644232500000|2022-02-07 11:15:00|111.66|109.86|112.21|110.41|113.07|111.27|111.61|109.81|0
1644232800000|2022-02-07 11:20:00|112.33|110.53|113.19|111.39|113.81|112.01|112.09|110.29|0
1644233100000|2022-02-07 11:25:00|113.25|111.45|113.74|111.94|114.79|112.99|113.19|111.39|0
1644233400000|2022-02-07 11:30:00|113.8|112|114.72|112.92|115.28|113.48|113.8|112|0
1644233700000|2022-02-07 11:35:00|115.28|113.48|114.9|113.1|116.34|114.54|114.66|112.86|0
1644234000000|2022-02-07 11:40:00|114.84|113.04|113.41|111.61|114.84|113.04|113.04|111.24|0
1644234300000|2022-02-07 11:45:00|113.29|111.49|113.53|111.73|114.15|112.35|112.67|110.87|0
1644234600000|2022-02-07 11:50:00|113.65|111.85|113.9|112.1|114.27|112.47|112.91|111.11|0
1644234900000|2022-02-07 11:55:00|113.77|111.97|114.51|112.71|115.69|113.89|113.09|111.29|0
1644235200000|2022-02-07 12:00:00|114.45|112.65|117|115.2|117.25|115.45|114.45|112.65|0
1644235500000|2022-02-07 12:05:00|117.13|115.33|117.88|116.08|118.19|116.39|117|115.2|0
1644235800000|2022-02-07 12:10:00|117.75|115.95|120.03|118.23|120.16|118.36|117.75|115.95|0
1644236100000|2022-02-07 12:15:00|119.9|118.1|119.64|117.84|121.57|119.77|119.64|117.84|0
1644236400000|2022-02-07 12:20:00|119.77|117.97|118.62|116.82|119.83|118.03|118.49|116.69|0
1644236700000|2022-02-07 12:25:00|118.55|116.75|118.36|116.56|118.62|116.82|117.35|115.55|0
1644237000000|2022-02-07 12:30:00|118.49|116.69|118.61|116.81|119.37|117.57|118.11|116.31|0
1644237300000|2022-02-07 12:35:00|118.48|116.68|118.73|116.93|119.11|117.31|118.23|116.43|0
1644237600000|2022-02-07 12:40:00|118.86|117.06|119.36|117.56|119.55|117.75|118.73|116.93|0
1644237900000|2022-02-07 12:45:00|119.42|117.62|120.82|119.02|121.15|119.35|118.85|117.05|0
1644238200000|2022-02-07 12:50:00|120.89|119.09|120.5|118.7|122.11|120.31|120.37|118.57|0
1644238500000|2022-02-07 12:55:00|120.37|118.57|120.49|118.69|122.17|120.37|120.37|118.57|0
1644238800000|2022-02-07 13:00:00|120.37|118.57|122.68|120.88|122.68|120.88|119.85|118.05|0
1644239100000|2022-02-07 13:05:00|122.61|120.81|123.45|121.65|124.49|122.69|121.77|119.97|0
1644239400000|2022-02-07 13:10:00|123.32|121.52|123.44|121.64|124.75|122.95|123.19|121.39|0
1644239700000|2022-02-07 13:15:00|123.31|121.51|123.05|121.25|123.57|121.77|122.92|121.12|0
1644240000000|2022-02-07 13:20:00|123.18|121.38|123.11|121.31|127.71|125.91|122.72|120.92|0
1644240300000|2022-02-07 13:25:00|123.24|121.44|122.46|120.66|123.5|121.7|122.07|120.27|0
1644240600000|2022-02-07 13:30:00|122.33|120.53|120.01|118.21|122.39|120.59|120.01|118.21|0
1644240900000|2022-02-07 13:35:00|120.13|118.33|120.38|118.58|120.64|118.84|119.36|117.56|0
1644241200000|2022-02-07 13:40:00|120.32|118.52|120.44|118.64|121.15|119.35|119.61|117.81|0
1644241500000|2022-02-07 13:45:00|120.51|118.71|121.27|119.47|121.66|119.86|119.74|117.94|0
1644241800000|2022-02-07 13:50:00|121.4|119.6|120.37|118.57|121.53|119.73|120.24|118.44|0
1644242100000|2022-02-07 13:55:00|120.5|118.7|121.78|119.98|122.17|120.37|120.37|118.57|0
1644242400000|2022-02-07 14:00:00|121.91|120.11|121.45|119.65|122.04|120.24|121.26|119.46|0
1644242700000|2022-02-07 14:05:00|121.51|119.71|122.28|120.48|122.28|120.48|120.74|118.94|0
1644243000000|2022-02-07 14:10:00|122.15|120.35|120.22|118.42|122.54|120.74|120.22|118.42|0
1644243300000|2022-02-07 14:15:00|120.09|118.29|119|117.2|120.09|118.29|118.18|116.38|0
1644243600000|2022-02-07 14:20:00|118.94|117.14|120.53|118.73|120.72|118.92|118.56|116.76|0
1644243900000|2022-02-07 14:25:00|120.46|118.66|120.39|118.59|121.04|119.24|119.44|117.64|0
1644244200000|2022-02-07 14:30:00|120.2|118.4|113.55|111.75|121.49|119.69|112.09|110.29|0
1644244500000|2022-02-07 14:35:00|113.67|111.87|118.32|116.52|119.73|117.93|113.67|111.87|0
1644244800000|2022-02-07 14:40:00|117.81|116.01|118.32|116.52|120.69|118.89|116.55|114.75|0
1644245100000|2022-02-07 14:45:00|118.83|117.03|115.78|113.98|120.11|118.31|114.78|112.98|0
1644245400000|2022-02-07 14:50:00|115.91|114.11|122.56|120.76|122.96|121.16|115.91|114.11|0
1644245700000|2022-02-07 14:55:00|122.69|120.89|121.13|119.33|123.61|121.81|117.29|115.49|0
1644246000000|2022-02-07 15:00:00|121.84|120.04|118.85|117.05|123.58|121.78|117.83|116.03|0
1644246300000|2022-02-07 15:05:00|118.98|117.18|120.39|118.59|122.86|121.06|118.85|117.05|0
1644246600000|2022-02-07 15:10:00|120.26|118.46|114.41|112.61|121.29|119.49|114.41|112.61|0
1644246900000|2022-02-07 15:15:00|114.66|112.86|114.85|113.05|116.55|114.75|112.97|111.17|0
1644247200000|2022-02-07 15:20:00|115.1|113.3|119.54|117.74|120.57|118.77|113.97|112.17|0
1644247500000|2022-02-07 15:25:00|119.41|117.61|120.43|118.63|121.99|120.19|118.77|116.97|0
1644247800000|2022-02-07 15:30:00|120.56|118.76|125.65|123.85|125.92|124.12|119.02|117.22|0
1644248100000|2022-02-07 15:35:00|125.52|123.72|121.81|120.01|127.63|125.83|121.68|119.88|0
1644248400000|2022-02-07 15:40:00|122.01|120.21|118.19|116.39|122.21|120.41|116.53|114.73|0
1644248700000|2022-02-07 15:45:00|118.31|116.51|118.05|116.25|119.86|118.06|117.54|115.74|0
1644249000000|2022-02-07 15:50:00|117.92|116.12|118.43|116.63|120.24|118.44|116.65|114.85|0
1644249300000|2022-02-07 15:55:00|118.05|116.25|119.2|117.4|119.85|118.05|117.53|115.73|0
1644249600000|2022-02-07 16:00:00|118.94|117.14|117.14|115.34|120.62|118.82|115.74|113.94|0
1644249900000|2022-02-07 16:05:00|117.01|115.21|114.23|112.43|118.29|116.49|113.72|111.92|0
1644250200000|2022-02-07 16:10:00|114.1|112.3|116.5|114.7|117|115.2|114.1|112.3|0
1644250500000|2022-02-07 16:15:00|116.37|114.57|115.2|113.4|116.37|114.57|113.38|111.58|0
1644250800000|2022-02-07 16:20:00|115.27|113.47|113.97|112.17|115.9|114.1|112.34|110.54|0
1644251100000|2022-02-07 16:25:00|114.09|112.29|115.1|113.3|117.4|115.6|114.09|112.29|0
1644251400000|2022-02-07 16:30:00|114.98|113.18|112.08|110.28|114.98|113.18|111.58|109.78|0
1644251700000|2022-02-07 16:35:00|112.2|110.4|107.75|105.95|112.82|111.02|107.27|105.47|0
1644252000000|2022-02-07 16:40:00|107.88|106.08|105.33|103.53|108.48|106.68|104.97|103.17|0
1644252300000|2022-02-07 16:45:00|105.45|103.65|108.79|106.99|108.92|107.12|103.03|101.23|0
1644252600000|2022-02-07 16:50:00|108.67|106.87|108.67|106.87|109.65|107.85|107.34|105.54|0
1644252900000|2022-02-07 16:55:00|108.48|106.68|111.48|109.68|112.1|110.3|108.18|106.38|0
1644253200000|2022-02-07 17:00:00|111.29|109.49|110.86|109.06|111.73|109.93|108.3|106.5|0
1644253500000|2022-02-07 17:05:00|110.98|109.18|107.44|105.64|110.98|109.18|107.44|105.64|0
1644253800000|2022-02-07 17:10:00|107.56|105.76|108.4|106.6|109.26|107.46|107.32|105.52|0
1644254100000|2022-02-07 17:15:00|108.28|106.48|109.37|107.57|110.48|108.68|107.8|106|0
1644254400000|2022-02-07 17:20:00|109.25|107.45|110.72|108.92|111.21|109.41|108.88|107.08|0
1644254700000|2022-02-07 17:25:00|110.59|108.79|107.3|105.5|110.96|109.16|106.94|105.14|0
1644255000000|2022-02-07 17:30:00|107.18|105.38|108.5|106.7|109.12|107.32|105.38|103.58|0
1644255300000|2022-02-07 17:35:00|108.44|106.64|105.85|104.05|109.36|107.56|104.54|102.74|0
1644255600000|2022-02-07 17:40:00|106.09|104.29|108.25|106.45|108.74|106.94|106.09|104.29|0
1644255900000|2022-02-07 17:45:00|108.13|106.33|109.71|107.91|110.57|108.77|107.65|105.85|0
1644256200000|2022-02-07 17:50:00|109.52|107.72|108.85|107.05|110.44|108.64|108.61|106.81|0
1644256500000|2022-02-07 17:55:00|108.97|107.17|108.97|107.17|110.07|108.27|108.12|106.32|0
1644256800000|2022-02-07 18:00:00|108.72|106.92|110.71|108.91|112.07|110.27|107.89|106.09|0
1644257100000|2022-02-07 18:05:00|110.58|108.78|112.81|111.01|113.06|111.26|110.21|108.41|0
1644257400000|2022-02-07 18:10:00|112.94|111.14|114.56|112.76|115.45|113.65|112.19|110.39|0
1644257700000|2022-02-07 18:15:00|114.44|112.64|113.3|111.5|114.56|112.76|112.43|110.63|0
1644258000000|2022-02-07 18:20:00|113.18|111.38|113.23|111.43|114.81|113.01|112.67|110.87|0
1644258300000|2022-02-07 18:25:00|113.3|111.5|114.86|113.06|115.56|113.76|112.67|110.87|0
1644258600000|2022-02-07 18:30:00|114.93|113.13|114.59|112.79|116.58|114.78|114.21|112.41|0
1644258900000|2022-02-07 18:35:00|114.72|112.92|115.73|113.93|115.98|114.18|114.21|112.41|0
1644259200000|2022-02-07 18:40:00|115.6|113.8|115.34|113.54|116.49|114.69|115.09|113.29|0
1644259500000|2022-02-07 18:45:00|115.47|113.67|112.94|111.14|116.1|114.3|112.81|111.01|0
1644259800000|2022-02-07 18:50:00|113.06|111.26|113.69|111.89|114.7|112.9|112.44|110.64|0
1644260100000|2022-02-07 18:55:00|113.94|112.14|116.47|114.67|117.37|115.57|113.81|112.01|0
1644260400000|2022-02-07 19:00:00|116.22|114.42|119.37|117.57|119.37|117.57|115.13|113.33|0
1644260700000|2022-02-07 19:05:00|119.5|117.7|114.29|112.49|119.63|117.83|114.16|112.36|0
1644261000000|2022-02-07 19:10:00|114.41|112.61|114.79|112.99|115.8|114|114.41|112.61|0
1644261300000|2022-02-07 19:15:00|114.53|112.73|116.56|114.76|117.84|116.04|114.41|112.61|0
1644261600000|2022-02-07 19:20:00|116.43|114.63|115.92|114.12|117.58|115.78|115.16|113.36|0
1644261900000|2022-02-07 19:25:00|115.79|113.99|120.28|118.48|120.28|118.48|115.6|113.8|0
1644262200000|2022-02-07 19:30:00|120.48|118.68|120.28|118.48|120.93|119.13|119.11|117.31|0
1644262500000|2022-02-07 19:35:00|120.41|118.61|119.75|117.95|121.58|119.78|118.98|117.18|0
1644262800000|2022-02-07 19:40:00|119.49|117.69|121.1|119.3|121.49|119.69|118.9|117.1|0
1644263100000|2022-02-07 19:45:00|121.23|119.43|119.4|117.6|121.62|119.82|119.01|117.21|0
1644263400000|2022-02-07 19:50:00|119.27|117.47|119.26|117.46|119.65|117.85|118.1|116.3|0
1644263700000|2022-02-07 19:55:00|119.39|117.59|118.74|116.94|120.23|118.43|118.35|116.55|0
1644264000000|2022-02-07 20:00:00|118.61|116.81|120.55|118.75|120.68|118.88|116.68|114.88|0
1644264300000|2022-02-07 20:05:00|120.68|118.88|120.27|118.47|121.21|119.41|118.12|116.32|0
1644264600000|2022-02-07 20:10:00|120.14|118.34|124.21|122.41|124.21|122.41|119.61|117.81|0
1644264900000|2022-02-07 20:15:00|124.08|122.28|121.57|119.77|124.08|122.28|121.57|119.77|0
1644265200000|2022-02-07 20:20:00|121.43|119.63|118.82|117.02|121.57|119.77|118.05|116.25|0
1644265500000|2022-02-07 20:25:00|118.69|116.89|114.33|112.53|119.73|117.93|113.7|111.9|0
1644265800000|2022-02-07 20:30:00|114.84|113.04|114.2|112.4|116.5|114.7|113.32|111.52|0
1644266100000|2022-02-07 20:35:00|114.33|112.53|108.96|107.16|115.34|113.54|108.59|106.79|0
1644266400000|2022-02-07 20:40:00|108.72|106.92|106.24|104.44|108.72|106.92|105.01|103.21|0
1644266700000|2022-02-07 20:45:00|105.39|103.59|105.5|103.7|107.19|105.39|103.88|102.08|0
1644267000000|2022-02-07 20:50:00|105.26|103.46|100.18|98.38|109.26|107.46|100.06|98.26|0
1644267300000|2022-02-07 20:55:00|100.64|98.84|105.97|104.17|105.97|104.17|98.68|96.88|0
1644267600000|2022-02-07 21:00:00|103.41|101.61|107.42|105.62|107.66|105.86|103.41|101.61|0
1644267900000|2022-02-07 21:05:00|107.3|105.5|107.05|105.25|108.15|106.35|106.93|105.13|0
1644268200000|2022-02-07 21:10:00|107.23|105.43|108.02|106.22|108.51|106.71|107.17|105.37|0
1644268500000|2022-02-07 21:15:00|108.09|105.89|107.97|105.77|108.58|106.38|107.6|105.4|0
1644268800000|2022-02-07 21:20:00|108.09|105.89|108.08|105.88|108.21|106.01|107.84|105.64|0
1644269100000|2022-02-07 21:25:00|108.21|106.01|108.81|106.61|108.87|106.67|108.08|105.88|0
1644269400000|2022-02-07 21:30:00|108.75|106.55|108.69|106.49|108.81|106.61|108.32|106.12|0
1644269700000|2022-02-07 21:35:00|108.81|106.61|108.68|106.48|109.05|106.85|108.68|106.48|0
1644270000000|2022-02-07 21:40:00|108.8|106.6|108.31|106.11|108.8|106.6|108.19|105.99|0
1644270300000|2022-02-07 21:45:00|108.19|105.99|108.3|106.1|108.31|106.11|107.82|105.62|0
1644270600000|2022-02-07 21:50:00|108.43|106.23|109.16|106.96|109.16|106.96|108.18|105.98|0
1644270900000|2022-02-07 21:55:00|109.03|106.83|108.72|106.52|109.03|106.83|108.42|106.22|0
1644271200000|2022-02-07 22:00:00|108.44|106.24|108.74|106.54|108.92|106.72|108.44|106.24|0
1644271500000|2022-02-07 22:05:00|108.92|106.72|108.72|106.52|108.92|106.72|108.63|106.43|0
1644271800000|2022-02-07 22:10:00|108.65|106.45|108.77|106.57|108.79|106.59|108.65|106.45|0
1644272100000|2022-02-07 22:15:00|108.68|106.48|108.5|106.3|108.68|106.48|108.5|106.3|0
1644272400000|2022-02-07 22:20:00|108.64|106.44|108.78|106.58|108.98|106.78|108.64|106.44|0
1644272700000|2022-02-07 22:25:00|108.72|106.52|108.58|106.38|108.85|106.65|108.58|106.38|0
1644273000000|2022-02-07 22:30:00|108.52|106.32|108.8|106.6|108.8|106.6|108.52|106.32|0
1644273300000|2022-02-07 22:35:00|108.73|106.53|108.87|106.67|108.91|106.71|108.73|106.53|0
1644273600000|2022-02-07 22:40:00|108.83|106.63|109.02|106.82|109.02|106.82|108.83|106.63|0
1644273900000|2022-02-07 22:45:00|109.08|106.88|109.12|106.92|109.23|107.03|109.02|106.82|0
1644274200000|2022-02-07 22:50:00|109.09|106.89|109.07|106.87|109.09|106.89|109.03|106.83|0
1644274500000|2022-02-07 22:55:00|109.06|106.86|109.04|106.84|109.06|106.86|109.01|106.81|0
1644274800000|2022-02-07 23:00:00|108.53|106.33|108.41|106.21|109.15|106.95|107.74|105.54|0
1644275100000|2022-02-07 23:05:00|108.35|106.15|107.73|105.53|108.47|106.27|107.37|105.17|0
1644275400000|2022-02-07 23:10:00|107.98|105.78|108.46|106.26|108.46|106.26|107.73|105.53|0
1644275700000|2022-02-07 23:15:00|108.34|106.14|108.82|106.62|108.88|106.68|108.22|106.02|0
1644276000000|2022-02-07 23:20:00|109.19|106.99|109.86|107.66|110.11|107.91|108.51|106.31|0
1644276300000|2022-02-07 23:25:00|109.8|107.6|109.43|107.23|109.93|107.73|109.24|107.04|0
1644276600000|2022-02-07 23:30:00|109.67|107.47|108.81|106.61|110.04|107.84|108.81|106.61|0
1644276900000|2022-02-07 23:35:00|108.68|106.48|108.93|106.73|109.3|107.1|108.56|106.36|0
1644277200000|2022-02-07 23:40:00|109.05|106.85|109.17|106.97|109.42|107.22|108.68|106.48|0
1644277500000|2022-02-07 23:45:00|109.23|107.03|109.59|107.39|109.9|107.7|108.98|106.78|0
1644277800000|2022-02-07 23:50:00|109.53|107.33|109.16|106.96|109.71|107.51|109.03|106.83|0
1644278100000|2022-02-07 23:55:00|109.03|106.83|109.89|107.69|110.07|107.87|108.85|106.65|0
1644278400000|2022-02-08 00:00:00|110.07|107.87|110.13|107.93|110.88|108.68|109.89|107.69|0
1644278700000|2022-02-08 00:05:00|110.26|108.06|109.63|107.43|110.26|108.06|109.39|107.19|0
1644279000000|2022-02-08 00:10:00|109.51|107.31|109.14|106.94|109.69|107.49|108.95|106.75|0
1644279300000|2022-02-08 00:15:00|109.26|107.06|109.93|107.73|110.12|107.92|109.14|106.94|0
1644279600000|2022-02-08 00:20:00|109.87|107.67|107.53|105.33|110.05|107.85|107.29|105.09|0
1644279900000|2022-02-08 00:25:00|107.41|105.21|107.89|105.69|108.39|106.19|107.41|105.21|0
1644280200000|2022-02-08 00:30:00|108.14|105.94|108.62|106.42|108.87|106.67|108.14|105.94|0
1644280500000|2022-02-08 00:35:00|108.75|106.55|108.37|106.17|108.99|106.79|107.7|105.5|0
1644280800000|2022-02-08 00:40:00|108.31|106.11|108.74|106.54|108.74|106.54|108.12|105.92|0
1644281100000|2022-02-08 00:45:00|108.67|106.47|109.59|107.39|109.72|107.52|108.3|106.1|0
1644281400000|2022-02-08 00:50:00|109.65|107.45|108.85|106.65|109.65|107.45|108.73|106.53|0
1644281700000|2022-02-08 00:55:00|108.72|106.52|109.21|107.01|109.21|107.01|108.72|106.52|0
1644282000000|2022-02-08 01:00:00|109.15|106.95|108.16|105.96|109.15|106.95|107.86|105.66|0
1644282300000|2022-02-08 01:05:00|108.22|106.02|107.49|105.29|108.34|106.14|107.49|105.29|0
1644282600000|2022-02-08 01:10:00|107.36|105.16|107.78|105.58|108.09|105.89|106.63|104.43|0
1644282900000|2022-02-08 01:15:00|107.85|105.65|108.09|105.89|108.15|105.95|107.6|105.4|0
1644283200000|2022-02-08 01:20:00|108.21|106.01|107.23|105.03|108.21|106.01|107.23|105.03|0
1644283500000|2022-02-08 01:25:00|107.1|104.9|106.37|104.17|107.16|104.96|105.41|103.21|0
1644283800000|2022-02-08 01:30:00|106.25|104.05|105.16|102.96|106.25|104.05|104.92|102.72|0
1644284100000|2022-02-08 01:35:00|105.28|103.08|106.6|104.4|106.73|104.53|105.28|103.08|0
1644284400000|2022-02-08 01:40:00|106.72|104.52|106.36|104.16|107.7|105.5|106.36|104.16|0
1644284700000|2022-02-08 01:45:00|106.48|104.28|105.26|103.06|106.48|104.28|104.78|102.58|0
1644285000000|2022-02-08 01:50:00|105.38|103.18|105.44|103.24|105.62|103.42|104.54|102.34|0
1644285300000|2022-02-08 01:55:00|105.5|103.3|105.25|103.05|105.5|103.3|104.89|102.69|0
1644285600000|2022-02-08 02:00:00|105.37|103.17|104.29|102.09|105.98|103.78|104.29|102.09|0
1644285900000|2022-02-08 02:05:00|104.34|102.14|104.64|102.44|104.76|102.56|103.81|101.61|0
1644286200000|2022-02-08 02:10:00|104.52|102.32|104.28|102.08|104.52|102.32|103.68|101.48|0
1644286500000|2022-02-08 02:15:00|104.21|102.01|103.44|101.24|104.51|102.31|103.37|101.17|0
1644286800000|2022-02-08 02:20:00|103.32|101.12|105.35|103.15|105.83|103.63|102.84|100.64|0
1644287100000|2022-02-08 02:25:00|105.47|103.27|105.76|103.56|105.95|103.75|105.1|102.9|0
1644287400000|2022-02-08 02:30:00|105.82|103.62|105.1|102.9|105.82|103.62|104.98|102.78|0
1644287700000|2022-02-08 02:35:00|105.03|102.83|105.45|103.25|105.45|103.25|104.97|102.77|0
1644288000000|2022-02-08 02:40:00|105.33|103.13|106.05|103.85|106.17|103.97|105.33|103.13|0
1644288300000|2022-02-08 02:45:00|105.93|103.73|106.35|104.15|106.78|104.58|105.81|103.61|0
1644288600000|2022-02-08 02:50:00|106.29|104.09|106.65|104.45|106.77|104.57|105.98|103.78|0
1644288900000|2022-02-08 02:55:00|106.7|104.5|106.76|104.56|107.01|104.81|106.65|104.45|0
1644289200000|2022-02-08 03:00:00|106.82|104.62|106.27|104.07|107.01|104.81|105.79|103.59|0
1644289500000|2022-02-08 03:05:00|106.39|104.19|105.54|103.34|106.51|104.31|105.54|103.34|0
1644289800000|2022-02-08 03:10:00|105.6|103.4|105.42|103.22|105.78|103.58|105.42|103.22|0
1644290100000|2022-02-08 03:15:00|105.54|103.34|105.77|103.57|106.38|104.18|105.54|103.34|0
1644290400000|2022-02-08 03:20:00|105.89|103.69|106.07|103.87|106.07|103.87|105.65|103.45|0
1644290700000|2022-02-08 03:25:00|106.01|103.81|106.73|104.53|106.91|104.71|105.83|103.63|0
1644291000000|2022-02-08 03:30:00|106.79|104.59|106.48|104.28|107.09|104.89|106.37|104.17|0
1644291300000|2022-02-08 03:35:00|106.54|104.34|107.02|104.82|107.58|105.38|106.54|104.34|0
1644291600000|2022-02-08 03:40:00|107.09|104.89|106.59|104.39|107.14|104.94|106.47|104.27|0
1644291900000|2022-02-08 03:45:00|106.47|104.27|105.86|103.66|106.59|104.39|105.14|102.94|0
1644292200000|2022-02-08 03:50:00|105.74|103.54|105.13|102.93|105.92|103.72|105.13|102.93|0
1644292500000|2022-02-08 03:55:00|105.01|102.81|105.43|103.23|105.67|103.47|104.89|102.69|0
1644292800000|2022-02-08 04:00:00|105.49|103.29|105.54|103.34|105.85|103.65|105.25|103.05|0
1644293100000|2022-02-08 04:05:00|105.61|103.41|105.48|103.28|105.78|103.58|105.12|102.92|0
1644293400000|2022-02-08 04:10:00|105.42|103.22|105.6|103.4|105.77|103.57|105.24|103.04|0
1644293700000|2022-02-08 04:15:00|105.65|103.45|105.41|103.21|105.77|103.57|105.35|103.15|0
1644294000000|2022-02-08 04:20:00|105.35|103.15|105.1|102.9|105.53|103.33|104.86|102.66|0
1644294300000|2022-02-08 04:25:00|105.04|102.84|105.22|103.02|105.64|103.44|104.98|102.78|0
1644294600000|2022-02-08 04:30:00|105.1|102.9|105.33|103.13|105.51|103.31|105.1|102.9|0
1644294900000|2022-02-08 04:35:00|105.39|103.19|105.33|103.13|105.69|103.49|105.21|103.01|0
1644295200000|2022-02-08 04:40:00|105.45|103.25|105.32|103.12|105.93|103.73|105.32|103.12|0
1644295500000|2022-02-08 04:45:00|105.44|103.24|105.58|103.38|105.64|103.44|104.74|102.54|0
1644295800000|2022-02-08 04:50:00|105.64|103.44|104.97|102.77|105.71|103.51|104.74|102.54|0
1644296100000|2022-02-08 04:55:00|104.85|102.65|105.45|103.25|105.57|103.37|104.73|102.53|0
1644296400000|2022-02-08 05:00:00|105.33|103.13|104.48|102.28|105.57|103.37|104.24|102.04|0
1644296700000|2022-02-08 05:05:00|104.36|102.16|105.44|103.24|105.56|103.36|104.24|102.04|0
1644297000000|2022-02-08 05:10:00|105.38|103.18|104.83|102.63|105.44|103.24|104.72|102.52|0
1644297300000|2022-02-08 05:15:00|104.71|102.51|103.87|101.67|104.71|102.51|103.75|101.55|0
1644297600000|2022-02-08 05:20:00|103.75|101.55|103.02|100.82|103.8|101.6|102.91|100.71|0
1644297900000|2022-02-08 05:25:00|103.08|100.88|103.14|100.94|103.5|101.3|102.31|100.11|0
1644298200000|2022-02-08 05:30:00|103.02|100.82|102.66|100.46|103.02|100.82|102.66|100.46|0
1644298500000|2022-02-08 05:35:00|102.59|100.39|101.7|99.5|102.66|100.46|101.7|99.5|0
1644298800000|2022-02-08 05:40:00|101.58|99.38|101.82|99.62|101.82|99.62|101.58|99.38|0
1644299100000|2022-02-08 05:45:00|101.75|99.55|101.81|99.61|101.82|99.62|101.57|99.37|0
1644299400000|2022-02-08 05:50:00|101.75|99.55|101.92|99.72|101.93|99.73|101.69|99.49|0
1644299700000|2022-02-08 05:55:00|101.86|99.66|102.39|100.19|102.99|100.79|101.86|99.66|0
1644300000000|2022-02-08 06:00:00|102.27|100.07|103.34|101.14|103.34|101.14|101.56|99.36|0
1644300300000|2022-02-08 06:05:00|103.1|100.9|103.7|101.5|103.94|101.74|103.1|100.9|0
1644300600000|2022-02-08 06:10:00|103.82|101.62|104.17|101.97|105.14|102.94|103.82|101.62|0
1644300900000|2022-02-08 06:15:00|104.11|101.91|104.16|101.96|104.65|102.45|103.93|101.73|0
1644301200000|2022-02-08 06:20:00|104.04|101.84|103.68|101.48|104.76|102.56|103.32|101.12|0
1644301500000|2022-02-08 06:25:00|103.86|101.66|104.69|102.49|105.12|102.92|103.8|101.6|0
1644301800000|2022-02-08 06:30:00|104.76|102.56|105.23|103.03|105.6|103.4|104.39|102.19|0
1644302100000|2022-02-08 06:35:00|105.17|102.97|105.59|103.39|106.08|103.88|105.17|102.97|0
1644302400000|2022-02-08 06:40:00|105.47|103.27|105.95|103.75|106.07|103.87|105.23|103.03|0
1644302700000|2022-02-08 06:45:00|106.19|103.99|105.22|103.02|106.44|104.24|105.22|103.02|0
1644303000000|2022-02-08 06:50:00|105.16|102.96|105.09|102.89|105.64|103.44|104.61|102.41|0
1644303300000|2022-02-08 06:55:00|105.15|102.95|104.78|102.58|105.63|103.43|104.49|102.29|0
1644303600000|2022-02-08 07:00:00|104.54|102.34|103.94|101.74|105.38|103.18|103.64|101.44|0
1644303900000|2022-02-08 07:05:00|103.82|101.62|105.2|103|105.68|103.48|103.76|101.56|0
1644304200000|2022-02-08 07:10:00|105.26|103.06|107.44|105.24|107.51|105.31|105.26|103.06|0
1644304500000|2022-02-08 07:15:00|107.63|105.43|107.13|104.93|107.69|105.49|106.77|104.57|0
1644304800000|2022-02-08 07:20:00|107.19|104.99|106.52|104.32|107.87|105.67|105.97|103.77|0
1644305100000|2022-02-08 07:25:00|106.4|104.2|104.82|102.62|106.4|104.2|104.63|102.43|0
1644305400000|2022-02-08 07:30:00|104.81|102.61|103.97|101.77|104.81|102.61|103.01|100.81|0
1644305700000|2022-02-08 07:35:00|104.03|101.83|103.18|100.98|104.09|101.89|102.82|100.62|0
1644306000000|2022-02-08 07:40:00|103.24|101.04|103.87|101.67|104.11|101.91|102.94|100.74|0
1644306300000|2022-02-08 07:45:00|103.75|101.55|103.21|101.01|104.47|102.27|102.32|100.12|0
1644306600000|2022-02-08 07:50:00|103.39|101.19|104.7|102.5|104.82|102.62|103.39|101.19|0
1644306900000|2022-02-08 07:55:00|104.52|102.32|103.67|101.47|104.82|102.62|103.62|101.42|0
1644307200000|2022-02-08 08:00:00|104.09|101.89|105.41|103.21|105.9|103.7|102.43|100.23|0
1644307500000|2022-02-08 08:05:00|104.85|103.05|104.24|102.44|105.45|103.65|103.82|102.02|0
1644307800000|2022-02-08 08:10:00|104.12|102.32|106.17|104.37|106.17|104.37|104.12|102.32|0
1644308100000|2022-02-08 08:15:00|106.11|104.31|105.92|104.12|106.9|105.1|105.32|103.52|0
1644308400000|2022-02-08 08:20:00|106.04|104.24|107.87|106.07|108.48|106.68|106.04|104.24|0
1644308700000|2022-02-08 08:25:00|107.75|105.95|108.6|106.8|108.6|106.8|106.89|105.09|0
1644309000000|2022-02-08 08:30:00|108.66|106.86|107.92|106.12|109.4|107.6|107.61|105.81|0
1644309300000|2022-02-08 08:35:00|107.86|106.06|108.71|106.91|109.46|107.66|107.12|105.32|0
1644309600000|2022-02-08 08:40:00|108.65|106.85|106.99|105.19|109.39|107.59|106.81|105.01|0
1644309900000|2022-02-08 08:45:00|106.87|105.07|110.06|108.26|110.06|108.26|106.87|105.07|0
1644310200000|2022-02-08 08:50:00|109.81|108.01|108.7|106.9|110|108.2|108.14|106.34|0
1644310500000|2022-02-08 08:55:00|108.82|107.02|108.26|106.46|109.31|107.51|107.89|106.09|0
1644310800000|2022-02-08 09:00:00|108.57|106.77|109.92|108.12|110.05|108.25|108.38|106.58|0
1644311100000|2022-02-08 09:05:00|109.86|108.06|110.17|108.37|110.48|108.68|108.81|107.01|0
1644311400000|2022-02-08 09:10:00|109.98|108.18|109.6|107.8|110.41|108.61|109.17|107.37|0
1644311700000|2022-02-08 09:15:00|109.54|107.74|110.96|109.16|111.46|109.66|109.54|107.74|0
1644312000000|2022-02-08 09:20:00|110.78|108.98|111.27|109.47|112.03|110.23|110.59|108.79|0
1644312300000|2022-02-08 09:25:00|111.33|109.53|110.21|108.41|111.83|110.03|110.15|108.35|0
1644312600000|2022-02-08 09:30:00|110.15|108.35|109.89|108.09|110.89|109.09|109.65|107.85|0
1644312900000|2022-02-08 09:35:00|109.77|107.97|109.37|107.57|111.11|109.31|109.12|107.32|0
1644313200000|2022-02-08 09:40:00|109.31|107.51|108.62|106.82|109.86|108.06|108.07|106.27|0
1644313500000|2022-02-08 09:45:00|108.56|106.76|108.98|107.18|109.48|107.68|108.44|106.64|0
1644313800000|2022-02-08 09:50:00|108.93|107.13|108.24|106.44|112.93|111.13|107.81|106.01|0
1644314100000|2022-02-08 09:55:00|108.36|106.56|106.52|104.72|108.36|106.56|105.91|104.11|0
1644314400000|2022-02-08 10:00:00|106.58|104.78|105.24|103.44|106.58|104.78|104.63|102.83|0
1644314700000|2022-02-08 10:05:00|105.11|103.31|106.26|104.46|106.32|104.52|105.11|103.31|0
1644315000000|2022-02-08 10:10:00|106.32|104.52|105.23|103.43|106.57|104.77|105.23|103.43|0
1644315300000|2022-02-08 10:15:00|105.35|103.55|104.01|102.21|105.71|103.91|103.53|101.73|0
1644315600000|2022-02-08 10:20:00|103.89|102.09|103.29|101.49|104.49|102.69|103.05|101.25|0
1644315900000|2022-02-08 10:25:00|102.93|101.13|104.61|102.81|105.21|103.41|102.93|101.13|0
1644316200000|2022-02-08 10:30:00|104.54|102.74|105.2|103.4|105.69|103.89|104.36|102.56|0
1644316500000|2022-02-08 10:35:00|105.14|103.34|105.78|103.98|105.78|103.98|103.68|101.88|0
1644316800000|2022-02-08 10:40:00|105.71|103.91|106.14|104.34|106.38|104.58|105.35|103.55|0
1644317100000|2022-02-08 10:45:00|106.26|104.46|106.74|104.94|106.74|104.94|105.65|103.85|0
1644317400000|2022-02-08 10:50:00|106.86|105.06|105.58|103.78|107.23|105.43|105.46|103.66|0
1644317700000|2022-02-08 10:55:00|105.52|103.72|106|104.2|106.24|104.44|105.52|103.72|0
1644318000000|2022-02-08 11:00:00|106.12|104.32|105.15|103.35|106.48|104.68|103.47|101.67|0
1644318300000|2022-02-08 11:05:00|105.03|103.23|104.3|102.5|106.11|104.31|104.3|102.5|0
1644318600000|2022-02-08 11:10:00|104.42|102.62|103.93|102.13|104.66|102.86|103.57|101.77|0
1644318900000|2022-02-08 11:15:00|104.05|102.25|103.33|101.53|104.77|102.97|102.97|101.17|0
1644319200000|2022-02-08 11:20:00|103.45|101.65|102.9|101.1|104.17|102.37|102.49|100.69|0
1644319500000|2022-02-08 11:25:00|102.85|101.05|101.57|99.77|102.85|101.05|100.74|98.94|0
1644319800000|2022-02-08 11:30:00|101.51|99.71|102.04|100.24|102.88|101.08|101.51|99.71|0
1644320100000|2022-02-08 11:35:00|101.92|100.12|99.55|97.75|102.64|100.84|99.43|97.63|0
1644320400000|2022-02-08 11:40:00|99.67|97.87|100.72|98.92|102.03|100.23|99.55|97.75|0
1644320700000|2022-02-08 11:45:00|100.49|98.69|99.07|97.27|100.49|98.69|98.61|96.81|0
1644321000000|2022-02-08 11:50:00|99.19|97.39|100.31|98.51|100.42|98.62|98|96.2|0
1644321300000|2022-02-08 11:55:00|100.19|98.39|101.24|99.44|101.24|99.44|99.84|98.04|0
1644321600000|2022-02-08 12:00:00|101.01|99.21|98.9|97.1|101.3|99.5|98.9|97.1|0
1644321900000|2022-02-08 12:05:00|99.02|97.22|100.66|98.86|100.83|99.03|98.67|96.87|0
1644322200000|2022-02-08 12:10:00|100.71|98.91|101.01|99.21|101.36|99.56|100.07|98.27|0
1644322500000|2022-02-08 12:15:00|100.89|99.09|99.53|97.73|100.95|99.15|97.38|95.58|0
1644322800000|2022-02-08 12:20:00|99.59|97.79|97.95|96.15|99.59|97.79|97.14|95.34|0
1644323100000|2022-02-08 12:25:00|98.07|96.27|98.99|97.19|99.11|97.31|97.26|95.46|0
1644323400000|2022-02-08 12:30:00|98.88|97.08|99.51|97.71|99.93|98.13|98.53|96.73|0
1644323700000|2022-02-08 12:35:00|99.46|97.66|100.77|98.97|100.96|99.16|99.46|97.66|0
1644324000000|2022-02-08 12:40:00|100.83|99.03|98.57|96.77|100.83|99.03|98.57|96.77|0
1644324300000|2022-02-08 12:45:00|98.51|96.71|99.21|97.41|99.44|97.64|98.1|96.3|0
1644324600000|2022-02-08 12:50:00|99.32|97.52|98.79|96.99|99.56|97.76|97.92|96.12|0
1644324900000|2022-02-08 12:55:00|98.5|96.7|100.14|98.34|100.49|98.69|98.39|96.59|0
1644325200000|2022-02-08 13:00:00|100.13|98.33|100.72|98.92|101.31|99.51|99.78|97.98|0
1644325500000|2022-02-08 13:05:00|100.6|98.8|102.14|100.34|102.91|101.11|100.48|98.68|0
1644325800000|2022-02-08 13:10:00|102.02|100.22|101.22|99.42|102.26|100.46|100.56|98.76|0
1644326100000|2022-02-08 13:15:00|101.1|99.3|101.33|99.53|101.81|100.01|100.62|98.82|0
1644326400000|2022-02-08 13:20:00|101.45|99.65|100.85|99.05|101.81|100.01|100.61|98.81|0
1644326700000|2022-02-08 13:25:00|100.73|98.93|100.14|98.34|101.09|99.29|100.14|98.34|0
1644327000000|2022-02-08 13:30:00|100.19|98.39|99.89|98.09|100.61|98.81|99.07|97.27|0
1644327300000|2022-02-08 13:35:00|100.01|98.21|99.47|97.67|100.6|98.8|99.3|97.5|0
1644327600000|2022-02-08 13:40:00|99.42|97.62|98.71|96.91|99.53|97.73|98.41|96.61|0
1644327900000|2022-02-08 13:45:00|98.82|97.02|98.35|96.55|99|97.2|98.12|96.32|0
1644328200000|2022-02-08 13:50:00|98.47|96.67|99.4|97.6|99.76|97.96|97.59|95.79|0
1644328500000|2022-02-08 13:55:00|99.17|97.37|100.22|98.42|100.7|98.9|99.05|97.25|0
1644328800000|2022-02-08 14:00:00|100.04|98.24|100.45|98.65|100.99|99.19|99.87|98.07|0
1644329100000|2022-02-08 14:05:00|100.39|98.59|99.68|97.88|100.69|98.89|99.5|97.7|0
1644329400000|2022-02-08 14:10:00|99.74|97.94|99.44|97.64|100.57|98.77|99.38|97.58|0
1644329700000|2022-02-08 14:15:00|99.03|97.23|98.67|96.87|99.03|97.23|98.32|96.52|0
1644330000000|2022-02-08 14:20:00|98.44|96.64|99.61|97.81|99.73|97.93|98.32|96.52|0
1644330300000|2022-02-08 14:25:00|99.72|97.92|99.37|97.57|100.79|98.99|99.01|97.21|0
1644330600000|2022-02-08 14:30:00|99.48|97.68|98.19|96.39|103.18|101.38|97.72|95.92|0
1644330900000|2022-02-08 14:35:00|98.54|96.74|101.25|99.45|102.81|101.01|98.54|96.74|0
1644331200000|2022-02-08 14:40:00|101.37|99.57|99.52|97.72|102.57|100.77|98.53|96.73|0
1644331500000|2022-02-08 14:45:00|99.59|97.79|98.99|97.19|102.62|100.82|98.76|96.96|0
1644331800000|2022-02-08 14:50:00|99.23|97.43|98.87|97.07|100.88|99.08|96.83|95.03|0
1644332100000|2022-02-08 14:55:00|99.22|97.42|98.16|96.36|100.4|98.6|97.7|95.9|0
1644332400000|2022-02-08 15:00:00|97.69|95.89|94.69|92.89|97.69|95.89|93.44|91.64|0
1644332700000|2022-02-08 15:05:00|94.46|92.66|98.26|96.46|98.84|97.04|94|92.2|0
1644333000000|2022-02-08 15:10:00|98.02|96.22|98.72|96.92|98.96|97.16|96.74|94.94|0
1644333300000|2022-02-08 15:15:00|98.6|96.8|100.72|98.92|102.51|100.71|98.6|96.8|0
1644333600000|2022-02-08 15:20:00|100.6|98.8|100.71|98.91|101.78|99.98|99.89|98.09|0
1644333900000|2022-02-08 15:25:00|100.59|98.79|97.89|96.09|101.42|99.62|96.9|95.1|0
1644334200000|2022-02-08 15:30:00|98.18|96.38|97.42|95.62|99.3|97.5|97.2|95.4|0
1644334500000|2022-02-08 15:35:00|97.54|95.74|99.65|97.85|100.48|98.68|95.57|93.77|0
1644334800000|2022-02-08 15:40:00|99.53|97.73|99.9|98.1|99.9|98.1|98|96.2|0
1644335100000|2022-02-08 15:45:00|99.78|97.98|103.6|101.8|106.1|104.3|99.78|97.98|0
1644335400000|2022-02-08 15:50:00|103.79|101.99|105.13|103.33|106.24|104.44|103.18|101.38|0
1644335700000|2022-02-08 15:55:00|104.76|102.96|104.51|102.71|105.74|103.94|104.15|102.35|0
1644336000000|2022-02-08 16:00:00|104.39|102.59|108.22|106.42|108.47|106.67|104.27|102.47|0
1644336300000|2022-02-08 16:05:00|108.34|106.54|108.59|106.79|109.22|107.42|106.72|104.92|0
1644336600000|2022-02-08 16:10:00|108.46|106.66|109.84|108.04|109.97|108.17|107.34|105.54|0
1644336900000|2022-02-08 16:15:00|110.09|108.29|110.72|108.92|111.36|109.56|109.33|107.53|0
1644337200000|2022-02-08 16:20:00|111.1|109.3|109.2|107.4|111.23|109.43|108.2|106.4|0
1644337500000|2022-02-08 16:25:00|109.33|107.53|109.82|108.02|110.2|108.4|108.19|106.39|0
1644337800000|2022-02-08 16:30:00|110.33|108.53|114.16|112.36|114.93|113.13|109.95|108.15|0
1644338100000|2022-02-08 16:35:00|114.03|112.23|115.18|113.38|115.44|113.64|113|111.2|0
1644338400000|2022-02-08 16:40:00|115.25|113.45|115.44|113.64|115.96|114.16|114.41|112.61|0
1644338700000|2022-02-08 16:45:00|115.7|113.9|115.43|113.63|116.73|114.93|115.31|113.51|0
1644339000000|2022-02-08 16:50:00|115.56|113.76|115.81|114.01|116.6|114.8|114.53|112.73|0
1644339300000|2022-02-08 16:55:00|115.94|114.14|116.46|114.66|117.24|115.44|115.68|113.88|0
1644339600000|2022-02-08 17:00:00|116.78|114.98|116.45|114.65|118.42|116.62|116.2|114.4|0
1644339900000|2022-02-08 17:05:00|116.32|114.52|114.51|112.71|116.45|114.65|113.87|112.07|0
1644340200000|2022-02-08 17:10:00|114.64|112.84|114.25|112.45|115.67|113.87|113.99|112.19|0
1644340500000|2022-02-08 17:15:00|114.37|112.57|114.88|113.08|115.53|113.73|113.48|111.68|0
1644340800000|2022-02-08 17:20:00|115.01|113.21|116.17|114.37|116.83|115.03|114.5|112.7|0
1644341100000|2022-02-08 17:25:00|116.3|114.5|116.56|114.76|116.82|115.02|115.65|113.85|0
1644341400000|2022-02-08 17:30:00|116.69|114.89|119.57|117.77|119.57|117.77|116.69|114.89|0
1644341700000|2022-02-08 17:35:00|119.44|117.64|121.29|119.49|121.69|119.89|119.04|117.24|0
1644342000000|2022-02-08 17:40:00|121.42|119.62|121.28|119.48|122.62|120.82|121.28|119.48|0
1644342300000|2022-02-08 17:45:00|121.42|119.62|120.08|118.28|121.95|120.15|119.69|117.89|0
1644342600000|2022-02-08 17:50:00|120.21|118.41|120.34|118.54|121.01|119.21|119.95|118.15|0
1644342900000|2022-02-08 17:55:00|120.47|118.67|119.15|117.35|120.61|118.81|118.75|116.95|0
1644343200000|2022-02-08 18:00:00|119.01|117.21|118.75|116.95|119.28|117.48|117.83|116.03|0
1644343500000|2022-02-08 18:05:00|118.88|117.08|117.88|116.08|119.4|117.6|117.56|115.76|0
1644343800000|2022-02-08 18:10:00|117.95|116.15|119.13|117.33|119.26|117.46|117.04|115.24|0
1644344100000|2022-02-08 18:15:00|119|117.2|116.77|114.97|119|117.2|114.95|113.15|0
1644344400000|2022-02-08 18:20:00|116.9|115.1|115.85|114.05|117.42|115.62|115.72|113.92|0
1644344700000|2022-02-08 18:25:00|115.72|113.92|115.2|113.4|115.85|114.05|114.17|112.37|0
1644345000000|2022-02-08 18:30:00|115.46|113.66|117.2|115.4|117.54|115.74|115.07|113.27|0
1644345300000|2022-02-08 18:35:00|117.27|115.47|116.1|114.3|118.71|116.91|115.45|113.65|0
1644345600000|2022-02-08 18:40:00|115.97|114.17|115.31|113.51|116.49|114.69|114.67|112.87|0
1644345900000|2022-02-08 18:45:00|115.44|113.64|116.47|114.67|116.48|114.68|114.28|112.48|0
1644346200000|2022-02-08 18:50:00|116.34|114.54|115.56|113.76|116.34|114.54|114.33|112.53|0
1644346500000|2022-02-08 18:55:00|115.69|113.89|117.77|115.97|117.9|116.1|115.56|113.76|0
1644346800000|2022-02-08 19:00:00|117.9|116.1|118.48|116.68|118.56|116.76|117.24|115.44|0
1644347100000|2022-02-08 19:05:00|119.08|117.28|118.61|116.81|120.27|118.47|118.55|116.75|0
1644347400000|2022-02-08 19:10:00|118.68|116.88|118.15|116.35|118.68|116.88|117.49|115.69|0
1644347700000|2022-02-08 19:15:00|118.02|116.22|115.92|114.12|118.41|116.61|115.41|113.61|0
1644348000000|2022-02-08 19:20:00|116.05|114.25|112.52|110.72|116.18|114.38|111.31|109.51|0
1644348300000|2022-02-08 19:25:00|112.77|110.97|111.12|109.32|112.9|111.1|110.49|108.69|0
1644348600000|2022-02-08 19:30:00|110.99|109.19|113.01|111.21|113.14|111.34|110.36|108.56|0
1644348900000|2022-02-08 19:35:00|113.14|111.34|108.23|106.43|113.52|111.72|107.98|106.18|0
1644349200000|2022-02-08 19:40:00|108.6|106.8|109.6|107.8|110.23|108.43|108.1|106.3|0
1644349500000|2022-02-08 19:45:00|109.1|107.3|109.09|107.29|110.22|108.42|107.36|105.56|0
1644349800000|2022-02-08 19:50:00|109.34|107.54|111.47|109.67|111.47|109.67|108.84|107.04|0
1644350100000|2022-02-08 19:55:00|111.41|109.61|109.77|107.97|111.47|109.67|108.89|107.09|0
1644350400000|2022-02-08 20:00:00|109.46|107.66|110.33|108.53|111.08|109.28|106.91|105.11|0
1644350700000|2022-02-08 20:05:00|110.2|108.4|111.58|109.78|111.96|110.16|108.82|107.02|0
1644351000000|2022-02-08 20:10:00|111.71|109.91|116.99|115.19|117.75|115.95|111.46|109.66|0
1644351300000|2022-02-08 20:15:00|116.93|115.13|117.98|116.18|118.91|117.11|116.14|114.34|0
1644351600000|2022-02-08 20:20:00|117.45|115.65|116.33|114.53|118.24|116.44|115.36|113.56|0
1644351900000|2022-02-08 20:25:00|116.66|114.86|115.48|113.68|116.66|114.86|113.92|112.12|0
1644352200000|2022-02-08 20:30:00|115.93|114.13|118.76|116.96|119.95|118.15|114.96|113.16|0
1644352500000|2022-02-08 20:35:00|118.89|117.09|117.69|115.89|118.89|117.09|115.86|114.06|0
1644352800000|2022-02-08 20:40:00|117.56|115.76|117.43|115.63|120.48|118.68|117.43|115.63|0
1644353100000|2022-02-08 20:45:00|117.29|115.49|118.34|116.54|119.67|117.87|115.59|113.79|0
1644353400000|2022-02-08 20:50:00|119.01|117.21|122.48|120.68|123.16|121.36|116.11|114.31|0
1644353700000|2022-02-08 20:55:00|122.08|120.28|118|116.2|126.8|125|118|116.2|0
1644354000000|2022-02-08 21:00:00|118.53|116.73|120.66|118.86|120.93|119.13|117.74|115.94|0
1644354300000|2022-02-08 21:05:00|120.8|119|122.27|120.47|123.09|121.29|120.66|118.86|0
1644354600000|2022-02-08 21:10:00|122.14|120.34|120.25|118.45|122.68|120.88|120.25|118.45|0
1644354900000|2022-02-08 21:15:00|120.45|118.25|121.45|119.25|121.93|119.73|120.45|118.25|0
1644355200000|2022-02-08 21:20:00|121.39|119.19|121.38|119.18|121.79|119.59|121.25|119.05|0
1644355500000|2022-02-08 21:25:00|121.51|119.31|121.51|119.31|121.64|119.44|121.24|119.04|0
1644355800000|2022-02-08 21:30:00|121.38|119.18|121.64|119.44|121.91|119.71|121.24|119.04|0
1644356100000|2022-02-08 21:35:00|121.51|119.31|121.63|119.43|121.77|119.57|121.37|119.17|0
1644356400000|2022-02-08 21:40:00|121.7|119.5|121.23|119.03|121.7|119.5|121.23|119.03|0
1644356700000|2022-02-08 21:45:00|121.22|119.02|121.22|119.02|121.63|119.43|121.22|119.02|0
1644357000000|2022-02-08 21:50:00|121.36|119.16|121.22|119.02|121.36|119.16|121.22|119.02|0
1644357300000|2022-02-08 21:55:00|121.21|119.01|121.51|119.31|121.54|119.34|121.21|119.01|0
1644357600000|2022-02-08 22:00:00|121.66|119.46|121.45|119.25|121.66|119.46|121.45|119.25|0
1644357900000|2022-02-08 22:05:00|121.41|119.21|121.23|119.03|121.45|119.25|121.23|119.03|0
1644358200000|2022-02-08 22:10:00|121.35|119.15|121.41|119.21|121.41|119.21|121.21|119.01|0
1644358500000|2022-02-08 22:15:00|121.4|119.2|121.14|118.94|121.4|119.2|121.07|118.87|0
1644358800000|2022-02-08 22:20:00|121.12|118.92|121.12|118.92|121.12|118.92|121.12|118.92|0
1644359100000|2022-02-08 22:25:00|121.02|118.82|121.02|118.82|121.14|118.94|120.95|118.75|0
1644359400000|2022-02-08 22:30:00|121.13|118.93|121.03|118.83|121.15|118.95|121.02|118.82|0
1644359700000|2022-02-08 22:35:00|120.94|118.74|121.14|118.94|121.2|119|120.94|118.74|0
1644360000000|2022-02-08 22:40:00|121.2|119|121.04|118.84|121.26|119.06|121.04|118.84|0
1644360300000|2022-02-08 22:45:00|121.11|118.91|121.04|118.84|121.17|118.97|121.04|118.84|0
1644360600000|2022-02-08 22:50:00|121.05|118.85|121.11|118.91|121.13|118.93|121.01|118.81|0
1644360900000|2022-02-08 22:55:00|121.1|118.9|121.1|118.9|121.16|118.96|121.1|118.9|0
1644361200000|2022-02-08 23:00:00|122.16|119.96|122.36|120.16|122.56|120.36|121.28|119.08|0
1644361500000|2022-02-08 23:05:00|122.49|120.29|123.03|120.83|123.44|121.24|122.49|120.29|0
1644361800000|2022-02-08 23:10:00|123.3|121.1|123.09|120.89|123.57|121.37|122.89|120.69|0
1644362100000|2022-02-08 23:15:00|123.16|120.96|123.02|120.82|123.57|121.37|122.61|120.41|0
1644362400000|2022-02-08 23:20:00|123.15|120.95|124.58|122.38|124.71|122.51|123.15|120.95|0
1644362700000|2022-02-08 23:25:00|124.78|122.58|124.92|122.72|125.88|123.68|124.24|122.04|0
1644363000000|2022-02-08 23:30:00|124.98|122.78|124.5|122.3|125.05|122.85|124.37|122.17|0
1644363300000|2022-02-08 23:35:00|124.64|122.44|123.81|121.61|124.64|122.44|123.68|121.48|0
1644363600000|2022-02-08 23:40:00|123.88|121.68|124.83|122.63|125.04|122.84|123.88|121.68|0
1644363900000|2022-02-08 23:45:00|124.76|122.56|123.94|121.74|125.04|122.84|123.8|121.6|0
1644364200000|2022-02-08 23:50:00|124.01|121.81|125.23|123.03|125.58|123.38|123.8|121.6|0
1644364500000|2022-02-08 23:55:00|125.16|122.96|125.09|122.89|125.16|122.96|124.54|122.34|0
1644364800000|2022-02-09 00:00:00|125.23|123.03|124.88|122.68|125.43|123.23|123.93|121.73|0
1644365100000|2022-02-09 00:05:00|125.02|122.82|125.42|123.22|125.98|123.78|125.02|122.82|0
1644365400000|2022-02-09 00:10:00|125.56|123.36|124.6|122.4|125.56|123.36|124.33|122.13|0
1644365700000|2022-02-09 00:15:00|124.46|122.26|123.97|121.77|124.6|122.4|123.84|121.64|0
1644366000000|2022-02-09 00:20:00|124.05|121.85|122.82|120.62|124.32|122.12|122.55|120.35|0
1644366300000|2022-02-09 00:25:00|122.95|120.75|122.41|120.21|123.22|121.02|122.41|120.21|0
1644366600000|2022-02-09 00:30:00|122.27|120.07|122.27|120.07|122.4|120.2|121.46|119.26|0
1644366900000|2022-02-09 00:35:00|122.13|119.93|122.6|120.4|122.6|120.4|121.99|119.79|0
1644367200000|2022-02-09 00:40:00|122.67|120.47|122.39|120.19|122.67|120.47|122.12|119.92|0
1644367500000|2022-02-09 00:45:00|122.32|120.12|123.2|121|123.26|121.06|122.25|120.05|0
1644367800000|2022-02-09 00:50:00|123.06|120.86|123.06|120.86|123.2|121|122.52|120.32|0
1644368100000|2022-02-09 00:55:00|122.92|120.72|122.24|120.04|123.12|120.92|122.17|119.97|0
1644368400000|2022-02-09 01:00:00|122.38|120.18|121.83|119.63|122.38|120.18|121.16|118.96|0
1644368700000|2022-02-09 01:05:00|121.96|119.76|122.91|120.71|123.04|120.84|121.69|119.49|0
1644369000000|2022-02-09 01:10:00|123.04|120.84|122.9|120.7|123.31|121.11|122.77|120.57|0
1644369300000|2022-02-09 01:15:00|123.04|120.84|122.35|120.15|123.31|121.11|122.08|119.88|0
1644369600000|2022-02-09 01:20:00|122.28|120.08|122.21|120.01|122.35|120.15|121.95|119.75|0
1644369900000|2022-02-09 01:25:00|122.35|120.15|123.02|120.82|123.02|120.82|122.35|120.15|0
1644370200000|2022-02-09 01:30:00|123.29|121.09|123.42|121.22|124.24|122.04|123.02|120.82|0
1644370500000|2022-02-09 01:35:00|123.29|121.09|123.96|121.76|124.1|121.9|122.74|120.54|0
1644370800000|2022-02-09 01:40:00|124.03|121.83|124.92|122.72|125.19|122.99|123.83|121.63|0
1644371100000|2022-02-09 01:45:00|125.19|122.99|124.91|122.71|125.19|122.99|124.5|122.3|0
1644371400000|2022-02-09 01:50:00|124.84|122.64|123.4|121.2|124.91|122.71|123.4|121.2|0
1644371700000|2022-02-09 01:55:00|123.47|121.27|123.26|121.06|123.81|121.61|123.13|120.93|0
1644372000000|2022-02-09 02:00:00|123.13|120.93|123.94|121.74|124.35|122.15|123.13|120.93|0
1644372300000|2022-02-09 02:05:00|124|121.8|123.39|121.19|124.07|121.87|122.98|120.78|0
1644372600000|2022-02-09 02:10:00|123.52|121.32|123.25|121.05|123.52|121.32|123.11|120.91|0
1644372900000|2022-02-09 02:15:00|123.31|121.11|123.31|121.11|123.52|121.32|123.24|121.04|0
1644373200000|2022-02-09 02:20:00|123.38|121.18|123.51|121.31|123.51|121.31|123.24|121.04|0
1644373500000|2022-02-09 02:25:00|123.37|121.17|122.96|120.76|123.51|121.31|122.96|120.76|0
1644373800000|2022-02-09 02:30:00|122.69|120.49|122.55|120.35|122.96|120.76|122.14|119.94|0
1644374100000|2022-02-09 02:35:00|122.41|120.21|122.14|119.94|122.41|120.21|122|119.8|0
1644374400000|2022-02-09 02:40:00|122.27|120.07|122.4|120.2|122.54|120.34|122.13|119.93|0
1644374700000|2022-02-09 02:45:00|122.54|120.34|122.4|120.2|122.81|120.61|122.26|120.06|0
1644375000000|2022-02-09 02:50:00|122.33|120.13|122.8|120.6|122.8|120.6|122.26|120.06|0
1644375300000|2022-02-09 02:55:00|122.73|120.53|123.07|120.87|123.07|120.87|122.66|120.46|0
1644375600000|2022-02-09 03:00:00|123.13|120.93|123.47|121.27|123.47|121.27|123.07|120.87|0
1644375900000|2022-02-09 03:05:00|123.33|121.13|124.28|122.08|124.42|122.22|123.33|121.13|0
1644376200000|2022-02-09 03:10:00|124.35|122.15|124.14|121.94|124.62|122.42|124.14|121.94|0
1644376500000|2022-02-09 03:15:00|124.07|121.87|124.54|122.34|124.55|122.35|123.93|121.73|0
1644376800000|2022-02-09 03:20:00|124.68|122.48|124.4|122.2|124.82|122.62|124.27|122.07|0
1644377100000|2022-02-09 03:25:00|124.27|122.07|124.53|122.33|124.67|122.47|124.19|121.99|0
1644377400000|2022-02-09 03:30:00|124.67|122.47|127.42|125.22|127.42|125.22|124.53|122.33|0
1644377700000|2022-02-09 03:35:00|127.28|125.08|126.86|124.66|127.42|125.22|126.73|124.53|0
1644378000000|2022-02-09 03:40:00|126.93|124.73|126.72|124.52|127.14|124.94|126.72|124.52|0
1644378300000|2022-02-09 03:45:00|126.65|124.45|126.99|124.79|127.27|125.07|126.58|124.38|0
1644378600000|2022-02-09 03:50:00|126.85|124.65|127.26|125.06|127.27|125.07|126.78|124.58|0
1644378900000|2022-02-09 03:55:00|127.12|124.92|126.84|124.64|127.12|124.92|126.71|124.51|0
1644379200000|2022-02-09 04:00:00|126.7|124.5|127.25|125.05|127.25|125.05|126.7|124.5|0
1644379500000|2022-02-09 04:05:00|127.32|125.12|129.46|127.26|129.46|127.26|126.68|124.48|0
1644379800000|2022-02-09 04:10:00|128.9|126.7|127.99|125.79|128.9|126.7|127.64|125.44|0
1644380100000|2022-02-09 04:15:00|128.06|125.86|128.33|126.13|128.76|126.56|128.06|125.86|0
1644380400000|2022-02-09 04:20:00|128.47|126.27|129.03|126.83|129.03|126.83|128.26|126.06|0
1644380700000|2022-02-09 04:25:00|128.89|126.69|128.04|125.84|128.89|126.69|128.04|125.84|0
1644381000000|2022-02-09 04:30:00|127.97|125.77|127.62|125.42|128.04|125.84|127.62|125.42|0
1644381300000|2022-02-09 04:35:00|127.48|125.28|127.89|125.69|127.89|125.69|127.2|125|0
1644381600000|2022-02-09 04:40:00|127.75|125.55|128.17|125.97|128.31|126.11|127.75|125.55|0
1644381900000|2022-02-09 04:45:00|128.1|125.9|128.44|126.24|128.72|126.52|128.03|125.83|0
1644382200000|2022-02-09 04:50:00|128.51|126.31|129.14|126.94|129.14|126.94|128.44|126.24|0
1644382500000|2022-02-09 04:55:00|129.28|127.08|129.83|127.63|129.98|127.78|129.13|126.93|0
1644382800000|2022-02-09 05:00:00|129.98|127.78|129.83|127.63|129.98|127.78|129.27|127.07|0
1644383100000|2022-02-09 05:05:00|129.9|127.7|130.74|128.54|130.74|128.54|129.9|127.7|0
1644383400000|2022-02-09 05:10:00|130.67|128.47|129.54|127.34|130.67|128.47|129.54|127.34|0
1644383700000|2022-02-09 05:15:00|129.68|127.48|129.67|127.47|129.96|127.76|129.46|127.26|0
1644384000000|2022-02-09 05:20:00|129.53|127.33|129.39|127.19|129.81|127.61|129.39|127.19|0
1644384300000|2022-02-09 05:25:00|129.53|127.33|129.8|127.6|129.95|127.75|129.38|127.18|0
1644384600000|2022-02-09 05:30:00|129.66|127.46|129.16|126.96|129.8|127.6|129.1|126.9|0
1644384900000|2022-02-09 05:35:00|129.24|127.04|128.95|126.75|129.37|127.17|128.81|126.61|0
1644385200000|2022-02-09 05:40:00|128.81|126.61|129.93|127.73|129.93|127.73|128.81|126.61|0
1644385500000|2022-02-09 05:45:00|130.07|127.87|129.29|127.09|130.35|128.15|129.15|126.95|0
1644385800000|2022-02-09 05:50:00|129.22|127.02|128.58|126.38|129.64|127.44|128.38|126.18|0
1644386100000|2022-02-09 05:55:00|128.66|126.46|128.09|125.89|129.08|126.88|128.09|125.89|0
1644386400000|2022-02-09 06:00:00|128.16|125.96|128.65|126.45|128.79|126.59|128.16|125.96|0
1644386700000|2022-02-09 06:05:00|128.79|126.59|128.22|126.02|128.79|126.59|128.22|126.02|0
1644387000000|2022-02-09 06:10:00|128.15|125.95|127.8|125.6|128.36|126.16|127.1|124.9|0
1644387300000|2022-02-09 06:15:00|127.73|125.53|127.65|125.45|128.28|126.08|127.52|125.32|0
1644387600000|2022-02-09 06:20:00|127.72|125.52|127.65|125.45|127.93|125.73|127.3|125.1|0
1644387900000|2022-02-09 06:25:00|127.79|125.59|127.92|125.72|128.21|126.01|127.5|125.3|0
1644388200000|2022-02-09 06:30:00|127.78|125.58|128.62|126.42|128.62|126.42|127.78|125.58|0
1644388500000|2022-02-09 06:35:00|128.54|126.34|128.89|126.69|129.31|127.11|128.47|126.27|0
1644388800000|2022-02-09 06:40:00|129.03|126.83|128.47|126.27|129.03|126.83|128.26|126.06|0
1644389100000|2022-02-09 06:45:00|128.39|126.19|127.21|125.01|128.46|126.26|127.21|125.01|0
1644389400000|2022-02-09 06:50:00|127.27|125.07|127.68|125.48|127.69|125.49|126.85|124.65|0
1644389700000|2022-02-09 06:55:00|127.76|125.56|126.92|124.72|127.82|125.62|126.84|124.64|0
1644390000000|2022-02-09 07:00:00|126.78|124.58|127.05|124.85|128.24|126.04|126.78|124.58|0
1644390300000|2022-02-09 07:05:00|126.91|124.71|127.05|124.85|127.19|124.99|126.42|124.22|0
1644390600000|2022-02-09 07:10:00|127.18|124.98|126.55|124.35|127.53|125.33|126.35|124.15|0
1644390900000|2022-02-09 07:15:00|126.62|124.42|125.03|122.83|126.83|124.63|125.03|122.83|0
1644391200000|2022-02-09 07:20:00|124.69|122.49|127.36|125.16|127.64|125.44|124.69|122.49|0
1644391500000|2022-02-09 07:25:00|127.29|125.09|127.22|125.02|127.91|125.71|125.85|123.65|0
1644391800000|2022-02-09 07:30:00|127.08|124.88|127.77|125.57|127.77|125.57|126.25|124.05|0
1644392100000|2022-02-09 07:35:00|127.69|125.49|125.29|123.09|127.77|125.57|124.88|122.68|0
1644392400000|2022-02-09 07:40:00|125.15|122.95|125.28|123.08|125.56|123.36|123.92|121.72|0
1644392700000|2022-02-09 07:45:00|125.42|123.22|125.28|123.08|125.96|123.76|124.6|122.4|0
1644393000000|2022-02-09 07:50:00|125|122.8|125.68|123.48|125.68|123.48|124.59|122.39|0
1644393300000|2022-02-09 07:55:00|125.55|123.35|126.09|123.89|126.09|123.89|125.41|123.21|0
1644393600000|2022-02-09 08:00:00|125.95|123.75|125.81|123.61|127.19|124.99|125.54|123.34|0
1644393900000|2022-02-09 08:05:00|125.75|123.95|125.47|123.67|126.57|124.77|124.38|122.58|0
1644394200000|2022-02-09 08:10:00|125.81|124.01|126.49|124.69|126.97|125.17|124.98|123.18|0
1644394500000|2022-02-09 08:15:00|126.76|124.96|127.24|125.44|127.94|126.14|126.42|124.62|0
1644394800000|2022-02-09 08:20:00|127.11|125.31|127.17|125.37|128.21|126.41|126.69|124.89|0
1644395100000|2022-02-09 08:25:00|127.03|125.23|126.68|124.88|127.93|126.13|125.24|123.44|0
1644395400000|2022-02-09 08:30:00|126.54|124.74|127.5|125.7|127.64|125.84|124.9|123.1|0
1644395700000|2022-02-09 08:35:00|127.64|125.84|129.03|127.23|129.03|127.23|127.37|125.57|0
1644396000000|2022-02-09 08:40:00|128.89|127.09|130.13|128.33|130.19|128.39|128.45|126.65|0
1644396300000|2022-02-09 08:45:00|130.05|128.25|134.84|133.04|134.91|133.11|130.05|128.25|0
1644396600000|2022-02-09 08:50:00|135.34|133.54|135.76|133.96|136.48|134.68|134.48|132.68|0
1644396900000|2022-02-09 08:55:00|135.69|133.89|134.26|132.46|136.05|134.25|134.19|132.39|0
1644397200000|2022-02-09 09:00:00|134.19|132.39|134.04|132.24|135.18|133.38|133.54|131.74|0
1644397500000|2022-02-09 09:05:00|133.9|132.1|136.18|134.38|136.32|134.52|133.9|132.1|0
1644397800000|2022-02-09 09:10:00|136.47|134.67|136.39|134.59|136.9|135.1|135.74|133.94|0
1644398100000|2022-02-09 09:15:00|136.46|134.66|136.46|134.66|136.46|134.66|135.02|133.22|0
1644398400000|2022-02-09 09:20:00|136.6|134.8|135.73|133.93|136.67|134.87|135.45|133.65|0
1644398700000|2022-02-09 09:25:00|135.88|134.08|135.01|133.21|135.88|134.08|134.59|132.79|0
1644399000000|2022-02-09 09:30:00|134.87|133.07|135.87|134.07|136.15|134.35|134.58|132.78|0
1644399300000|2022-02-09 09:35:00|136.01|134.21|135.57|133.77|136.3|134.5|135.15|133.35|0
1644399600000|2022-02-09 09:40:00|135.43|133.63|135.43|133.63|136.43|134.63|135.29|133.49|0
1644399900000|2022-02-09 09:45:00|135.49|133.69|135.06|133.26|135.57|133.77|134.85|133.05|0
1644400200000|2022-02-09 09:50:00|135.13|133.33|134.27|132.47|135.13|133.33|134.13|132.33|0
1644400500000|2022-02-09 09:55:00|134.13|132.33|134.05|132.25|134.91|133.11|133.99|132.19|0
1644400800000|2022-02-09 10:00:00|133.98|132.18|134.62|132.82|134.98|133.18|133.41|131.61|0
1644401100000|2022-02-09 10:05:00|134.69|132.89|135.69|133.89|136.12|134.32|134.47|132.67|0
1644401400000|2022-02-09 10:10:00|135.61|133.81|137.55|135.75|137.7|135.9|135.18|133.38|0
1644401700000|2022-02-09 10:15:00|137.41|135.61|137.55|135.75|137.84|136.04|136.69|134.89|0
1644402000000|2022-02-09 10:20:00|137.69|135.89|137.32|135.52|137.98|136.18|137.32|135.52|0
1644402300000|2022-02-09 10:25:00|137.4|135.6|136.81|135.01|137.4|135.6|136.53|134.73|0
1644402600000|2022-02-09 10:30:00|136.96|135.16|136.67|134.87|137.82|136.02|136.16|134.36|0
1644402900000|2022-02-09 10:35:00|136.59|134.79|135.87|134.07|136.95|135.15|135.66|133.86|0
1644403200000|2022-02-09 10:40:00|135.94|134.14|136.94|135.14|137.23|135.43|135.94|134.14|0
1644403500000|2022-02-09 10:45:00|136.8|135|136.36|134.56|137.23|135.43|136.36|134.56|0
1644403800000|2022-02-09 10:50:00|136.08|134.28|137.15|135.35|137.37|135.57|136.08|134.28|0
1644404100000|2022-02-09 10:55:00|137.08|135.28|136.64|134.84|137.36|135.56|136.35|134.55|0
1644404400000|2022-02-09 11:00:00|136.93|135.13|135.63|133.83|136.93|135.13|135.63|133.83|0
1644404700000|2022-02-09 11:05:00|135.77|133.97|135.77|133.97|135.91|134.11|134.63|132.83|0
1644405000000|2022-02-09 11:10:00|135.62|133.82|135.54|133.74|136.2|134.4|135.4|133.6|0
1644405300000|2022-02-09 11:15:00|135.48|133.68|136.48|134.68|136.91|135.11|135.33|133.53|0
1644405600000|2022-02-09 11:20:00|136.62|134.82|135.9|134.1|136.62|134.82|135.82|134.02|0
1644405900000|2022-02-09 11:25:00|135.75|133.95|135.89|134.09|136.04|134.24|135.75|133.95|0
1644406200000|2022-02-09 11:30:00|135.96|134.16|136.46|134.66|136.75|134.95|135.46|133.66|0
1644406500000|2022-02-09 11:35:00|136.24|134.44|136.31|134.51|136.38|134.58|136.02|134.22|0
1644406800000|2022-02-09 11:40:00|136.45|134.65|137.31|135.51|137.31|135.51|136.02|134.22|0
1644407100000|2022-02-09 11:45:00|137.24|135.44|136.88|135.08|137.31|135.51|136.73|134.93|0
1644407400000|2022-02-09 11:50:00|137.02|135.22|137.88|136.08|137.88|136.08|136.73|134.93|0
1644407700000|2022-02-09 11:55:00|137.74|135.94|138.17|136.37|138.89|137.09|137.45|135.65|0
1644408000000|2022-02-09 12:00:00|138.31|136.51|139.32|137.52|139.91|138.11|137.73|135.93|0
1644408300000|2022-02-09 12:05:00|139.39|137.59|140.19|138.39|140.19|138.39|139.03|137.23|0
1644408600000|2022-02-09 12:10:00|140.34|138.54|140.63|138.83|141.51|139.71|140.34|138.54|0
1644408900000|2022-02-09 12:15:00|140.48|138.68|140.04|138.24|140.77|138.97|139.75|137.95|0
1644409200000|2022-02-09 12:20:00|139.96|138.16|139.89|138.09|140.33|138.53|139.45|137.65|0
1644409500000|2022-02-09 12:25:00|139.74|137.94|139.73|137.93|140.47|138.67|139.59|137.79|0
1644409800000|2022-02-09 12:30:00|140.03|138.23|139.29|137.49|140.03|138.23|139.29|137.49|0
1644410100000|2022-02-09 12:35:00|139.44|137.64|138.56|136.76|139.73|137.93|138.13|136.33|0
1644410400000|2022-02-09 12:40:00|138.48|136.68|139.57|137.77|139.57|137.77|138.48|136.68|0
1644410700000|2022-02-09 12:45:00|139.43|137.63|140.15|138.35|140.45|138.65|139.28|137.48|0
1644411000000|2022-02-09 12:50:00|140.01|138.21|140.29|138.49|140.59|138.79|139.71|137.91|0
1644411300000|2022-02-09 12:55:00|140.15|138.35|140.58|138.78|141.61|139.81|140.15|138.35|0
1644411600000|2022-02-09 13:00:00|140.73|138.93|140.28|138.48|141.17|139.37|139.56|137.76|0
1644411900000|2022-02-09 13:05:00|140.14|138.34|141.16|139.36|141.31|139.51|140.14|138.34|0
1644412200000|2022-02-09 13:10:00|141.01|139.21|142.92|141.12|143.37|141.57|141.01|139.21|0
1644412500000|2022-02-09 13:15:00|142.77|140.97|142.77|140.97|143.51|141.71|142.4|140.6|0
1644412800000|2022-02-09 13:20:00|142.62|140.82|142.47|140.67|143.5|141.7|142.02|140.22|0
1644413100000|2022-02-09 13:25:00|142.32|140.52|142.13|140.33|144.54|142.74|141.84|140.04|0
1644413400000|2022-02-09 13:30:00|141.83|140.03|141.83|140.03|141.98|140.18|140.95|139.15|0
1644413700000|2022-02-09 13:35:00|141.75|139.95|140.79|138.99|141.98|140.18|140.79|138.99|0
1644414000000|2022-02-09 13:40:00|140.65|138.85|141.89|140.09|142.26|140.46|140.5|138.7|0
1644414300000|2022-02-09 13:45:00|141.97|140.17|141.81|140.01|142.41|140.61|141.37|139.57|0
1644414600000|2022-02-09 13:50:00|141.88|140.08|141.96|140.16|142.25|140.45|141.73|139.93|0
1644414900000|2022-02-09 13:55:00|141.88|140.08|141.07|139.27|142.25|140.45|140.92|139.12|0
1644415200000|2022-02-09 14:00:00|141.21|139.41|141.21|139.41|142.24|140.44|140.92|139.12|0
1644415500000|2022-02-09 14:05:00|141.36|139.56|142.38|140.58|142.83|141.03|141.06|139.26|0
1644415800000|2022-02-09 14:10:00|142.24|140.44|141.71|139.91|142.97|141.17|141.64|139.84|0
1644416100000|2022-02-09 14:15:00|141.79|139.99|141.93|140.13|142.37|140.57|141.34|139.54|0
1644416400000|2022-02-09 14:20:00|142.08|140.28|142.22|140.42|142.66|140.86|141.48|139.68|0
1644416700000|2022-02-09 14:25:00|142.37|140.57|142.95|141.15|143.25|141.45|141.78|139.98|0
1644417000000|2022-02-09 14:30:00|143.1|141.3|144.44|142.64|146.83|145.03|141.77|139.97|0
1644417300000|2022-02-09 14:35:00|144.06|142.26|146.68|144.88|147.88|146.08|143.39|141.59|0
1644417600000|2022-02-09 14:40:00|146.38|144.58|149.2|147.4|149.24|147.44|145.18|143.38|0
1644417900000|2022-02-09 14:45:00|149.81|148.01|148.75|146.95|150.87|149.07|147.25|145.45|0
1644418200000|2022-02-09 14:50:00|148.6|146.8|146.49|144.69|148.9|147.1|145.15|143.35|0
1644418500000|2022-02-09 14:55:00|146.34|144.54|146.78|144.98|148.13|146.33|144.55|142.75|0
1644418800000|2022-02-09 15:00:00|145.29|143.49|148.43|146.63|149.33|147.53|145.29|143.49|0
1644419100000|2022-02-09 15:05:00|148.28|146.48|149.63|147.83|151|149.2|146.78|144.98|0
1644419400000|2022-02-09 15:10:00|150.08|148.28|147.07|145.27|150.69|148.89|145.58|143.78|0
1644419700000|2022-02-09 15:15:00|147.52|145.72|144.23|142.43|148.87|147.07|144.23|142.43|0
1644420000000|2022-02-09 15:20:00|144.68|142.88|145.12|143.32|147.36|145.56|143.94|142.14|0
1644420300000|2022-02-09 15:25:00|145.56|143.76|148.25|146.45|150.07|148.27|145.27|143.47|0
1644420600000|2022-02-09 15:30:00|148.63|146.83|152.34|150.54|152.8|151|147.95|146.15|0
1644420900000|2022-02-09 15:35:00|152.49|150.69|150.66|148.86|152.64|150.84|150.51|148.71|0
1644421200000|2022-02-09 15:40:00|150.73|148.93|149.29|147.49|152.33|150.53|149.29|147.49|0
1644421500000|2022-02-09 15:45:00|149.14|147.34|150.04|148.24|150.57|148.77|148.24|146.44|0
1644421800000|2022-02-09 15:50:00|149.89|148.09|147.76|145.96|151.26|149.46|146.7|144.9|0
1644422100000|2022-02-09 15:55:00|147.91|146.11|151.27|149.47|151.27|149.47|147.76|145.96|0
1644422400000|2022-02-09 16:00:00|151.58|149.78|151.58|149.78|152.51|150.71|149.89|148.09|0
1644422700000|2022-02-09 16:05:00|151.5|149.7|148.05|146.25|151.5|149.7|147.44|145.64|0
1644423000000|2022-02-09 16:10:00|148.2|146.4|145.92|144.12|149.42|147.62|144.87|143.07|0
1644423300000|2022-02-09 16:15:00|145.77|143.97|147.58|145.78|148.34|146.54|145.32|143.52|0
1644423600000|2022-02-09 16:20:00|147.73|145.93|148.49|146.69|149.26|147.46|147.28|145.48|0
1644423900000|2022-02-09 16:25:00|148.64|146.84|147.57|145.77|149.25|147.45|147.57|145.77|0
1644424200000|2022-02-09 16:30:00|147.42|145.62|148.18|146.38|148.33|146.53|146.06|144.26|0
1644424500000|2022-02-09 16:35:00|148.02|146.22|148.32|146.52|149.24|147.44|146.5|144.7|0
1644424800000|2022-02-09 16:40:00|148.17|146.37|146.65|144.85|149.09|147.29|146.04|144.24|0
1644425100000|2022-02-09 16:45:00|146.35|144.55|148.01|146.21|148.31|146.51|146.34|144.54|0
1644425400000|2022-02-09 16:50:00|147.86|146.06|144.23|142.43|149.23|147.43|144.08|142.28|0
1644425700000|2022-02-09 16:55:00|144.08|142.28|145.58|143.78|146.48|144.68|143.93|142.13|0
1644426000000|2022-02-09 17:00:00|145.42|143.62|145.87|144.07|147.08|145.28|144.37|142.57|0
1644426300000|2022-02-09 17:05:00|145.72|143.92|144.81|143.01|145.87|144.07|143.46|141.66|0
1644426600000|2022-02-09 17:10:00|144.96|143.16|145.41|143.61|145.41|143.61|142.71|140.91|0
1644426900000|2022-02-09 17:15:00|145.56|143.76|146.61|144.81|146.76|144.96|144.81|143.01|0
1644427200000|2022-02-09 17:20:00|146.46|144.66|146.76|144.96|147.52|145.72|145.55|143.75|0
1644427500000|2022-02-09 17:25:00|147.06|145.26|147.97|146.17|148.12|146.32|147.06|145.26|0
1644427800000|2022-02-09 17:30:00|147.36|145.56|145.69|143.89|148.27|146.47|145.09|143.29|0
1644428100000|2022-02-09 17:35:00|145.84|144.04|148.57|146.77|148.87|147.07|145.54|143.74|0
1644428400000|2022-02-09 17:40:00|149.03|147.23|149.33|147.53|149.79|147.99|148.26|146.46|0
1644428700000|2022-02-09 17:45:00|149.48|147.68|149.32|147.52|149.63|147.83|148.41|146.61|0
1644429000000|2022-02-09 17:50:00|149.17|147.37|148.71|146.91|149.17|147.37|147.95|146.15|0
1644429300000|2022-02-09 17:55:00|149.16|147.36|150.23|148.43|150.38|148.58|148.4|146.6|0
1644429600000|2022-02-09 18:00:00|150.08|148.28|149.61|147.81|151.15|149.35|149.31|147.51|0
1644429900000|2022-02-09 18:05:00|149.46|147.66|148.84|147.04|149.99|148.19|148.08|146.28|0
1644430200000|2022-02-09 18:10:00|149|147.2|147.16|145.36|149.61|147.81|146.86|145.06|0
1644430500000|2022-02-09 18:15:00|147.32|145.52|148.53|146.73|148.99|147.19|146.86|145.06|0
1644430800000|2022-02-09 18:20:00|148.68|146.88|148.37|146.57|149.6|147.8|148.22|146.42|0
1644431100000|2022-02-09 18:25:00|148.52|146.72|149.59|147.79|149.66|147.86|148.22|146.42|0
1644431400000|2022-02-09 18:30:00|149.43|147.63|150.04|148.24|150.66|148.86|149.13|147.33|0
1644431700000|2022-02-09 18:35:00|149.89|148.09|148.51|146.71|149.89|148.09|148.35|146.55|0
1644432000000|2022-02-09 18:40:00|148.43|146.63|150.34|148.54|150.8|149|148.2|146.4|0
1644432300000|2022-02-09 18:45:00|150.49|148.69|150.03|148.23|150.8|149|149.87|148.07|0
1644432600000|2022-02-09 18:50:00|149.87|148.07|150.33|148.53|150.64|148.84|149.56|147.76|0
1644432900000|2022-02-09 18:55:00|150.18|148.38|150.63|148.83|150.79|148.99|149.56|147.76|0
1644433200000|2022-02-09 19:00:00|150.78|148.98|151.7|149.9|152.48|150.68|150.78|148.98|0
1644433500000|2022-02-09 19:05:00|151.86|150.06|154.02|152.22|154.02|152.22|151.55|149.75|0
1644433800000|2022-02-09 19:10:00|153.71|151.91|154.02|152.22|154.64|152.84|153.09|151.29|0
1644434100000|2022-02-09 19:15:00|154.17|152.37|154.01|152.21|154.79|152.99|153.4|151.6|0
1644434400000|2022-02-09 19:20:00|153.86|152.06|153.7|151.9|154.17|152.37|153.08|151.28|0
1644434700000|2022-02-09 19:25:00|153.54|151.74|154.39|152.59|154.78|152.98|153.54|151.74|0
1644435000000|2022-02-09 19:30:00|154.47|152.67|155.17|153.37|155.33|153.53|153.69|151.89|0
1644435300000|2022-02-09 19:35:00|155.33|153.53|156.02|154.22|156.42|154.62|154.71|152.91|0
1644435600000|2022-02-09 19:40:00|155.95|154.15|155.48|153.68|156.1|154.3|154.85|153.05|0
1644435900000|2022-02-09 19:45:00|155.63|153.83|153.76|151.96|155.79|153.99|153.6|151.8|0
1644436200000|2022-02-09 19:50:00|153.91|152.11|153.44|151.64|154.69|152.89|152.67|150.87|0
1644436500000|2022-02-09 19:55:00|153.29|151.49|150.67|148.87|153.6|151.8|150.36|148.56|0
1644436800000|2022-02-09 20:00:00|150.51|148.71|150.35|148.55|150.97|149.17|147.61|145.81|0
1644437100000|2022-02-09 20:05:00|150.27|148.47|146.85|145.05|150.27|148.47|146.85|145.05|0
1644437400000|2022-02-09 20:10:00|147.76|145.96|147.15|145.35|149.28|147.48|147.15|145.35|0
1644437700000|2022-02-09 20:15:00|146.99|145.19|148.05|146.25|148.05|146.25|145.33|143.53|0
1644438000000|2022-02-09 20:20:00|148.2|146.4|149.57|147.77|149.87|148.07|147.75|145.95|0
1644438300000|2022-02-09 20:25:00|149.72|147.92|152.79|150.99|152.79|150.99|147.59|145.79|0
1644438600000|2022-02-09 20:30:00|152.25|150.45|155.43|153.63|155.43|153.63|152.25|150.45|0
1644438900000|2022-02-09 20:35:00|155.27|153.47|154.95|153.15|157.14|155.34|154.65|152.85|0
1644439200000|2022-02-09 20:40:00|155.11|153.31|151.85|150.05|155.11|153.31|149.24|147.44|0
1644439500000|2022-02-09 20:45:00|152.16|150.36|154.17|152.37|154.63|152.83|150.54|148.74|0
1644439800000|2022-02-09 20:50:00|154.48|152.68|154.8|153|157.45|155.65|152.46|150.66|0
1644440100000|2022-02-09 20:55:00|154.49|152.69|155.26|153.46|155.88|154.08|152.17|150.37|0
1644440400000|2022-02-09 21:00:00|155.41|153.61|154.01|152.21|155.41|153.61|153.39|151.59|0
1644440700000|2022-02-09 21:05:00|153.86|152.06|155.56|153.76|155.87|154.07|153.86|152.06|0
1644441000000|2022-02-09 21:10:00|155.4|153.6|156.49|154.69|156.8|155|155.25|153.45|0
1644441300000|2022-02-09 21:15:00|156.53|154.33|156.92|154.72|157|154.8|156.37|154.17|0
1644441600000|2022-02-09 21:20:00|157|154.8|159.19|156.99|159.19|156.99|156.84|154.64|0
1644441900000|2022-02-09 21:25:00|159.51|157.31|159.34|157.14|159.66|157.46|158.87|156.67|0
1644442200000|2022-02-09 21:30:00|159.19|156.99|158.71|156.51|159.19|156.99|158.55|156.35|0
1644442500000|2022-02-09 21:35:00|158.87|156.67|158.39|156.19|158.87|156.67|158.23|156.03|0
1644442800000|2022-02-09 21:40:00|158.23|156.03|158.23|156.03|158.7|156.5|158.23|156.03|0
1644443100000|2022-02-09 21:45:00|157.91|155.71|157.12|154.92|157.91|155.71|156.89|154.69|0
1644443400000|2022-02-09 21:50:00|156.81|154.61|157.27|155.07|157.9|155.7|156.81|154.61|0
1644443700000|2022-02-09 21:55:00|157.12|154.92|157.5|155.3|157.66|155.46|157.04|154.84|0
1644444000000|2022-02-09 22:00:00|157.51|155.31|157.49|155.29|157.6|155.4|157.38|155.18|0
1644444300000|2022-02-09 22:05:00|157.53|155.33|157.3|155.1|157.53|155.33|157.3|155.1|0
1644444600000|2022-02-09 22:10:00|157.48|155.28|157.5|155.3|157.52|155.32|157.37|155.17|0
1644444900000|2022-02-09 22:15:00|157.52|155.32|157.26|155.06|157.54|155.34|157.26|155.06|0
1644445200000|2022-02-09 22:20:00|157.24|155.04|157.24|155.04|157.24|155.04|157.18|154.98|0
1644445500000|2022-02-09 22:25:00|157.26|155.06|157.12|154.92|157.28|155.08|157.03|154.83|0
1644445800000|2022-02-09 22:30:00|157.15|154.95|157.21|155.01|157.21|155.01|157.14|154.94|0
1644446100000|2022-02-09 22:35:00|157.23|155.03|157.24|155.04|157.29|155.09|157.23|155.03|0
1644446400000|2022-02-09 22:40:00|157.27|155.07|157.37|155.17|157.38|155.18|157.24|155.04|0
1644446700000|2022-02-09 22:45:00|157.33|155.13|157.33|155.13|157.36|155.16|157.3|155.1|0
1644447000000|2022-02-09 22:50:00|157.32|155.12|157.42|155.22|157.44|155.24|157.3|155.1|0
1644447300000|2022-02-09 22:55:00|157.41|155.21|157.7|155.5|157.71|155.51|157.34|155.14|0
1644447600000|2022-02-09 23:00:00|158.54|156.34|157.59|155.39|158.54|156.34|156.74|154.54|0
1644447900000|2022-02-09 23:05:00|157.52|155.32|157.36|155.16|157.83|155.63|157.12|154.92|0
1644448200000|2022-02-09 23:10:00|157.59|155.39|157.19|154.99|157.83|155.63|157.11|154.91|0
1644448500000|2022-02-09 23:15:00|157.11|154.91|156.33|154.13|157.66|155.46|155.94|153.74|0
1644448800000|2022-02-09 23:20:00|156.25|154.05|156.4|154.2|156.41|154.21|155.62|153.42|0
1644449100000|2022-02-09 23:25:00|156.56|154.36|156.4|154.2|157.18|154.98|156.4|154.2|0
1644449400000|2022-02-09 23:30:00|156.55|154.35|155.46|153.26|156.55|154.35|155.15|152.95|0
1644449700000|2022-02-09 23:35:00|155.3|153.1|156.23|154.03|156.54|154.34|155.22|153.02|0
1644450000000|2022-02-09 23:40:00|156.54|154.34|154.67|152.47|156.54|154.34|154.59|152.39|0
1644450300000|2022-02-09 23:45:00|154.51|152.31|155.52|153.32|155.52|153.32|154.51|152.31|0
1644450600000|2022-02-09 23:50:00|155.44|153.24|154.81|152.61|155.44|153.24|154.19|151.99|0
1644450900000|2022-02-09 23:55:00|154.66|152.46|155.9|153.7|156.06|153.86|154.5|152.3|0
1644451200000|2022-02-10 00:00:00|156.05|153.85|155.81|153.61|156.36|154.16|154.81|152.61|0
1644451500000|2022-02-10 00:05:00|155.89|153.69|154.8|152.6|156.52|154.32|154.18|151.98|0
1644451800000|2022-02-10 00:10:00|155.11|152.91|153.86|151.66|155.26|153.06|153.71|151.51|0
1644452100000|2022-02-10 00:15:00|153.71|151.51|152.93|150.73|154.02|151.82|152.93|150.73|0
1644452400000|2022-02-10 00:20:00|153|150.8|154.39|152.19|154.39|152.19|152.93|150.73|0
1644452700000|2022-02-10 00:25:00|154.32|152.12|154.47|152.27|154.47|152.27|154.01|151.81|0
1644453000000|2022-02-10 00:30:00|154.54|152.34|154|151.8|155.09|152.89|153.84|151.64|0
1644453300000|2022-02-10 00:35:00|153.92|151.72|153.84|151.64|154.77|152.57|153.69|151.49|0
1644453600000|2022-02-10 00:40:00|153.99|151.79|153.68|151.48|154.3|152.1|153.52|151.32|0
1644453900000|2022-02-10 00:45:00|153.52|151.32|152.75|150.55|153.83|151.63|152.28|150.08|0
1644454200000|2022-02-10 00:50:00|152.59|150.39|151.66|149.46|152.75|150.55|151.66|149.46|0
1644454500000|2022-02-10 00:55:00|151.58|149.38|151.35|149.15|152.43|150.23|151.35|149.15|0
1644454800000|2022-02-10 01:00:00|151.42|149.22|151.04|148.84|151.66|149.46|150.43|148.23|0
1644455100000|2022-02-10 01:05:00|150.96|148.76|151.19|148.99|151.5|149.3|150.73|148.53|0
1644455400000|2022-02-10 01:10:00|151.11|148.91|150.88|148.68|151.34|149.14|150.11|147.91|0
1644455700000|2022-02-10 01:15:00|150.72|148.52|149.57|147.37|151.03|148.83|149.49|147.29|0
1644456000000|2022-02-10 01:20:00|149.49|147.29|150.33|148.13|150.71|148.51|149.49|147.29|0
1644456300000|2022-02-10 01:25:00|150.25|148.05|147.92|145.72|150.56|148.36|147.92|145.72|0
1644456600000|2022-02-10 01:30:00|147.77|145.57|146.54|144.34|147.77|145.57|145.49|143.29|0
1644456900000|2022-02-10 01:35:00|146.62|144.42|146.61|144.41|147|144.8|146.09|143.89|0
1644457200000|2022-02-10 01:40:00|146.76|144.56|146.99|144.79|147.45|145.25|146.76|144.56|0
1644457500000|2022-02-10 01:45:00|147.29|145.09|147.82|145.62|147.82|145.62|146.84|144.64|0
1644457800000|2022-02-10 01:50:00|147.9|145.7|146.98|144.78|148.2|146|146.98|144.78|0
1644458100000|2022-02-10 01:55:00|146.9|144.7|147.28|145.08|147.28|145.08|146.52|144.32|0
1644458400000|2022-02-10 02:00:00|147.13|144.93|146.21|144.01|147.43|145.23|146.06|143.86|0
1644458700000|2022-02-10 02:05:00|146.28|144.08|146.21|144.01|146.97|144.77|146.21|144.01|0
1644459000000|2022-02-10 02:10:00|146.36|144.16|146.5|144.3|146.96|144.76|146.05|143.85|0
1644459300000|2022-02-10 02:15:00|146.35|144.15|146.35|144.15|146.96|144.76|146.2|144|0
1644459600000|2022-02-10 02:20:00|146.2|144|146.04|143.84|146.35|144.15|146.04|143.84|0
1644459900000|2022-02-10 02:25:00|145.13|142.93|145.88|143.68|146.04|143.84|145.13|142.93|0
1644460200000|2022-02-10 02:30:00|146.03|143.83|145.73|143.53|146.03|143.83|145.73|143.53|0
1644460500000|2022-02-10 02:35:00|145.88|143.68|147.24|145.04|147.39|145.19|145.87|143.67|0
1644460800000|2022-02-10 02:40:00|147.09|144.89|146.78|144.58|147.24|145.04|146.7|144.5|0
1644461100000|2022-02-10 02:45:00|146.93|144.73|146.92|144.72|147.38|145.18|146.85|144.65|0
1644461400000|2022-02-10 02:50:00|147.08|144.88|146.46|144.26|147.08|144.88|146.31|144.11|0
1644461700000|2022-02-10 02:55:00|146.31|144.11|146.31|144.11|146.61|144.41|146.16|143.96|0
1644462000000|2022-02-10 03:00:00|146.16|143.96|146|143.8|146.46|144.26|145.55|143.35|0
1644462300000|2022-02-10 03:05:00|146.15|143.95|145.39|143.19|146.3|144.1|145.39|143.19|0
1644462600000|2022-02-10 03:10:00|145.54|143.34|145.99|143.79|145.99|143.79|145.39|143.19|0
1644462900000|2022-02-10 03:15:00|146.14|143.94|146.44|144.24|146.59|144.39|145.99|143.79|0
1644463200000|2022-02-10 03:20:00|146.36|144.16|146.89|144.69|146.89|144.69|146.28|144.08|0
1644463500000|2022-02-10 03:25:00|146.81|144.61|147.04|144.84|147.04|144.84|146.58|144.38|0
1644463800000|2022-02-10 03:30:00|147.19|144.99|147.64|145.44|147.79|145.59|146.58|144.38|0
1644464100000|2022-02-10 03:35:00|147.79|145.59|147.94|145.74|147.94|145.74|147.48|145.28|0
1644464400000|2022-02-10 03:40:00|147.86|145.66|147.32|145.12|147.94|145.74|147.32|145.12|0
1644464700000|2022-02-10 03:45:00|147.4|145.2|147.62|145.42|147.78|145.58|147.32|145.12|0
1644465000000|2022-02-10 03:50:00|147.54|145.34|147.24|145.04|147.62|145.42|146.78|144.58|0
1644465300000|2022-02-10 03:55:00|147.31|145.11|147.61|145.41|147.92|145.72|147.31|145.11|0
1644465600000|2022-02-10 04:00:00|147.53|145.33|147.46|145.26|147.92|145.72|147.31|145.11|0
1644465900000|2022-02-10 04:05:00|147.3|145.1|147.45|145.25|147.46|145.26|147.15|144.95|0
1644466200000|2022-02-10 04:10:00|147.37|145.17|147.45|145.25|147.91|145.71|147.37|145.17|0
1644466500000|2022-02-10 04:15:00|147.52|145.32|148.2|146|148.28|146.08|147.45|145.25|0
1644466800000|2022-02-10 04:20:00|148.28|146.08|148.35|146.15|148.51|146.31|147.9|145.7|0
1644467100000|2022-02-10 04:25:00|148.5|146.3|148.81|146.61|148.81|146.61|148.35|146.15|0
1644467400000|2022-02-10 04:30:00|148.73|146.53|148.8|146.6|148.81|146.61|148.5|146.3|0
1644467700000|2022-02-10 04:35:00|148.65|146.45|148.64|146.44|148.8|146.6|148.34|146.14|0
1644468000000|2022-02-10 04:40:00|148.72|146.52|148.64|146.44|148.72|146.52|148.33|146.13|0
1644468300000|2022-02-10 04:45:00|148.48|146.28|147.87|145.67|148.48|146.28|147.87|145.67|0
1644468600000|2022-02-10 04:50:00|148.02|145.82|148.32|146.12|148.32|146.12|148.02|145.82|0
1644468900000|2022-02-10 04:55:00|148.47|146.27|148.32|146.12|148.78|146.58|148.32|146.12|0
1644469200000|2022-02-10 05:00:00|148.16|145.96|149.72|147.52|149.72|147.52|148.01|145.81|0
1644469500000|2022-02-10 05:05:00|149.64|147.44|149.41|147.21|149.72|147.52|149.41|147.21|0
1644469800000|2022-02-10 05:10:00|149.57|147.37|149.71|147.51|149.87|147.67|149.56|147.36|0
1644470100000|2022-02-10 05:15:00|149.56|147.36|149.71|147.51|149.71|147.51|149.4|147.2|0
1644470400000|2022-02-10 05:20:00|149.78|147.58|149.7|147.5|149.86|147.66|149.47|147.27|0
1644470700000|2022-02-10 05:25:00|149.55|147.35|149.24|147.04|149.7|147.5|149.09|146.89|0
1644471000000|2022-02-10 05:30:00|149.39|147.19|148.93|146.73|149.7|147.5|148.93|146.73|0
1644471300000|2022-02-10 05:35:00|149|146.8|148.62|146.42|149.08|146.88|148.62|146.42|0
1644471600000|2022-02-10 05:40:00|148.47|146.27|148.77|146.57|148.92|146.72|147.93|145.73|0
1644471900000|2022-02-10 05:45:00|148.61|146.41|148.99|146.79|149.07|146.87|148.61|146.41|0
1644472200000|2022-02-10 05:50:00|149.07|146.87|148.45|146.25|149.07|146.87|148.45|146.25|0
1644472500000|2022-02-10 05:55:00|148.6|146.4|151.05|148.85|151.05|148.85|148.6|146.4|0
1644472800000|2022-02-10 06:00:00|151.51|149.31|152.27|150.07|152.27|150.07|151.05|148.85|0
1644473100000|2022-02-10 06:05:00|152.35|150.15|150.96|148.76|152.43|150.23|150.96|148.76|0
1644473400000|2022-02-10 06:10:00|151.04|148.84|152.57|150.37|152.57|150.37|150.88|148.68|0
1644473700000|2022-02-10 06:15:00|152.49|150.29|152.1|149.9|152.57|150.37|151.95|149.75|0
1644474000000|2022-02-10 06:20:00|152.02|149.82|153.18|150.98|153.18|150.98|151.95|149.75|0
1644474300000|2022-02-10 06:25:00|153.33|151.13|152.63|150.43|153.33|151.13|152.56|150.36|0
1644474600000|2022-02-10 06:30:00|152.71|150.51|152.86|150.66|153.17|150.97|152.55|150.35|0
1644474900000|2022-02-10 06:35:00|152.93|150.73|154.02|151.82|154.02|151.82|152.7|150.5|0
1644475200000|2022-02-10 06:40:00|154.1|151.9|154.17|151.97|154.48|152.28|153.56|151.36|0
1644475500000|2022-02-10 06:45:00|154.02|151.82|153.55|151.35|154.09|151.89|153.39|151.19|0
1644475800000|2022-02-10 06:50:00|153.47|151.27|152.62|150.42|153.7|151.5|152.62|150.42|0
1644476100000|2022-02-10 06:55:00|152.46|150.26|153.08|150.88|153.23|151.03|152.31|150.11|0
1644476400000|2022-02-10 07:00:00|152.77|150.57|151.68|149.48|152.77|150.57|151.22|149.02|0
1644476700000|2022-02-10 07:05:00|151.76|149.56|151.6|149.4|151.76|149.56|150.92|148.72|0
1644477000000|2022-02-10 07:10:00|151.68|149.48|151.9|149.7|152.29|150.09|151.45|149.25|0
1644477300000|2022-02-10 07:15:00|151.98|149.78|151.52|149.32|152.29|150.09|151.36|149.16|0
1644477600000|2022-02-10 07:20:00|151.67|149.47|152.05|149.85|152.05|149.85|151.43|149.23|0
1644477900000|2022-02-10 07:25:00|151.97|149.77|152.12|149.92|152.28|150.08|151.66|149.46|0
1644478200000|2022-02-10 07:30:00|152.27|150.07|152.58|150.38|152.89|150.69|151.5|149.3|0
1644478500000|2022-02-10 07:35:00|152.42|150.22|152.03|149.83|152.58|150.38|151.73|149.53|0
1644478800000|2022-02-10 07:40:00|152.11|149.91|152.26|150.06|152.26|150.06|151.57|149.37|0
1644479100000|2022-02-10 07:45:00|152.57|150.37|152.87|150.67|153.18|150.98|152.26|150.06|0
1644479400000|2022-02-10 07:50:00|152.79|150.59|153.48|151.28|153.95|151.75|152.71|150.51|0
1644479700000|2022-02-10 07:55:00|153.64|151.44|154.56|152.36|154.72|152.52|153.17|150.97|0
1644480000000|2022-02-10 08:00:00|154.64|152.44|154.25|152.05|156.27|154.07|153.63|151.43|0
1644480300000|2022-02-10 08:05:00|154.2|152.4|153.27|151.47|154.36|152.56|153.11|151.31|0
1644480600000|2022-02-10 08:10:00|153.58|151.78|155.9|154.1|156.22|154.42|153.34|151.54|0
1644480900000|2022-02-10 08:15:00|155.82|154.02|152.48|150.68|155.9|154.1|152.33|150.53|0
1644481200000|2022-02-10 08:20:00|152.4|150.6|152.94|151.14|153.56|151.76|150.49|148.69|0
1644481500000|2022-02-10 08:25:00|152.86|151.06|150.94|149.14|153.1|151.3|150.33|148.53|0
1644481800000|2022-02-10 08:30:00|150.86|149.06|150.39|148.59|152.01|150.21|150.32|148.52|0
1644482100000|2022-02-10 08:35:00|150.63|148.83|151.08|149.28|151.85|150.05|150.17|148.37|0
1644482400000|2022-02-10 08:40:00|151|149.2|148.63|146.83|151.54|149.74|147.72|145.92|0
1644482700000|2022-02-10 08:45:00|148.33|146.53|149.08|147.28|149.69|147.89|147.72|145.92|0
1644483000000|2022-02-10 08:50:00|148.93|147.13|148.62|146.82|149.39|147.59|148.32|146.52|0
1644483300000|2022-02-10 08:55:00|148.77|146.97|147.71|145.91|149.23|147.43|147.4|145.6|0
1644483600000|2022-02-10 09:00:00|147.63|145.83|148.75|146.95|150.01|148.21|146.49|144.69|0
1644483900000|2022-02-10 09:05:00|148.83|147.03|148.98|147.18|150.05|148.25|148.83|147.03|0
1644484200000|2022-02-10 09:10:00|149.13|147.33|149.73|147.93|150.35|148.55|148.75|146.95|0
1644484500000|2022-02-10 09:15:00|149.58|147.78|149.12|147.32|149.88|148.08|148.82|147.02|0
1644484800000|2022-02-10 09:20:00|149.27|147.47|148.66|146.86|149.58|147.78|148.36|146.56|0
1644485100000|2022-02-10 09:25:00|148.51|146.71|150.33|148.53|150.33|148.53|148.51|146.71|0
1644485400000|2022-02-10 09:30:00|150.48|148.68|150.17|148.37|150.86|149.06|150.02|148.22|0
1644485700000|2022-02-10 09:35:00|150.32|148.52|149.4|147.6|151.39|149.59|149.4|147.6|0
1644486000000|2022-02-10 09:40:00|149.25|147.45|149.7|147.9|149.86|148.06|149.1|147.3|0
1644486300000|2022-02-10 09:45:00|149.86|148.06|148.79|146.99|149.86|148.06|148.18|146.38|0
1644486600000|2022-02-10 09:50:00|148.63|146.83|149.54|147.74|150|148.2|148.63|146.83|0
1644486900000|2022-02-10 09:55:00|149.69|147.89|149.54|147.74|150.6|148.8|149.39|147.59|0
1644487200000|2022-02-10 10:00:00|149.61|147.81|148.62|146.82|150.15|148.35|148.01|146.21|0
1644487500000|2022-02-10 10:05:00|148.77|146.97|148.92|147.12|148.92|147.12|147.56|145.76|0
1644487800000|2022-02-10 10:10:00|149.07|147.27|149.52|147.72|149.75|147.95|148.61|146.81|0
1644488100000|2022-02-10 10:15:00|149.59|147.79|149.82|148.02|150.28|148.48|149.52|147.72|0
1644488400000|2022-02-10 10:20:00|149.74|147.94|148.97|147.17|149.82|148.02|148.9|147.1|0
1644488700000|2022-02-10 10:25:00|148.9|147.1|149.66|147.86|149.81|148.01|148.75|146.95|0
1644489000000|2022-02-10 10:30:00|149.73|147.93|149.5|147.7|150.42|148.62|149.5|147.7|0
1644489300000|2022-02-10 10:35:00|149.65|147.85|151.17|149.37|151.17|149.37|149.65|147.85|0
1644489600000|2022-02-10 10:40:00|151.02|149.22|151.02|149.22|151.32|149.52|150.41|148.61|0
1644489900000|2022-02-10 10:45:00|151.17|149.37|151.62|149.82|151.63|149.83|150.71|148.91|0
1644490200000|2022-02-10 10:50:00|151.93|150.13|151.85|150.05|152.31|150.51|151.85|150.05|0
1644490500000|2022-02-10 10:55:00|151.93|150.13|152.23|150.43|152.23|150.43|151.31|149.51|0
1644490800000|2022-02-10 11:00:00|152.38|150.58|152.38|150.58|152.91|151.11|152.07|150.27|0
1644491100000|2022-02-10 11:05:00|152.07|150.27|151.45|149.65|152.45|150.65|150.84|149.04|0
1644491400000|2022-02-10 11:10:00|151.52|149.72|152.37|150.57|152.75|150.95|151.52|149.72|0
1644491700000|2022-02-10 11:15:00|152.21|150.41|152.36|150.56|152.98|151.18|152.06|150.26|0
1644492000000|2022-02-10 11:20:00|152.43|150.63|152.51|150.71|152.97|151.17|152.36|150.56|0
1644492300000|2022-02-10 11:25:00|152.66|150.86|152.35|150.55|152.97|151.17|152.2|150.4|0
1644492600000|2022-02-10 11:30:00|152.27|150.47|152.19|150.39|152.42|150.62|151.73|149.93|0
1644492900000|2022-02-10 11:35:00|152.27|150.47|152.03|150.23|152.96|151.16|151.73|149.93|0
1644493200000|2022-02-10 11:40:00|151.95|150.15|151.41|149.61|152.19|150.39|151.26|149.46|0
1644493500000|2022-02-10 11:45:00|151.26|149.46|151.1|149.3|151.72|149.92|150.34|148.54|0
1644493800000|2022-02-10 11:50:00|151.25|149.45|150.79|148.99|151.25|149.45|149.88|148.08|0
1644494100000|2022-02-10 11:55:00|150.71|148.91|150.79|148.99|150.94|149.14|150.02|148.22|0
1644494400000|2022-02-10 12:00:00|150.63|148.83|151.85|150.05|152.08|150.28|150.63|148.83|0
1644494700000|2022-02-10 12:05:00|151.93|150.13|153.23|151.43|153.24|151.44|151.93|150.13|0
1644495000000|2022-02-10 12:10:00|153.08|151.28|154|152.2|154.31|152.51|152.92|151.12|0
1644495300000|2022-02-10 12:15:00|154.16|152.36|153.84|152.04|154.77|152.97|153.69|151.89|0
1644495600000|2022-02-10 12:20:00|154.77|152.97|154.77|152.97|155.08|153.28|154.46|152.66|0
1644495900000|2022-02-10 12:25:00|154.61|152.81|153.83|152.03|154.68|152.88|153.6|151.8|0
1644496200000|2022-02-10 12:30:00|153.99|152.19|153.83|152.03|154.14|152.34|153.21|151.41|0
1644496500000|2022-02-10 12:35:00|153.67|151.87|153.82|152.02|154.29|152.49|153.36|151.56|0
1644496800000|2022-02-10 12:40:00|153.67|151.87|153.35|151.55|153.82|152.02|153.2|151.4|0
1644497100000|2022-02-10 12:45:00|153.2|151.4|153.39|151.59|154.1|152.3|153.2|151.4|0
1644497400000|2022-02-10 12:50:00|153.46|151.66|153.85|152.05|154.47|152.67|153.39|151.59|0
1644497700000|2022-02-10 12:55:00|154|152.2|154|152.2|154.78|152.98|153.23|151.43|0
1644498000000|2022-02-10 13:00:00|154.46|152.66|155.7|153.9|155.7|153.9|153.69|151.89|0
1644498300000|2022-02-10 13:05:00|155.55|153.75|158.51|156.71|158.52|156.72|155.55|153.75|0
1644498600000|2022-02-10 13:10:00|158.36|156.56|156|154.2|158.36|156.56|155.85|154.05|0
1644498900000|2022-02-10 13:15:00|155.85|154.05|155.37|153.57|156.47|154.67|155.37|153.57|0
1644499200000|2022-02-10 13:20:00|155.22|153.42|154.44|152.64|155.53|153.73|153.51|151.71|0
1644499500000|2022-02-10 13:25:00|154.59|152.79|154.43|152.63|154.74|152.94|153.43|151.63|0
1644499800000|2022-02-10 13:30:00|154.59|152.79|133.85|132.05|154.59|152.79|130.3|128.5|0
1644500100000|2022-02-10 13:35:00|133.28|131.48|132.3|130.5|135.5|133.7|128.7|126.9|0
1644500400000|2022-02-10 13:40:00|133.32|131.52|132.18|130.38|136.34|134.54|129.7|127.9|0
1644500700000|2022-02-10 13:45:00|131.61|129.81|128.65|126.85|133.18|131.38|128.37|126.57|0
1644501000000|2022-02-10 13:50:00|128.79|126.99|129.77|127.97|131.46|129.66|128.02|126.22|0
1644501300000|2022-02-10 13:55:00|129.48|127.68|129.9|128.1|132.17|130.37|129.48|127.68|0
1644501600000|2022-02-10 14:00:00|129.62|127.82|121.48|119.68|129.76|127.96|120.94|119.14|0
1644501900000|2022-02-10 14:05:00|122.02|120.22|118.7|116.9|124.06|122.26|117.49|115.69|0
1644502200000|2022-02-10 14:10:00|118.83|117.03|118.14|116.34|120.91|119.11|116.29|114.49|0
1644502500000|2022-02-10 14:15:00|118.34|116.54|120.36|118.56|120.9|119.1|118.34|116.54|0
1644502800000|2022-02-10 14:20:00|120.22|118.42|119.95|118.15|120.76|118.96|118.47|116.67|0
1644503100000|2022-02-10 14:25:00|119.81|118.01|119.13|117.33|121.44|119.64|118.06|116.26|0
1644503400000|2022-02-10 14:30:00|119.27|117.47|124.3|122.5|125.82|124.02|119.13|117.33|0
1644503700000|2022-02-10 14:35:00|124.44|122.64|131.89|130.09|133.58|131.78|123.75|121.95|0
1644504000000|2022-02-10 14:40:00|132.32|130.52|134.74|132.94|136.76|134.96|132.32|130.52|0
1644504300000|2022-02-10 14:45:00|135.46|133.66|134.73|132.93|136.61|134.81|132.88|131.08|0
1644504600000|2022-02-10 14:50:00|135.02|133.22|140.93|139.13|144.27|142.47|134.45|132.65|0
1644504900000|2022-02-10 14:55:00|141.08|139.28|140.93|139.13|143.31|141.51|140.05|138.25|0
1644505200000|2022-02-10 15:00:00|141.37|139.57|149.09|147.29|149.58|147.78|140.34|138.54|0
1644505500000|2022-02-10 15:05:00|148.33|146.53|149.51|147.71|150.13|148.33|145.15|143.35|0
1644505800000|2022-02-10 15:10:00|149.97|148.17|146.3|144.5|150.9|149.1|145.7|143.9|0
1644506100000|2022-02-10 15:15:00|146.15|144.35|144.13|142.33|146.61|144.81|142.49|140.69|0
1644506400000|2022-02-10 15:20:00|144.28|142.48|144.28|142.48|146.09|144.29|142.04|140.24|0
1644506700000|2022-02-10 15:25:00|143.68|141.88|144.91|143.11|146.39|144.59|143.08|141.28|0
1644507000000|2022-02-10 15:30:00|145.51|143.71|146.36|144.56|148.8|147|143.85|142.05|0
1644507300000|2022-02-10 15:35:00|146.82|145.02|154.19|152.39|154.19|152.39|145.61|143.81|0
1644507600000|2022-02-10 15:40:00|154.35|152.55|154.35|152.55|157.08|155.28|152.49|150.69|0
1644507900000|2022-02-10 15:45:00|154.04|152.24|154.55|152.75|154.86|153.06|149.72|147.92|0
1644508200000|2022-02-10 15:50:00|154.24|152.44|144.76|142.96|154.39|152.59|143.86|142.06|0
1644508500000|2022-02-10 15:55:00|144.61|142.81|143.26|141.46|145.06|143.26|141.03|139.23|0
1644508800000|2022-02-10 16:00:00|143.11|141.31|145.6|143.8|146.55|144.75|138.18|136.38|0
1644509100000|2022-02-10 16:05:00|145.15|143.35|146.8|145|148.31|146.51|143.96|142.16|0
1644509400000|2022-02-10 16:10:00|146.95|145.15|140.87|139.07|146.95|145.15|140.73|138.93|0
1644509700000|2022-02-10 16:15:00|141.02|139.22|140.64|138.84|144.29|142.49|139.4|137.6|0
1644510000000|2022-02-10 16:20:00|140.87|139.07|142.92|141.12|143.22|141.42|139.12|137.32|0
1644510300000|2022-02-10 16:25:00|142.48|140.68|142.77|140.97|144.11|142.31|140.78|138.98|0
1644510600000|2022-02-10 16:30:00|142.47|140.67|137.98|136.18|142.47|140.67|136.87|135.07|0
1644510900000|2022-02-10 16:35:00|137.84|136.04|139.14|137.34|140.17|138.37|137.84|136.04|0
1644511200000|2022-02-10 16:40:00|139|137.2|143.99|142.19|143.99|142.19|138.85|137.05|0
1644511500000|2022-02-10 16:45:00|143.69|141.89|146.72|144.92|149.48|147.68|143.1|141.3|0
1644511800000|2022-02-10 16:50:00|146.71|144.91|146.11|144.31|147.77|145.97|145.51|143.71|0
1644512100000|2022-02-10 16:55:00|145.96|144.16|148.22|146.42|148.83|147.03|145.96|144.16|0
1644512400000|2022-02-10 17:00:00|148.52|146.72|144.64|142.84|148.52|146.72|143.9|142.1|0
1644512700000|2022-02-10 17:05:00|144.94|143.14|145.24|143.44|146.9|145.1|143.6|141.8|0
1644513000000|2022-02-10 17:10:00|145.09|143.29|146.14|144.34|146.9|145.1|145.09|143.29|0
1644513300000|2022-02-10 17:15:00|145.99|144.19|147.19|145.39|148.1|146.3|143.88|142.08|0
1644513600000|2022-02-10 17:20:00|146.89|145.09|147.64|145.84|149.01|147.21|146.74|144.94|0
1644513900000|2022-02-10 17:25:00|147.49|145.69|147.33|145.53|148.25|146.45|146.88|145.08|0
1644514200000|2022-02-10 17:30:00|147.48|145.68|143.71|141.91|149.61|147.81|143.27|141.47|0
1644514500000|2022-02-10 17:35:00|144.46|142.66|146.87|145.07|147.17|145.37|144.31|142.51|0
1644514800000|2022-02-10 17:40:00|146.71|144.91|145.96|144.16|147.62|145.82|145.05|143.25|0
1644515100000|2022-02-10 17:45:00|146.26|144.46|132.6|130.8|146.56|144.76|129.34|127.54|0
1644515400000|2022-02-10 17:50:00|132.46|130.66|133.47|131.67|134.9|133.1|126.31|124.51|0
1644515700000|2022-02-10 17:55:00|133.33|131.53|135.5|133.7|138.23|136.43|131.48|129.68|0
1644516000000|2022-02-10 18:00:00|134.79|132.99|135.83|134.03|136.19|134.39|130.85|129.05|0
1644516300000|2022-02-10 18:05:00|134.68|132.88|135.11|133.31|137.42|135.62|133.39|131.59|0
1644516600000|2022-02-10 18:10:00|135.83|134.03|133.81|132.01|136.55|134.75|132.67|130.87|0
1644516900000|2022-02-10 18:15:00|133.1|131.3|124.85|123.05|133.24|131.44|124.71|122.91|0
1644517200000|2022-02-10 18:20:00|124.99|123.19|129.33|127.53|129.33|127.53|122.64|120.84|0
1644517500000|2022-02-10 18:25:00|129.19|127.39|123.58|121.78|129.88|128.08|123.58|121.78|0
1644517800000|2022-02-10 18:30:00|123.44|121.64|122.49|120.69|125.48|123.68|120.46|118.66|0
1644518100000|2022-02-10 18:35:00|122.35|120.55|124.14|122.34|124.27|122.47|118.61|116.81|0
1644518400000|2022-02-10 18:40:00|124.01|122.21|127.02|125.22|127.23|125.43|123.47|121.67|0
1644518700000|2022-02-10 18:45:00|126.55|124.75|125.8|124|128.31|126.51|124.67|122.87|0
1644519000000|2022-02-10 18:50:00|126.41|124.61|125.33|123.53|127.22|125.42|124.4|122.6|0
1644519300000|2022-02-10 18:55:00|125.2|123.4|128.43|126.63|128.77|126.97|123.73|121.93|0
1644519600000|2022-02-10 19:00:00|129.39|127.59|124.25|122.45|130.34|128.54|124.25|122.45|0
1644519900000|2022-02-10 19:05:00|124.38|122.58|123.98|122.18|125.05|123.25|121.47|119.67|0
1644520200000|2022-02-10 19:10:00|124.64|122.84|121.19|119.39|124.78|122.98|120.41|118.61|0
1644520500000|2022-02-10 19:15:00|120.99|119.19|116.64|114.84|121.06|119.26|113.96|112.16|0
1644520800000|2022-02-10 19:20:00|116.89|115.09|120.21|118.41|120.21|118.41|116.38|114.58|0
1644521100000|2022-02-10 19:25:00|119.69|117.89|122.31|120.51|124.04|122.24|119.56|117.76|0
1644521400000|2022-02-10 19:30:00|122.11|120.31|122.71|120.91|124.44|122.64|121.19|119.39|0
1644521700000|2022-02-10 19:35:00|123.24|121.44|123.5|121.7|126.72|124.92|121.38|119.58|0
1644522000000|2022-02-10 19:40:00|123.69|121.89|122.83|121.03|127.26|125.46|122.43|120.63|0
1644522300000|2022-02-10 19:45:00|123.23|121.43|120.19|118.39|126.17|124.37|120.19|118.39|0
1644522600000|2022-02-10 19:50:00|120.97|119.17|117.13|115.33|121.63|119.83|116.29|114.49|0
1644522900000|2022-02-10 19:55:00|116.93|115.13|116.93|115.13|119.13|117.33|115.65|113.85|0
1644523200000|2022-02-10 20:00:00|117.06|115.26|117.83|116.03|118.73|116.93|113.99|112.19|0
1644523500000|2022-02-10 20:05:00|118.22|116.42|121.08|119.28|121.48|119.68|117.18|115.38|0
1644523800000|2022-02-10 20:10:00|121.21|119.41|121.34|119.54|123.46|121.66|120.03|118.23|0
1644524100000|2022-02-10 20:15:00|120.68|118.88|118.72|116.92|124.12|122.32|118.2|116.4|0
1644524400000|2022-02-10 20:20:00|118.85|117.05|119.36|117.56|120.68|118.88|115.88|114.08|0
1644524700000|2022-02-10 20:25:00|119.23|117.43|118.41|116.61|121.92|120.12|117.91|116.11|0
1644525000000|2022-02-10 20:30:00|118.02|116.22|112.55|110.75|118.02|116.22|112.43|110.63|0
1644525300000|2022-02-10 20:35:00|112.68|110.88|115.7|113.9|117.35|115.55|110.89|109.09|0
1644525600000|2022-02-10 20:40:00|116.08|114.28|112.68|110.88|116.96|115.16|111.45|109.65|0
1644525900000|2022-02-10 20:45:00|112.31|110.51|109.72|107.92|112.68|110.88|107.42|105.62|0
1644526200000|2022-02-10 20:50:00|109.36|107.56|112.43|110.63|115.24|113.44|107.17|105.37|0
1644526500000|2022-02-10 20:55:00|112.92|111.12|114.98|113.18|120.6|118.8|112.8|111|0
1644526800000|2022-02-10 21:00:00|115.68|113.88|114.15|112.35|116.06|114.26|113.15|111.35|0
1644527100000|2022-02-10 21:05:00|114.41|112.61|113.91|112.11|116.18|114.38|113.03|111.23|0
1644527400000|2022-02-10 21:10:00|113.66|111.86|112.14|110.34|113.79|111.99|110.89|109.09|0
1644527700000|2022-02-10 21:15:00|112.34|110.14|110.27|108.07|112.34|110.14|109.96|107.76|0
1644528000000|2022-02-10 21:20:00|110.21|108.01|108.97|106.77|110.21|108.01|108.48|106.28|0
1644528300000|2022-02-10 21:25:00|108.72|106.52|110.76|108.56|110.95|108.75|108.6|106.4|0
1644528600000|2022-02-10 21:30:00|111.07|108.87|110.94|108.74|112.07|109.87|110.32|108.12|0
1644528900000|2022-02-10 21:35:00|111.07|108.87|111.44|109.24|112|109.8|110.69|108.49|0
1644529200000|2022-02-10 21:40:00|111.56|109.36|110.31|108.11|111.81|109.61|110.18|107.98|0
1644529500000|2022-02-10 21:45:00|110.56|108.36|111.67|109.47|111.8|109.6|109.81|107.61|0
1644529800000|2022-02-10 21:50:00|111.73|109.53|112.55|110.35|112.67|110.47|111.17|108.97|0
1644530100000|2022-02-10 21:55:00|112.67|110.47|113.48|111.28|113.68|111.48|112.42|110.22|0
1644530400000|2022-02-10 22:00:00|113.45|111.25|113.29|111.09|113.53|111.33|112.76|110.56|0
1644530700000|2022-02-10 22:05:00|113.32|111.12|113.25|111.05|113.32|111.12|113.21|111.01|0
1644531000000|2022-02-10 22:10:00|113.24|111.04|113.15|110.95|113.24|111.04|113.11|110.91|0
1644531300000|2022-02-10 22:15:00|113.16|110.96|112.88|110.68|113.2|111|112.87|110.67|0
1644531600000|2022-02-10 22:20:00|112.98|110.78|112.86|110.66|112.98|110.78|112.83|110.63|0
1644531900000|2022-02-10 22:25:00|112.9|110.7|112.86|110.66|112.9|110.7|112.77|110.57|0
1644532200000|2022-02-10 22:30:00|112.85|110.65|112.77|110.57|112.91|110.71|112.5|110.3|0
1644532500000|2022-02-10 22:35:00|112.79|110.59|113.04|110.84|113.16|110.96|112.79|110.59|0
1644532800000|2022-02-10 22:40:00|113.11|110.91|112.96|110.76|113.11|110.91|112.91|110.71|0
1644533100000|2022-02-10 22:45:00|112.94|110.74|112.97|110.77|112.97|110.77|112.77|110.57|0
1644533400000|2022-02-10 22:50:00|112.99|110.79|112.98|110.78|113.11|110.91|112.98|110.78|0
1644533700000|2022-02-10 22:55:00|113|110.8|112.69|110.49|113.22|111.02|112.69|110.49|0
1644534000000|2022-02-10 23:00:00|113.09|110.89|112.34|110.14|113.99|111.79|111.09|108.89|0
1644534300000|2022-02-10 23:05:00|112.47|110.27|111.65|109.45|113.6|111.4|111.59|109.39|0
1644534600000|2022-02-10 23:10:00|111.9|109.7|113.47|111.27|113.65|111.45|111.84|109.64|0
1644534900000|2022-02-10 23:15:00|113.59|111.39|114.73|112.53|114.98|112.78|113.21|111.01|0
1644535200000|2022-02-10 23:20:00|114.86|112.66|113.45|111.25|114.86|112.66|113.33|111.13|0
1644535500000|2022-02-10 23:25:00|113.33|111.13|111.31|109.11|113.77|111.57|110.94|108.74|0
1644535800000|2022-02-10 23:30:00|111.19|108.99|109.81|107.61|111.56|109.36|109.32|107.12|0
1644536100000|2022-02-10 23:35:00|109.87|107.67|109.99|107.79|110.37|108.17|108.7|106.5|0
1644536400000|2022-02-10 23:40:00|109.81|107.61|109.43|107.23|109.99|107.79|108.57|106.37|0
1644536700000|2022-02-10 23:45:00|109.55|107.35|110.17|107.97|110.3|108.1|109.18|106.98|0
1644537000000|2022-02-10 23:50:00|110.1|107.9|109.23|107.03|110.54|108.34|109.17|106.97|0
1644537300000|2022-02-10 23:55:00|109.3|107.1|108.31|106.11|109.3|107.1|107.69|105.49|0
1644537600000|2022-02-11 00:00:00|108.49|106.29|106.65|104.45|108.8|106.6|106.65|104.45|0
1644537900000|2022-02-11 00:05:00|106.59|104.39|108.29|106.09|108.29|106.09|106.4|104.2|0
1644538200000|2022-02-11 00:10:00|108.42|106.22|107|104.8|108.42|106.22|106.94|104.74|0
1644538500000|2022-02-11 00:15:00|107.06|104.86|105.72|103.52|107.19|104.99|105.36|103.16|0
1644538800000|2022-02-11 00:20:00|105.78|103.58|103.43|101.23|106.08|103.88|103.07|100.87|0
1644539100000|2022-02-11 00:25:00|103.79|101.59|103.72|101.52|104.27|102.07|103.43|101.23|0
1644539400000|2022-02-11 00:30:00|103.55|101.35|104.74|102.54|104.86|102.66|103.55|101.35|0
1644539700000|2022-02-11 00:35:00|104.86|102.66|104.73|102.53|105.22|103.02|104.49|102.29|0
1644540000000|2022-02-11 00:40:00|104.61|102.41|104.13|101.93|105.46|103.26|104.13|101.93|0
1644540300000|2022-02-11 00:45:00|104.25|102.05|105.45|103.25|105.57|103.37|104.01|101.81|0
1644540600000|2022-02-11 00:50:00|105.57|103.37|104.24|102.04|105.69|103.49|104.24|102.04|0
1644540900000|2022-02-11 00:55:00|104.36|102.16|105.86|103.66|105.92|103.72|104.12|101.92|0
1644541200000|2022-02-11 01:00:00|105.68|103.48|105.49|103.29|105.8|103.6|104.47|102.27|0
1644541500000|2022-02-11 01:05:00|105.37|103.17|103.5|101.3|105.37|103.17|103.5|101.3|0
1644541800000|2022-02-11 01:10:00|103.56|101.36|103.74|101.54|103.98|101.78|102.55|100.35|0
1644542100000|2022-02-11 01:15:00|103.85|101.65|106.87|104.67|107.6|105.4|103.85|101.65|0
1644542400000|2022-02-11 01:20:00|106.99|104.79|106.56|104.36|107.6|105.4|106.5|104.3|0
1644542700000|2022-02-11 01:25:00|106.62|104.42|106.92|104.72|107.47|105.27|104.63|102.43|0
1644543000000|2022-02-11 01:30:00|106.86|104.66|108.2|106|108.2|106|106.13|103.93|0
1644543300000|2022-02-11 01:35:00|108.32|106.12|108.44|106.24|108.69|106.49|107.95|105.75|0
1644543600000|2022-02-11 01:40:00|108.56|106.36|108.62|106.42|109.55|107.35|108.56|106.36|0
1644543900000|2022-02-11 01:45:00|108.56|106.36|107.45|105.25|108.56|106.36|107.45|105.25|0
1644544200000|2022-02-11 01:50:00|107.38|105.18|108.24|106.04|108.67|106.47|107.32|105.12|0
1644544500000|2022-02-11 01:55:00|108.55|106.35|107.19|104.99|108.55|106.35|106.7|104.5|0
1644544800000|2022-02-11 02:00:00|107.07|104.87|106.27|104.07|107.56|105.36|106.27|104.07|0
1644545100000|2022-02-11 02:05:00|106.21|104.01|106.02|103.82|106.63|104.43|105.96|103.76|0
1644545400000|2022-02-11 02:10:00|105.96|103.76|104.75|102.55|106.21|104.01|104.03|101.83|0
1644545700000|2022-02-11 02:15:00|104.63|102.43|104.14|101.94|105.71|103.51|104.02|101.82|0
1644546000000|2022-02-11 02:20:00|104.02|101.82|103.24|101.04|104.86|102.66|103.24|101.04|0
1644546300000|2022-02-11 02:25:00|103.3|101.1|104.73|102.53|104.85|102.65|103.3|101.1|0
1644546600000|2022-02-11 02:30:00|104.85|102.65|104.25|102.05|104.85|102.65|103.53|101.33|0
1644546900000|2022-02-11 02:35:00|104.13|101.93|104.6|102.4|104.78|102.58|103.89|101.69|0
1644547200000|2022-02-11 02:40:00|104.48|102.28|104.96|102.76|105.08|102.88|104.12|101.92|0
1644547500000|2022-02-11 02:45:00|104.84|102.64|105.37|103.17|105.44|103.24|104.59|102.39|0
1644547800000|2022-02-11 02:50:00|105.31|103.11|105.74|103.54|106.17|103.97|105.2|103|0
1644548100000|2022-02-11 02:55:00|105.62|103.42|107.44|105.24|107.74|105.54|105.26|103.06|0
1644548400000|2022-02-11 03:00:00|107.5|105.3|105.61|103.41|107.68|105.48|105.49|103.29|0
1644548700000|2022-02-11 03:05:00|105.67|103.47|104.88|102.68|105.73|103.53|104.16|101.96|0
1644549000000|2022-02-11 03:10:00|105|102.8|104.4|102.2|105|102.8|103.92|101.72|0
1644549300000|2022-02-11 03:15:00|104.52|102.32|104.75|102.55|104.99|102.79|104.39|102.19|0
1644549600000|2022-02-11 03:20:00|104.69|102.49|104.75|102.55|106.08|103.88|104.69|102.49|0
1644549900000|2022-02-11 03:25:00|104.8|102.6|105.58|103.38|105.58|103.38|104.38|102.18|0
1644550200000|2022-02-11 03:30:00|105.52|103.32|104.31|102.11|105.58|103.38|104.25|102.05|0
1644550500000|2022-02-11 03:35:00|104.37|102.17|103.41|101.21|104.37|102.17|102.82|100.62|0
1644550800000|2022-02-11 03:40:00|103.47|101.27|103.53|101.33|103.65|101.45|103.29|101.09|0
1644551100000|2022-02-11 03:45:00|103.58|101.38|104.6|102.4|104.84|102.64|103.29|101.09|0
1644551400000|2022-02-11 03:50:00|104.72|102.52|105.19|102.99|106.16|103.96|104.72|102.52|0
1644551700000|2022-02-11 03:55:00|105.31|103.11|105.91|103.71|105.91|103.71|104.95|102.75|0
1644552000000|2022-02-11 04:00:00|106.03|103.83|105.06|102.86|106.15|103.95|104.94|102.74|0
1644552300000|2022-02-11 04:05:00|104.94|102.74|104.46|102.26|105.18|102.98|104.39|102.19|0
1644552600000|2022-02-11 04:10:00|104.45|102.25|104.33|102.13|104.57|102.37|103.97|101.77|0
1644552900000|2022-02-11 04:15:00|104.21|102.01|103.73|101.53|104.21|102.01|103.49|101.29|0
1644553200000|2022-02-11 04:20:00|103.85|101.65|103.36|101.16|103.85|101.65|103.25|101.05|0
1644553500000|2022-02-11 04:25:00|103.42|101.22|103.12|100.92|103.72|101.52|103.12|100.92|0
1644553800000|2022-02-11 04:30:00|103.06|100.86|102.84|100.64|104.51|102.31|102.01|99.81|0
1644554100000|2022-02-11 04:35:00|102.78|100.58|101.3|99.1|102.95|100.75|101.3|99.1|0
1644554400000|2022-02-11 04:40:00|101.24|99.04|99.48|97.28|101.65|99.45|98.97|96.77|0
1644554700000|2022-02-11 04:45:00|99.54|97.34|99.07|96.87|100.12|97.92|98.84|96.64|0
1644555000000|2022-02-11 04:50:00|98.96|96.76|99.65|97.45|100|97.8|98.73|96.53|0
1644555300000|2022-02-11 04:55:00|99.47|97.27|99.99|97.79|100.46|98.26|99.47|97.27|0
1644555600000|2022-02-11 05:00:00|99.76|97.56|99.06|96.86|100.16|97.96|98.25|96.05|0
1644555900000|2022-02-11 05:05:00|99.17|96.97|100.21|98.01|100.33|98.13|99.17|96.97|0
1644556200000|2022-02-11 05:10:00|100.15|97.95|100.09|97.89|100.44|98.24|99.16|96.96|0
1644556500000|2022-02-11 05:15:00|99.97|97.77|99.44|97.24|100.03|97.83|99.16|96.96|0
1644556800000|2022-02-11 05:20:00|99.27|97.07|99.71|97.51|99.77|97.57|98|95.8|0
1644557100000|2022-02-11 05:25:00|99.65|97.45|99.13|96.93|99.88|97.68|98.78|96.58|0
1644557400000|2022-02-11 05:30:00|99.07|96.87|98.04|95.84|99.7|97.5|97.92|95.72|0
1644557700000|2022-02-11 05:35:00|97.92|95.72|98.37|96.17|98.37|96.17|96.9|94.7|0
1644558000000|2022-02-11 05:40:00|98.43|96.23|98.19|95.99|99.17|96.97|97.69|95.49|0
1644558300000|2022-02-11 05:45:00|98.37|96.17|96.88|94.68|98.37|96.17|96.88|94.68|0
1644558600000|2022-02-11 05:50:00|97|94.8|96.65|94.45|97|94.8|96.54|94.34|0
1644558900000|2022-02-11 05:55:00|96.54|94.34|98.29|96.09|98.46|96.26|96.54|94.34|0
1644559200000|2022-02-11 06:00:00|98.24|96.04|98.4|96.2|98.46|96.26|97.32|95.12|0
1644559500000|2022-02-11 06:05:00|98.46|96.26|99.95|97.75|99.95|97.75|97.89|95.69|0
1644559800000|2022-02-11 06:10:00|99.72|97.52|99.71|97.51|100.4|98.2|99.31|97.11|0
1644560100000|2022-02-11 06:15:00|99.82|97.62|99.56|97.36|100|97.8|98.77|96.57|0
1644560400000|2022-02-11 06:20:00|99.79|97.59|99.33|97.13|99.79|97.59|98.99|96.79|0
1644560700000|2022-02-11 06:25:00|99.27|97.07|100.24|98.04|100.3|98.1|98.93|96.73|0
1644561000000|2022-02-11 06:30:00|100.13|97.93|99.09|96.89|100.36|98.16|99.09|96.89|0
1644561300000|2022-02-11 06:35:00|99.03|96.83|98.91|96.71|99.32|97.12|98.29|96.09|0
1644561600000|2022-02-11 06:40:00|98.85|96.65|99.82|97.62|99.88|97.68|97.38|95.18|0
1644561900000|2022-02-11 06:45:00|99.77|97.57|100.28|98.08|100.68|98.48|99.65|97.45|0
1644562200000|2022-02-11 06:50:00|100.22|98.02|101.37|99.17|101.49|99.29|100.1|97.9|0
1644562500000|2022-02-11 06:55:00|101.49|99.29|102.3|100.1|102.53|100.33|101.49|99.29|0
1644562800000|2022-02-11 07:00:00|102.12|99.92|103.64|101.44|104.29|102.09|102.06|99.86|0
1644563100000|2022-02-11 07:05:00|103.76|101.56|105.95|103.75|106.19|103.99|103.7|101.5|0
1644563400000|2022-02-11 07:10:00|106.01|103.81|107.02|104.82|107.38|105.18|105.35|103.15|0
1644563700000|2022-02-11 07:15:00|106.96|104.76|104.63|102.43|107.74|105.54|104.63|102.43|0
1644564000000|2022-02-11 07:20:00|104.75|102.55|105.69|103.49|105.69|103.49|103.33|101.13|0
1644564300000|2022-02-11 07:25:00|105.87|103.67|104.85|102.65|105.93|103.73|104.74|102.54|0
1644564600000|2022-02-11 07:30:00|104.97|102.77|104.85|102.65|106.4|104.2|104.61|102.41|0
1644564900000|2022-02-11 07:35:00|104.61|102.41|106.99|104.79|107.11|104.91|104.49|102.29|0
1644565200000|2022-02-11 07:40:00|106.87|104.67|106.03|103.83|107.35|105.15|105.67|103.47|0
1644565500000|2022-02-11 07:45:00|106.15|103.95|106.14|103.94|106.98|104.78|105.55|103.35|0
1644565800000|2022-02-11 07:50:00|106.08|103.88|106.26|104.06|107.1|104.9|106.08|103.88|0
1644566100000|2022-02-11 07:55:00|106.25|104.05|106.61|104.41|107.09|104.89|106.25|104.05|0
1644566400000|2022-02-11 08:00:00|107.09|104.89|108.29|106.09|108.66|106.46|105.06|102.86|0
1644566700000|2022-02-11 08:05:00|107.79|105.99|109.96|108.16|110.9|109.1|107.79|105.99|0
1644567000000|2022-02-11 08:10:00|110.09|108.29|110.21|108.41|111.7|109.9|109.59|107.79|0
1644567300000|2022-02-11 08:15:00|110.33|108.53|109.83|108.03|111.2|109.4|108.66|106.86|0
1644567600000|2022-02-11 08:20:00|109.4|107.6|107.86|106.06|109.76|107.96|107.13|105.33|0
1644567900000|2022-02-11 08:25:00|107.92|106.12|107.98|106.18|108.16|106.36|106.76|104.96|0
1644568200000|2022-02-11 08:30:00|108.34|106.54|107.24|105.44|109.94|108.14|107.12|105.32|0
1644568500000|2022-02-11 08:35:00|107.12|105.32|102.8|101|107.66|105.86|102.8|101|0
1644568800000|2022-02-11 08:40:00|102.91|101.11|103.58|101.78|105.3|103.5|100.86|99.06|0
1644569100000|2022-02-11 08:45:00|103.34|101.54|104.85|103.05|105.93|104.13|103.11|101.31|0
1644569400000|2022-02-11 08:50:00|105.21|103.41|104.84|103.04|106.41|104.61|104.6|102.8|0
1644569700000|2022-02-11 08:55:00|104.78|102.98|102.87|101.07|106.1|104.3|102.63|100.83|0
1644570000000|2022-02-11 09:00:00|102.81|101.01|104.59|102.79|105.01|103.21|102.69|100.89|0
1644570300000|2022-02-11 09:05:00|104.71|102.91|106.27|104.47|106.32|104.52|103.34|101.54|0
1644570600000|2022-02-11 09:10:00|106.39|104.59|106.38|104.58|106.5|104.7|104.7|102.9|0
1644570900000|2022-02-11 09:15:00|106.14|104.34|106.67|104.87|107.52|105.72|105.7|103.9|0
1644571200000|2022-02-11 09:20:00|106.55|104.75|104.67|102.87|106.61|104.81|104.67|102.87|0
1644571500000|2022-02-11 09:25:00|104.97|103.17|104.97|103.17|105.39|103.59|104.25|102.45|0
1644571800000|2022-02-11 09:30:00|104.85|103.05|102.34|100.54|104.97|103.17|102.34|100.54|0
1644572100000|2022-02-11 09:35:00|102.46|100.66|102.79|100.99|102.91|101.11|101.16|99.36|0
1644572400000|2022-02-11 09:40:00|102.67|100.87|102.37|100.57|102.67|100.87|101.02|99.22|0
1644572700000|2022-02-11 09:45:00|102.43|100.63|102.19|100.39|103.5|101.7|102.07|100.27|0
1644573000000|2022-02-11 09:50:00|102.42|100.62|101.83|100.03|102.78|100.98|100.77|98.97|0
1644573300000|2022-02-11 09:55:00|102.3|100.5|102.71|100.91|103.01|101.21|101.94|100.14|0
1644573600000|2022-02-11 10:00:00|102.77|100.97|104.07|102.27|104.19|102.39|102.41|100.61|0
1644573900000|2022-02-11 10:05:00|103.89|102.09|103.59|101.79|104.19|102.39|103.11|101.31|0
1644574200000|2022-02-11 10:10:00|103.71|101.91|102.75|100.95|104.06|102.26|102.75|100.95|0
1644574500000|2022-02-11 10:15:00|102.99|101.19|103.1|101.3|104.06|102.26|102.99|101.19|0
1644574800000|2022-02-11 10:20:00|103.22|101.42|103.99|102.19|104.29|102.49|103.22|101.42|0
1644575100000|2022-02-11 10:25:00|103.93|102.13|103.98|102.18|104.17|102.37|103.15|101.35|0
1644575400000|2022-02-11 10:30:00|104.04|102.24|104.04|102.24|104.28|102.48|103.09|101.29|0
1644575700000|2022-02-11 10:35:00|104.16|102.36|104.15|102.35|104.27|102.47|103.68|101.88|0
1644576000000|2022-02-11 10:40:00|104.27|102.47|104.38|102.58|105.59|103.79|103.91|102.11|0
1644576300000|2022-02-11 10:45:00|104.56|102.76|104.26|102.46|105.46|103.66|103.78|101.98|0
1644576600000|2022-02-11 10:50:00|104.44|102.64|105.45|103.65|105.7|103.9|104.44|102.64|0
1644576900000|2022-02-11 10:55:00|105.57|103.77|105.81|104.01|106.54|104.74|105.33|103.53|0
1644577200000|2022-02-11 11:00:00|105.93|104.13|104.12|102.32|105.93|104.13|104|102.2|0
1644577500000|2022-02-11 11:05:00|104.24|102.44|103.28|101.48|104.84|103.04|103.22|101.42|0
1644577800000|2022-02-11 11:10:00|103.4|101.6|103.51|101.71|104.35|102.55|102.92|101.12|0
1644578100000|2022-02-11 11:15:00|103.75|101.95|102.17|100.37|104.95|103.15|101.69|99.89|0
1644578400000|2022-02-11 11:20:00|102.05|100.25|102.16|100.36|102.64|100.84|101.69|99.89|0
1644578700000|2022-02-11 11:25:00|102.22|100.42|102.57|100.77|102.75|100.95|100.39|98.59|0
1644579000000|2022-02-11 11:30:00|102.51|100.71|101.67|99.87|102.75|100.95|101.61|99.81|0
1644579300000|2022-02-11 11:35:00|101.56|99.76|102.79|100.99|103.22|101.42|101.32|99.52|0
1644579600000|2022-02-11 11:40:00|102.74|100.94|102.14|100.34|103.81|102.01|102.14|100.34|0
1644579900000|2022-02-11 11:45:00|101.9|100.1|101.42|99.62|102.43|100.63|101.42|99.62|0
1644580200000|2022-02-11 11:50:00|101.89|100.09|102.26|100.46|102.92|101.12|101.61|99.81|0
1644580500000|2022-02-11 11:55:00|102.2|100.4|102.91|101.11|103.03|101.23|102.08|100.28|0
1644580800000|2022-02-11 12:00:00|103.15|101.35|103.38|101.58|104.7|102.9|102.91|101.11|0
1644581100000|2022-02-11 12:05:00|103.5|101.7|105.66|103.86|106.26|104.46|103.14|101.34|0
1644581400000|2022-02-11 12:10:00|105.3|103.5|108.7|106.9|108.95|107.15|105.3|103.5|0
1644581700000|2022-02-11 12:15:00|108.95|107.15|108.45|106.65|109.69|107.89|107.96|106.16|0
1644582000000|2022-02-11 12:20:00|108.58|106.78|109.31|107.51|110.24|108.44|108.58|106.78|0
1644582300000|2022-02-11 12:25:00|109.25|107.45|113.11|111.31|113.43|111.63|109.25|107.45|0
1644582600000|2022-02-11 12:30:00|112.8|111|112.47|110.67|116.83|115.03|112.47|110.67|0
1644582900000|2022-02-11 12:35:00|112.35|110.55|112.15|110.35|112.85|111.05|111.85|110.05|0
1644583200000|2022-02-11 12:40:00|112.09|110.29|110.21|108.41|112.72|110.92|110.09|108.29|0
1644583500000|2022-02-11 12:45:00|110.34|108.54|109.83|108.03|110.34|108.54|109.22|107.42|0
1644583800000|2022-02-11 12:50:00|109.96|108.16|109.21|107.41|109.96|108.16|108.84|107.04|0
1644584100000|2022-02-11 12:55:00|109.09|107.29|110.5|108.7|112.22|110.42|108.84|107.04|0
1644584400000|2022-02-11 13:00:00|110.38|108.58|109.44|107.64|110.56|108.76|108.77|106.97|0
1644584700000|2022-02-11 13:05:00|109.57|107.77|110.8|109|111.8|110|109.32|107.52|0
1644585000000|2022-02-11 13:10:00|110.68|108.88|113.05|111.25|113.05|111.25|110.68|108.88|0
1644585300000|2022-02-11 13:15:00|112.99|111.19|114.44|112.64|114.7|112.9|112.3|110.5|0
1644585600000|2022-02-11 13:20:00|114.25|112.45|114.56|112.76|115.71|113.91|113.93|112.13|0
1644585900000|2022-02-11 13:25:00|114.44|112.64|113.8|112|114.56|112.76|113.29|111.49|0
1644586200000|2022-02-11 13:30:00|113.67|111.87|114.37|112.57|115.02|113.22|113.35|111.55|0
1644586500000|2022-02-11 13:35:00|114.49|112.69|115|113.2|115.26|113.46|114.49|112.69|0
1644586800000|2022-02-11 13:40:00|114.87|113.07|115.59|113.79|117.96|116.16|114.87|113.07|0
1644587100000|2022-02-11 13:45:00|115.46|113.66|117.27|115.47|117.27|115.47|114.82|113.02|0
1644587400000|2022-02-11 13:50:00|117.14|115.34|117.52|115.72|118.18|116.38|116.23|114.43|0
1644587700000|2022-02-11 13:55:00|117.39|115.59|116.35|114.55|117.52|115.72|116.22|114.42|0
1644588000000|2022-02-11 14:00:00|116.22|114.42|118.16|116.36|118.16|116.36|116.22|114.42|0
1644588300000|2022-02-11 14:05:00|117.51|115.71|115.05|113.25|117.51|115.71|115.05|113.25|0
1644588600000|2022-02-11 14:10:00|115.11|113.31|114.28|112.48|115.82|114.02|113.89|112.09|0
1644588900000|2022-02-11 14:15:00|114.4|112.6|113.76|111.96|114.59|112.79|113.64|111.84|0
1644589200000|2022-02-11 14:20:00|113.63|111.83|112.74|110.94|114.02|112.22|112.11|110.31|0
1644589500000|2022-02-11 14:25:00|112.86|111.06|114|112.2|114.01|112.21|112.86|111.06|0
1644589800000|2022-02-11 14:30:00|113.62|111.82|113.87|112.07|118.52|116.72|113.62|111.82|0
1644590100000|2022-02-11 14:35:00|112.98|111.18|113.99|112.19|116.05|114.25|111.21|109.41|0
1644590400000|2022-02-11 14:40:00|114.31|112.51|114.8|113|115.95|114.15|112.21|110.41|0
1644590700000|2022-02-11 14:45:00|114.93|113.13|123.02|121.22|125.3|123.5|114.93|113.13|0
1644591000000|2022-02-11 14:50:00|123.15|121.35|121.42|119.62|124.76|122.96|120.5|118.7|0
1644591300000|2022-02-11 14:55:00|121.35|119.55|113.31|111.51|122.22|120.42|111.74|109.94|0
1644591600000|2022-02-11 15:00:00|113.38|111.58|117.35|115.55|118.26|116.46|113.25|111.45|0
1644591900000|2022-02-11 15:05:00|117.54|115.74|117.99|116.19|121.54|119.74|116.44|114.64|0
1644592200000|2022-02-11 15:10:00|117.73|115.93|112.73|110.93|118.51|116.71|109.97|108.17|0
1644592500000|2022-02-11 15:15:00|112.6|110.8|112.72|110.92|113.36|111.56|108.97|107.17|0
1644592800000|2022-02-11 15:20:00|112.91|111.11|116.04|114.24|116.68|114.88|112.78|110.98|0
1644593100000|2022-02-11 15:25:00|115.78|113.98|115.62|113.82|118.36|116.56|114.71|112.91|0
1644593400000|2022-02-11 15:30:00|116.14|114.34|114.59|112.79|119.91|118.11|113.57|111.77|0
1644593700000|2022-02-11 15:35:00|114.72|112.92|117.94|116.14|118.6|116.8|112.18|110.38|0
1644594000000|2022-02-11 15:40:00|118.14|116.34|116.77|114.97|119.25|117.45|116.51|114.71|0
1644594300000|2022-02-11 15:45:00|117.03|115.23|114.83|113.03|118.59|116.79|114.71|112.91|0
1644594600000|2022-02-11 15:50:00|115.09|113.29|113.68|111.88|116.37|114.57|111.52|109.72|0
1644594900000|2022-02-11 15:55:00|113.29|111.49|112.15|110.35|114.37|112.57|110.51|108.71|0
1644595200000|2022-02-11 16:00:00|111.52|109.72|117.52|115.72|117.78|115.98|111.14|109.34|0
1644595500000|2022-02-11 16:05:00|117.26|115.46|109.5|107.7|117.26|115.46|109.5|107.7|0
1644595800000|2022-02-11 16:10:00|110.13|108.33|109.5|107.7|110.88|109.08|108.51|106.71|0
1644596100000|2022-02-11 16:15:00|109|107.2|108.13|106.33|109.75|107.95|106.17|104.37|0
1644596400000|2022-02-11 16:20:00|108.62|106.82|110.49|108.69|110.86|109.06|108.5|106.7|0
1644596700000|2022-02-11 16:25:00|110.36|108.56|107.99|106.19|110.74|108.94|106.64|104.84|0
1644597000000|2022-02-11 16:30:00|107.62|105.82|105.29|103.49|109.85|108.05|105.29|103.49|0
1644597300000|2022-02-11 16:35:00|105.42|103.62|103.36|101.56|106.51|104.71|102.28|100.48|0
1644597600000|2022-02-11 16:40:00|102.41|100.61|102.51|100.71|103.84|102.04|101.32|99.52|0
1644597900000|2022-02-11 16:45:00|102.63|100.83|104.55|102.75|105.77|103.97|101.91|100.11|0
1644598200000|2022-02-11 16:50:00|104.43|102.63|104.3|102.5|105.88|104.08|102.39|100.59|0
1644598500000|2022-02-11 16:55:00|104.42|102.62|106.61|104.81|108.09|106.29|104.42|102.62|0
1644598800000|2022-02-11 17:00:00|106.24|104.44|107.22|105.42|107.96|106.16|104.78|102.98|0
1644599100000|2022-02-11 17:05:00|107.09|105.29|106.35|104.55|107.21|105.41|105.14|103.34|0
1644599400000|2022-02-11 17:10:00|106.6|104.8|108.31|106.51|110.06|108.26|106.11|104.31|0
1644599700000|2022-02-11 17:15:00|108.56|106.76|104.76|102.96|108.56|106.76|103.91|102.11|0
1644600000000|2022-02-11 17:20:00|104.88|103.08|104.27|102.47|105.12|103.32|103.31|101.51|0
1644600300000|2022-02-11 17:25:00|104.03|102.23|106.33|104.53|107.07|105.27|103.67|101.87|0
1644600600000|2022-02-11 17:30:00|106.45|104.65|106.94|105.14|108.23|106.43|105.6|103.8|0
1644600900000|2022-02-11 17:35:00|107.18|105.38|106.2|104.4|108.04|106.24|105.22|103.42|0
1644601200000|2022-02-11 17:40:00|106.56|104.76|104.85|103.05|107.05|105.25|104.61|102.81|0
1644601500000|2022-02-11 17:45:00|104.97|103.17|103.28|101.48|104.97|103.17|102.56|100.76|0
1644601800000|2022-02-11 17:50:00|103.04|101.24|99.59|97.79|103.4|101.6|99.24|97.44|0
1644602100000|2022-02-11 17:55:00|99.71|97.91|100.67|98.87|101.02|99.22|99.59|97.79|0
1644602400000|2022-02-11 18:00:00|100.55|98.75|100.07|98.27|101.97|100.17|99.6|97.8|0
1644602700000|2022-02-11 18:05:00|100.31|98.51|104.72|102.92|105.45|103.65|99.72|97.92|0
1644603000000|2022-02-11 18:10:00|104.84|103.04|101.95|100.15|104.84|103.04|101.48|99.68|0
1644603300000|2022-02-11 18:15:00|102.07|100.27|102.3|100.5|102.31|100.51|99.47|97.67|0
1644603600000|2022-02-11 18:20:00|102.19|100.39|100.01|98.21|102.42|100.62|99.54|97.74|0
1644603900000|2022-02-11 18:25:00|100.13|98.33|95.12|93.32|100.13|98.33|95|93.2|0
1644604200000|2022-02-11 18:30:00|94.89|93.09|93.51|91.71|95.75|93.95|91.35|89.55|0
1644604500000|2022-02-11 18:35:00|93.29|91.49|85.21|83.41|93.29|91.49|85.21|83.41|0
1644604800000|2022-02-11 18:40:00|85.05|83.25|84.36|82.56|88.14|86.34|82.97|81.17|0
1644605100000|2022-02-11 18:45:00|83.9|82.1|85.42|82.9|86.27|83.93|74.17|71.83|0
1644605400000|2022-02-11 18:50:00|85.99|83.47|89.79|87.27|92.58|90.06|82.66|80.14|0
1644605700000|2022-02-11 18:55:00|89.47|86.95|84.81|82.65|89.47|86.95|84.81|82.58|0
1644606000000|2022-02-11 19:00:00|84.2|82.04|86.18|84.02|88.12|85.96|81.87|79.71|0
1644606300000|2022-02-11 19:05:00|87.1|84.94|86.38|84.22|90.33|88.17|82.75|80.59|0
1644606600000|2022-02-11 19:10:00|86.48|84.32|88.96|86.8|89.69|87.53|84.69|82.53|0
1644606900000|2022-02-11 19:15:00|89.43|87.27|93.5|91.16|95.7|93.54|88.86|86.7|0
1644607200000|2022-02-11 19:20:00|92.43|90.09|88.8|86.46|94.26|91.92|88.59|86.25|0
1644607500000|2022-02-11 19:25:00|88.28|85.94|85.37|83.03|88.91|86.57|84.06|81.72|0
1644607800000|2022-02-11 19:30:00|85.47|83.13|91.67|89.33|93.38|91.04|84.56|82.22|0
1644608100000|2022-02-11 19:35:00|91.89|89.55|88.54|86.38|91.89|89.55|88.23|86.07|0
1644608400000|2022-02-11 19:40:00|88.44|86.28|84.98|83.18|89.68|87.52|84.88|83|0
1644608700000|2022-02-11 19:45:00|85.18|83.38|82.77|80.97|86.2|84.4|81.89|80.09|0
1644609000000|2022-02-11 19:50:00|82.62|80.82|84.29|81.77|84.49|81.97|76.12|73.6|0
1644609300000|2022-02-11 19:55:00|84.59|82.07|84.09|81.57|85.88|83.36|82.45|79.93|0
1644609600000|2022-02-11 20:00:00|83.64|81.12|90.03|87.51|91.51|88.99|83.39|80.87|0
1644609900000|2022-02-11 20:05:00|89.72|87.2|82.87|80.35|90.82|88.3|82.37|79.85|0
1644610200000|2022-02-11 20:10:00|83.17|80.65|82.16|79.64|83.87|81.35|80.68|78.16|0
1644610500000|2022-02-11 20:15:00|81.96|79.44|79.6|77.44|86.22|83.7|79.21|77.05|0
1644610800000|2022-02-11 20:20:00|79.9|77.74|79.21|77.05|81.68|79.52|78.14|75.98|0
1644611100000|2022-02-11 20:25:00|79.5|77.34|82.97|80.81|83.07|80.91|78.91|76.75|0
1644611400000|2022-02-11 20:30:00|82.47|80.31|82.06|79.9|82.76|80.6|77.65|75.49|0
1644611700000|2022-02-11 20:35:00|81.96|79.8|76.26|74.1|82.41|80.25|75.92|73.76|0
1644612000000|2022-02-11 20:40:00|76.5|74.34|75.63|73.47|77.03|74.87|71.77|69.61|0
1644612300000|2022-02-11 20:45:00|75.82|73.66|84.23|82.07|84.23|82.07|75.53|73.37|0
1644612600000|2022-02-11 20:50:00|83.93|81.77|80.56|78.4|84.23|82.07|79.51|77.35|0
1644612900000|2022-02-11 20:55:00|80.76|78.6|78.28|76.12|86.47|84.31|78.09|75.93|0
1644613200000|2022-02-11 21:00:00|77.99|75.83|78.77|76.61|79.26|77.1|76.06|73.9|0
1644613500000|2022-02-11 21:05:00|78.57|76.41|77.83|75.67|79.36|77.2|77.15|74.99|0
1644613800000|2022-02-11 21:10:00|77.93|75.77|79.1|76.94|79.3|77.14|77.73|75.57|0
1644825900000|2022-02-14 08:05:00|77.14|75.34|79.65|77.85|80.45|78.65|76.12|74.32|0
1644826200000|2022-02-14 08:10:00|79.5|77.7|76.66|74.14|79.71|77.7|75.26|72.74|0
1644826500000|2022-02-14 08:15:00|76.61|74.09|75.94|73.42|76.61|74.09|71.82|69.3|0
1644826800000|2022-02-14 08:20:00|75.65|73.13|71.62|69.1|75.65|73.13|71.62|69.1|0
1644827100000|2022-02-14 08:25:00|71.67|69.15|67.75|64.87|71.67|69.15|67.75|64.87|0
1644827400000|2022-02-14 08:30:00|67.57|64.69|67.13|64.25|69.53|66.65|66.52|63.64|0
1644827700000|2022-02-14 08:35:00|67|64.12|67.08|64.2|69.9|67.02|66.69|63.81|0
1644828000000|2022-02-14 08:40:00|66.77|63.89|70.52|67.64|70.74|67.86|66.77|63.89|0
1644828300000|2022-02-14 08:45:00|70.7|67.82|68.46|65.58|71.28|68.4|68.42|65.54|0
1644828600000|2022-02-14 08:50:00|68.51|65.63|66.63|63.75|70.19|67.31|66.45|63.57|0
1644828900000|2022-02-14 08:55:00|66.71|63.83|67.84|64.96|68.32|65.44|64.11|61.23|0
1644829200000|2022-02-14 09:00:00|67.58|64.7|63.81|60.93|68.16|65.28|60.47|57.59|0
1644829500000|2022-02-14 09:05:00|63.61|60.73|65.33|62.45|65.63|62.75|62.6|59.72|0
1644829800000|2022-02-14 09:10:00|65.38|62.5|63.51|60.63|65.72|62.84|62.27|59.39|0
1644830100000|2022-02-14 09:15:00|63.85|60.97|66.61|63.73|67.44|64.56|63.68|60.8|0
1644830400000|2022-02-14 09:20:00|66.57|63.69|68.13|65.25|69.02|66.14|66.44|63.56|0
1644830700000|2022-02-14 09:25:00|68.26|65.38|67.29|64.41|69.28|66.4|67.12|64.24|0
1644831000000|2022-02-14 09:30:00|67.25|64.37|66.81|63.93|68.65|65.77|65.95|63.07|0
1644831300000|2022-02-14 09:35:00|66.64|63.76|65.51|62.63|67.59|64.71|64.92|62.04|0
1644831600000|2022-02-14 09:40:00|65.26|62.38|64.15|61.27|65.68|62.8|64.15|61.27|0
1644831900000|2022-02-14 09:45:00|64.06|61.18|64.35|61.47|65.85|62.97|64.02|61.14|0
1644832200000|2022-02-14 09:50:00|64.57|61.69|64.31|61.43|65.03|62.15|63.26|60.38|0
1644832500000|2022-02-14 09:55:00|64.56|61.68|63.64|60.76|64.6|61.72|62.9|60.02|0
1644832800000|2022-02-14 10:00:00|63.89|61.01|63.42|60.54|63.89|61.01|60.51|57.63|0
1644833100000|2022-02-14 10:05:00|63.38|60.5|65.75|62.87|65.79|62.91|63.09|60.21|0
1644833400000|2022-02-14 10:10:00|65.57|62.69|66.17|63.29|66.17|63.29|64.81|61.93|0
1644833700000|2022-02-14 10:15:00|66.26|63.38|65.09|62.21|66.6|63.72|64.21|61.33|0
1644834000000|2022-02-14 10:20:00|65.18|62.3|66.59|63.71|66.85|63.97|64.54|61.66|0
1644834300000|2022-02-14 10:25:00|66.68|63.8|66.37|63.49|67.54|64.66|65.17|62.29|0
1644834600000|2022-02-14 10:30:00|66.28|63.4|65.37|62.49|66.58|63.7|65.29|62.41|0
1644834900000|2022-02-14 10:35:00|65.33|62.45|67.35|64.47|67.75|64.87|64.99|62.11|0
1644835200000|2022-02-14 10:40:00|67.31|64.43|66.09|63.21|67.83|64.95|65.83|62.95|0
1644835500000|2022-02-14 10:45:00|66.05|63.17|69.55|66.67|69.73|66.85|66.05|63.17|0
1644835800000|2022-02-14 10:50:00|69.73|66.85|67.22|64.34|71.67|68.79|67.22|64.34|0
1644836100000|2022-02-14 10:55:00|67.27|64.39|66.74|63.86|67.74|64.86|66.39|63.51|0
1644836400000|2022-02-14 11:00:00|66.6|63.72|65.43|62.55|66.78|63.9|64.84|61.96|0
1644836700000|2022-02-14 11:05:00|65.47|62.59|65.17|62.29|65.47|62.59|64.62|61.74|0
1644837000000|2022-02-14 11:10:00|65.34|62.46|65.03|62.15|66.46|63.58|64.15|61.27|0
1644837300000|2022-02-14 11:15:00|64.95|62.07|65.76|62.88|66.11|63.23|64.82|61.94|0
1644837600000|2022-02-14 11:20:00|65.67|62.79|65.97|63.09|66.66|63.78|65.03|62.15|0
1644837900000|2022-02-14 11:25:00|65.88|63|66.92|64.04|67.84|64.96|65.19|62.31|0
1644838200000|2022-02-14 11:30:00|66.88|64|66.35|63.47|67.57|64.69|65.49|62.61|0
1644838500000|2022-02-14 11:35:00|66.44|63.56|67.52|64.64|67.92|65.04|65.74|62.86|0
1644838800000|2022-02-14 11:40:00|67.34|64.46|67.73|64.85|67.82|64.94|66.95|64.07|0
1644839100000|2022-02-14 11:45:00|67.69|64.81|67.2|64.32|67.69|64.81|66.33|63.45|0
1644839400000|2022-02-14 11:50:00|66.94|64.06|68.52|65.64|68.61|65.73|66.77|63.89|0
1644839700000|2022-02-14 11:55:00|68.56|65.68|67.37|64.49|68.87|65.99|67.19|64.31|0
1644840000000|2022-02-14 12:00:00|67.32|64.44|65.79|62.91|67.98|65.1|65.28|62.4|0
1644840300000|2022-02-14 12:05:00|65.88|63|65.49|62.61|66.74|63.86|64.85|61.97|0
1644840600000|2022-02-14 12:10:00|65.53|62.65|64.5|61.62|65.7|62.82|63.91|61.03|0
1644840900000|2022-02-14 12:15:00|64.41|61.53|64.75|61.87|65.26|62.38|64.16|61.28|0
1644841200000|2022-02-14 12:20:00|64.62|61.74|65.77|62.89|66.2|63.32|64.15|61.27|0
1644841500000|2022-02-14 12:25:00|65.94|63.06|66.94|64.06|66.98|64.1|65|62.12|0
1644841800000|2022-02-14 12:30:00|66.98|64.1|66.71|63.83|68.39|65.51|66.63|63.75|0
1644842100000|2022-02-14 12:35:00|66.8|63.92|73.65|70.77|73.65|70.77|66.36|63.48|0
1644842400000|2022-02-14 12:40:00|73.98|71.1|75.68|72.8|82.25|79.37|73.37|70.49|0
1644842700000|2022-02-14 12:45:00|75.78|72.9|76.59|73.71|82.07|79.19|75.78|72.9|0
1644843000000|2022-02-14 12:50:00|76.39|73.51|76.22|73.34|77.66|74.78|74.37|71.49|0
1644843300000|2022-02-14 12:55:00|76.32|73.44|77.19|74.31|79.25|76.37|76.32|73.44|0
1644843600000|2022-02-14 13:00:00|77.28|74.4|78.65|75.77|80.54|77.66|77.28|74.4|0
1644843900000|2022-02-14 13:05:00|78.55|75.67|80.4|77.88|80.45|77.93|78.07|75.47|0
1644844200000|2022-02-14 13:10:00|80.35|77.83|76.02|73.5|80.35|77.83|75.92|73.4|0
1644844500000|2022-02-14 13:15:00|76.21|73.69|76.79|74.27|77.23|74.71|75.82|73.3|0
1644844800000|2022-02-14 13:20:00|76.69|74.17|78.99|76.47|79.14|76.62|76.21|73.69|0
1644845100000|2022-02-14 13:25:00|78.74|76.22|79.53|77.01|79.63|77.11|78.15|75.63|0
1644845400000|2022-02-14 13:30:00|79.63|77.11|75.52|73|79.63|77.11|75.52|73|0
1644845700000|2022-02-14 13:35:00|75.47|72.95|76.47|73.95|76.96|74.44|74.56|72.04|0
1644846000000|2022-02-14 13:40:00|76.38|73.86|72.1|69.58|76.67|74.15|72.01|69.49|0
1644846300000|2022-02-14 13:45:00|72.01|69.49|70.62|68.1|73.36|70.84|70.62|68.1|0
1644846600000|2022-02-14 13:50:00|70.71|68.19|74.63|72.11|74.82|72.3|70.71|68.19|0
1644846900000|2022-02-14 13:55:00|74.73|72.21|72.83|70.31|76.46|73.94|72.83|70.31|0
1644847200000|2022-02-14 14:00:00|72.93|70.41|74.62|72.1|74.72|72.2|71.94|69.42|0
1644847500000|2022-02-14 14:05:00|74.43|71.91|74.95|72.43|75.58|73.06|74.29|71.77|0
1644847800000|2022-02-14 14:10:00|75.09|72.57|77.89|75.37|78.09|75.57|74.9|72.38|0
1644848100000|2022-02-14 14:15:00|77.8|75.28|76.96|74.44|78.19|75.67|76.43|73.91|0
1644848400000|2022-02-14 14:20:00|77.01|74.49|76.42|73.9|77.35|74.83|75.94|73.42|0
1644848700000|2022-02-14 14:25:00|75.84|73.32|74.78|72.26|76.03|73.51|74.59|72.07|0
1644849000000|2022-02-14 14:30:00|74.88|72.36|75.25|72.73|78.96|76.44|72.05|69.53|0
1644849300000|2022-02-14 14:35:00|75.64|73.12|75.46|72.94|77.88|75.36|74.7|72.18|0
1644849600000|2022-02-14 14:40:00|75.41|72.89|75.84|73.32|79.84|77.32|75.17|72.65|0
1644849900000|2022-02-14 14:45:00|75.74|73.22|76.89|74.37|77.38|74.86|71.78|69.26|0
1644850200000|2022-02-14 14:50:00|76.31|73.79|77.21|74.69|77.86|75.34|73.63|71.11|0
1644850500000|2022-02-14 14:55:00|77.36|74.84|73.05|70.53|77.41|74.89|72.48|69.96|0
1644850800000|2022-02-14 15:00:00|73.47|70.95|68.05|65.53|73.47|70.95|64.3|61.78|0
1644851100000|2022-02-14 15:05:00|68.68|66.16|70.03|67.51|70.03|67.51|67.51|64.99|0
1644851400000|2022-02-14 15:10:00|69.67|67.15|72.15|69.63|75.67|73.15|69.67|67.15|0
1644851700000|2022-02-14 15:15:00|71.97|69.45|69.29|66.77|72.62|70.1|65.82|63.3|0
1644852000000|2022-02-14 15:20:00|69.47|66.95|68.91|66.39|70.2|67.68|64.59|62.07|0
1644852300000|2022-02-14 15:25:00|68.68|66.16|67.44|64.92|69.19|66.67|65.38|62.86|0
1644852600000|2022-02-14 15:30:00|67.35|64.83|65.37|62.85|69|66.48|62.32|59.8|0
1644852900000|2022-02-14 15:35:00|64.84|62.32|64.57|62.05|65.41|62.89|63.18|60.66|0
1644853200000|2022-02-14 15:40:00|64.83|62.31|66.46|63.94|67.59|65.07|64.22|61.7|0
1644853500000|2022-02-14 15:45:00|66.24|63.72|68.12|65.6|68.86|66.34|65.71|63.19|0
1644853800000|2022-02-14 15:50:00|68.03|65.51|66.05|63.71|68.99|66.47|64.9|62.56|0
1644854100000|2022-02-14 15:55:00|66.23|63.89|64.28|61.94|67.94|65.6|63.94|61.6|0
1644854400000|2022-02-14 16:00:00|64.46|62.12|66.93|64.59|67.48|65.14|63.71|61.37|0
1644854700000|2022-02-14 16:05:00|66.75|64.41|65.28|62.94|67.16|64.82|64.45|62.11|0
1644855000000|2022-02-14 16:10:00|65.46|63.12|64|61.66|66.25|63.91|63.74|61.4|0
1644855300000|2022-02-14 16:15:00|64.18|61.84|69.37|67.03|69.65|67.31|63.78|61.44|0
1644855600000|2022-02-14 16:20:00|69.28|66.94|69.92|67.58|70.48|68.14|68.18|65.84|0
1644855900000|2022-02-14 16:25:00|70.11|67.77|73.16|70.82|73.16|70.82|69.27|66.93|0
1644856200000|2022-02-14 16:30:00|73.26|70.92|71.93|69.59|73.54|71.2|69.41|67.07|0
1644856500000|2022-02-14 16:35:00|72.03|69.69|70.33|67.99|72.98|70.64|69.22|66.88|0
1644856800000|2022-02-14 16:40:00|70.43|68.09|71.45|69.11|72.54|70.2|70.15|67.81|0
1644857100000|2022-02-14 16:45:00|71.49|69.15|73.82|71.48|73.92|71.58|71.45|69.11|0
1644857400000|2022-02-14 16:50:00|73.92|71.58|70.41|68.07|74.21|71.87|70.08|67.74|0
1644857700000|2022-02-14 16:55:00|70.64|68.3|72.66|70.32|72.95|70.61|70.13|67.79|0
1644858000000|2022-02-14 17:00:00|72.76|70.42|72.47|70.13|74.24|71.9|71.34|69|0
1644858300000|2022-02-14 17:05:00|72.51|70.17|70.86|68.52|72.75|70.41|70.48|68.14|0
1644858600000|2022-02-14 17:10:00|71.09|68.75|71.89|69.55|72.46|70.12|70.76|68.42|0
1644858900000|2022-02-14 17:15:00|72.26|69.92|72.07|69.73|73.41|71.07|71.41|69.07|0
1644859200000|2022-02-14 17:20:00|71.98|69.64|72.92|70.58|73.5|71.16|71.79|69.45|0
1644859500000|2022-02-14 17:25:00|73.11|70.77|76.44|74.1|76.74|74.4|72.63|70.29|0
1644859800000|2022-02-14 17:30:00|76.54|74.2|76.54|74.2|78.62|76.28|76.1|73.76|0
1644860100000|2022-02-14 17:35:00|76.78|74.44|74.65|72.31|77.03|74.69|73.79|71.45|0
1644860400000|2022-02-14 17:40:00|74.56|72.22|76.31|73.97|77.1|74.76|74.56|72.22|0
1644860700000|2022-02-14 17:45:00|76.11|73.77|77.49|75.15|77.59|75.25|75.33|72.99|0
1644861000000|2022-02-14 17:50:00|77.29|74.95|77.48|75.14|77.79|75.45|76.1|73.76|0
1644861300000|2022-02-14 17:55:00|77.38|75.04|75.41|73.07|77.38|75.04|74.68|72.34|0
1644861600000|2022-02-14 18:00:00|75.51|73.17|75.89|73.55|76.24|73.9|74.24|71.9|0
1644861900000|2022-02-14 18:05:00|76.09|73.75|76.11|74.31|78.17|75.83|75.99|73.65|0
1644862200000|2022-02-14 18:10:00|76.15|74.35|75.02|73.22|76.75|74.95|74.83|73.03|0
1644862500000|2022-02-14 18:15:00|75.12|73.32|75.41|73.61|75.7|73.9|74.53|72.73|0
1644862800000|2022-02-14 18:20:00|75.75|73.95|71.75|69.95|75.75|73.95|70.99|69.19|0
1644863100000|2022-02-14 18:25:00|71.56|69.76|71.93|70.13|72.5|70.7|71.37|69.57|0
1644863400000|2022-02-14 18:30:00|72.02|70.22|70.14|68.34|72.21|70.41|68.35|66.55|0
1644863700000|2022-02-14 18:35:00|70.24|68.44|70.32|68.52|71.35|69.55|69.31|67.51|0
1644864000000|2022-02-14 18:40:00|70.23|68.43|69.58|67.78|70.51|68.71|68.29|66.49|0
1644864300000|2022-02-14 18:45:00|69.48|67.68|66.48|64.68|70.04|68.24|65.85|64.05|0
1644864600000|2022-02-14 18:50:00|66.57|64.77|62.1|60.3|68.44|66.64|59.66|57.86|0
1644864900000|2022-02-14 18:55:00|62.27|60.47|61.43|59.63|64.32|62.52|60.81|59.01|0
1644865200000|2022-02-14 19:00:00|61.26|59.46|60.43|58.63|62.94|61.14|60.18|58.38|0
1644865500000|2022-02-14 19:05:00|60.34|58.54|59.6|57.8|61.42|59.62|58.14|56.34|0
1644865800000|2022-02-14 19:10:00|59.76|57.96|61.93|59.59|62.44|60.1|58.7|56.9|0
1644866100000|2022-02-14 19:15:00|61.43|59.09|61.09|58.75|61.85|59.51|59.7|57.36|0
1644866400000|2022-02-14 19:20:00|61.34|59|60.92|58.58|62.94|60.6|60.67|58.33|0
1644866700000|2022-02-14 19:25:00|60.84|58.5|66.03|63.69|69.51|67.17|59.44|57.1|0
1644867000000|2022-02-14 19:30:00|65.94|63.6|67.03|64.69|67.61|65.27|62.5|60.16|0
1644867300000|2022-02-14 19:35:00|66.99|64.65|66.72|64.38|68.15|65.81|64.89|62.55|0
1644867600000|2022-02-14 19:40:00|66.46|64.12|65.84|63.5|68.86|66.52|65.14|62.8|0
1644867900000|2022-02-14 19:45:00|65.66|63.32|65.22|62.88|67.33|64.99|63.84|61.5|0
1644868200000|2022-02-14 19:50:00|64.7|62.36|67.19|64.85|70.49|68.15|64.7|62.36|0
1644868500000|2022-02-14 19:55:00|67.59|65.25|64.77|62.43|68.66|66.32|63.65|61.31|0
1644868800000|2022-02-14 20:00:00|64.64|62.3|64.02|61.68|65.61|63.27|63.33|60.99|0
1644869100000|2022-02-14 20:05:00|63.85|61.51|64.54|62.2|65.34|63|60.51|58.17|0
1644869400000|2022-02-14 20:10:00|64.1|61.76|66.58|64.24|67.03|64.69|62.28|59.94|0
1644869700000|2022-02-14 20:15:00|66.49|64.15|63.48|61.14|66.85|64.51|63.14|60.8|0
1644870000000|2022-02-14 20:20:00|63.83|61.49|67.47|65.13|69.49|67.15|62.02|59.68|0
1644870300000|2022-02-14 20:25:00|67.38|65.04|66.03|63.69|68.2|65.86|65.32|62.98|0
1644870600000|2022-02-14 20:30:00|66.12|63.78|70.59|68.25|70.87|68.53|65.49|63.15|0
1644870900000|2022-02-14 20:35:00|70.69|68.35|68.7|66.36|73.2|70.86|68.02|65.68|0
1644871200000|2022-02-14 20:40:00|69.21|66.87|69.77|67.43|69.77|67.43|66.92|64.58|0
1644871500000|2022-02-14 20:45:00|69.95|67.61|68.96|66.62|70.7|68.36|64.61|62.27|0
1644871800000|2022-02-14 20:50:00|69.01|66.67|67.48|65.14|69.01|66.67|64.96|62.62|0
1644872100000|2022-02-14 20:55:00|67.39|65.05|66.21|63.87|69.42|67.08|65.76|63.42|0
1644872400000|2022-02-14 21:00:00|66.48|64.14|67.66|65.32|67.93|65.59|66.2|63.86|0
1644872700000|2022-02-14 21:05:00|67.75|65.41|66.65|64.85|68.3|65.96|66.56|64.76|0
1644873000000|2022-02-14 21:10:00|66.83|65.03|67.19|65.39|67.28|65.48|66.28|64.48|0
1644873300000|2022-02-14 21:15:00|67.94|65.74|67.39|65.19|68.12|65.92|67.39|65.19|0
1644873600000|2022-02-14 21:20:00|67.48|65.28|67.52|65.32|67.66|65.46|67.2|65|0
1644873900000|2022-02-14 21:25:00|67.7|65.5|67.74|65.54|67.84|65.64|67.47|65.27|0
1644874200000|2022-02-14 21:30:00|67.78|65.58|67.96|65.76|68.11|65.91|67.46|65.26|0
1644874500000|2022-02-14 21:35:00|67.92|65.72|67.55|65.35|68.01|65.81|67.55|65.35|0
1644874800000|2022-02-14 21:40:00|67.5|65.3|66.81|64.61|67.64|65.44|66.63|64.43|0
1644875100000|2022-02-14 21:45:00|66.94|64.74|66.35|64.15|67.27|65.07|66.35|64.15|0
1644875400000|2022-02-14 21:50:00|66.3|64.1|66.53|64.33|66.71|64.51|66.26|64.06|0
1644875700000|2022-02-14 21:55:00|66.44|64.24|66.56|64.36|66.7|64.5|66.25|64.05|0
1644876000000|2022-02-14 22:00:00|66.66|64.46|67.02|64.82|67.08|64.88|66.66|64.46|0
1644876300000|2022-02-14 22:05:00|67.05|64.85|66.83|64.63|67.17|64.97|66.71|64.51|0
1644876600000|2022-02-14 22:10:00|66.67|64.47|66.75|64.55|66.91|64.71|66.67|64.47|0
1644876900000|2022-02-14 22:15:00|66.74|64.54|66.95|64.75|67.03|64.83|66.74|64.54|0
1644877200000|2022-02-14 22:20:00|66.9|64.7|66.95|64.75|66.99|64.79|66.89|64.69|0
1644877500000|2022-02-14 22:25:00|66.93|64.73|66.95|64.75|66.95|64.75|66.76|64.56|0
1644877800000|2022-02-14 22:30:00|66.97|64.77|66.92|64.72|66.97|64.77|66.92|64.72|0
1644878100000|2022-02-14 22:35:00|66.91|64.71|66.9|64.7|66.91|64.71|66.9|64.7|0
1644878400000|2022-02-14 22:40:00|66.89|64.69|66.91|64.71|66.93|64.73|66.83|64.63|0
1644878700000|2022-02-14 22:45:00|66.9|64.7|66.88|64.68|66.9|64.7|66.87|64.67|0
1644879000000|2022-02-14 22:50:00|66.89|64.69|66.89|64.69|66.89|64.69|66.89|64.69|0
1644879300000|2022-02-14 22:55:00|66.91|64.71|66.88|64.68|66.95|64.75|66.83|64.63|0
1644879600000|2022-02-14 23:00:00|66.68|64.48|67.54|65.34|67.64|65.44|66.68|64.48|0
1644879900000|2022-02-14 23:05:00|67.63|65.43|68.74|66.54|68.83|66.63|67.59|65.39|0
1644880200000|2022-02-14 23:10:00|68.83|66.63|68.92|66.72|69.1|66.9|68.64|66.44|0
1644880500000|2022-02-14 23:15:00|69.01|66.81|68.72|66.52|69.01|66.81|68.54|66.34|0
1644880800000|2022-02-14 23:20:00|68.82|66.62|69.28|67.08|69.32|67.12|68.72|66.52|0
1644881100000|2022-02-14 23:25:00|69.18|66.98|68.99|66.79|69.18|66.98|68.72|66.52|0
1644881400000|2022-02-14 23:30:00|69.09|66.89|69.17|66.97|69.74|67.54|68.99|66.79|0
1644881700000|2022-02-14 23:35:00|69.08|66.88|69.49|67.29|69.54|67.34|68.89|66.69|0
1644882000000|2022-02-14 23:40:00|69.54|67.34|69.39|67.19|69.63|67.43|69.25|67.05|0
1644882300000|2022-02-14 23:45:00|69.35|67.15|69.16|66.96|69.39|67.19|69.16|66.96|0
1644882600000|2022-02-14 23:50:00|69.15|66.95|69.52|67.32|69.71|67.51|69.15|66.95|0
1644882900000|2022-02-14 23:55:00|69.57|67.37|69.71|67.51|69.71|67.51|69.24|67.04|0
1644883200000|2022-02-15 00:00:00|69.99|67.79|69.05|66.85|70.36|68.16|68.86|66.66|0
1644883500000|2022-02-15 00:05:00|68.95|66.75|70.26|68.06|70.26|68.06|68.9|66.7|0
1644883800000|2022-02-15 00:10:00|70.21|68.01|68.75|66.55|70.26|68.06|68.71|66.51|0
1644884100000|2022-02-15 00:15:00|68.85|66.65|67.14|64.94|68.85|66.65|66.82|64.62|0
1644884400000|2022-02-15 00:20:00|67|64.8|66.36|64.16|67.27|65.07|65.95|63.75|0
1644884700000|2022-02-15 00:25:00|66.27|64.07|66.44|64.24|66.81|64.61|66.09|63.89|0
1644885000000|2022-02-15 00:30:00|66.53|64.33|65|62.8|66.53|64.33|64.82|62.62|0
1644885300000|2022-02-15 00:35:00|64.86|62.66|65.21|63.01|65.44|63.24|64.73|62.53|0
1644885600000|2022-02-15 00:40:00|65.17|62.97|65.25|63.05|65.53|63.33|64.99|62.79|0
1644885900000|2022-02-15 00:45:00|65.34|63.14|66.78|64.58|66.88|64.68|65.34|63.14|0
1644886200000|2022-02-15 00:50:00|66.69|64.49|66.69|64.49|66.87|64.67|66.14|63.94|0
1644886500000|2022-02-15 00:55:00|66.78|64.58|67.69|65.49|67.82|65.62|66.41|64.21|0
1644886800000|2022-02-15 01:00:00|67.78|65.58|67.18|64.98|68.05|65.85|67.13|64.93|0
1644887100000|2022-02-15 01:05:00|67.13|64.93|66.94|64.74|67.45|65.25|66.68|64.48|0
1644887400000|2022-02-15 01:10:00|66.9|64.7|67.58|65.38|67.58|65.38|66.85|64.65|0
1644887700000|2022-02-15 01:15:00|67.76|65.56|67.11|64.91|68.04|65.84|67.07|64.87|0
1644888000000|2022-02-15 01:20:00|67.25|65.05|67.94|65.74|68.68|66.48|67.16|64.96|0
1644888300000|2022-02-15 01:25:00|67.89|65.69|68.16|65.96|68.44|66.24|67.79|65.59|0
1644888600000|2022-02-15 01:30:00|68.25|66.05|66.46|64.26|68.3|66.1|66.28|64.08|0
1644888900000|2022-02-15 01:35:00|66.5|64.3|67.64|65.44|68.1|65.9|66.19|63.99|0
1644889200000|2022-02-15 01:40:00|67.55|65.35|67.27|65.07|67.64|65.44|67|64.8|0
1644889500000|2022-02-15 01:45:00|67.45|65.25|68.18|65.98|68.6|66.4|67.45|65.25|0
1644889800000|2022-02-15 01:50:00|68.23|66.03|68.41|66.21|68.83|66.63|67.63|65.43|0
1644890100000|2022-02-15 01:55:00|68.31|66.11|68.82|66.62|69.01|66.81|67.94|65.74|0
1644890400000|2022-02-15 02:00:00|68.73|66.53|68.95|66.75|69.19|66.99|68.54|66.34|0
1644890700000|2022-02-15 02:05:00|69.1|66.9|69.84|67.64|69.94|67.74|69.09|66.89|0
1644891000000|2022-02-15 02:10:00|69.93|67.73|70.02|67.82|70.31|68.11|69.69|67.49|0
1644891300000|2022-02-15 02:15:00|70.07|67.87|70.2|68|70.39|68.19|69.64|67.44|0
1644891600000|2022-02-15 02:20:00|70.25|68.05|70.39|68.19|70.39|68.19|70.01|67.81|0
1644891900000|2022-02-15 02:25:00|70.29|68.09|71.04|68.84|71.43|69.23|70.29|68.09|0
1644892200000|2022-02-15 02:30:00|71.09|68.89|71.42|69.22|71.71|69.51|71.04|68.84|0
1644892500000|2022-02-15 02:35:00|71.52|69.32|71.32|69.12|71.61|69.41|71.32|69.12|0
1644892800000|2022-02-15 02:40:00|70.94|68.74|71.12|68.92|71.32|69.12|70.93|68.73|0
1644893100000|2022-02-15 02:45:00|71.22|69.02|71.88|69.68|72.27|70.07|71.12|68.92|0
1644893400000|2022-02-15 02:50:00|71.78|69.58|71.4|69.2|72.07|69.87|71.11|68.91|0
1644893700000|2022-02-15 02:55:00|71.35|69.15|71.2|69|71.4|69.2|71.01|68.81|0
1644894000000|2022-02-15 03:00:00|71.1|68.9|71.1|68.9|71.2|69|70.91|68.71|0
1644894300000|2022-02-15 03:05:00|71.15|68.95|71|68.8|71.19|68.99|70.91|68.71|0
1644894600000|2022-02-15 03:10:00|70.9|68.7|70.71|68.51|71.09|68.89|70.33|68.13|0
1644894900000|2022-02-15 03:15:00|70.61|68.41|70.14|67.94|70.9|68.7|70.14|67.94|0
1644895200000|2022-02-15 03:20:00|70.13|67.93|70.22|68.02|70.51|68.31|69.95|67.75|0
1644895500000|2022-02-15 03:25:00|70.27|68.07|69.65|67.45|70.7|68.5|69.65|67.45|0
1644895800000|2022-02-15 03:30:00|69.37|67.17|68.94|66.74|69.37|67.17|68.62|66.42|0
1644896100000|2022-02-15 03:35:00|68.9|66.7|68.71|66.51|69.09|66.89|68.43|66.23|0
1644896400000|2022-02-15 03:40:00|68.8|66.6|69.07|66.87|69.31|67.11|68.75|66.55|0
1644896700000|2022-02-15 03:45:00|69.17|66.97|67.86|65.66|69.17|66.97|67.86|65.66|0
1644897000000|2022-02-15 03:50:00|67.96|65.76|68.04|65.84|68.51|66.31|67.68|65.48|0
1644897300000|2022-02-15 03:55:00|68.09|65.89|68.04|65.84|68.22|66.02|67.67|65.47|0
1644897600000|2022-02-15 04:00:00|68.13|65.93|67.57|65.37|68.5|66.3|67.48|65.28|0
1644897900000|2022-02-15 04:05:00|67.66|65.46|67.38|65.18|67.75|65.55|66.93|64.73|0
1644898200000|2022-02-15 04:10:00|67.29|65.09|67.6|65.4|67.7|65.5|67.1|64.9|0
1644898500000|2022-02-15 04:15:00|67.56|65.36|67.55|65.35|67.74|65.54|67.46|65.26|0
1644898800000|2022-02-15 04:20:00|67.46|65.26|67.36|65.16|67.55|65.35|67.27|65.07|0
1644899100000|2022-02-15 04:25:00|67.32|65.12|66.58|64.38|67.36|65.16|66.09|63.89|0
1644899400000|2022-02-15 04:30:00|66.54|64.34|66.99|64.79|67.22|65.02|66.35|64.15|0
1644899700000|2022-02-15 04:35:00|66.89|64.69|66.89|64.69|67.26|65.06|66.44|64.24|0
1644900000000|2022-02-15 04:40:00|66.8|64.6|66.88|64.68|66.89|64.69|66.7|64.5|0
1644900300000|2022-02-15 04:45:00|66.74|64.54|66.79|64.59|66.88|64.68|66.52|64.32|0
1644900600000|2022-02-15 04:50:00|66.7|64.5|66.96|64.76|67.24|65.04|66.42|64.22|0
1644900900000|2022-02-15 04:55:00|66.87|64.67|67.23|65.03|67.37|65.17|66.87|64.67|0
1644901200000|2022-02-15 05:00:00|67.32|65.12|65.32|63.12|67.32|65.12|65.23|63.03|0
1644901500000|2022-02-15 05:05:00|65.27|63.07|63.14|60.94|65.27|63.07|61.71|59.51|0
1644901800000|2022-02-15 05:10:00|63.18|60.98|65.09|62.89|65.71|63.51|63.1|60.9|0
1644902100000|2022-02-15 05:15:00|64.91|62.71|65|62.8|65.53|63.33|64.86|62.66|0
1644902400000|2022-02-15 05:20:00|64.91|62.71|64.86|62.66|65.43|63.23|64.73|62.53|0
1644902700000|2022-02-15 05:25:00|64.9|62.7|66.59|64.39|66.72|64.52|64.86|62.66|0
1644903000000|2022-02-15 05:30:00|66.63|64.43|66.58|64.38|66.77|64.57|66.4|64.2|0
1644903300000|2022-02-15 05:35:00|66.94|64.74|66.89|64.69|67.12|64.92|65.95|63.75|0
1644903600000|2022-02-15 05:40:00|66.98|64.78|65.9|63.7|66.98|64.78|65.86|63.66|0
1644903900000|2022-02-15 05:45:00|65.77|63.57|65.71|63.51|66.03|63.83|65.58|63.38|0
1644904200000|2022-02-15 05:50:00|65.76|63.56|65.4|63.2|66.38|64.18|65.22|63.02|0
1644904500000|2022-02-15 05:55:00|65.67|63.47|65.66|63.46|65.89|63.69|65.13|62.93|0
1644904800000|2022-02-15 06:00:00|65.52|63.32|66.68|64.48|66.91|64.71|65.13|62.93|0
1644905100000|2022-02-15 06:05:00|66.64|64.44|66.1|63.9|66.73|64.53|65.65|63.45|0
1644905400000|2022-02-15 06:10:00|66.27|64.07|66.85|64.65|67.54|65.34|66.18|63.98|0
1644905700000|2022-02-15 06:15:00|66.9|64.7|67.12|64.92|67.71|65.51|66.9|64.7|0
1644906000000|2022-02-15 06:20:00|67.16|64.96|66.71|64.51|67.35|65.15|66.22|64.02|0
1644906300000|2022-02-15 06:25:00|66.75|64.55|67.79|65.59|68.15|65.95|66.75|64.55|0
1644906600000|2022-02-15 06:30:00|67.61|65.41|66.97|64.77|67.7|65.5|66.88|64.68|0
1644906900000|2022-02-15 06:35:00|67.06|64.86|67.41|65.21|67.51|65.31|66.78|64.58|0
1644907200000|2022-02-15 06:40:00|67.46|65.26|67.14|64.94|67.5|65.3|66.46|64.26|0
1644907500000|2022-02-15 06:45:00|67.23|65.03|67.04|64.84|67.23|65.03|66.32|64.12|0
1644907800000|2022-02-15 06:50:00|66.99|64.79|67.4|65.2|67.49|65.29|66.99|64.79|0
1644908100000|2022-02-15 06:55:00|67.49|65.29|67.03|64.83|67.49|65.29|66.67|64.47|0
1644908400000|2022-02-15 07:00:00|67.07|64.87|66.7|64.5|67.66|65.46|65.59|63.39|0
1644908700000|2022-02-15 07:05:00|66.79|64.59|69.26|67.06|69.49|67.29|66.66|64.46|0
1644909000000|2022-02-15 07:10:00|69.21|67.01|68.28|66.08|69.49|67.29|68.1|65.9|0
1644909300000|2022-02-15 07:15:00|68.19|65.99|68.65|66.45|68.78|66.58|68.1|65.9|0
1644909600000|2022-02-15 07:20:00|68.69|66.49|68.27|66.07|68.83|66.63|68.27|66.07|0
1644909900000|2022-02-15 07:25:00|68.36|66.16|67.58|65.38|68.55|66.35|66.59|64.39|0
1644910200000|2022-02-15 07:30:00|67.76|65.56|67.08|64.88|68.08|65.88|66.81|64.61|0
1644910500000|2022-02-15 07:35:00|66.94|64.74|65.77|63.57|66.99|64.79|65.77|63.57|0
1644910800000|2022-02-15 07:40:00|65.63|63.43|64.65|62.45|65.63|63.43|64.39|62.19|0
1644911100000|2022-02-15 07:45:00|64.57|62.37|65.49|63.29|67.82|65.62|64.25|62.05|0
1644911400000|2022-02-15 07:50:00|65.53|63.33|67.22|65.02|67.35|65.15|64.83|62.63|0
1644911700000|2022-02-15 07:55:00|67.17|64.97|67.4|65.2|67.99|65.79|66.54|64.34|0
1644912000000|2022-02-15 08:00:00|67.26|65.06|69.69|67.49|70.09|67.89|66.1|63.9|0
1644912300000|2022-02-15 08:05:00|69.77|67.97|75.38|73.58|75.57|73.77|68.57|66.77|0
1644912600000|2022-02-15 08:10:00|75.77|73.97|74.89|73.09|76.85|75.05|74.31|72.51|0
1644912900000|2022-02-15 08:15:00|75.28|73.48|78.04|76.24|78.14|76.34|74.83|73.03|0
1644913200000|2022-02-15 08:20:00|77.84|76.04|80.98|79.18|80.98|79.18|75.54|73.74|0
1644913500000|2022-02-15 08:25:00|81.14|79.34|84.17|82.37|86.18|84.38|79.8|78|0
1644913800000|2022-02-15 08:30:00|84.22|82.42|90.72|88.92|90.72|88.92|84.22|82.42|0
1644914100000|2022-02-15 08:35:00|90.66|88.86|88.51|86.71|90.77|88.97|86.99|85.19|0
1644914400000|2022-02-15 08:40:00|88.29|86.49|87.36|85.56|88.46|86.66|86.82|85.02|0
1644914700000|2022-02-15 08:45:00|87.25|85.45|88.17|86.37|88.22|86.42|85.84|84.04|0
1644915000000|2022-02-15 08:50:00|88.12|86.32|84.56|82.76|88.66|86.86|84.56|82.76|0
1644915300000|2022-02-15 08:55:00|84.39|82.59|87.12|85.32|87.12|85.32|84.13|82.33|0
1644915600000|2022-02-15 09:00:00|87.07|85.27|86.15|84.35|88.04|86.24|85.93|84.13|0
1644915900000|2022-02-15 09:05:00|86.09|84.29|89.19|87.39|89.3|87.5|86.09|84.29|0
1644916200000|2022-02-15 09:10:00|89.13|87.33|87.32|85.52|89.13|87.33|85.92|84.12|0
1644916500000|2022-02-15 09:15:00|87.43|85.63|90.39|88.59|91.39|89.59|87.21|85.41|0
1644916800000|2022-02-15 09:20:00|90.61|88.81|90.55|88.75|91.28|89.48|89.72|87.92|0
1644917100000|2022-02-15 09:25:00|90.72|88.92|89.27|87.47|91.27|89.47|89.27|87.47|0
1644917400000|2022-02-15 09:30:00|89.38|87.58|89.49|87.69|90.27|88.47|89.16|87.36|0
1644917700000|2022-02-15 09:35:00|89.6|87.8|89.04|87.24|90.04|88.24|88.72|86.92|0
1644918000000|2022-02-15 09:40:00|89.37|87.57|88.81|87.01|89.81|88.01|88.27|86.47|0
1644918300000|2022-02-15 09:45:00|88.87|87.07|89.58|87.78|89.91|88.11|87.94|86.14|0
1644918600000|2022-02-15 09:50:00|89.69|87.89|87.82|86.02|89.69|87.89|87.49|85.69|0
1644918900000|2022-02-15 09:55:00|87.93|86.13|89.24|87.44|89.24|87.44|87.65|85.85|0
1644919200000|2022-02-15 10:00:00|90.28|88.48|89.23|87.43|92.46|90.66|89.12|87.32|0
1644919500000|2022-02-15 10:05:00|88.95|87.15|88.18|86.38|89.28|87.48|87.43|85.63|0
1644919800000|2022-02-15 10:10:00|88.24|86.44|87.36|85.56|88.24|86.44|87.03|85.23|0
1644920100000|2022-02-15 10:15:00|87.41|85.61|88.44|86.64|89.44|87.64|87.41|85.61|0
1644920400000|2022-02-15 10:20:00|88.55|86.75|85.51|83.71|89.59|87.79|84.65|82.85|0
1644920700000|2022-02-15 10:25:00|85.66|83.86|87.34|85.54|87.78|85.98|85.29|83.49|0
1644921000000|2022-02-15 10:30:00|87.39|85.59|89.08|87.28|89.42|87.62|86.74|84.94|0
1644921300000|2022-02-15 10:35:00|89.14|87.34|90.3|88.5|90.74|88.94|89.14|87.34|0
1644921600000|2022-02-15 10:40:00|90.19|88.39|90.96|89.16|91.41|89.61|90.18|88.38|0
1644921900000|2022-02-15 10:45:00|90.62|88.82|90.17|88.37|91.12|89.32|89.84|88.04|0
1644922200000|2022-02-15 10:50:00|90.23|88.43|89.72|87.92|90.5|88.7|89.17|87.37|0
1644922500000|2022-02-15 10:55:00|89.78|87.98|89.94|88.14|90.5|88.7|89.66|87.86|0
1644922800000|2022-02-15 11:00:00|89.83|88.03|91.72|89.92|91.83|90.03|89.55|87.75|0
1644923100000|2022-02-15 11:05:00|91.61|89.81|91.09|89.29|92.05|90.25|91.04|89.24|0
1644923400000|2022-02-15 11:10:00|91.15|89.35|93.06|91.26|93.4|91.6|91.15|89.35|0
1644923700000|2022-02-15 11:15:00|93.4|91.6|91.93|90.13|94.09|92.29|91.7|89.9|0
1644924000000|2022-02-15 11:20:00|91.81|90.01|93.05|91.25|93.39|91.59|91.81|90.01|0
1644924300000|2022-02-15 11:25:00|92.99|91.19|91.13|89.33|92.99|91.19|90.9|89.1|0
1644924600000|2022-02-15 11:30:00|91.18|89.38|91.62|89.82|91.91|90.11|91.13|89.33|0
1644924900000|2022-02-15 11:35:00|91.57|89.77|92.86|91.06|92.92|91.12|91.01|89.21|0
1644925200000|2022-02-15 11:40:00|92.81|91.01|92.57|90.77|92.91|91.11|92.01|90.21|0
1644925500000|2022-02-15 11:45:00|92.63|90.83|94.62|92.82|95.42|93.62|92.46|90.66|0
1644925800000|2022-02-15 11:50:00|94.56|92.76|93.41|91.61|94.62|92.82|92.9|91.1|0
1644926100000|2022-02-15 11:55:00|93.35|91.55|92.72|90.92|94.04|92.24|92.72|90.92|0
1644926400000|2022-02-15 12:00:00|92.67|90.87|93|91.2|93.8|92|90.59|88.79|0
1644926700000|2022-02-15 12:05:00|92.94|91.14|94.59|92.79|95.63|93.83|92.32|90.52|0
1644927000000|2022-02-15 12:10:00|94.48|92.68|95.85|94.05|97.02|95.22|94.48|92.68|0
1644927300000|2022-02-15 12:15:00|95.97|94.17|94.06|92.26|96.08|94.28|93.84|92.04|0
1644927600000|2022-02-15 12:20:00|94.18|92.38|94.06|92.26|95.1|93.3|93.77|91.97|0
1644927900000|2022-02-15 12:25:00|94|92.2|94.05|92.25|94.29|92.49|93.48|91.68|0
1644928200000|2022-02-15 12:30:00|93.94|92.14|93.47|91.67|94.11|92.31|93.18|91.38|0
1644928500000|2022-02-15 12:35:00|93.58|91.78|92.3|90.5|95.8|94|90.94|89.14|0
1644928800000|2022-02-15 12:40:00|92.18|90.38|91.27|89.47|92.3|90.5|90.14|88.34|0
1644929100000|2022-02-15 12:45:00|91.15|89.35|91.2|89.4|92.06|90.26|90.81|89.01|0
1644929400000|2022-02-15 12:50:00|91.15|89.35|92.28|90.48|92.51|90.71|90.24|88.44|0
1644929700000|2022-02-15 12:55:00|92.39|90.59|92.67|90.87|92.67|90.87|92.16|90.36|0
1644930000000|2022-02-15 13:00:00|92.61|90.81|91.75|89.95|93.24|91.44|91.75|89.95|0
1644930300000|2022-02-15 13:05:00|91.81|90.01|91.12|89.32|92.04|90.24|90.9|89.1|0
1644930600000|2022-02-15 13:10:00|90.9|89.1|90.55|88.75|91.01|89.21|90.1|88.3|0
1644930900000|2022-02-15 13:15:00|90.43|88.63|89.64|87.84|90.54|88.74|88.97|87.17|0
1644931200000|2022-02-15 13:20:00|89.53|87.73|90.31|88.51|90.65|88.85|89.19|87.39|0
1644931500000|2022-02-15 13:25:00|90.42|88.62|89.8|88|90.42|88.62|88.3|86.5|0
1644931800000|2022-02-15 13:30:00|89.74|87.94|87.4|85.6|89.74|87.94|85.6|83.8|0
1644932100000|2022-02-15 13:35:00|87.29|85.49|87.16|85.36|88.88|87.08|85.03|83.23|0
1644932400000|2022-02-15 13:40:00|87.22|85.42|89.25|87.45|89.25|87.45|86.46|84.66|0
1644932700000|2022-02-15 13:45:00|89.31|87.51|89.41|87.61|89.42|87.62|88.09|86.29|0
1644933000000|2022-02-15 13:50:00|89.53|87.73|86.8|85|89.53|87.73|86.8|85|0
1644933300000|2022-02-15 13:55:00|86.69|84.89|85.38|83.58|86.69|84.89|84.89|83.09|0
1644933600000|2022-02-15 14:00:00|85.49|83.69|85.16|83.36|85.7|83.9|84.19|82.39|0
1644933900000|2022-02-15 14:05:00|85.26|83.46|85.8|84|86.57|84.77|84.94|83.14|0
1644934200000|2022-02-15 14:10:00|85.58|83.78|82.64|80.84|85.8|84|82.37|80.57|0
1644934500000|2022-02-15 14:15:00|82.69|80.89|83.76|81.96|84.02|82.22|81.84|80.04|0
1644934800000|2022-02-15 14:20:00|83.86|82.06|85.16|83.36|85.92|84.12|83.65|81.85|0
1644935100000|2022-02-15 14:25:00|85.26|83.46|82.46|80.66|85.48|83.68|82.35|80.55|0
1644935400000|2022-02-15 14:30:00|83.31|81.51|88.34|86.54|88.78|86.98|81.93|80.13|0
1644935700000|2022-02-15 14:35:00|88.67|86.87|87.97|86.17|92.65|90.85|86.9|85.1|0
1644936000000|2022-02-15 14:40:00|87.86|86.06|87.02|85.22|89.38|87.58|86.14|84.34|0
1644936300000|2022-02-15 14:45:00|87.91|86.11|85.58|83.78|90.62|88.82|85.47|83.67|0
1644936600000|2022-02-15 14:50:00|84.7|82.9|84.81|83.01|84.92|83.12|82.65|80.85|0
1644936900000|2022-02-15 14:55:00|84.86|83.06|83.52|81.72|85.14|83.34|80.01|78.21|0
1644937200000|2022-02-15 15:00:00|83.41|81.61|82.76|80.96|85.25|83.45|81.16|79.36|0
1644937500000|2022-02-15 15:05:00|82.97|81.17|84.26|82.46|85.3|83.5|81.48|79.68|0
1644937800000|2022-02-15 15:10:00|84.15|82.35|83.39|81.59|84.15|82.35|81.58|79.78|0
1644938100000|2022-02-15 15:15:00|83.23|81.43|84.69|82.89|85.67|83.87|83.23|81.43|0
1644938400000|2022-02-15 15:20:00|84.47|82.67|84.9|83.1|85.66|83.86|82.85|81.05|0
1644938700000|2022-02-15 15:25:00|84.79|82.99|87.42|85.62|87.42|85.62|82.31|80.51|0
1644939000000|2022-02-15 15:30:00|87.76|85.96|86.53|84.73|87.87|86.07|86.09|84.29|0
1644939300000|2022-02-15 15:35:00|86.86|85.06|87.41|85.61|88.08|86.28|85.92|84.12|0
1644939600000|2022-02-15 15:40:00|87.52|85.72|89.76|87.96|89.98|88.18|87.3|85.5|0
1644939900000|2022-02-15 15:45:00|89.98|88.18|91.23|89.43|91.57|89.77|89.53|87.73|0
1644940200000|2022-02-15 15:50:00|91.11|89.31|90.43|88.63|93.01|91.21|89.75|87.95|0
1644940500000|2022-02-15 15:55:00|90.31|88.51|89.23|87.43|91.05|89.25|88.39|86.59|0
1644940800000|2022-02-15 16:00:00|89.17|87.37|90.53|88.73|90.64|88.84|88.95|87.15|0
1644941100000|2022-02-15 16:05:00|90.76|88.96|88.12|86.32|90.98|89.18|87.89|86.09|0
1644941400000|2022-02-15 16:10:00|87.89|86.09|86.35|84.55|87.89|86.09|85.85|84.05|0
1644941700000|2022-02-15 16:15:00|86.41|84.61|89.1|87.3|91.49|89.69|86.07|84.27|0
1644942000000|2022-02-15 16:20:00|89.33|87.53|89.54|87.74|90.56|88.76|89.15|87.35|0
1644942300000|2022-02-15 16:25:00|89.43|87.63|87.17|85.37|89.43|87.63|86.53|84.73|0
1644942600000|2022-02-15 16:30:00|87.5|85.7|89.85|88.05|89.91|88.11|87.5|85.7|0
1644942900000|2022-02-15 16:35:00|89.96|88.16|90.75|88.95|91.44|89.64|89.85|88.05|0
1644943200000|2022-02-15 16:40:00|90.58|88.78|89.1|87.3|90.75|88.95|89.1|87.3|0
1644943500000|2022-02-15 16:45:00|89.05|87.25|89.16|87.36|90.46|88.66|88.82|87.02|0
1644943800000|2022-02-15 16:50:00|89.27|87.47|88.7|86.9|89.61|87.81|88.26|86.46|0
1644944100000|2022-02-15 16:55:00|88.93|87.13|90.27|88.47|90.96|89.16|88.48|86.68|0
1644944400000|2022-02-15 17:00:00|90.39|88.59|89.31|87.51|91.64|89.84|88.8|87|0
1644944700000|2022-02-15 17:05:00|89.36|87.56|87.9|86.1|89.82|88.02|87.46|85.66|0
1644945000000|2022-02-15 17:10:00|88.01|86.21|86.67|84.87|88.68|86.88|86.67|84.87|0
1644945300000|2022-02-15 17:15:00|86.78|84.98|84.58|82.78|86.89|85.09|84.15|82.35|0
1644945600000|2022-02-15 17:20:00|84.48|82.68|83.39|81.59|84.8|83|83.17|81.37|0
1644945900000|2022-02-15 17:25:00|83.6|81.8|84.57|82.77|84.9|83.1|82.53|80.73|0
1644946200000|2022-02-15 17:30:00|84.46|82.66|83.71|81.91|85.67|83.87|83.28|81.48|0
1644946500000|2022-02-15 17:35:00|83.6|81.8|84.24|82.44|84.9|83.1|83.6|81.8|0
1644946800000|2022-02-15 17:40:00|84.13|82.33|83.91|82.11|84.62|82.82|83.16|81.36|0
1644947100000|2022-02-15 17:45:00|84.02|82.22|80.07|78.27|84.23|82.43|79.86|78.06|0
1644947400000|2022-02-15 17:50:00|80.18|78.38|81.44|79.64|81.76|79.96|80.07|78.27|0
1644947700000|2022-02-15 17:55:00|81.33|79.53|82.71|80.91|82.71|80.91|81.12|79.32|0
1644948000000|2022-02-15 18:00:00|82.82|81.02|84|82.2|84.21|82.41|82.17|80.37|0
1644948300000|2022-02-15 18:05:00|83.89|82.09|85.29|83.49|85.29|83.49|83.89|82.09|0
1644948600000|2022-02-15 18:10:00|85.18|83.38|85.29|83.49|85.62|83.82|84.53|82.73|0
1644948900000|2022-02-15 18:15:00|85.4|83.6|84.52|82.72|85.4|83.6|84.19|82.39|0
1644949200000|2022-02-15 18:20:00|84.63|82.83|87.92|86.12|88.26|86.46|84.63|82.83|0
1644949500000|2022-02-15 18:25:00|88.04|86.24|89.37|87.57|89.71|87.91|88.03|86.23|0
1644949800000|2022-02-15 18:30:00|89.6|87.8|87.8|86|91.67|89.87|87.46|85.66|0
1644950100000|2022-02-15 18:35:00|87.91|86.11|87.46|85.66|88.08|86.28|87.01|85.21|0
1644950400000|2022-02-15 18:40:00|87.51|85.71|87.73|85.93|88.35|86.55|87.12|85.32|0
1644950700000|2022-02-15 18:45:00|87.68|85.88|88.46|86.66|88.68|86.88|87.34|85.54|0
1644951000000|2022-02-15 18:50:00|88.51|86.71|88|86.2|88.8|87|87.55|85.75|0
1644951300000|2022-02-15 18:55:00|88.11|86.31|88.33|86.53|88.79|86.99|88|86.2|0
1644951600000|2022-02-15 19:00:00|88.56|86.76|87.65|85.85|88.78|86.98|87.21|85.41|0
1644951900000|2022-02-15 19:05:00|87.54|85.74|85.42|83.62|87.76|85.96|84|82.2|0
1644952200000|2022-02-15 19:10:00|85.75|83.95|86.08|84.28|86.42|84.62|84.98|83.18|0
1644952500000|2022-02-15 19:15:00|86.3|84.5|87.52|85.72|88.08|86.28|84.97|83.17|0
1644952800000|2022-02-15 19:20:00|87.63|85.83|87.29|85.49|88.53|86.73|87.07|85.27|0
1644953100000|2022-02-15 19:25:00|87.4|85.6|87.62|85.82|88.07|86.27|86.84|85.04|0
1644953400000|2022-02-15 19:30:00|87.74|85.94|86.5|84.7|88.3|86.5|86.28|84.48|0
1644953700000|2022-02-15 19:35:00|86.61|84.81|87.5|85.7|87.72|85.92|86.61|84.81|0
1644954000000|2022-02-15 19:40:00|87.61|85.81|88.62|86.82|88.73|86.93|84.78|82.98|0
1644954300000|2022-02-15 19:45:00|88.73|86.93|86.87|85.07|89.41|87.61|86.82|85.02|0
1644954600000|2022-02-15 19:50:00|86.93|85.13|86.92|85.12|87.6|85.8|85.54|83.74|0
1644954900000|2022-02-15 19:55:00|86.81|85.01|87.81|86.01|88.04|86.24|86.48|84.68|0
1644955200000|2022-02-15 20:00:00|87.7|85.9|89.5|87.7|89.62|87.82|87.36|85.56|0
1644955500000|2022-02-15 20:05:00|89.61|87.81|89.61|87.81|90.3|88.5|89.27|87.47|0
1644955800000|2022-02-15 20:10:00|89.49|87.69|89.38|87.58|89.83|88.03|88.81|87.01|0
1644956100000|2022-02-15 20:15:00|89.49|87.69|89.6|87.8|89.6|87.8|88.02|86.22|0
1644956400000|2022-02-15 20:20:00|89.71|87.91|88.34|86.54|90.05|88.25|87.56|85.76|0
1644956700000|2022-02-15 20:25:00|88.29|86.49|88.68|86.88|88.68|86.88|87.55|85.75|0
1644957000000|2022-02-15 20:30:00|88.56|86.76|84.33|82.53|88.56|86.76|84.12|82.32|0
1644957300000|2022-02-15 20:35:00|84.01|82.21|81.38|79.58|85.98|84.18|80.73|78.93|0
1644957600000|2022-02-15 20:40:00|81.96|80.16|86.09|84.29|86.31|84.51|80.13|78.33|0
1644957900000|2022-02-15 20:45:00|85.98|84.18|85.98|84.18|87.31|85.51|83.46|81.66|0
1644958200000|2022-02-15 20:50:00|86.03|84.23|89.04|87.24|92.19|90.39|86.03|84.23|0
1644958500000|2022-02-15 20:55:00|89.21|87.41|91.26|89.46|92.18|90.38|87.52|85.72|0
1644958800000|2022-02-15 21:00:00|91.49|89.69|86.31|84.51|91.49|89.69|86.14|84.34|0
1644959100000|2022-02-15 21:05:00|86.54|84.74|85.09|83.29|86.54|84.74|84.76|82.96|0
1644959400000|2022-02-15 21:10:00|84.97|83.17|85.63|83.83|86.08|84.28|84.31|82.51|0
1644959700000|2022-02-15 21:15:00|85.94|83.74|86.94|84.74|86.94|84.74|85.72|83.52|0
1644960000000|2022-02-15 21:20:00|86.83|84.63|87.5|85.3|87.73|85.53|86.61|84.41|0
1644960300000|2022-02-15 21:25:00|87.61|85.41|88.06|85.86|88.17|85.97|87.5|85.3|0
1644960600000|2022-02-15 21:30:00|87.95|85.75|88.17|85.97|88.4|86.2|87.89|85.69|0
1644960900000|2022-02-15 21:35:00|88.28|86.08|87.82|85.62|88.39|86.19|87.71|85.51|0
1644961200000|2022-02-15 21:40:00|87.93|85.73|86.69|84.49|88.04|85.84|86.58|84.38|0
1644961500000|2022-02-15 21:45:00|86.58|84.38|85.35|83.15|86.91|84.71|85.24|83.04|0
1644961800000|2022-02-15 21:50:00|85.46|83.26|86.57|84.37|86.79|84.59|85.24|83.04|0
1644962100000|2022-02-15 21:55:00|86.46|84.26|86.62|84.42|87.46|85.26|85.9|83.7|0
1644962400000|2022-02-15 22:00:00|86.92|84.72|86.97|84.77|87.05|84.85|86.79|84.59|0
1644962700000|2022-02-15 22:05:00|87.02|84.82|86.96|84.76|87.02|84.82|86.6|84.4|0
1644963000000|2022-02-15 22:10:00|86.86|84.66|86.48|84.28|86.86|84.66|86.43|84.23|0
1644963300000|2022-02-15 22:15:00|86.43|84.23|86.1|83.9|86.43|84.23|86.1|83.9|0
1644963600000|2022-02-15 22:20:00|86.09|83.89|85.94|83.74|86.23|84.03|85.88|83.68|0
1644963900000|2022-02-15 22:25:00|86.13|83.93|86|83.8|86.13|83.93|85.8|83.6|0
1644964200000|2022-02-15 22:30:00|85.98|83.78|85.99|83.79|86.14|83.94|85.97|83.77|0
1644964500000|2022-02-15 22:35:00|85.97|83.77|86.01|83.81|86.05|83.85|85.94|83.74|0
1644964800000|2022-02-15 22:40:00|86.05|83.85|86.04|83.84|86.18|83.98|85.96|83.76|0
1644965100000|2022-02-15 22:45:00|86.03|83.83|86.04|83.84|86.04|83.84|85.96|83.76|0
1644965400000|2022-02-15 22:50:00|86.14|83.94|86.06|83.86|86.15|83.95|85.99|83.79|0
1644965700000|2022-02-15 22:55:00|86.08|83.88|86.32|84.12|86.71|84.51|86.08|83.88|0
1644966000000|2022-02-15 23:00:00|86.99|84.79|87.16|84.96|87.44|85.24|86.15|83.95|0
1644966300000|2022-02-15 23:05:00|87.05|84.85|87.04|84.84|87.72|85.52|86.82|84.62|0
1644966600000|2022-02-15 23:10:00|87.15|84.95|86.36|84.16|87.21|85.01|86.25|84.05|0
1644966900000|2022-02-15 23:15:00|86.25|84.05|86.41|84.21|86.86|84.66|86.14|83.94|0
1644967200000|2022-02-15 23:20:00|86.47|84.27|85.51|83.31|86.47|84.27|85.35|83.15|0
1644967500000|2022-02-15 23:25:00|85.57|83.37|85.45|83.25|86.13|83.93|85.12|82.92|0
1644967800000|2022-02-15 23:30:00|85.56|83.36|85.89|83.69|86.45|84.25|85.4|83.2|0
1644968100000|2022-02-15 23:35:00|85.83|83.63|86.5|84.3|86.56|84.36|85.83|83.63|0
1644968400000|2022-02-15 23:40:00|86.44|84.24|85.99|83.79|86.72|84.52|85.99|83.79|0
1644968700000|2022-02-15 23:45:00|85.88|83.68|84.21|82.01|86.21|84.01|84.21|82.01|0
1644969000000|2022-02-15 23:50:00|84.1|81.9|84.32|82.12|84.76|82.56|83.77|81.57|0
1644969300000|2022-02-15 23:55:00|84.1|81.9|84.53|82.33|84.7|82.5|84.1|81.9|0
1644969600000|2022-02-16 00:00:00|84.31|82.11|84.69|82.49|85.08|82.88|84.09|81.89|0
1644969900000|2022-02-16 00:05:00|84.75|82.55|85.02|82.82|85.02|82.82|83.65|81.45|0
1644970200000|2022-02-16 00:10:00|85.18|82.98|84.02|81.82|85.18|82.98|83.75|81.55|0
1644970500000|2022-02-16 00:15:00|83.97|81.77|83.96|81.76|84.18|81.98|83.74|81.54|0
1644970800000|2022-02-16 00:20:00|83.85|81.65|83.52|81.32|83.85|81.65|83.3|81.1|0
1644971100000|2022-02-16 00:25:00|83.57|81.37|83.45|81.25|84.06|81.86|83.4|81.2|0
1644971400000|2022-02-16 00:30:00|83.4|81.2|83.83|81.63|83.89|81.69|83.4|81.2|0
1644971700000|2022-02-16 00:35:00|83.72|81.52|83.83|81.63|84.05|81.85|83.72|81.52|0
1644972000000|2022-02-16 00:40:00|83.77|81.57|83.6|81.4|83.93|81.73|83.49|81.29|0
1644972300000|2022-02-16 00:45:00|83.54|81.34|83.6|81.4|83.71|81.51|83.27|81.07|0
1644972600000|2022-02-16 00:50:00|83.49|81.29|83.59|81.39|83.7|81.5|83.26|81.06|0
1644972900000|2022-02-16 00:55:00|83.48|81.28|83.37|81.17|83.7|81.5|83.26|81.06|0
1644973200000|2022-02-16 01:00:00|83.58|81.38|83.58|81.38|83.8|81.6|83.25|81.05|0
1644973500000|2022-02-16 01:05:00|83.69|81.49|84.45|82.25|84.67|82.47|83.63|81.43|0
1644973800000|2022-02-16 01:10:00|84.56|82.36|83.46|81.26|84.56|82.36|83.46|81.26|0
1644974100000|2022-02-16 01:15:00|83.57|81.37|83.45|81.25|84.11|81.91|83.34|81.14|0
1644974400000|2022-02-16 01:20:00|83.56|81.36|83.55|81.35|83.67|81.47|83.23|81.03|0
1644974700000|2022-02-16 01:25:00|83.45|81.25|83.55|81.35|83.88|81.68|83.44|81.24|0
1644975000000|2022-02-16 01:30:00|83.66|81.46|83.32|81.12|83.82|81.62|83.22|81.02|0
1644975300000|2022-02-16 01:35:00|83.38|81.18|83.76|81.56|83.87|81.67|83.21|81.01|0
1644975600000|2022-02-16 01:40:00|83.87|81.67|83.2|81|83.87|81.67|83.2|81|0
1644975900000|2022-02-16 01:45:00|83.31|81.11|83.63|81.43|83.75|81.55|83.31|81.11|0
1644976200000|2022-02-16 01:50:00|83.74|81.54|83.96|81.76|84.07|81.87|83.52|81.32|0
1644976500000|2022-02-16 01:55:00|83.85|81.65|84.17|81.97|84.17|81.97|83.74|81.54|0
1644976800000|2022-02-16 02:00:00|84.28|82.08|84.39|82.19|84.55|82.35|84.17|81.97|0
1644977100000|2022-02-16 02:05:00|84.44|82.24|85.49|83.29|85.49|83.29|84.28|82.08|0
1644977400000|2022-02-16 02:10:00|85.6|83.4|84.71|82.51|85.6|83.4|84.27|82.07|0
1644977700000|2022-02-16 02:15:00|84.65|82.45|85.03|82.83|85.25|83.05|84.59|82.39|0
1644978000000|2022-02-16 02:20:00|85.14|82.94|84.97|82.77|85.25|83.05|84.81|82.61|0
1644978300000|2022-02-16 02:25:00|85.03|82.83|84.8|82.6|85.03|82.83|84.69|82.49|0
1644978600000|2022-02-16 02:30:00|84.69|82.49|84.35|82.15|84.8|82.6|83.91|81.71|0
1644978900000|2022-02-16 02:35:00|84.46|82.26|83.8|81.6|84.46|82.26|83.74|81.54|0
1644979200000|2022-02-16 02:40:00|83.9|81.7|83.9|81.7|84.01|81.81|83.57|81.37|0
1644979500000|2022-02-16 02:45:00|83.84|81.64|84.17|81.97|84.89|82.69|83.79|81.59|0
1644979800000|2022-02-16 02:50:00|84.22|82.02|84.33|82.13|84.33|82.13|84.11|81.91|0
1644980100000|2022-02-16 02:55:00|84.22|82.02|84.32|82.12|84.43|82.23|83.67|81.47|0
1644980400000|2022-02-16 03:00:00|84.43|82.23|84.32|82.12|84.76|82.56|83.88|81.68|0
1644980700000|2022-02-16 03:05:00|84.21|82.01|84.75|82.55|84.75|82.55|84.21|82.01|0
1644981000000|2022-02-16 03:10:00|84.64|82.44|85.76|83.56|85.76|83.56|84.53|82.33|0
1644981300000|2022-02-16 03:15:00|85.65|83.45|85.31|83.11|85.76|83.56|85.31|83.11|0
1644981600000|2022-02-16 03:20:00|85.42|83.22|84.87|82.67|85.42|83.22|84.87|82.67|0
1644981900000|2022-02-16 03:25:00|84.98|82.78|85.19|82.99|85.19|82.99|84.65|82.45|0
1644982200000|2022-02-16 03:30:00|85.08|82.88|85.07|82.87|85.13|82.93|84.53|82.33|0
1644982500000|2022-02-16 03:35:00|85.02|82.82|84.96|82.76|85.07|82.87|84.85|82.65|0
1644982800000|2022-02-16 03:40:00|85.07|82.87|84.9|82.7|85.29|83.09|84.84|82.64|0
1644983100000|2022-02-16 03:45:00|84.95|82.75|84.73|82.53|85.06|82.86|84.62|82.42|0
1644983400000|2022-02-16 03:50:00|84.78|82.58|84.28|82.08|84.84|82.64|84.28|82.08|0
1644983700000|2022-02-16 03:55:00|84.39|82.19|85.04|82.84|85.05|82.85|84.06|81.86|0
1644984000000|2022-02-16 04:00:00|84.93|82.73|84.93|82.73|85.04|82.84|84.71|82.51|0
1644984300000|2022-02-16 04:05:00|85.04|82.84|84.92|82.72|85.04|82.84|84.7|82.5|0
1644984600000|2022-02-16 04:10:00|84.87|82.67|85.03|82.83|85.03|82.83|84.81|82.61|0
1644984900000|2022-02-16 04:15:00|85.02|82.82|85.02|82.82|85.02|82.82|84.91|82.71|0
1644985200000|2022-02-16 04:20:00|85.35|83.15|85.13|82.93|85.35|83.15|85.13|82.93|0
1644985500000|2022-02-16 04:25:00|85.01|82.81|84.57|82.37|85.13|82.93|84.57|82.37|0
1644985800000|2022-02-16 04:30:00|84.68|82.48|84.67|82.47|84.79|82.59|84.62|82.42|0
1644986100000|2022-02-16 04:35:00|84.56|82.36|84.89|82.69|84.94|82.74|84.45|82.25|0
1644986400000|2022-02-16 04:40:00|84.94|82.74|84.99|82.79|85.1|82.9|84.77|82.57|0
1644986700000|2022-02-16 04:45:00|85.1|82.9|84.7|82.5|85.1|82.9|84.09|81.89|0
1644987000000|2022-02-16 04:50:00|84.81|82.61|85.08|82.88|85.14|82.94|84.7|82.5|0
1644987300000|2022-02-16 04:55:00|85.13|82.93|85.46|83.26|85.58|83.38|85.13|82.93|0
1644987600000|2022-02-16 05:00:00|85.57|83.37|86.46|84.26|86.46|84.26|85.35|83.15|0
1644987900000|2022-02-16 05:05:00|86.34|84.14|86.23|84.03|86.46|84.26|86.01|83.81|0
1644988200000|2022-02-16 05:10:00|86.17|83.97|86.78|84.58|87.01|84.81|86|83.8|0
1644988500000|2022-02-16 05:15:00|86.83|84.63|86.44|84.24|87|84.8|86.38|84.18|0
1644988800000|2022-02-16 05:20:00|86.33|84.13|86.43|84.23|86.66|84.46|86.1|83.9|0
1644989100000|2022-02-16 05:25:00|86.54|84.34|86.2|84|86.66|84.46|86.09|83.89|0
1644989400000|2022-02-16 05:30:00|86.26|84.06|86.2|84|86.76|84.56|86.09|83.89|0
1644989700000|2022-02-16 05:35:00|86.31|84.11|86.53|84.33|86.64|84.44|86.08|83.88|0
1644990000000|2022-02-16 05:40:00|86.64|84.44|86.52|84.32|86.64|84.44|86.19|83.99|0
1644990300000|2022-02-16 05:45:00|86.46|84.26|86.68|84.48|87.08|84.88|86.46|84.26|0
1644990600000|2022-02-16 05:50:00|86.74|84.54|86.62|84.42|87.07|84.87|86.51|84.31|0
1644990900000|2022-02-16 05:55:00|86.51|84.31|86.56|84.36|86.84|84.64|86.28|84.08|0
1644991200000|2022-02-16 06:00:00|86.39|84.19|86.33|84.13|87.62|85.42|86.28|84.08|0
1644991500000|2022-02-16 06:05:00|86.27|84.07|85.71|83.51|86.27|84.07|85.38|83.18|0
1644991800000|2022-02-16 06:10:00|85.6|83.4|86.15|83.95|86.38|84.18|85.49|83.29|0
1644992100000|2022-02-16 06:15:00|86.09|83.89|86.81|84.61|86.93|84.73|85.87|83.67|0
1644992400000|2022-02-16 06:20:00|86.87|84.67|86.92|84.72|87.09|84.89|86.64|84.44|0
1644992700000|2022-02-16 06:25:00|86.81|84.61|86.92|84.72|87.03|84.83|86.69|84.49|0
1644993000000|2022-02-16 06:30:00|86.91|84.71|87.58|85.38|87.81|85.61|86.91|84.71|0
1644993300000|2022-02-16 06:35:00|87.36|85.16|87.41|85.21|87.52|85.32|87.24|85.04|0
1644993600000|2022-02-16 06:40:00|87.35|85.15|87.46|85.26|87.8|85.6|87.24|85.04|0
1644993900000|2022-02-16 06:45:00|87.35|85.15|87.9|85.7|87.9|85.7|87.29|85.09|0
1644994200000|2022-02-16 06:50:00|87.79|85.59|87.45|85.25|87.9|85.7|87.22|85.02|0
1644994500000|2022-02-16 06:55:00|87.5|85.3|87.44|85.24|87.67|85.47|87.38|85.18|0
1644994800000|2022-02-16 07:00:00|87.22|85.02|87.89|85.69|89.02|86.82|86.99|84.79|0
1644995100000|2022-02-16 07:05:00|87.77|85.57|87.77|85.57|88.11|85.91|87.66|85.46|0
1644995400000|2022-02-16 07:10:00|87.71|85.51|87.31|85.11|87.99|85.79|86.86|84.66|0
1644995700000|2022-02-16 07:15:00|87.25|85.05|86.74|84.54|87.54|85.34|86.41|84.21|0
1644996000000|2022-02-16 07:20:00|86.63|84.43|86.57|84.37|86.97|84.77|86.12|83.92|0
1644996300000|2022-02-16 07:25:00|86.63|84.43|86.79|84.59|86.96|84.76|86.17|83.97|0
1644996600000|2022-02-16 07:30:00|86.84|84.64|87.4|85.2|87.51|85.31|86.22|84.02|0
1644996900000|2022-02-16 07:35:00|87.34|85.14|85.82|83.62|88.25|86.05|85.48|83.28|0
1644997200000|2022-02-16 07:40:00|85.76|83.56|85.36|83.16|86.15|83.95|85.25|83.05|0
1644997500000|2022-02-16 07:45:00|85.53|83.33|85.02|82.82|85.53|83.33|84.97|82.77|0
1644997800000|2022-02-16 07:50:00|84.96|82.76|84.46|82.26|85.47|83.27|84.13|81.93|0
1644998100000|2022-02-16 07:55:00|84.57|82.37|85.57|83.37|85.68|83.48|84.12|81.92|0
1644998400000|2022-02-16 08:00:00|85.46|83.26|83.89|81.69|86.41|84.21|83.23|81.03|0
1644998700000|2022-02-16 08:05:00|83.58|81.78|83.74|81.94|84.36|82.56|83.13|81.33|0
1644999000000|2022-02-16 08:10:00|83.69|81.89|86.87|85.07|86.87|85.07|83.46|81.66|0
1644999300000|2022-02-16 08:15:00|87.16|85.36|91.66|89.86|92.54|90.74|87.16|85.36|0
1644999600000|2022-02-16 08:20:00|92.01|90.21|93.31|91.51|94.5|92.7|92.01|90.21|0
1644999900000|2022-02-16 08:25:00|93.36|91.56|92.83|91.03|93.78|91.98|91.88|90.08|0
1645000200000|2022-02-16 08:30:00|92.71|90.91|92.58|90.78|92.94|91.14|91.76|89.96|0
1645000500000|2022-02-16 08:35:00|92.76|90.96|93.17|91.37|94.06|92.26|92.7|90.9|0
1645000800000|2022-02-16 08:40:00|93.41|91.61|91.1|89.3|93.64|91.84|91.04|89.24|0
1645001100000|2022-02-16 08:45:00|91.04|89.24|91.62|89.82|91.74|89.94|89.93|88.13|0
1645001400000|2022-02-16 08:50:00|91.8|90|90.33|88.53|92.09|90.29|90.1|88.3|0
1645001700000|2022-02-16 08:55:00|90.68|88.88|92.55|90.75|93.15|91.35|90.56|88.76|0
1645002000000|2022-02-16 09:00:00|92.91|91.11|94.81|93.01|96.38|94.58|92.14|90.34|0
1645002300000|2022-02-16 09:05:00|94.69|92.89|90.59|88.79|95.97|94.17|90.13|88.33|0
1645002600000|2022-02-16 09:10:00|90.47|88.67|91.16|89.36|91.28|89.48|88.06|86.26|0
1645002900000|2022-02-16 09:15:00|91.28|89.48|91.04|89.24|91.28|89.48|90.35|88.55|0
1645003200000|2022-02-16 09:20:00|90.81|89.01|90.22|88.42|91.33|89.53|89.59|87.79|0
1645003500000|2022-02-16 09:25:00|90.34|88.54|90.1|88.3|90.74|88.94|89.99|88.19|0
1645003800000|2022-02-16 09:30:00|90.04|88.24|90.67|88.87|92.08|90.28|89.99|88.19|0
1645004100000|2022-02-16 09:35:00|90.73|88.93|90.67|88.87|90.96|89.16|89.63|87.83|0
1645004400000|2022-02-16 09:40:00|90.55|88.75|88.82|87.02|90.95|89.15|88.82|87.02|0
1645004700000|2022-02-16 09:45:00|89.05|87.25|89.33|87.53|89.51|87.71|88.7|86.9|0
1645005000000|2022-02-16 09:50:00|89.27|87.47|89.5|87.7|90.31|88.51|89.04|87.24|0
1645005300000|2022-02-16 09:55:00|89.38|87.58|88|86.2|89.66|87.86|87.38|85.58|0
1645005600000|2022-02-16 10:00:00|87.77|85.97|86.92|85.12|87.89|86.09|84.63|82.83|0
1645005900000|2022-02-16 10:05:00|86.98|85.18|87.08|85.28|87.54|85.74|86.07|84.27|0
1645006200000|2022-02-16 10:10:00|87.2|85.4|88.1|86.3|88.33|86.53|86.79|84.99|0
1645006500000|2022-02-16 10:15:00|88.21|86.41|86.06|84.26|88.44|86.64|85.66|83.86|0
1645006800000|2022-02-16 10:20:00|85.94|84.14|82.73|80.93|86.17|84.37|82.29|80.49|0
1645007100000|2022-02-16 10:25:00|82.62|80.82|84.26|82.46|84.71|82.91|82.4|80.6|0
1645007400000|2022-02-16 10:30:00|83.98|82.18|86.46|84.66|86.46|84.66|82.42|80.62|0
1645007700000|2022-02-16 10:35:00|86.3|84.5|85.68|83.88|86.52|84.72|85.3|83.5|0
1645008000000|2022-02-16 10:40:00|85.74|83.94|86.73|84.93|87.01|85.21|85.74|83.94|0
1645008300000|2022-02-16 10:45:00|86.85|85.05|86.89|85.09|87.18|85.38|86.06|84.26|0
1645008600000|2022-02-16 10:50:00|86.78|84.98|87.4|85.6|87.74|85.94|86.78|84.98|0
1645008900000|2022-02-16 10:55:00|87.51|85.71|87.56|85.76|88.3|86.5|87.28|85.48|0
1645009200000|2022-02-16 11:00:00|87.62|85.82|87.72|85.92|89.09|87.29|87.27|85.47|0
1645009500000|2022-02-16 11:05:00|87.66|85.86|87.55|85.75|88.51|86.71|87.49|85.69|0
1645009800000|2022-02-16 11:10:00|87.49|85.69|85.92|84.12|87.49|85.69|85.92|84.12|0
1645010100000|2022-02-16 11:15:00|85.97|84.17|86.36|84.56|87.14|85.34|85.97|84.17|0
1645010400000|2022-02-16 11:20:00|86.41|84.61|86.35|84.55|86.92|85.12|86.19|84.39|0
1645010700000|2022-02-16 11:25:00|86.46|84.66|86.68|84.88|86.91|85.11|85.24|83.44|0
1645011000000|2022-02-16 11:30:00|86.57|84.77|87.69|85.89|88.25|86.45|86.12|84.32|0
1645011300000|2022-02-16 11:35:00|87.57|85.77|88.47|86.67|88.48|86.68|87.01|85.21|0
1645011600000|2022-02-16 11:40:00|88.82|87.02|88.24|86.44|88.82|87.02|87.79|85.99|0
1645011900000|2022-02-16 11:45:00|88.18|86.38|88.12|86.32|88.69|86.89|88.01|86.21|0
1645012200000|2022-02-16 11:50:00|88.18|86.38|87.27|85.47|88.35|86.55|87.21|85.41|0
1645012500000|2022-02-16 11:55:00|87.21|85.41|87.94|86.14|89.14|87.34|87.21|85.41|0
1645012800000|2022-02-16 12:00:00|87.77|85.97|89.13|87.33|89.24|87.44|87.66|85.86|0
1645013100000|2022-02-16 12:05:00|89.47|87.67|88.67|86.87|89.47|87.67|88.67|86.87|0
1645013400000|2022-02-16 12:10:00|87.98|86.18|89.12|87.32|89.17|87.37|87.42|85.62|0
1645013700000|2022-02-16 12:15:00|89|87.2|88.25|86.45|89|87.2|87.64|85.84|0
1645014000000|2022-02-16 12:20:00|88.31|86.51|87.85|86.05|88.65|86.85|87.63|85.83|0
1645014300000|2022-02-16 12:25:00|88.08|86.28|88.64|86.84|89.22|87.42|87.85|86.05|0
1645014600000|2022-02-16 12:30:00|88.19|86.39|86.94|85.14|88.41|86.61|86.72|84.92|0
1645014900000|2022-02-16 12:35:00|87.05|85.25|84.59|82.79|87.05|85.25|84.26|82.46|0
1645015200000|2022-02-16 12:40:00|84.48|82.68|84.7|82.9|85.14|83.34|83.6|81.8|0
1645015500000|2022-02-16 12:45:00|84.59|82.79|85.36|83.56|85.58|83.78|84.37|82.57|0
1645015800000|2022-02-16 12:50:00|85.47|83.67|84.58|82.78|86.14|84.34|84.58|82.78|0
1645016100000|2022-02-16 12:55:00|84.69|82.89|85.12|83.32|85.24|83.44|83.59|81.79|0
1645016400000|2022-02-16 13:00:00|85.35|83.55|85.9|84.1|85.9|84.1|85.01|83.21|0
1645016700000|2022-02-16 13:05:00|86.01|84.21|84.45|82.65|86.01|84.21|84.23|82.43|0
1645017000000|2022-02-16 13:10:00|84.56|82.76|85.33|83.53|85.55|83.75|84.01|82.21|0
1645017300000|2022-02-16 13:15:00|85.44|83.64|85.99|84.19|86.21|84.41|85.21|83.41|0
1645017600000|2022-02-16 13:20:00|85.88|84.08|86.54|84.74|86.66|84.86|85.76|83.96|0
1645017900000|2022-02-16 13:25:00|86.48|84.68|85.47|83.67|86.99|85.19|85.42|83.62|0
1645018200000|2022-02-16 13:30:00|85.42|83.62|87.54|85.74|88.22|86.42|84.04|82.24|0
1645018500000|2022-02-16 13:35:00|87.48|85.68|88.04|86.24|89.36|87.56|86.87|85.07|0
1645018800000|2022-02-16 13:40:00|87.99|86.19|86.32|84.52|88.63|86.83|86.21|84.41|0
1645019100000|2022-02-16 13:45:00|86.26|84.46|82.82|81.02|86.66|84.86|82.55|80.75|0
1645019400000|2022-02-16 13:50:00|82.88|81.08|81.78|79.98|83.09|81.29|80.7|78.9|0
1645019700000|2022-02-16 13:55:00|81.67|79.87|81.29|79.49|81.67|79.87|77.19|75.39|0
1645020000000|2022-02-16 14:00:00|81.4|79.6|81.07|79.27|81.51|79.71|79.69|77.89|0
1645020300000|2022-02-16 14:05:00|80.86|79.06|79.36|77.56|81.29|79.49|78.83|77.03|0
1645020600000|2022-02-16 14:10:00|79.47|77.67|79.93|78.13|80.35|78.55|78.62|76.82|0
1645020900000|2022-02-16 14:15:00|80.03|78.23|80.98|79.18|81.31|79.51|79.98|78.18|0
1645021200000|2022-02-16 14:20:00|81.09|79.29|80.87|79.07|81.09|79.29|79.71|77.91|0
1645021500000|2022-02-16 14:25:00|80.76|78.96|80.97|79.17|82.05|80.25|80.45|78.65|0
1645021800000|2022-02-16 14:30:00|81.19|79.39|83.23|81.43|84.54|82.74|81.19|79.39|0
1645022100000|2022-02-16 14:35:00|82.58|80.78|82.46|80.66|83.23|81.43|81.6|79.8|0
1645022400000|2022-02-16 14:40:00|82.03|80.23|80.53|78.73|82.68|80.88|80.53|78.73|0
1645022700000|2022-02-16 14:45:00|80.63|78.83|81|79.2|83.76|81.96|80.31|78.51|0
1645023000000|2022-02-16 14:50:00|80.63|78.83|76.5|74.7|80.63|78.83|75.58|73.78|0
1645023300000|2022-02-16 14:55:00|76.81|75.01|76.4|74.6|78.19|76.39|75.02|73.22|0
1645023600000|2022-02-16 15:00:00|76.45|74.65|77.11|75.31|78.36|76.56|74.77|72.97|0
1645023900000|2022-02-16 15:05:00|77.22|75.42|77.31|75.51|78.36|76.56|76.6|74.8|0
1645024200000|2022-02-16 15:10:00|77.21|75.41|76.22|74.42|78.66|76.86|75.6|73.8|0
1645024500000|2022-02-16 15:15:00|76.11|74.31|74.68|72.88|76.47|74.67|73.26|71.46|0
1645024800000|2022-02-16 15:20:00|74.57|72.77|76.31|74.51|76.62|74.82|74.01|72.21|0
1645025100000|2022-02-16 15:25:00|76.51|74.71|77.44|75.64|77.55|75.75|75.69|73.89|0
1645025400000|2022-02-16 15:30:00|77.54|75.74|77.64|75.84|77.65|75.85|76.09|74.29|0
1645025700000|2022-02-16 15:35:00|77.54|75.74|77.53|75.73|78.58|76.78|76.81|75.01|0
1645026000000|2022-02-16 15:40:00|77.22|75.42|77.94|76.14|77.94|76.14|75.77|73.97|0
1645026300000|2022-02-16 15:45:00|77.84|76.04|75.8|74|78.36|76.56|75.13|73.33|0
1645026600000|2022-02-16 15:50:00|75.7|73.9|76.84|75.04|77.68|75.88|75.7|73.9|0
1645026900000|2022-02-16 15:55:00|76.73|74.93|75.28|73.48|76.73|74.93|74.56|72.76|0
1645027200000|2022-02-16 16:00:00|75.59|73.79|76.72|74.92|76.87|75.07|75.07|73.27|0
1645027500000|2022-02-16 16:05:00|76.62|74.82|77.55|75.75|78.18|76.38|74.96|73.16|0
1645027800000|2022-02-16 16:10:00|77.45|75.65|76.6|74.8|77.76|75.96|76.5|74.7|0
1645028100000|2022-02-16 16:15:00|76.81|75.01|75.05|73.25|78.07|76.27|74.95|73.15|0
1645028400000|2022-02-16 16:20:00|75.15|73.35|76.43|74.63|76.49|74.69|74.33|72.53|0
1645028700000|2022-02-16 16:25:00|76.38|74.58|77.95|76.15|78.26|76.46|76.18|74.38|0
1645029000000|2022-02-16 16:30:00|78.05|76.25|76.89|75.09|78.05|76.25|76.68|74.88|0
1645029300000|2022-02-16 16:35:00|76.79|74.99|76.99|75.19|77.94|76.14|76.58|74.78|0
1645029600000|2022-02-16 16:40:00|77.1|75.3|76.05|74.25|77.51|75.71|75.17|73.37|0
1645029900000|2022-02-16 16:45:00|76.15|74.35|76.77|74.97|76.77|74.97|75.84|74.04|0
1645030200000|2022-02-16 16:50:00|76.67|74.87|76.87|75.07|77.61|75.81|76.56|74.76|0
1645030500000|2022-02-16 16:55:00|76.66|74.86|77.6|75.8|78.23|76.43|76.66|74.86|0
1645030800000|2022-02-16 17:00:00|77.81|76.01|76.73|74.93|77.91|76.11|76|74.2|0
1645031100000|2022-02-16 17:05:00|76.84|75.04|76.3|74.5|77.47|75.67|76.2|74.4|0
1645031400000|2022-02-16 17:10:00|76.2|74.4|75.78|73.98|76.62|74.82|75.36|73.56|0
1645031700000|2022-02-16 17:15:00|75.88|74.08|75.35|73.55|76.09|74.29|74.94|73.14|0
1645032000000|2022-02-16 17:20:00|75.56|73.76|75.45|73.65|75.87|74.07|74.94|73.14|0
1645032300000|2022-02-16 17:25:00|75.35|73.55|74.93|73.13|76.07|74.27|74.83|73.03|0
1645032600000|2022-02-16 17:30:00|74.82|73.02|70.07|68.27|74.82|73.02|69.57|67.77|0
1645032900000|2022-02-16 17:35:00|69.97|68.17|73.53|71.73|74.77|72.97|69.57|67.77|0
1645033200000|2022-02-16 17:40:00|73.63|71.83|74.34|72.54|74.85|73.05|73.63|71.83|0
1645033500000|2022-02-16 17:45:00|74.54|72.74|74.94|73.14|75.36|73.56|74.13|72.33|0
1645033800000|2022-02-16 17:50:00|75.15|73.35|74.75|72.95|75.47|73.67|74.04|72.24|0
1645034100000|2022-02-16 17:55:00|74.65|72.85|73.74|71.94|75.16|73.36|73.46|71.66|0
1645034400000|2022-02-16 18:00:00|73.64|71.84|72.52|70.72|74.15|72.35|72.22|70.42|0
1645034700000|2022-02-16 18:05:00|72.62|70.82|73.73|71.93|74.14|72.34|72.32|70.52|0
1645035000000|2022-02-16 18:10:00|73.83|72.03|74.13|72.33|74.18|72.38|73.22|71.42|0
1645035300000|2022-02-16 18:15:00|74.18|72.38|74.13|72.33|74.54|72.74|73.82|72.02|0
1645035600000|2022-02-16 18:20:00|74.23|72.43|74.74|72.94|75.57|73.77|73.82|72.02|0
1645035900000|2022-02-16 18:25:00|74.84|73.04|74.42|72.62|74.84|73.04|73.81|72.01|0
1645036200000|2022-02-16 18:30:00|74.22|72.42|73.5|71.7|74.22|72.42|72.99|71.19|0
1645036500000|2022-02-16 18:35:00|73.6|71.8|73.7|71.9|74.52|72.72|73.29|71.49|0
1645036800000|2022-02-16 18:40:00|73.59|71.79|72.78|70.98|73.59|71.79|72.37|70.57|0
1645037100000|2022-02-16 18:45:00|72.88|71.08|73.28|71.48|73.89|72.09|72.67|70.87|0
1645037400000|2022-02-16 18:50:00|73.48|71.68|74.29|72.49|74.71|72.91|73.48|71.68|0
1645037700000|2022-02-16 18:55:00|74.19|72.39|73.72|71.92|74.44|72.64|72|70.2|0
1645038000000|2022-02-16 19:00:00|73.88|72.08|77.74|75.94|82.37|80.57|69.1|67.3|0
1645038300000|2022-02-16 19:05:00|77.9|76.1|79.65|77.85|82.52|80.72|76.22|74.42|0
1645038600000|2022-02-16 19:10:00|79.92|78.12|77.05|75.25|80.56|78.76|76|74.2|0
1645038900000|2022-02-16 19:15:00|76.68|74.88|80.26|78.46|81.4|79.6|76.68|74.88|0
1645039200000|2022-02-16 19:20:00|80.47|78.67|85.25|83.45|86.36|84.56|79.72|77.92|0
1645039500000|2022-02-16 19:25:00|85.48|83.68|85.13|83.33|85.59|83.79|84|82.2|0
1645039800000|2022-02-16 19:30:00|86.62|84.82|86.63|84.83|94.19|92.39|86.56|84.76|0
1645040100000|2022-02-16 19:35:00|86.97|85.17|85.59|83.79|87.55|85.75|83.78|81.98|0
1645040400000|2022-02-16 19:40:00|85.48|83.68|84.39|82.59|85.93|84.13|82.88|81.08|0
1645040700000|2022-02-16 19:45:00|84.16|82.36|82.87|81.07|85.58|83.78|81.98|80.18|0
1645041000000|2022-02-16 19:50:00|82.76|80.96|84.32|82.52|85.12|83.32|82.31|80.51|0
1645041300000|2022-02-16 19:55:00|84.44|82.64|87.75|85.95|87.75|85.95|84.21|82.41|0
1645041600000|2022-02-16 20:00:00|88.04|86.24|92.46|90.66|92.82|91.02|86.71|84.91|0
1645041900000|2022-02-16 20:05:00|92.34|90.54|90.91|89.11|92.34|90.54|90.43|88.63|0
1645042200000|2022-02-16 20:10:00|91.14|89.34|89.37|87.57|91.26|89.46|88.43|86.63|0
1645042500000|2022-02-16 20:15:00|89.6|87.8|88.23|86.43|90.42|88.62|86.36|84.56|0
1645042800000|2022-02-16 20:20:00|88|86.2|86.93|85.13|88.23|86.43|85.31|83.51|0
1645043100000|2022-02-16 20:25:00|86.82|85.02|89.68|87.88|89.73|87.93|86.82|85.02|0
1645043400000|2022-02-16 20:30:00|89.44|87.64|86.84|85.04|89.92|88.12|85.34|83.54|0
1645043700000|2022-02-16 20:35:00|86.73|84.93|89.99|88.19|90.16|88.36|86.26|84.46|0
1645044000000|2022-02-16 20:40:00|89.51|87.71|89.09|87.29|90.46|88.66|88.92|87.12|0
1645044300000|2022-02-16 20:45:00|89.27|87.47|90.93|89.13|91.05|89.25|87.74|85.94|0
1645044600000|2022-02-16 20:50:00|92.13|90.33|87.5|85.7|93.16|91.36|87.5|85.7|0
1645044900000|2022-02-16 20:55:00|87.9|86.1|86.33|84.53|87.9|86.1|85.06|83.26|0
1645045200000|2022-02-16 21:00:00|86.91|85.11|84.94|83.14|86.91|85.11|84.37|82.57|0
1645045500000|2022-02-16 21:05:00|84.83|83.03|84.59|82.79|85.28|83.48|84.25|82.45|0
1645045800000|2022-02-16 21:10:00|84.48|82.68|84.36|82.56|85.51|83.71|84.25|82.45|0
1645046100000|2022-02-16 21:15:00|85.13|82.93|85.24|83.04|85.7|83.5|85.01|82.81|0
1645046400000|2022-02-16 21:20:00|85.29|83.09|85.29|83.09|87.2|85|83.75|81.55|0
1645046700000|2022-02-16 21:25:00|85.23|83.03|85.4|83.2|86.03|83.83|84.66|82.46|0
1645047000000|2022-02-16 21:30:00|85.46|83.26|85.45|83.25|86.38|84.18|85.11|82.91|0
1645047300000|2022-02-16 21:35:00|85.33|83.13|85.1|82.9|85.68|83.48|85.1|82.9|0
1645047600000|2022-02-16 21:40:00|85.33|83.13|84.64|82.44|85.44|83.24|84.64|82.44|0
1645047900000|2022-02-16 21:45:00|84.75|82.55|84.06|81.86|84.75|82.55|84.06|81.86|0
1645048200000|2022-02-16 21:50:00|84.34|82.14|83.94|81.74|84.52|82.32|83.72|81.52|0
1645048500000|2022-02-16 21:55:00|84.05|81.85|84.33|82.13|84.51|82.31|83.88|81.68|0
1645048800000|2022-02-16 22:00:00|84.3|82.1|84.38|82.18|84.43|82.23|84.12|81.92|0
1645049100000|2022-02-16 22:05:00|84.33|82.13|84.4|82.2|84.42|82.22|84.29|82.09|0
1645049400000|2022-02-16 22:10:00|84.29|82.09|84.23|82.03|84.52|82.32|84.2|82|0
1645049700000|2022-02-16 22:15:00|84.28|82.08|84.53|82.33|84.53|82.33|84.28|82.08|0
1645050000000|2022-02-16 22:20:00|84.59|82.39|85.05|82.85|85.05|82.85|84.59|82.39|0
1645050300000|2022-02-16 22:25:00|85.08|82.88|85.31|83.11|85.53|83.33|85.05|82.85|0
1645050600000|2022-02-16 22:30:00|85.33|83.13|85.26|83.06|85.46|83.26|85|82.8|0
1645050900000|2022-02-16 22:35:00|85.27|83.07|85.28|83.08|85.37|83.17|85.22|83.02|0
1645051200000|2022-02-16 22:40:00|85.3|83.1|84.86|82.66|85.3|83.1|84.75|82.55|0
1645051500000|2022-02-16 22:45:00|84.88|82.68|84.36|82.16|84.88|82.68|84.34|82.14|0
1645051800000|2022-02-16 22:50:00|84.32|82.12|85.02|82.82|85.02|82.82|84.19|81.99|0
1645052100000|2022-02-16 22:55:00|84.9|82.7|84.36|82.16|84.9|82.7|84.13|81.93|0
1645052400000|2022-02-16 23:00:00|84.6|82.4|86.27|84.07|86.44|84.24|84.49|82.29|0
1645052700000|2022-02-16 23:05:00|86.32|84.12|86.73|84.53|87.01|84.81|86.27|84.07|0
1645053000000|2022-02-16 23:10:00|86.84|84.64|86.95|84.75|87.19|84.99|86.49|84.29|0
1645053300000|2022-02-16 23:15:00|87.01|84.81|86.83|84.63|87.07|84.87|85.79|83.59|0
1645053600000|2022-02-16 23:20:00|86.89|84.69|87.06|84.86|87.29|85.09|86.59|84.39|0
1645053900000|2022-02-16 23:25:00|87.17|84.97|87.92|85.72|87.99|85.79|87.17|84.97|0
1645054200000|2022-02-16 23:30:00|88.1|85.9|88.1|85.9|88.22|86.02|87.63|85.43|0
1645054500000|2022-02-16 23:35:00|87.86|85.66|88.32|86.12|88.56|86.36|87.51|85.31|0
1645054800000|2022-02-16 23:40:00|88.21|86.01|84.04|81.84|88.38|86.18|83.93|81.73|0
1645055100000|2022-02-16 23:45:00|83.81|81.61|82.68|80.48|84.16|81.96|82.57|80.37|0
1645055400000|2022-02-16 23:50:00|82.57|80.37|82.78|80.58|83.35|81.15|82.11|79.91|0
1645055700000|2022-02-16 23:55:00|82.9|80.7|82.55|80.35|83.01|80.81|82|79.8|0
1645056000000|2022-02-17 00:00:00|82.44|80.24|81.93|79.73|82.78|80.58|81.88|79.68|0
1645056300000|2022-02-17 00:05:00|81.99|79.79|81.76|79.56|82.32|80.12|81.65|79.45|0
1645056600000|2022-02-17 00:10:00|81.65|79.45|81.75|79.55|82.43|80.23|81.64|79.44|0
1645056900000|2022-02-17 00:15:00|81.69|79.49|81.52|79.32|81.97|79.77|81.3|79.1|0
1645057200000|2022-02-17 00:20:00|81.58|79.38|81.74|79.54|81.86|79.66|81.3|79.1|0
1645057500000|2022-02-17 00:25:00|81.63|79.43|82.07|79.87|82.3|80.1|81.63|79.43|0
1645057800000|2022-02-17 00:30:00|82.12|79.92|82.74|80.54|82.97|80.77|82.07|79.87|0
1645058100000|2022-02-17 00:35:00|82.85|80.65|82.51|80.31|83.64|81.44|82.51|80.31|0
1645058400000|2022-02-17 00:40:00|82.62|80.42|82.28|80.08|82.73|80.53|81.94|79.74|0
1645058700000|2022-02-17 00:45:00|82.17|79.97|82.72|80.52|83.06|80.86|81.72|79.52|0
1645059000000|2022-02-17 00:50:00|82.78|80.58|81.93|79.73|82.83|80.63|81.93|79.73|0
1645059300000|2022-02-17 00:55:00|81.98|79.78|82.6|80.4|82.71|80.51|81.98|79.78|0
1645059600000|2022-02-17 01:00:00|82.71|80.51|82.59|80.39|83.04|80.84|82.26|80.06|0
1645059900000|2022-02-17 01:05:00|82.53|80.33|82.14|79.94|82.7|80.5|82.02|79.82|0
1645060200000|2022-02-17 01:10:00|82.25|80.05|82.92|80.72|82.92|80.72|82.14|79.94|0
1645060500000|2022-02-17 01:15:00|83.26|81.06|82.91|80.71|83.26|81.06|82.24|80.04|0
1645060800000|2022-02-17 01:20:00|83.03|80.83|83.02|80.82|83.14|80.94|82.74|80.54|0
1645061100000|2022-02-17 01:25:00|83.07|80.87|83.81|81.61|84.15|81.95|82.91|80.71|0
1645061400000|2022-02-17 01:30:00|83.69|81.49|83.4|81.2|83.81|81.61|83.12|80.92|0
1645061700000|2022-02-17 01:35:00|83.35|81.15|83.68|81.48|83.68|81.48|83.12|80.92|0
1645062000000|2022-02-17 01:40:00|83.57|81.37|83.22|81.02|83.68|81.48|83.22|81.02|0
1645062300000|2022-02-17 01:45:00|83.34|81.14|82.65|80.45|83.44|81.24|82.09|79.89|0
1645062600000|2022-02-17 01:50:00|82.76|80.56|82.81|80.61|82.81|80.61|81.92|79.72|0
1645062900000|2022-02-17 01:55:00|82.76|80.56|82.75|80.55|82.98|80.78|82.53|80.33|0
1645063200000|2022-02-17 02:00:00|82.64|80.44|84.22|82.02|84.45|82.25|82.64|80.44|0
1645063500000|2022-02-17 02:05:00|84.56|82.36|83.87|81.67|84.56|82.36|83.54|81.34|0
1645063800000|2022-02-17 02:10:00|83.76|81.56|84.55|82.35|84.9|82.7|83.76|81.56|0
1645064100000|2022-02-17 02:15:00|84.67|82.47|84.66|82.46|84.95|82.75|84.32|82.12|0
1645064400000|2022-02-17 02:20:00|84.78|82.58|84.43|82.23|84.78|82.58|84.2|82|0
1645064700000|2022-02-17 02:25:00|84.31|82.11|84.42|82.22|84.65|82.45|84.31|82.11|0
1645065000000|2022-02-17 02:30:00|84.48|82.28|84.19|81.99|84.53|82.33|83.9|81.7|0
1645065300000|2022-02-17 02:35:00|84.24|82.04|84.35|82.15|84.64|82.44|84.07|81.87|0
1645065600000|2022-02-17 02:40:00|84.41|82.21|84.29|82.09|84.87|82.67|84.29|82.09|0
1645065900000|2022-02-17 02:45:00|84.23|82.03|84.17|81.97|84.52|82.32|83.94|81.74|0
1645066200000|2022-02-17 02:50:00|84.11|81.91|84.62|82.42|84.74|82.54|84.06|81.86|0
1645066500000|2022-02-17 02:55:00|84.68|82.48|84.84|82.64|84.96|82.76|84.62|82.42|0
1645066800000|2022-02-17 03:00:00|84.96|82.76|84.61|82.41|84.96|82.76|84.49|82.29|0
1645067100000|2022-02-17 03:05:00|84.72|82.52|84.95|82.75|84.95|82.75|84.49|82.29|0
1645067400000|2022-02-17 03:10:00|85|82.8|85.06|82.86|85.17|82.97|84.94|82.74|0
1645067700000|2022-02-17 03:15:00|85|82.8|85.05|82.85|85.17|82.97|84.82|82.62|0
1645068000000|2022-02-17 03:20:00|84.93|82.73|84.59|82.39|84.93|82.73|84.47|82.27|0
1645068300000|2022-02-17 03:25:00|84.7|82.5|84.81|82.61|84.81|82.61|84.58|82.38|0
1645068600000|2022-02-17 03:30:00|84.92|82.72|84.23|82.03|85.04|82.84|84.23|82.03|0
1645068900000|2022-02-17 03:35:00|84.12|81.92|84.57|82.37|84.68|82.48|84.12|81.92|0
1645069200000|2022-02-17 03:40:00|84.68|82.48|84.62|82.42|84.91|82.71|84.62|82.42|0
1645069500000|2022-02-17 03:45:00|84.68|82.48|83.42|81.22|84.68|82.48|83.42|81.22|0
1645069800000|2022-02-17 03:50:00|83.53|81.33|81.61|79.41|83.76|81.56|81.61|79.41|0
1645070100000|2022-02-17 03:55:00|80.83|78.63|80.19|77.99|81.29|79.09|77.22|75.02|0
1645070400000|2022-02-17 04:00:00|78.68|76.48|75.32|72.24|79.01|76.48|75.32|72.24|0
1645070700000|2022-02-17 04:05:00|75.37|72.29|77.46|74.38|77.84|74.76|74.91|71.83|0
1645071000000|2022-02-17 04:10:00|77.14|74.06|79.27|76.19|81.76|78.68|76.67|73.59|0
1645071300000|2022-02-17 04:15:00|79.16|76.08|80.33|77.25|80.55|77.47|78.04|74.96|0
1645071600000|2022-02-17 04:20:00|80.06|76.98|80.97|77.89|81.62|78.54|79.59|76.51|0
1645071900000|2022-02-17 04:25:00|80.91|77.83|80.74|78.54|81.4|78.97|80.31|77.46|0
1645072200000|2022-02-17 04:30:00|80.9|78.7|81.43|79.23|83.13|80.93|80.42|78.22|0
1645072500000|2022-02-17 04:35:00|81.54|79.34|80.4|78.2|81.71|79.51|80.14|77.94|0
1645072800000|2022-02-17 04:40:00|80.46|78.26|80.12|77.92|81.2|79|79.69|77.49|0
1645073100000|2022-02-17 04:45:00|80.23|78.03|79.58|77.38|80.98|78.78|79.58|77.38|0
1645073400000|2022-02-17 04:50:00|79.36|77.16|78.72|76.52|80.54|78.34|78.61|76.41|0
1645073700000|2022-02-17 04:55:00|78.61|76.41|78.5|76.3|79.35|77.15|78.5|76.3|0
1645074000000|2022-02-17 05:00:00|78.29|76.09|78.39|76.19|79.24|77.04|77.76|75.56|0
1645074300000|2022-02-17 05:05:00|78.49|76.29|81.17|78.97|82.7|80.5|78.07|75.87|0
1645074600000|2022-02-17 05:10:00|81.06|78.86|80.51|78.31|81.87|79.67|80.19|77.99|0
1645074900000|2022-02-17 05:15:00|80.56|78.36|82.3|80.1|82.85|80.65|80.51|78.31|0
1645075200000|2022-02-17 05:20:00|82.25|80.05|82.52|80.32|83.4|81.2|82.14|79.94|0
1645075500000|2022-02-17 05:25:00|82.74|80.54|81.95|79.75|82.95|80.75|81.74|79.54|0
1645075800000|2022-02-17 05:30:00|81.84|79.64|82.55|80.35|83.16|80.96|81.3|79.1|0
1645076100000|2022-02-17 05:35:00|82.44|80.24|81.72|79.52|82.88|80.68|81.23|79.03|0
1645076400000|2022-02-17 05:40:00|81.77|79.57|81.22|79.02|82.37|80.17|81|78.8|0
1645076700000|2022-02-17 05:45:00|81.11|78.91|79.8|77.6|81.22|79.02|79.69|77.49|0
1645077000000|2022-02-17 05:50:00|79.85|77.65|79.9|77.7|80.45|78.25|79.26|77.06|0
1645077300000|2022-02-17 05:55:00|79.8|77.6|80.87|78.67|80.87|78.67|79.69|77.49|0
1645077600000|2022-02-17 06:00:00|80.27|78.07|80.38|78.18|81.58|79.38|79.25|77.05|0
1645077900000|2022-02-17 06:05:00|80|77.8|80.08|77.88|80.5|78.3|78.92|76.72|0
1645078200000|2022-02-17 06:10:00|80.14|77.94|79.17|76.97|80.14|77.94|78.85|76.65|0
1645078500000|2022-02-17 06:15:00|79.11|76.91|80.67|78.47|80.72|78.52|79.11|76.91|0
1645078800000|2022-02-17 06:20:00|80.34|78.14|80.56|78.36|81.27|79.07|80.07|77.87|0
1645079100000|2022-02-17 06:25:00|80.51|78.31|83.89|81.69|83.89|81.69|79.86|77.66|0
1645079400000|2022-02-17 06:30:00|84.33|82.13|80.93|78.73|84.89|82.69|79.43|77.23|0
1645079700000|2022-02-17 06:35:00|81.25|79.05|81.47|79.27|81.75|79.55|80.18|77.98|0
1645080000000|2022-02-17 06:40:00|81.74|79.54|81.63|79.43|82.51|80.31|81.57|79.37|0
1645080300000|2022-02-17 06:45:00|81.36|79.16|81.68|79.48|82.88|80.68|80.66|78.46|0
1645080600000|2022-02-17 06:50:00|81.73|79.53|82.38|80.18|82.93|80.73|81.62|79.42|0
1645080900000|2022-02-17 06:55:00|82.6|80.4|82.81|80.61|83.69|81.49|82.32|80.12|0
1645081200000|2022-02-17 07:00:00|82.75|80.55|84.57|82.37|85.35|83.15|82.59|80.39|0
1645081500000|2022-02-17 07:05:00|84.68|82.48|82.6|80.4|85.68|83.48|81.33|79.13|0
1645081800000|2022-02-17 07:10:00|82.54|80.34|82.43|80.23|83.65|81.45|81.77|79.57|0
1645082100000|2022-02-17 07:15:00|82.32|80.12|82.75|80.55|83.2|81|81.82|79.62|0
1645082400000|2022-02-17 07:20:00|82.42|80.22|81.98|79.78|82.86|80.66|81.76|79.56|0
1645082700000|2022-02-17 07:25:00|82.09|79.89|81.8|79.6|82.52|80.32|81.42|79.22|0
1645083000000|2022-02-17 07:30:00|81.75|79.55|83.18|80.98|83.4|81.2|81.15|78.95|0
1645083300000|2022-02-17 07:35:00|83.34|81.14|82.62|80.42|83.4|81.2|82.56|80.36|0
1645083600000|2022-02-17 07:40:00|82.51|80.31|83.28|81.08|83.61|81.41|82.34|80.14|0
1645083900000|2022-02-17 07:45:00|83.39|81.19|82.78|80.58|84.95|82.75|82.67|80.47|0
1645084200000|2022-02-17 07:50:00|82.72|80.52|81.88|79.68|82.89|80.69|81.55|79.35|0
1645084500000|2022-02-17 07:55:00|81.77|79.57|82.48|80.28|82.66|80.46|81.32|79.12|0
1645084800000|2022-02-17 08:00:00|82.82|80.62|84.01|81.81|84.79|82.59|82.66|80.46|0
1645085100000|2022-02-17 08:05:00|83.7|81.9|84.83|83.03|84.94|83.14|83.01|81.21|0
1645085400000|2022-02-17 08:10:00|84.94|83.14|83.46|81.66|85.4|83.6|83.35|81.55|0
1645085700000|2022-02-17 08:15:00|83.57|81.77|81.32|79.52|83.57|81.77|80.82|79.02|0
1645086000000|2022-02-17 08:20:00|81.1|79.3|80.98|79.18|82.33|80.53|80.65|78.85|0
1645086300000|2022-02-17 08:25:00|80.87|79.07|78.41|76.61|81.43|79.63|71.81|70.01|0
1645086600000|2022-02-17 08:30:00|77.99|76.19|78.3|76.5|80.89|79.09|77.99|76.19|0
1645086900000|2022-02-17 08:35:00|78.62|76.82|79.69|77.89|80.01|78.21|76.4|74.6|0
1645087200000|2022-02-17 08:40:00|79.37|77.57|79.25|77.45|80.12|78.32|78.51|76.71|0
1645087500000|2022-02-17 08:45:00|79.04|77.24|77.64|75.84|79.47|77.67|75.08|73.28|0
1645087800000|2022-02-17 08:50:00|76.9|75.1|78.92|77.12|78.92|77.12|76.9|75.1|0
1645088100000|2022-02-17 08:55:00|78.81|77.01|78.7|76.9|79.18|77.38|78.11|76.31|0
1645088400000|2022-02-17 09:00:00|78.75|76.95|77.47|75.67|80.31|78.51|77.31|75.51|0
1645088700000|2022-02-17 09:05:00|77.68|75.88|77.82|75.62|79.01|77.21|77.46|75.62|0
1645089000000|2022-02-17 09:10:00|78.03|75.83|78.03|75.83|78.83|76.63|77.6|75.4|0
1645089300000|2022-02-17 09:15:00|79.02|77.22|80.42|78.62|80.42|78.62|79.02|77.22|0
1645089600000|2022-02-17 09:20:00|80.31|78.51|77.88|76.08|80.31|78.51|77.31|75.51|0
1645089900000|2022-02-17 09:25:00|78.03|75.83|77.92|75.72|78.78|76.58|77.5|75.3|0
1645091700000|2022-02-17 09:55:00|79.47|74.07|79.47|74.07|80.11|74.71|79.36|73.96|0
1645092000000|2022-02-17 10:00:00|79.36|73.96|79.94|74.54|80.53|75.13|78.83|73.43|0
1645092300000|2022-02-17 10:05:00|79.99|74.59|77.87|76.07|80.21|76.07|77.07|73.79|0
1645092600000|2022-02-17 10:10:00|77.97|76.17|79.36|77.56|79.36|77.56|77.87|76.07|0
1645092900000|2022-02-17 10:15:00|79.25|77.45|79.14|77.34|79.68|77.88|78.5|76.7|0
1645093200000|2022-02-17 10:20:00|78.92|77.12|78.75|76.95|79.51|77.71|78.6|76.8|0
1645093500000|2022-02-17 10:25:00|78.81|77.01|79.18|77.38|79.78|77.98|78.6|76.8|0
1645093800000|2022-02-17 10:30:00|79.23|77.43|79.66|77.86|80.09|78.29|78.91|77.11|0
1645094100000|2022-02-17 10:35:00|79.55|77.75|79.76|77.96|79.87|78.07|79.01|77.21|0
1645094400000|2022-02-17 10:40:00|79.87|78.07|80.3|78.5|80.4|78.6|79.33|77.53|0
1645094700000|2022-02-17 10:45:00|80.08|78.28|80.14|78.34|80.64|78.84|79.16|77.36|0
1645095000000|2022-02-17 10:50:00|80.03|78.23|81|79.2|81.28|79.48|80.03|78.23|0
1645095300000|2022-02-17 10:55:00|80.95|79.15|79.64|77.84|80.95|79.15|79.64|77.84|0
1645095600000|2022-02-17 11:00:00|79.69|77.89|78.99|77.19|80.07|78.27|78.56|76.76|0
1645095900000|2022-02-17 11:05:00|79.1|77.3|78.34|76.54|79.1|77.3|77.81|76.01|0
1645096200000|2022-02-17 11:10:00|78.45|76.65|78.71|76.91|78.98|77.18|77.96|76.16|0
1645096500000|2022-02-17 11:15:00|78.66|76.86|78.65|76.85|78.87|77.07|77.69|75.89|0
1645096800000|2022-02-17 11:20:00|78.76|76.96|78.43|76.63|79.29|77.49|78.32|76.52|0
1645097100000|2022-02-17 11:25:00|78.54|76.74|78.47|76.67|78.96|77.16|78.37|76.57|0
1645097400000|2022-02-17 11:30:00|78.53|76.73|77.78|75.98|78.85|77.05|77.67|75.87|0
1645097700000|2022-02-17 11:35:00|77.67|75.87|78.95|77.15|78.95|77.15|77.57|75.77|0
1645098000000|2022-02-17 11:40:00|79.05|77.25|79.48|77.68|79.59|77.79|78.62|76.82|0
1645098300000|2022-02-17 11:45:00|79.42|77.62|78.88|77.08|79.58|77.78|78.72|76.92|0
1645098600000|2022-02-17 11:50:00|78.83|77.03|78.12|76.32|78.83|77.03|77.97|76.17|0
1645098900000|2022-02-17 11:55:00|78.02|76.22|79.14|77.34|80|78.2|77.97|76.17|0
1645099200000|2022-02-17 12:00:00|79.46|77.66|81.63|79.83|82.62|80.82|79.46|77.66|0
1645099500000|2022-02-17 12:05:00|81.74|79.94|82.06|80.26|82.95|81.15|81.52|79.72|0
1645099800000|2022-02-17 12:10:00|82.17|80.37|81.78|79.98|82.28|80.48|81.18|79.38|0
1645100100000|2022-02-17 12:15:00|81.51|79.71|80.32|78.52|82.53|80.73|80.11|78.31|0
1645100400000|2022-02-17 12:20:00|80.26|78.46|80.53|78.73|80.76|78.96|79.77|77.97|0
1645100700000|2022-02-17 12:25:00|80.43|78.63|80.97|79.17|81.08|79.28|79.99|78.19|0
1645101000000|2022-02-17 12:30:00|81.08|79.28|81.18|79.38|81.52|79.72|80.41|78.61|0
1645101300000|2022-02-17 12:35:00|81.07|79.27|81.4|79.6|81.51|79.71|80.63|78.83|0
1645101600000|2022-02-17 12:40:00|81.62|79.82|82.44|80.64|83.06|81.26|81.06|79.26|0
1645101900000|2022-02-17 12:45:00|82.28|80.48|81.83|80.03|83.61|81.81|81.61|79.81|0
1645102200000|2022-02-17 12:50:00|81.94|80.14|81.94|80.14|82.39|80.59|81.61|79.81|0
1645102500000|2022-02-17 12:55:00|81.83|80.03|81.82|80.02|82.16|80.36|81.27|79.47|0
1645102800000|2022-02-17 13:00:00|81.93|80.13|81.59|79.79|84.29|82.49|81.59|79.79|0
1645103100000|2022-02-17 13:05:00|82.04|80.24|80.15|78.35|82.04|80.24|78.4|76.6|0
1645103400000|2022-02-17 13:10:00|80.26|78.46|78.41|76.61|80.59|78.79|77.87|76.07|0
1645103700000|2022-02-17 13:15:00|78.52|76.72|79.45|77.65|79.78|77.98|76.91|75.11|0
1645104000000|2022-02-17 13:20:00|79.56|77.76|80.31|78.51|80.42|78.62|79.13|77.33|0
1645104300000|2022-02-17 13:25:00|80.42|78.62|79.93|78.13|80.64|78.84|79.45|77.65|0
1645104600000|2022-02-17 13:30:00|79.92|78.12|80.57|78.77|81.17|79.37|79.76|77.96|0
1645104900000|2022-02-17 13:35:00|80.41|78.61|79.21|77.41|80.73|78.93|79.21|77.41|0
1645105200000|2022-02-17 13:40:00|79.11|77.31|74.17|72.37|79.43|77.63|72.98|71.18|0
1645105500000|2022-02-17 13:45:00|74.12|72.32|73.44|71.64|74.68|72.88|72.68|70.88|0
1645105800000|2022-02-17 13:50:00|73.34|71.54|74.31|72.51|74.88|73.08|71.19|69.39|0
1645106100000|2022-02-17 13:55:00|74.21|72.41|73.99|72.19|74.93|73.13|73.08|71.28|0
1645106400000|2022-02-17 14:00:00|73.89|72.09|75.81|74.01|77.42|75.62|73.69|71.89|0
1645106700000|2022-02-17 14:05:00|75.7|73.9|76.33|74.53|76.65|74.85|74.92|73.12|0
1645107000000|2022-02-17 14:10:00|76.38|74.58|77.17|75.37|78.99|77.19|76.22|74.42|0
1645107300000|2022-02-17 14:15:00|77.27|75.47|75.58|73.78|77.8|76|75.58|73.78|0
1645107600000|2022-02-17 14:20:00|75.69|73.89|76|74.2|76.73|74.93|74.85|73.05|0
1645107900000|2022-02-17 14:25:00|75.89|74.09|73.7|71.9|76.1|74.3|73.7|71.9|0
1645108200000|2022-02-17 14:30:00|73.91|72.11|73.21|71.41|75.57|73.77|71.89|70.09|0
1645108500000|2022-02-17 14:35:00|73.42|71.62|74.7|72.9|74.76|72.96|71.98|70.18|0
1645108800000|2022-02-17 14:40:00|74.65|72.85|72.59|70.79|75.59|73.79|70.31|68.51|0
1645109100000|2022-02-17 14:45:00|73.1|71.3|70.32|68.52|73.1|71.3|67.41|65.61|0
1645109400000|2022-02-17 14:50:00|70.52|68.72|66.04|64.24|70.52|68.72|65.95|64.15|0
1645109700000|2022-02-17 14:55:00|66.8|65|65.94|64.14|67.84|66.04|65.28|63.48|0
1645110000000|2022-02-17 15:00:00|65.84|64.04|66.6|64.8|67.46|65.66|64.16|62.36|0
1645110300000|2022-02-17 15:05:00|66.79|64.99|66.5|64.7|67.93|66.13|65.93|64.13|0
1645110600000|2022-02-17 15:10:00|66.69|64.89|68.99|67.19|69.09|67.29|66.21|64.41|0
1645110900000|2022-02-17 15:15:00|68.84|67.04|66.01|64.21|68.99|67.19|66.01|64.21|0
1645111200000|2022-02-17 15:20:00|65.82|64.02|64.5|62.7|66.01|64.21|63.31|61.51|0
1645111500000|2022-02-17 15:25:00|64.46|62.66|62.75|60.95|64.46|62.66|62.57|60.77|0
1645111800000|2022-02-17 15:30:00|62.93|61.13|62.34|60.54|64.96|63.16|61.32|59.52|0
1645112100000|2022-02-17 15:35:00|61.98|60.18|63.08|61.28|63.17|61.37|61.52|59.72|0
1645112400000|2022-02-17 15:40:00|62.98|61.18|63.16|61.36|63.44|61.64|61.97|60.17|0
1645112700000|2022-02-17 15:45:00|63.07|61.27|61.96|60.16|64.75|62.95|60.87|59.07|0
1645113000000|2022-02-17 15:50:00|62.23|60.43|62.5|60.7|62.78|60.98|60.68|58.88|0
1645113300000|2022-02-17 15:55:00|62.6|60.8|63.04|61.24|64.45|62.65|62.48|60.68|0
1645113600000|2022-02-17 16:00:00|62.85|61.05|62.57|60.77|63.69|61.89|62.02|60.22|0
1645113900000|2022-02-17 16:05:00|62.76|60.96|63.03|61.23|65.86|64.06|62.76|60.96|0
1645114200000|2022-02-17 16:10:00|63.08|61.28|65.39|63.59|65.96|64.16|63.08|61.28|0
1645114500000|2022-02-17 16:15:00|65.2|63.4|65.86|64.06|66.83|65.03|64.62|62.82|0
1645114800000|2022-02-17 16:20:00|65.76|63.96|64.23|62.43|66.15|64.35|64.23|62.43|0
1645115100000|2022-02-17 16:25:00|64.14|62.34|65.37|63.57|66.24|64.44|64.14|62.34|0
1645115400000|2022-02-17 16:30:00|65.47|63.67|64.6|62.8|65.7|63.9|64.32|62.52|0
1645115700000|2022-02-17 16:35:00|65.17|63.37|63.84|62.04|65.55|63.75|63.56|61.76|0
1645116000000|2022-02-17 16:40:00|63.93|62.13|64.5|62.7|65.07|63.27|63.74|61.94|0
1645116300000|2022-02-17 16:45:00|64.31|62.51|67.87|66.07|67.87|66.07|64.02|62.22|0
1645116600000|2022-02-17 16:50:00|67.67|65.87|65.72|63.92|67.67|65.87|65.72|63.92|0
1645116900000|2022-02-17 16:55:00|65.92|64.12|64.57|62.77|66.3|64.5|64.29|62.49|0
1645117200000|2022-02-17 17:00:00|64.48|62.68|65.47|63.67|65.62|63.82|63.35|61.55|0
1645117500000|2022-02-17 17:05:00|65.62|63.82|63.81|62.01|66.19|64.39|63.48|61.68|0
1645117800000|2022-02-17 17:10:00|63.99|62.19|64.08|62.28|64.27|62.47|62.68|60.88|0
1645118100000|2022-02-17 17:15:00|63.99|62.19|64.36|62.56|64.65|62.85|63.8|62|0
1645118400000|2022-02-17 17:20:00|64.46|62.66|65.31|63.51|65.79|63.99|64.17|62.37|0
1645118700000|2022-02-17 17:25:00|65.26|63.46|65.21|63.41|65.88|64.08|65.02|63.22|0
1645119000000|2022-02-17 17:30:00|65.11|63.31|65.77|63.97|66.84|65.04|64.63|62.83|0
1645119300000|2022-02-17 17:35:00|65.87|64.07|65.24|63.44|66.06|64.26|65.1|63.3|0
1645119600000|2022-02-17 17:40:00|65.14|63.34|65.19|63.39|65.28|63.48|64.24|62.44|0
1645119900000|2022-02-17 17:45:00|65.28|63.48|63.48|61.68|65.28|63.48|62.73|60.93|0
1645120200000|2022-02-17 17:50:00|63.67|61.87|64.13|62.33|64.51|62.71|63.2|61.4|0
1645120500000|2022-02-17 17:55:00|64.04|62.24|64.13|62.33|64.46|62.66|63.57|61.77|0
1645120800000|2022-02-17 18:00:00|64.03|62.23|63.13|61.33|64.6|62.8|63.13|61.33|0
1645121100000|2022-02-17 18:05:00|63.27|61.47|63.08|61.28|63.93|62.13|62.71|60.91|0
1645121400000|2022-02-17 18:10:00|63.18|61.38|61.68|59.88|63.18|61.38|60.59|58.79|0
1645121700000|2022-02-17 18:15:00|61.49|59.69|61.49|59.69|62.6|60.8|61.12|59.32|0
1645122000000|2022-02-17 18:20:00|61.39|59.59|60.84|59.04|61.86|60.06|60.38|58.58|0
1645122300000|2022-02-17 18:25:00|60.93|59.13|60.92|59.12|61.06|59.26|59.92|58.12|0
1645122600000|2022-02-17 18:30:00|60.83|59.03|61.56|59.76|62.3|60.5|60.56|58.76|0
1645122900000|2022-02-17 18:35:00|61.47|59.67|60.46|58.66|62.02|60.22|60.37|58.57|0
1645123200000|2022-02-17 18:40:00|60.36|58.56|59.81|58.01|60.36|58.56|58.99|57.19|0
1645123500000|2022-02-17 18:45:00|59.72|57.92|59.17|57.37|59.81|58.01|58.91|57.11|0
1645123800000|2022-02-17 18:50:00|59.08|57.28|60.16|58.36|60.26|58.46|58.99|57.19|0
1645124100000|2022-02-17 18:55:00|60.07|58.27|60.16|58.36|60.43|58.63|59.79|57.99|0
1645124400000|2022-02-17 19:00:00|60.07|58.27|59.07|57.27|60.07|58.27|58.62|56.82|0
1645124700000|2022-02-17 19:05:00|59.16|57.36|57.55|55.75|59.16|57.36|57.28|55.48|0
1645125000000|2022-02-17 19:10:00|57.46|55.66|58.16|56.36|58.25|56.45|56.84|55.04|0
1645125300000|2022-02-17 19:15:00|58.07|56.27|58.16|56.36|58.87|57.07|57.63|55.83|0
1645125600000|2022-02-17 19:20:00|57.98|56.18|55.87|54.07|58.24|56.44|55.79|53.99|0
1645125900000|2022-02-17 19:25:00|55.79|53.99|56.04|54.24|56.31|54.51|55.53|53.73|0
1645126200000|2022-02-17 19:30:00|56.13|54.33|55.04|53.24|56.39|54.59|54.41|52.61|0
1645126500000|2022-02-17 19:35:00|55.09|53.29|54.23|52.43|55.26|53.46|54.23|52.43|0
1645126800000|2022-02-17 19:40:00|54.32|52.52|54.62|52.82|55.08|53.28|51.92|50.12|0
1645127100000|2022-02-17 19:45:00|54.7|52.9|55.89|54.09|56.32|54.52|54.44|52.64|0
1645127400000|2022-02-17 19:50:00|55.8|54|54.86|53.06|55.8|54|54.18|52.38|0
1645127700000|2022-02-17 19:55:00|54.77|52.97|53.93|52.13|55.54|53.74|53.84|52.04|0
1645128000000|2022-02-17 20:00:00|54.01|52.21|53|51.2|54.77|52.97|52.84|51.04|0
1645128300000|2022-02-17 20:05:00|53.17|51.37|51.28|49.48|53.25|51.45|51.28|49.48|0
1645128600000|2022-02-17 20:10:00|51.36|49.56|50.39|48.59|51.85|50.05|50.07|48.27|0
1645128900000|2022-02-17 20:15:00|50.31|48.51|52.15|50.35|52.23|50.43|48.31|46.51|0
1645129200000|2022-02-17 20:20:00|52.07|50.27|52.55|50.75|53.46|51.66|52.07|50.27|0
1645129500000|2022-02-17 20:25:00|52.71|50.91|52.46|50.66|53.45|51.65|51.81|50.01|0
1645129800000|2022-02-17 20:30:00|52.3|50.5|51.4|49.6|54.11|52.31|50.76|48.96|0
1645130100000|2022-02-17 20:35:00|51.48|49.68|54.52|52.72|55.03|53.23|51.48|49.68|0
1645130400000|2022-02-17 20:40:00|54.44|52.64|53.68|51.88|54.44|52.64|53.1|51.3|0
1645130700000|2022-02-17 20:45:00|53.76|51.96|52.93|51.13|55.45|53.65|52.93|51.13|0
1645131000000|2022-02-17 20:50:00|52.69|50.89|50.98|49.18|52.69|50.89|48.7|46.9|0
1645131300000|2022-02-17 20:55:00|50.66|48.86|50.85|49.05|52.88|51.08|50.54|48.74|0
1645131600000|2022-02-17 21:00:00|51.01|49.21|53.87|52.07|53.87|52.07|50.22|48.42|0
1645131900000|2022-02-17 21:05:00|53.79|51.99|51.12|49.32|53.87|52.07|50.49|48.69|0
1645132200000|2022-02-17 21:10:00|51.36|49.56|52.4|50.6|52.48|50.68|50.18|48.38|0
1645132500000|2022-02-17 21:15:00|52.43|50.23|51.27|49.07|52.59|50.39|51.08|48.88|0
1645132800000|2022-02-17 21:20:00|51.31|49.11|52.26|50.06|52.42|50.22|51.15|48.95|0
1645133100000|2022-02-17 21:25:00|52.18|49.98|52.02|49.82|52.34|50.14|51.94|49.74|0
1645133400000|2022-02-17 21:30:00|52.06|49.86|52.98|50.78|53.06|50.86|51.94|49.74|0
1645133700000|2022-02-17 21:35:00|52.9|50.7|52.89|50.69|53.22|51.02|52.81|50.61|0
1645134000000|2022-02-17 21:40:00|52.97|50.77|52.72|50.52|53.25|51.05|52.4|50.2|0
1645134300000|2022-02-17 21:45:00|52.89|50.69|52.96|50.76|53.37|51.17|52.76|50.56|0
1645134600000|2022-02-17 21:50:00|53.04|50.84|52.83|50.63|53.12|50.92|52.79|50.59|0
1645134900000|2022-02-17 21:55:00|52.96|50.76|52.59|50.39|53.04|50.84|52.55|50.35|0
1645135200000|2022-02-17 22:00:00|52.63|50.43|52.44|50.24|52.8|50.6|52.44|50.24|0
1645135500000|2022-02-17 22:05:00|52.4|50.2|52.56|50.36|52.62|50.42|52.33|50.13|0
1645135800000|2022-02-17 22:10:00|52.54|50.34|52.45|50.25|52.54|50.34|52.32|50.12|0
1645136100000|2022-02-17 22:15:00|52.46|50.26|52.37|50.17|52.55|50.35|52.37|50.17|0
1645136400000|2022-02-17 22:20:00|52.36|50.16|52.34|50.14|52.38|50.18|52.34|50.14|0
1645136700000|2022-02-17 22:25:00|52.35|50.15|52.39|50.19|52.4|50.2|52.27|50.07|0
1645137000000|2022-02-17 22:30:00|52.34|50.14|52.22|50.02|52.39|50.19|52.19|49.99|0
1645137300000|2022-02-17 22:35:00|52.21|50.01|52.22|50.02|52.22|50.02|52.17|49.97|0
1645137600000|2022-02-17 22:40:00|52.21|50.01|52.27|50.07|52.27|50.07|52.12|49.92|0
1645137900000|2022-02-17 22:45:00|52.21|50.01|52.37|50.17|52.38|50.18|52.2|50|0
1645138200000|2022-02-17 22:50:00|52.38|50.18|52.38|50.18|52.38|50.18|52.34|50.14|0
1645138500000|2022-02-17 22:55:00|52.37|50.17|52.45|50.25|52.45|50.25|52.25|50.05|0
1645138800000|2022-02-17 23:00:00|52.36|50.16|51.04|48.84|52.52|50.32|50.96|48.76|0
1645139100000|2022-02-17 23:05:00|50.96|48.76|51.31|49.11|51.35|49.15|50.64|48.44|0
1645139400000|2022-02-17 23:10:00|51.27|49.07|51.74|49.54|51.9|49.7|51.27|49.07|0
1645139700000|2022-02-17 23:15:00|51.58|49.38|52.78|50.58|52.94|50.74|51.3|49.1|0
1645140000000|2022-02-17 23:20:00|52.82|50.62|53.34|51.14|53.59|51.39|52.66|50.46|0
1645140300000|2022-02-17 23:25:00|53.26|51.06|53.58|51.38|53.75|51.55|53.18|50.98|0
1645140600000|2022-02-17 23:30:00|53.5|51.3|54.32|52.12|54.4|52.2|53.5|51.3|0
1645140900000|2022-02-17 23:35:00|54.4|52.2|53.69|51.49|54.4|52.2|53.65|51.45|0
1645141200000|2022-02-17 23:40:00|53.74|51.54|53.73|51.53|54.23|52.03|53.49|51.29|0
1645141500000|2022-02-17 23:45:00|53.81|51.61|54.22|52.02|54.38|52.18|53.65|51.45|0
1645141800000|2022-02-17 23:50:00|54.26|52.06|53.72|51.52|54.42|52.22|53.72|51.52|0
1645142100000|2022-02-17 23:55:00|53.8|51.6|53.8|51.6|54.37|52.17|53.72|51.52|0
1645142400000|2022-02-18 00:00:00|53.71|51.51|54.45|52.25|54.7|52.5|53.63|51.43|0
1645142700000|2022-02-18 00:05:00|54.28|52.08|54.2|52|54.36|52.16|53.87|51.67|0
1645143000000|2022-02-18 00:10:00|54.03|51.83|53.94|51.74|54.48|52.28|53.53|51.33|0
1645143300000|2022-02-18 00:15:00|54.11|51.91|53.36|51.16|54.11|51.91|52.56|50.36|0
1645143600000|2022-02-18 00:20:00|53.28|51.08|52.39|50.19|53.28|51.08|52.07|49.87|0
1645143900000|2022-02-18 00:25:00|52.23|50.03|52.79|50.59|53.03|50.83|52.15|49.95|0
1645144200000|2022-02-18 00:30:00|52.74|50.54|52.62|50.42|53.11|50.91|52.22|50.02|0
1645144500000|2022-02-18 00:35:00|52.54|50.34|52.41|50.21|52.61|50.41|51.73|49.53|0
1645144800000|2022-02-18 00:40:00|52.45|50.25|52.04|49.84|52.53|50.33|51.97|49.77|0
1645145100000|2022-02-18 00:45:00|51.96|49.76|51.24|49.04|52.36|50.16|51.08|48.88|0
1645145400000|2022-02-18 00:50:00|51.16|48.96|52.43|50.23|52.43|50.23|50.53|48.33|0
1645145700000|2022-02-18 00:55:00|52.27|50.07|52.83|50.63|53.08|50.88|52.27|50.07|0
1645146000000|2022-02-18 01:00:00|53|50.8|53.52|51.32|53.69|51.49|52.83|50.63|0
1645146300000|2022-02-18 01:05:00|53.48|51.28|52.9|50.7|53.64|51.44|52.9|50.7|0
1645146600000|2022-02-18 01:10:00|52.98|50.78|52.65|50.45|52.98|50.78|52.25|50.05|0
1645146900000|2022-02-18 01:15:00|52.57|50.37|52.57|50.37|53.06|50.86|52.25|50.05|0
1645147200000|2022-02-18 01:20:00|52.53|50.33|52.76|50.56|52.81|50.61|52.32|50.12|0
1645147500000|2022-02-18 01:25:00|52.72|50.52|52.16|49.96|52.92|50.72|51.6|49.4|0
1645147800000|2022-02-18 01:30:00|52.15|49.95|57.9|55.7|58.6|56.4|51.51|49.31|0
1645148100000|2022-02-18 01:35:00|56.72|54.52|58.01|55.81|58.01|55.81|56.2|54|0
1645148400000|2022-02-18 01:40:00|58.1|55.9|57.86|55.66|58.71|56.51|56.91|54.71|0
1645148700000|2022-02-18 01:45:00|57.94|55.74|57.9|55.7|58.07|55.87|56.51|54.31|0
1645149000000|2022-02-18 01:50:00|57.81|55.61|59.75|57.55|60.65|58.45|57.54|55.34|0
1645149300000|2022-02-18 01:55:00|60.06|57.86|59.39|57.19|60.47|58.27|59.12|56.92|0
1645149600000|2022-02-18 02:00:00|59.57|57.37|59.78|57.58|60.19|57.99|59.12|56.92|0
1645149900000|2022-02-18 02:05:00|59.83|57.63|58.58|56.38|60|57.8|58.58|56.38|0
1645150200000|2022-02-18 02:10:00|58.67|56.47|59.19|56.99|59.46|57.26|58.58|56.38|0
1645150500000|2022-02-18 02:15:00|59.28|57.08|60.08|57.88|60.26|58.06|59.01|56.81|0
1645150800000|2022-02-18 02:20:00|60.17|57.97|59.72|57.52|60.35|58.15|59.54|57.34|0
1645151100000|2022-02-18 02:25:00|59.81|57.61|58.69|56.49|59.98|57.78|58.55|56.35|0
1645151400000|2022-02-18 02:30:00|58.64|56.44|58.9|56.7|59.26|57.06|58.64|56.44|0
1645151700000|2022-02-18 02:35:00|58.95|56.75|58.02|55.82|58.95|56.75|58.02|55.82|0
1645152000000|2022-02-18 02:40:00|57.97|55.77|58.36|56.16|58.45|56.25|57.4|55.2|0
1645152300000|2022-02-18 02:45:00|58.32|56.12|57.74|55.54|58.54|56.34|57.74|55.54|0
1645152600000|2022-02-18 02:50:00|58|55.8|58.53|56.33|58.61|56.41|57.74|55.54|0
1645152900000|2022-02-18 02:55:00|58.61|56.41|58.87|56.67|59.05|56.85|58.26|56.06|0
1645153200000|2022-02-18 03:00:00|58.96|56.76|58.43|56.23|58.96|56.76|58.16|55.96|0
1645153500000|2022-02-18 03:05:00|58.34|56.14|58.86|56.66|58.86|56.66|57.98|55.78|0
1645153800000|2022-02-18 03:10:00|58.77|56.57|59.75|57.55|59.75|57.55|58.6|56.4|0
1645154100000|2022-02-18 03:15:00|59.84|57.64|59.37|57.17|59.84|57.64|58.65|56.45|0
1645154400000|2022-02-18 03:20:00|59.28|57.08|59.1|56.9|59.46|57.26|58.83|56.63|0
1645154700000|2022-02-18 03:25:00|59.14|56.94|60.16|57.96|60.45|58.25|59.1|56.9|0
1645155000000|2022-02-18 03:30:00|60.07|57.87|59.44|57.24|60.16|57.96|59.44|57.24|0
1645155300000|2022-02-18 03:35:00|59.39|57.19|59.16|56.96|59.89|57.69|59.16|56.96|0
1645155600000|2022-02-18 03:40:00|59.11|56.91|59.56|57.36|59.7|57.5|58.98|56.78|0
1645155900000|2022-02-18 03:45:00|59.6|57.4|60.73|58.53|60.87|58.67|59.24|57.04|0
1645156200000|2022-02-18 03:50:00|60.69|58.49|60.04|57.84|60.78|58.58|59.78|57.58|0
1645156500000|2022-02-18 03:55:00|60.09|57.89|59.59|57.39|60.09|57.89|59.36|57.16|0
1645156800000|2022-02-18 04:00:00|59.5|57.3|60.58|58.38|60.99|58.79|59.5|57.3|0
1645157100000|2022-02-18 04:05:00|60.67|58.47|60.85|58.65|60.94|58.74|60.39|58.19|0
1645157400000|2022-02-18 04:10:00|60.89|58.69|60.66|58.46|61.03|58.83|60.3|58.1|0
1645157700000|2022-02-18 04:15:00|60.61|58.41|60.29|58.09|60.61|58.41|60.02|57.82|0
1645158000000|2022-02-18 04:20:00|60.38|58.18|60.92|58.72|60.92|58.72|60.02|57.82|0
1645158300000|2022-02-18 04:25:00|61.1|58.9|61.23|59.03|62.21|60.01|61.1|58.9|0
1645158600000|2022-02-18 04:30:00|61.19|58.99|60.82|58.62|61.19|58.99|60.64|58.44|0
1645158900000|2022-02-18 04:35:00|60.91|58.71|59.06|56.86|61.6|59.4|58.51|56.31|0
1645159200000|2022-02-18 04:40:00|59.15|56.95|59.15|56.95|59.29|57.09|58.88|56.68|0
1645159500000|2022-02-18 04:45:00|59.06|56.86|58.87|56.67|59.24|57.04|58.6|56.4|0
1645159800000|2022-02-18 04:50:00|58.78|56.58|58.87|56.67|59.05|56.85|58.78|56.58|0
1645160100000|2022-02-18 04:55:00|58.73|56.53|58.32|56.12|58.87|56.67|58.14|55.94|0
1645160400000|2022-02-18 05:00:00|58.23|56.03|58.86|56.66|58.95|56.75|58.14|55.94|0
1645160700000|2022-02-18 05:05:00|58.95|56.75|58.26|56.06|58.95|56.75|58.13|55.93|0
1645161000000|2022-02-18 05:10:00|58.22|56.02|58.22|56.02|58.62|56.42|58.04|55.84|0
1645161300000|2022-02-18 05:15:00|58.13|55.93|58.57|56.37|58.75|56.55|58.04|55.84|0
1645161600000|2022-02-18 05:20:00|58.66|56.46|58.45|56.25|59.26|57.06|56.88|54.68|0
1645161900000|2022-02-18 05:25:00|58.4|56.2|58.44|56.24|58.8|56.6|58.35|56.15|0
1645162200000|2022-02-18 05:30:00|58.53|56.33|58.7|56.5|59.02|56.82|58.53|56.33|0
1645162500000|2022-02-18 05:35:00|58.61|56.41|59.1|56.9|59.51|57.31|58.61|56.41|0
1645162800000|2022-02-18 05:40:00|59.15|56.95|58.69|56.49|59.15|56.95|58.51|56.31|0
1645163100000|2022-02-18 05:45:00|58.78|56.58|59|56.8|59.05|56.85|58.78|56.58|0
1645163400000|2022-02-18 05:50:00|58.96|56.76|58.5|56.3|59.05|56.85|58.41|56.21|0
1645163700000|2022-02-18 05:55:00|58.45|56.25|57.78|55.58|58.68|56.48|57.43|55.23|0
1645164000000|2022-02-18 06:00:00|57.25|55.05|56.41|54.21|57.34|55.14|55.94|53.74|0
1645164300000|2022-02-18 06:05:00|56.46|54.26|56.63|54.43|56.89|54.69|55.94|53.74|0
1645164600000|2022-02-18 06:10:00|56.58|54.38|56.4|54.2|56.93|54.73|56.19|53.99|0
1645164900000|2022-02-18 06:15:00|56.36|54.16|57.63|55.43|57.67|55.47|56.01|53.81|0
1645165200000|2022-02-18 06:20:00|57.54|55.34|57.93|55.73|57.93|55.73|57.18|54.98|0
1645165500000|2022-02-18 06:25:00|57.84|55.64|57.66|55.46|57.89|55.69|57.4|55.2|0
1645165800000|2022-02-18 06:30:00|57.48|55.28|57.13|54.93|58.02|55.82|57.13|54.93|0
1645166100000|2022-02-18 06:35:00|57.08|54.88|57.3|55.1|57.83|55.63|56.99|54.79|0
1645166400000|2022-02-18 06:40:00|57.34|55.14|57.74|55.54|57.83|55.63|56.97|54.77|0
1645166700000|2022-02-18 06:45:00|57.61|55.41|57.34|55.14|57.83|55.63|57.16|54.96|0
1645167000000|2022-02-18 06:50:00|57.25|55.05|56.98|54.78|57.25|55.05|56.67|54.47|0
1645167300000|2022-02-18 06:55:00|56.89|54.69|56.19|53.99|56.89|54.69|56.11|53.91|0
1645167600000|2022-02-18 07:00:00|56.28|54.08|56.97|54.77|57.24|55.04|55.76|53.56|0
1645167900000|2022-02-18 07:05:00|57.06|54.86|57.4|55.2|57.76|55.56|56.62|54.42|0
1645168200000|2022-02-18 07:10:00|57.45|55.25|57.35|55.15|57.58|55.38|56.35|54.15|0
1645168500000|2022-02-18 07:15:00|57.31|55.11|57.4|55.2|58.06|55.86|57.31|55.11|0
1645168800000|2022-02-18 07:20:00|57.44|55.24|56.47|54.27|57.62|55.42|56.47|54.27|0
1645169100000|2022-02-18 07:25:00|56.39|54.19|56.64|54.44|56.82|54.62|56.21|54.01|0
1645169400000|2022-02-18 07:30:00|56.56|54.36|56.2|54|57.08|54.88|56.03|53.83|0
1645169700000|2022-02-18 07:35:00|56.29|54.09|56.33|54.13|56.64|54.44|55.81|53.61|0
1645170000000|2022-02-18 07:40:00|56.37|54.17|57.15|54.95|57.33|55.13|56.28|54.08|0
1645170300000|2022-02-18 07:45:00|57.24|55.04|56.8|54.6|57.5|55.3|56.8|54.6|0
1645170600000|2022-02-18 07:50:00|56.71|54.51|56.44|54.24|56.97|54.77|56.4|54.2|0
1645170900000|2022-02-18 07:55:00|56.53|54.33|56.78|54.58|56.96|54.76|55.83|53.63|0
1645171200000|2022-02-18 08:00:00|56.61|54.41|57.8|55.6|60.99|58.79|56.61|54.41|0
1645171500000|2022-02-18 08:05:00|57.24|55.44|58.22|56.42|58.32|56.52|56.65|54.85|0
1645171800000|2022-02-18 08:10:00|58.31|56.51|58.71|56.91|59.02|57.22|57.69|55.89|0
1645172100000|2022-02-18 08:15:00|58.62|56.82|56.86|55.06|58.71|56.91|56.6|54.8|0
1645172400000|2022-02-18 08:20:00|56.82|55.02|56.77|54.97|57.92|56.12|56.59|54.79|0
1645172700000|2022-02-18 08:25:00|56.51|54.71|57.42|55.62|57.6|55.8|56.42|54.62|0
1645173000000|2022-02-18 08:30:00|57.47|55.67|57.15|55.35|57.73|55.93|56.32|54.52|0
1645173300000|2022-02-18 08:35:00|57.2|55.4|58.61|56.81|58.88|57.08|56.67|54.87|0
1645173600000|2022-02-18 08:40:00|58.53|56.73|59.06|57.26|59.69|57.89|58.52|56.72|0
1645173900000|2022-02-18 08:45:00|59.15|57.35|57.8|56|59.42|57.62|57.71|55.91|0
1645174200000|2022-02-18 08:50:00|57.71|55.91|57.44|55.64|57.8|56|57|55.2|0
1645174500000|2022-02-18 08:55:00|57.39|55.59|56.86|55.06|57.7|55.9|56.38|54.58|0
1645174800000|2022-02-18 09:00:00|56.9|55.1|56.72|54.92|57.34|55.54|55.9|54.1|0
1645175100000|2022-02-18 09:05:00|56.68|54.88|56.02|54.22|57.43|55.63|56.02|54.22|0
1645175400000|2022-02-18 09:10:00|56.06|54.26|54.38|52.58|56.06|54.26|53.53|51.73|0
1645175700000|2022-02-18 09:15:00|54.55|52.75|54.76|52.96|54.89|53.09|54.04|52.24|0
1645176000000|2022-02-18 09:20:00|54.71|52.91|54.88|53.08|54.92|53.12|54.29|52.49|0
1645176300000|2022-02-18 09:25:00|54.97|53.17|55.35|53.55|55.91|54.11|54.88|53.08|0
1645176600000|2022-02-18 09:30:00|55.3|53.5|54.96|53.16|55.91|54.11|54.92|53.12|0
1645176900000|2022-02-18 09:35:00|55|53.2|53.72|51.92|55.26|53.46|53.64|51.84|0
1645177200000|2022-02-18 09:40:00|53.64|51.84|54.14|52.34|54.4|52.6|53.63|51.83|0
1645177500000|2022-02-18 09:45:00|54.06|52.26|53.54|51.74|54.14|52.34|53.03|51.23|0
1645177800000|2022-02-18 09:50:00|53.63|51.83|54.13|52.33|54.13|52.33|53.37|51.57|0
1645178100000|2022-02-18 09:55:00|54.22|52.42|55.17|53.37|55.52|53.72|54.13|52.33|0
1645178400000|2022-02-18 10:00:00|55.21|53.41|55.16|53.36|55.51|53.71|54.77|52.97|0
1645178700000|2022-02-18 10:05:00|54.94|53.14|54.12|52.32|55.07|53.27|53.69|51.89|0
1645179000000|2022-02-18 10:10:00|54.03|52.23|54.11|52.31|54.11|52.31|53.18|51.38|0
1645179300000|2022-02-18 10:15:00|54.03|52.23|54.54|52.74|54.88|53.08|53.94|52.14|0
1645179600000|2022-02-18 10:20:00|54.71|52.91|54.57|52.77|54.97|53.17|54.53|52.73|0
1645179900000|2022-02-18 10:25:00|54.62|52.82|54.7|52.9|55.14|53.34|54.53|52.73|0
1645180200000|2022-02-18 10:30:00|54.79|52.99|54.43|52.63|54.79|52.99|54.09|52.29|0
1645180500000|2022-02-18 10:35:00|54.35|52.55|55.04|53.24|55.12|53.32|53.92|52.12|0
1645180800000|2022-02-18 10:40:00|54.95|53.15|54.64|52.84|54.95|53.15|54.51|52.71|0
1645181100000|2022-02-18 10:45:00|54.72|52.92|54.85|53.05|55.03|53.23|54.42|52.62|0
1645181400000|2022-02-18 10:50:00|54.59|52.79|54.24|52.44|54.59|52.79|53.56|51.76|0
1645181700000|2022-02-18 10:55:00|54.15|52.35|53.72|51.92|54.67|52.87|53.46|51.66|0
1645182000000|2022-02-18 11:00:00|53.68|51.88|53.5|51.7|53.89|52.09|53.12|51.32|0
1645182300000|2022-02-18 11:05:00|53.46|51.66|54.18|52.38|54.31|52.51|53.33|51.53|0
1645182600000|2022-02-18 11:10:00|54.22|52.42|53.88|52.08|54.4|52.6|53.11|51.31|0
1645182900000|2022-02-18 11:15:00|53.92|52.12|54.91|53.11|55.25|53.45|53.92|52.12|0
1645183200000|2022-02-18 11:20:00|54.82|53.02|54.55|52.75|55.08|53.28|54.29|52.49|0
1645183500000|2022-02-18 11:25:00|54.47|52.67|54.38|52.58|54.55|52.75|54.29|52.49|0
1645183800000|2022-02-18 11:30:00|54.29|52.49|53.94|52.14|54.54|52.74|53.85|52.05|0
1645184100000|2022-02-18 11:35:00|53.85|52.05|54.19|52.39|54.45|52.65|53.12|51.32|0
1645184400000|2022-02-18 11:40:00|54.23|52.43|52.99|51.19|54.45|52.65|52.99|51.19|0
1645184700000|2022-02-18 11:45:00|52.65|50.85|51.56|49.76|53.16|51.36|51.56|49.76|0
1645185000000|2022-02-18 11:50:00|51.39|49.59|51.8|50|52.22|50.42|51.06|49.26|0
1645185300000|2022-02-18 11:55:00|51.72|49.92|53.53|51.73|53.53|51.73|51.22|49.42|0
1645185600000|2022-02-18 12:00:00|53.61|51.81|54.2|52.4|54.29|52.49|53.02|51.22|0
1645185900000|2022-02-18 12:05:00|54.29|52.49|54.71|52.91|55.32|53.52|54.12|52.32|0
1645186200000|2022-02-18 12:10:00|54.63|52.83|54.71|52.91|54.97|53.17|54.54|52.74|0
1645186500000|2022-02-18 12:15:00|54.79|52.99|54.87|53.07|54.88|53.08|54.45|52.65|0
1645186800000|2022-02-18 12:20:00|54.79|52.99|54.96|53.16|55.13|53.33|54.1|52.3|0
1645187100000|2022-02-18 12:25:00|55.04|53.24|54.43|52.63|55.13|53.33|54.43|52.63|0
1645187400000|2022-02-18 12:30:00|54.52|52.72|55.03|53.23|55.03|53.23|54.43|52.63|0
1645187700000|2022-02-18 12:35:00|55.12|53.32|54.94|53.14|55.38|53.58|54.94|53.14|0
1645188000000|2022-02-18 12:40:00|54.85|53.05|55.28|53.48|55.37|53.57|54.85|53.05|0
1645188300000|2022-02-18 12:45:00|55.37|53.57|55.27|53.47|55.54|53.74|54.76|52.96|0
1645188600000|2022-02-18 12:50:00|55.19|53.39|54.41|52.61|55.45|53.65|54.41|52.61|0
1645188900000|2022-02-18 12:55:00|54.32|52.52|55.18|53.38|55.18|53.38|54.32|52.52|0
1645189200000|2022-02-18 13:00:00|55.09|53.29|55.26|53.46|55.52|53.72|54.57|52.77|0
1645189500000|2022-02-18 13:05:00|55.43|53.63|52.95|51.15|55.95|54.15|52.78|50.98|0
1645189800000|2022-02-18 13:10:00|52.65|50.85|50.95|49.15|52.65|50.85|50.3|48.5|0
1645190100000|2022-02-18 13:15:00|50.7|48.9|51.79|49.99|51.79|49.99|49.55|47.75|0
1645190400000|2022-02-18 13:20:00|51.88|50.08|49.58|47.78|51.88|50.08|48.13|46.33|0
1645190700000|2022-02-18 13:25:00|49.66|47.86|47.34|45.54|49.9|48.1|46.77|44.97|0
1645191000000|2022-02-18 13:30:00|47.46|45.66|47.41|45.25|47.46|45.66|45.08|42.92|0
1645191300000|2022-02-18 13:35:00|47.48|45.32|49.22|47.42|49.3|47.5|46.35|44.19|0
1645191600000|2022-02-18 13:40:00|49.14|47.34|48.67|46.87|49.14|47.34|48.28|46.48|0
1645191900000|2022-02-18 13:45:00|48.7|46.9|48.35|46.55|48.7|46.9|47.5|45.7|0
1645192200000|2022-02-18 13:50:00|48.31|46.51|49.36|47.56|50|48.2|47.92|46.12|0
1645192500000|2022-02-18 13:55:00|49.28|47.48|49.15|47.35|50.77|48.97|48.89|47.09|0
1645192800000|2022-02-18 14:00:00|49.23|47.43|50.26|48.46|50.82|49.02|48.75|46.95|0
1645193100000|2022-02-18 14:05:00|50.18|48.38|49.22|47.42|50.34|48.54|49.22|47.42|0
1645193400000|2022-02-18 14:10:00|48.74|46.94|47.34|45.54|48.98|47.18|47.34|45.54|0
1645193700000|2022-02-18 14:15:00|47.42|45.62|47.26|45.46|48.35|46.55|47.03|45.23|0
1645194000000|2022-02-18 14:20:00|47.33|45.53|47.64|45.84|47.72|45.92|46.57|44.77|0
1645194300000|2022-02-18 14:25:00|47.95|46.15|50.07|48.27|50.11|48.31|47.33|45.53|0
1645194600000|2022-02-18 14:30:00|49.91|48.11|48.17|46.37|51.2|49.4|48.17|46.37|0
1645194900000|2022-02-18 14:35:00|48.01|46.21|49.34|47.54|50.95|49.15|46.55|44.75|0
1645195200000|2022-02-18 14:40:00|49.26|47.46|45.79|43.99|49.26|47.46|45.57|43.77|0
1645195500000|2022-02-18 14:45:00|45.86|44.06|48.94|47.14|48.94|47.14|45.27|43.47|0
1645195800000|2022-02-18 14:50:00|49.02|47.22|53.07|51.27|53.11|51.31|48.94|47.14|0
1645196100000|2022-02-18 14:55:00|53.49|51.69|53.02|51.22|53.74|51.94|52.32|50.52|0
1645196400000|2022-02-18 15:00:00|52.86|51.06|51.49|49.69|53.32|51.52|50.6|48.8|0
1645196700000|2022-02-18 15:05:00|51.74|49.94|50.87|49.07|52.64|50.84|50.43|48.63|0
1645197000000|2022-02-18 15:10:00|50.59|48.79|50.75|48.95|52.31|50.51|48.91|47.11|0
1645197300000|2022-02-18 15:15:00|50.67|48.87|50.74|48.94|53.72|51.92|49.62|47.82|0
1645197600000|2022-02-18 15:20:00|50.66|48.86|48.51|46.71|51.07|49.27|48.04|46.24|0
1645197900000|2022-02-18 15:25:00|48.59|46.79|49.59|47.79|51.18|49.38|47.88|46.08|0
1645198200000|2022-02-18 15:30:00|49.71|47.91|47.8|46|49.71|47.91|46.89|45.09|0
1645198500000|2022-02-18 15:35:00|47.73|45.93|47.01|45.21|48.39|46.59|46.79|44.99|0
1645198800000|2022-02-18 15:40:00|47.24|45.44|47.44|45.84|47.59|45.99|45.59|43.79|0
1645199100000|2022-02-18 15:45:00|47.51|45.91|44.29|42.69|47.82|46.22|43.92|42.32|0
1645199400000|2022-02-18 15:50:00|44.51|42.91|45.68|44.08|46.51|44.91|44.51|42.91|0
1645199700000|2022-02-18 15:55:00|45.76|44.16|44.64|43.04|46.13|44.53|44.09|42.49|0
1645200000000|2022-02-18 16:00:00|44.72|43.12|41.41|39.81|45.76|44.16|41|39.4|0
1645200300000|2022-02-18 16:05:00|41.61|40.01|42.02|40.42|43.43|41.83|41.06|39.46|0
1645200600000|2022-02-18 16:10:00|41.82|40.22|41.37|39.45|42.41|40.81|39.55|37.95|0
1645200900000|2022-02-18 16:15:00|41.44|39.52|43.3|41.38|43.37|41.45|41.06|39.14|0
1645201200000|2022-02-18 16:20:00|43.23|41.31|44.02|42.1|44.75|42.83|43.23|41.31|0
1645201500000|2022-02-18 16:25:00|44.12|42.2|44.02|42.1|46.02|44.1|41.89|39.97|0
1645201800000|2022-02-18 16:30:00|44.2|42.28|43.73|41.81|45.21|43.29|42.87|40.95|0
1645202100000|2022-02-18 16:35:00|43.66|41.74|44.59|42.67|45.72|43.8|43.05|41.13|0
1645202400000|2022-02-18 16:40:00|44.66|42.74|43.02|41.1|45.46|43.54|42.88|40.96|0
1645202700000|2022-02-18 16:45:00|42.88|40.96|42.52|40.6|44.6|42.68|42.14|40.22|0
1645203000000|2022-02-18 16:50:00|42.38|40.46|41.06|39.14|42.59|40.67|40.65|38.73|0
1645203300000|2022-02-18 16:55:00|41.13|39.21|39.18|37.26|41.41|39.49|38.26|36.34|0
1645203600000|2022-02-18 17:00:00|39.11|37.19|39.21|37.29|40.15|38.23|36.88|34.96|0
1645203900000|2022-02-18 17:05:00|39.28|37.36|40.49|38.57|40.49|38.57|38.24|36.32|0
1645204200000|2022-02-18 17:10:00|40.56|38.64|40.56|38.64|41.66|39.74|40.22|38.3|0
1645204500000|2022-02-18 17:15:00|40.62|38.7|42.07|40.15|43.56|41.64|39.95|38.03|0
1645204800000|2022-02-18 17:20:00|42.14|40.22|40.41|38.49|42.56|40.64|40.41|38.49|0
1645205100000|2022-02-18 17:25:00|40.21|38.29|40.88|38.96|41.85|39.93|40.21|38.29|0
1645205400000|2022-02-18 17:30:00|40.75|38.83|40.07|38.15|43.49|41.57|38.8|36.88|0
1645205700000|2022-02-18 17:35:00|39.93|38.01|37.82|35.9|40.75|38.83|37.12|35.2|0
1645206000000|2022-02-18 17:40:00|37.56|35.64|37.82|35.9|39.39|37.47|37.5|35.58|0
1645206300000|2022-02-18 17:45:00|37.69|35.77|37.68|35.76|38.2|36.28|37.11|35.19|0
1645206600000|2022-02-18 17:50:00|37.62|35.7|37.61|35.69|38.79|36.87|36.91|34.99|0
1645206900000|2022-02-18 17:55:00|37.74|35.82|37.1|35.18|38.45|36.53|36.97|35.05|0
1645207200000|2022-02-18 18:00:00|37.29|35.37|37.28|35.36|37.93|36.01|36.74|34.82|0
1645207500000|2022-02-18 18:05:00|37.44|35.52|37.72|35.8|38.11|36.19|36.58|34.66|0
1645207800000|2022-02-18 18:10:00|37.66|35.74|36.76|34.84|37.79|35.87|36.58|34.66|0
1645208100000|2022-02-18 18:15:00|36.7|34.78|37.09|35.17|37.48|35.56|34.4|32.48|0
1645208400000|2022-02-18 18:20:00|37.03|35.11|39.73|37.81|39.89|37.97|36.84|34.92|0
1645208700000|2022-02-18 18:25:00|39.59|37.67|37.32|35.4|39.59|37.67|36.88|34.96|0
1645209000000|2022-02-18 18:30:00|37.29|35.37|37.76|35.84|38.15|36.23|36.94|35.02|0
1645209300000|2022-02-18 18:35:00|37.7|35.78|38.48|36.56|38.8|36.88|37.28|35.36|0
1645209600000|2022-02-18 18:40:00|38.41|36.49|37.82|35.9|38.61|36.69|37.18|35.26|0
1645209900000|2022-02-18 18:45:00|37.89|35.97|39.4|37.48|39.94|38.02|37.82|35.9|0
1645210200000|2022-02-18 18:50:00|39.27|37.35|39.29|37.37|43.04|41.12|39.13|37.21|0
1645210500000|2022-02-18 18:55:00|39.09|37.17|40.14|38.22|41.96|40.04|39.09|37.17|0
1645210800000|2022-02-18 19:00:00|40.07|38.15|40.96|39.04|41.72|39.8|40.07|38.15|0
1645211100000|2022-02-18 19:05:00|40.89|38.97|41.08|39.16|41.44|39.52|39.46|37.54|0
1645211400000|2022-02-18 19:10:00|41.12|39.2|40.8|38.88|41.94|40.02|40.59|38.67|0
1645211700000|2022-02-18 19:15:00|40.86|38.94|43.1|41.18|43.38|41.46|40.59|38.67|0
1645212000000|2022-02-18 19:20:00|43.17|41.25|44.24|42.32|44.24|42.32|42.3|40.38|0
1645212300000|2022-02-18 19:25:00|44.17|42.25|48.08|46.16|48.08|46.16|43.66|41.74|0
1645212600000|2022-02-18 19:30:00|44.72|42.8|45.31|43.39|48.31|46.39|44.57|42.65|0
1645212900000|2022-02-18 19:35:00|45.47|43.55|44.4|42.48|45.59|43.67|43.97|42.05|0
1645213200000|2022-02-18 19:40:00|44.33|42.41|43.23|41.31|44.7|42.78|43.23|41.31|0
1645213500000|2022-02-18 19:45:00|43.31|41.39|42.16|40.24|44.1|42.18|42.16|40.24|0
1645213800000|2022-02-18 19:50:00|42.19|40.27|46.48|44.56|46.48|44.56|41.74|39.82|0
1645214100000|2022-02-18 19:55:00|46.63|44.71|46.32|44.4|47.78|45.86|44.6|42.68|0
1645214400000|2022-02-18 20:00:00|46.47|44.55|45.54|43.62|48.82|46.9|45.02|43.1|0
1645214700000|2022-02-18 20:05:00|45.47|43.55|45.22|43.3|46.45|44.53|42.81|40.89|0
1645215000000|2022-02-18 20:10:00|45.37|43.45|44.18|42.26|47.26|45.34|42.1|40.18|0
1645215300000|2022-02-18 20:15:00|44.1|42.18|41.32|39.4|44.98|43.06|41.25|39.33|0
1645215600000|2022-02-18 20:20:00|41.25|39.33|42.4|40.48|42.83|40.91|40.69|38.77|0
1645215900000|2022-02-18 20:25:00|42.33|40.41|41.35|39.43|43.25|41.33|41.21|39.29|0
1645216200000|2022-02-18 20:30:00|41.42|39.5|38.74|36.82|41.42|39.5|36.67|34.75|0
1645216500000|2022-02-18 20:35:00|38.61|36.69|39.73|37.81|40.68|38.76|38.41|36.49|0
1645216800000|2022-02-18 20:40:00|39.66|37.74|43.32|41.4|43.76|41.84|39.66|37.74|0
1645217100000|2022-02-18 20:45:00|44.11|42.19|43.21|41.29|44.99|43.07|39.72|37.8|0
1645217400000|2022-02-18 20:50:00|43.42|41.5|39.75|37.83|43.42|41.5|38.49|36.57|0
1645217700000|2022-02-18 20:55:00|39.96|38.04|39.54|37.62|40.64|38.72|38.81|36.89|0
1645218000000|2022-02-18 21:00:00|40.43|38.51|42.09|40.17|43.09|41.17|40.36|38.44|0
1645218300000|2022-02-18 21:05:00|42.16|40.24|41.04|39.12|42.23|40.31|40.97|39.05|0
1645218600000|2022-02-18 21:10:00|40.97|39.05|41.31|39.39|41.45|39.53|40.42|38.5|0
1645516800000|2022-02-22 08:00:00|24.21|21.81|25.55|23.15|25.76|23.36|24.08|21.68|0
1645517100000|2022-02-22 08:05:00|25.43|23.51|25.44|23.52|26.25|24.33|24.87|22.95|0
1645517400000|2022-02-22 08:10:00|25.49|23.57|27.87|25.95|28.4|26.48|25.47|23.55|0
1645517700000|2022-02-22 08:15:00|27.92|26|26.49|24.57|28.63|26.71|25.72|23.8|0
1645518000000|2022-02-22 08:20:00|26.59|24.67|26.68|24.76|27.2|25.28|25.62|23.7|0
1645518300000|2022-02-22 08:25:00|26.58|24.66|26.77|24.85|27.57|25.65|26.34|24.42|0
1645518600000|2022-02-22 08:30:00|26.55|24.63|26.13|24.21|26.72|24.8|25.55|23.63|0
1645518900000|2022-02-22 08:35:00|26.15|24.23|26.61|24.69|26.79|24.87|25.86|23.94|0
1645519200000|2022-02-22 08:40:00|26.36|24.44|27.76|25.84|28.25|26.33|26.36|24.44|0
1645519500000|2022-02-22 08:45:00|27.81|25.89|27.63|25.71|28.17|26.25|26.6|24.68|0
1645519800000|2022-02-22 08:50:00|27.6|25.68|26.49|24.57|28.72|26.8|26.29|24.37|0
1645520100000|2022-02-22 08:55:00|26.42|24.5|27.62|25.7|27.86|25.94|26.22|24.3|0
1645520400000|2022-02-22 09:00:00|27.67|25.75|26.98|25.06|28.03|26.11|26.44|24.52|0
1645520700000|2022-02-22 09:05:00|27.03|25.11|27.74|25.82|27.74|25.82|26.03|24.11|0
1645521000000|2022-02-22 09:10:00|27.76|25.84|26.92|25|28|26.08|26.27|24.35|0
1645521300000|2022-02-22 09:15:00|26.97|25.05|28.09|26.17|28.09|26.17|26.47|24.55|0
1645521600000|2022-02-22 09:20:00|28.04|26.12|27.16|25.24|28.27|26.35|27.11|25.19|0
1645521900000|2022-02-22 09:25:00|27.21|25.29|28.18|26.26|28.39|26.47|27.21|25.29|0
1645522200000|2022-02-22 09:30:00|28.13|26.21|28.57|26.65|29.19|27.27|27.89|25.97|0
1645522500000|2022-02-22 09:35:00|28.39|26.47|28.57|26.65|28.99|27.07|28.25|26.33|0
1645522800000|2022-02-22 09:40:00|28.54|26.62|27.88|25.96|28.75|26.83|27.76|25.84|0
1645523100000|2022-02-22 09:45:00|27.86|25.94|27.49|25.57|28.04|26.12|27.39|25.47|0
1645523400000|2022-02-22 09:50:00|27.52|25.6|28.53|26.61|28.74|26.82|27.52|25.6|0
1645523700000|2022-02-22 09:55:00|28.24|26.32|27.08|25.16|28.53|26.61|26.75|24.83|0
1645524000000|2022-02-22 10:00:00|27.2|25.28|28.57|26.65|28.99|27.07|26.97|25.05|0
1645524300000|2022-02-22 10:05:00|28.59|26.67|28.85|26.93|29.04|27.12|27.71|25.79|0
1645524600000|2022-02-22 10:10:00|28.88|26.96|31.78|29.86|32.09|30.17|28.56|26.64|0
1645524900000|2022-02-22 10:15:00|31.92|30|32.61|30.69|32.73|30.81|31.35|29.43|0
1645525200000|2022-02-22 10:20:00|32.73|30.81|33.73|31.81|34.52|32.6|32.55|30.63|0
1645525500000|2022-02-22 10:25:00|33.67|31.75|33.64|31.72|34.58|32.66|33.43|31.51|0
1645525800000|2022-02-22 10:30:00|33.67|31.75|34.24|32.32|36.81|34.89|33.37|31.45|0
1645526100000|2022-02-22 10:35:00|34.27|32.35|39.79|37.87|39.79|37.87|33.88|31.96|0
1645526400000|2022-02-22 10:40:00|40.71|38.79|40.12|38.2|41.99|40.07|39.38|37.46|0
1645526700000|2022-02-22 10:45:00|40.46|38.54|39.44|37.52|40.67|38.75|38.91|36.99|0
1645527000000|2022-02-22 10:50:00|39.41|37.49|40.32|38.4|41.21|39.29|39.41|37.49|0
1645527300000|2022-02-22 10:55:00|40.28|38.36|38.14|36.22|40.52|38.6|38.11|36.19|0
1645527600000|2022-02-22 11:00:00|38.24|36.32|39.36|37.44|39.46|37.54|37.81|35.89|0
1645527900000|2022-02-22 11:05:00|39.22|37.3|37.8|35.88|39.26|37.34|37.42|35.5|0
1645528200000|2022-02-22 11:10:00|38.03|36.11|37.57|35.65|38.52|36.6|37.19|35.27|0
1645528500000|2022-02-22 11:15:00|37.44|35.52|37.89|35.97|38.32|36.4|37.09|35.17|0
1645528800000|2022-02-22 11:20:00|38.15|36.23|36.45|34.53|39.14|37.22|36.15|34.23|0
1645529100000|2022-02-22 11:25:00|36.41|34.49|36.28|34.36|36.96|35.04|36.06|34.14|0
1645529400000|2022-02-22 11:30:00|36.38|34.46|35.3|33.38|36.7|34.78|34.87|32.95|0
1645529700000|2022-02-22 11:35:00|35.36|33.44|34.06|32.14|35.8|33.88|34.06|32.14|0
1645530000000|2022-02-22 11:40:00|34.31|32.39|35.1|33.18|35.26|33.34|33.76|31.84|0
1645530300000|2022-02-22 11:45:00|35.19|33.27|35.75|33.83|35.78|33.86|35.16|33.24|0
1645530600000|2022-02-22 11:50:00|35.78|33.86|36.86|34.94|37.84|35.92|35.53|33.61|0
1645530900000|2022-02-22 11:55:00|36.99|35.07|36.6|34.68|37.28|35.36|36.6|34.68|0
1645531200000|2022-02-22 12:00:00|36.66|34.74|35.27|33.35|36.66|34.74|34.34|32.42|0
1645531500000|2022-02-22 12:05:00|35.3|33.38|36.05|34.13|36.21|34.29|35.14|33.22|0
1645531800000|2022-02-22 12:10:00|36.08|34.16|37.62|35.7|37.75|35.83|35.73|33.81|0
1645532100000|2022-02-22 12:15:00|37.58|35.66|39.54|37.62|39.54|37.62|37.52|35.6|0
1645532400000|2022-02-22 12:20:00|39.82|37.9|38.8|36.88|40.5|38.58|38.7|36.78|0
1645532700000|2022-02-22 12:25:00|38.66|36.74|38.13|36.21|38.66|36.74|38.06|36.14|0
1645533000000|2022-02-22 12:30:00|38.06|36.14|38.45|36.53|38.65|36.73|37.11|35.19|0
1645533300000|2022-02-22 12:35:00|38.52|36.6|37.69|35.77|38.52|36.6|36.4|34.48|0
1645533600000|2022-02-22 12:40:00|37.82|35.9|38.31|36.39|38.38|36.46|37.07|35.15|0
1645533900000|2022-02-22 12:45:00|38.27|36.35|38.17|36.25|39.45|37.53|38.04|36.12|0
1645534200000|2022-02-22 12:50:00|38.24|36.32|38.63|36.71|39.24|37.32|38.17|36.25|0
1645534500000|2022-02-22 12:55:00|38.66|36.74|38.23|36.31|38.66|36.74|38.03|36.11|0
1645534800000|2022-02-22 13:00:00|38.29|36.37|37.37|35.45|38.56|36.64|36.53|34.61|0
1645535100000|2022-02-22 13:05:00|37.56|35.64|37.98|36.06|38.28|36.36|36.85|34.93|0
1645535400000|2022-02-22 13:10:00|37.95|36.03|36.07|34.15|37.95|36.03|36.01|34.09|0
1645535700000|2022-02-22 13:15:00|36.04|34.12|36.1|34.5|36.71|35.01|35.53|33.93|0
1645536000000|2022-02-22 13:20:00|35.97|34.37|35.39|33.79|36.1|34.5|35.02|33.42|0
1645536300000|2022-02-22 13:25:00|35.33|33.73|34.73|33.13|35.96|34.36|34.64|33.04|0
1645536600000|2022-02-22 13:30:00|34.64|33.04|36.27|34.67|36.59|34.99|34.64|33.04|0
1645536900000|2022-02-22 13:35:00|36.21|34.61|37.07|35.47|37.1|35.5|35.95|34.35|0
1645537200000|2022-02-22 13:40:00|37.04|35.44|38.01|36.41|38.28|36.68|37.04|35.44|0
1645537500000|2022-02-22 13:45:00|38.08|36.48|37.48|35.88|38.15|36.55|37.03|35.43|0
1645537800000|2022-02-22 13:50:00|37.51|35.91|37.09|35.49|37.87|36.27|36.96|35.36|0
1645538100000|2022-02-22 13:55:00|36.96|35.36|37.15|35.55|37.44|35.84|36.76|35.16|0
1645538400000|2022-02-22 14:00:00|36.95|35.35|36.88|35.28|38.06|36.46|36.56|34.96|0
1645538700000|2022-02-22 14:05:00|36.82|35.22|36.68|35.08|36.94|35.34|36.24|34.64|0
1645539000000|2022-02-22 14:10:00|36.55|34.95|36.23|34.63|37.33|35.73|36.16|34.56|0
1645539300000|2022-02-22 14:15:00|36.42|34.82|36.16|34.56|36.55|34.95|35.9|34.3|0
1645539600000|2022-02-22 14:20:00|35.97|34.37|35.52|33.92|36.22|34.62|35.46|33.86|0
1645539900000|2022-02-22 14:25:00|35.45|33.85|33.18|31.58|35.45|33.85|33.18|31.58|0
1645540200000|2022-02-22 14:30:00|33.42|31.82|30.91|29.31|35.07|33.47|30.74|29.14|0
1645540500000|2022-02-22 14:35:00|31.25|29.65|31.56|29.96|33.1|31.5|30.12|28.52|0
1645540800000|2022-02-22 14:40:00|31.73|30.13|34.45|32.85|36.08|34.48|30.99|29.39|0
1645541100000|2022-02-22 14:45:00|34.61|33.01|39.81|38.21|39.81|38.21|34.3|32.7|0
1645541400000|2022-02-22 14:50:00|40.02|38.42|43.86|42.26|43.86|42.26|38.87|37.27|0
1645541700000|2022-02-22 14:55:00|44.08|42.48|39.52|37.92|44.08|42.48|38.78|37.18|0
1645542000000|2022-02-22 15:00:00|39.45|37.85|39.02|37.42|39.69|38.09|36.58|34.98|0
1645542300000|2022-02-22 15:05:00|39.22|37.62|38.15|36.55|39.42|37.82|36.52|34.92|0
1645542600000|2022-02-22 15:10:00|38.08|36.48|39.68|38.08|39.89|38.29|36.26|34.66|0
1645542900000|2022-02-22 15:15:00|39.82|38.22|40.36|38.76|40.71|39.11|39.07|37.47|0
1645543200000|2022-02-22 15:20:00|40.23|38.63|39.06|37.46|41.9|40.3|39|37.4|0
1645543500000|2022-02-22 15:25:00|39.2|37.6|44.73|43.13|44.73|43.13|39.2|37.6|0
1645543800000|2022-02-22 15:30:00|44.66|43.06|39.08|37.48|44.73|43.13|38.27|36.67|0
1645544100000|2022-02-22 15:35:00|38.74|37.14|35.88|34.28|39.21|37.61|35.88|34.28|0
1645544400000|2022-02-22 15:40:00|35.91|34.31|35.43|33.83|36.72|35.12|33.99|32.39|0
1645544700000|2022-02-22 15:45:00|35.3|33.7|35.33|33.73|35.87|34.27|34.11|32.51|0
1645545000000|2022-02-22 15:50:00|35.17|33.57|33.77|32.17|35.17|33.57|32.89|31.29|0
1645545300000|2022-02-22 15:55:00|33.41|31.81|31.53|29.93|33.41|31.81|31.18|29.58|0
1645545600000|2022-02-22 16:00:00|31.29|29.69|31.87|30.27|32.83|31.23|31.23|29.63|0
1645545900000|2022-02-22 16:05:00|31.52|29.92|30.48|28.88|32.56|30.96|30.48|28.88|0
1645546200000|2022-02-22 16:10:00|30.59|28.99|30.58|28.98|31.78|30.18|29.38|27.78|0
1645546500000|2022-02-22 16:15:00|30.7|29.1|30.24|28.64|31.27|29.67|29.62|28.02|0
1645546800000|2022-02-22 16:20:00|30.18|28.58|30.51|28.91|30.8|29.2|29.45|27.85|0
1645547100000|2022-02-22 16:25:00|30.63|29.03|30.4|28.8|32.74|31.14|30|28.4|0
1645547400000|2022-02-22 16:30:00|30.28|28.68|30.96|29.36|31.72|30.12|29.94|28.34|0
1645547700000|2022-02-22 16:35:00|31.54|29.94|30.44|28.84|31.54|29.94|29.38|27.78|0
1645548000000|2022-02-22 16:40:00|30.33|28.73|30.78|29.18|31.65|30.05|29.99|28.39|0
1645548300000|2022-02-22 16:45:00|30.67|29.07|31.41|29.81|31.7|30.1|30.32|28.72|0
1645548600000|2022-02-22 16:50:00|31.35|29.75|28.92|27.32|32.71|31.11|28.71|27.11|0
1645548900000|2022-02-22 16:55:00|28.76|27.16|30.14|28.54|30.14|28.54|28.27|26.67|0
1645549200000|2022-02-22 17:00:00|30.08|28.48|30.65|29.05|31.46|29.86|29.74|28.14|0
1645549500000|2022-02-22 17:05:00|30.76|29.16|31.04|29.44|31.63|30.03|30.3|28.7|0
1645549800000|2022-02-22 17:10:00|31.1|29.5|29.56|27.96|31.1|29.5|29.23|27.63|0
1645550100000|2022-02-22 17:15:00|29.51|27.91|28.36|26.76|29.51|27.91|28.25|26.65|0
1645550400000|2022-02-22 17:20:00|28.38|26.78|28.24|26.64|29.56|27.96|28.22|26.62|0
1645550700000|2022-02-22 17:25:00|28.08|26.48|28.35|26.75|29.27|27.67|27.98|26.38|0
1645551000000|2022-02-22 17:30:00|28.29|26.69|27.23|25.63|28.72|27.12|27.13|25.53|0
1645551300000|2022-02-22 17:35:00|27.28|25.68|27.91|26.31|28.67|27.07|27.28|25.68|0
1645551600000|2022-02-22 17:40:00|27.93|26.33|28.24|26.64|28.72|27.12|25.57|23.97|0
1645551900000|2022-02-22 17:45:00|28.14|26.54|26.93|25.33|28.56|26.96|26.63|25.03|0
1645552200000|2022-02-22 17:50:00|26.98|25.38|27.03|25.43|27.86|26.26|26.93|25.33|0
1645552500000|2022-02-22 17:55:00|26.93|25.33|26.92|25.32|27.55|25.95|26.56|24.96|0
1645552800000|2022-02-22 18:00:00|26.97|25.37|26.51|24.91|27.44|25.84|25.91|24.31|0
1645553100000|2022-02-22 18:05:00|26.61|25.01|27.22|25.62|27.59|25.99|26.46|24.86|0
1645553400000|2022-02-22 18:10:00|27.25|25.65|27.27|25.67|28.16|26.56|27.25|25.65|0
1645553700000|2022-02-22 18:15:00|27.32|25.72|25.11|23.51|27.32|25.72|24.7|23.1|0
1645554000000|2022-02-22 18:20:00|25.13|23.53|25.96|24.36|26.29|24.69|25.03|23.43|0
1645554300000|2022-02-22 18:25:00|25.89|24.29|25.83|24.23|26.09|24.49|25.34|23.74|0
1645554600000|2022-02-22 18:30:00|25.73|24.13|26.08|24.48|26.48|24.88|25.29|23.69|0
1645554900000|2022-02-22 18:35:00|26.13|24.53|24.85|23.25|26.13|24.53|24.66|23.06|0
1645555200000|2022-02-22 18:40:00|24.94|23.34|24.04|22.44|25.68|24.08|23.9|22.3|0
1645555500000|2022-02-22 18:45:00|23.94|22.34|23.15|21.55|24.27|22.67|23.11|21.51|0
1645555800000|2022-02-22 18:50:00|23.2|21.6|23.21|21.61|25.75|24.15|21.05|19.45|0
1645556100000|2022-02-22 18:55:00|23.08|21.48|23.98|22.38|24.03|22.43|23.07|21.47|0
1645556400000|2022-02-22 19:00:00|23.94|22.34|23.07|21.47|23.94|22.34|23.02|21.42|0
1645556700000|2022-02-22 19:05:00|23.02|21.42|22.01|20.41|23.25|21.65|21.88|20.28|0
1645557000000|2022-02-22 19:10:00|21.97|20.37|23.28|21.68|23.47|21.87|21.45|19.85|0
1645557300000|2022-02-22 19:15:00|23.24|21.64|23.54|21.94|24.06|22.46|22.17|20.57|0
1645557600000|2022-02-22 19:20:00|23.81|22.21|22.46|20.86|24.53|22.93|21.59|19.99|0
1645557900000|2022-02-22 19:25:00|22.65|21.05|24.92|23.32|26.3|24.7|22.65|21.05|0
1645558200000|2022-02-22 19:30:00|25.16|23.56|25.55|23.95|27.46|25.86|23.89|22.29|0
1645558500000|2022-02-22 19:35:00|25.57|23.97|25.45|23.85|27.15|25.55|25.21|23.61|0
1645558800000|2022-02-22 19:40:00|25.57|23.97|24.41|22.81|26.41|24.81|24.18|22.58|0
1645559100000|2022-02-22 19:45:00|24.48|22.88|28.54|26.94|28.6|27|23.51|21.91|0
1645559400000|2022-02-22 19:50:00|28.81|27.21|29.98|28.38|33.07|31.47|28.22|26.62|0
1645559700000|2022-02-22 19:55:00|29.92|28.32|30.25|28.65|32.15|30.55|29.92|28.32|0
1645560000000|2022-02-22 20:00:00|30.14|28.54|34.37|32.77|34.37|32.77|30.14|28.54|0
1645560300000|2022-02-22 20:05:00|34.24|32.64|31.5|29.9|34.43|32.83|31.5|29.9|0
1645560600000|2022-02-22 20:10:00|31.67|30.07|31.74|30.14|33.14|31.54|31.45|29.85|0
1645560900000|2022-02-22 20:15:00|31.62|30.02|30.75|29.15|33.41|31.81|30.29|28.69|0
1645561200000|2022-02-22 20:20:00|30.46|28.86|29.5|27.9|31.67|30.07|28.78|27.18|0
1645561500000|2022-02-22 20:25:00|29.41|27.81|31.2|29.6|32.44|30.84|29.39|27.79|0
1645561800000|2022-02-22 20:30:00|30.85|29.25|30.22|28.62|30.85|29.25|28.67|27.07|0
1645562100000|2022-02-22 20:35:00|30.27|28.67|30.78|29.18|31.08|29.48|29.05|27.45|0
1645562400000|2022-02-22 20:40:00|30.73|29.13|27.9|26.3|31.01|29.41|27.48|25.88|0
1645562700000|2022-02-22 20:45:00|27.48|25.88|26.51|24.91|27.74|26.14|26.18|24.58|0
1645563000000|2022-02-22 20:50:00|24.65|23.05|23.98|22.38|25.23|23.63|23.46|21.86|0
1645563300000|2022-02-22 20:55:00|24.17|22.57|26.79|25.19|26.79|25.19|24.17|22.57|0
1645563600000|2022-02-22 21:00:00|26.48|24.88|29.7|28.1|29.96|28.36|26.48|24.88|0
1645563900000|2022-02-22 21:05:00|29.64|28.04|29.52|27.92|29.64|28.04|28.48|26.88|0
1645564200000|2022-02-22 21:10:00|29.47|27.87|29.26|27.66|29.47|27.87|29.02|27.42|0
1645564500000|2022-02-22 21:15:00|29.44|27.44|29.54|27.54|29.85|27.85|29.38|27.38|0
1645564800000|2022-02-22 21:20:00|29.49|27.49|28.93|26.93|29.54|27.54|28.93|26.93|0
1645565100000|2022-02-22 21:25:00|28.99|26.99|29.01|27.01|29.06|27.06|28.71|26.71|0
1645565400000|2022-02-22 21:30:00|28.98|26.98|29.03|27.03|29.15|27.15|28.7|26.7|0
1645565700000|2022-02-22 21:35:00|28.98|26.98|29.41|27.41|29.47|27.47|28.92|26.92|0
1645566000000|2022-02-22 21:40:00|29.47|27.47|30.19|28.19|30.25|28.25|29.41|27.41|0
1645566300000|2022-02-22 21:45:00|30.14|28.14|30.13|28.13|30.19|28.19|30.13|28.13|0
1645566600000|2022-02-22 21:50:00|30.19|28.19|28.71|26.71|30.19|28.19|28.31|26.31|0
1645566900000|2022-02-22 21:55:00|28.68|26.68|28.49|26.49|28.79|26.79|28.25|26.25|0
1645567200000|2022-02-22 22:00:00|28.55|26.55|28.68|26.68|28.78|26.78|28.55|26.55|0
1645567500000|2022-02-22 22:05:00|28.69|26.69|28.29|26.29|28.69|26.69|28.26|26.26|0
1645567800000|2022-02-22 22:10:00|28.3|26.3|28.21|26.21|28.32|26.32|28.21|26.21|0
1645568100000|2022-02-22 22:15:00|28.28|26.28|28.24|26.24|28.33|26.33|28.19|26.19|0
1645568400000|2022-02-22 22:20:00|28.29|26.29|28.32|26.32|28.32|26.32|28.29|26.29|0
1645568700000|2022-02-22 22:25:00|28.33|26.33|28.6|26.6|28.6|26.6|28.26|26.26|0
1645569000000|2022-02-22 22:30:00|28.58|26.58|28.45|26.45|28.61|26.61|28.41|26.41|0
1645569300000|2022-02-22 22:35:00|28.49|26.49|28.55|26.55|28.68|26.68|28.49|26.49|0
1645569600000|2022-02-22 22:40:00|28.54|26.54|28.54|26.54|28.55|26.55|28.53|26.53|0
1645569900000|2022-02-22 22:45:00|28.57|26.57|28.56|26.56|28.57|26.57|28.47|26.47|0
1645570200000|2022-02-22 22:50:00|28.53|26.53|28.55|26.55|28.59|26.59|28.51|26.51|0
1645570500000|2022-02-22 22:55:00|28.53|26.53|28.4|26.4|28.54|26.54|28.36|26.36|0
1645570800000|2022-02-22 23:00:00|28.54|26.54|29.52|27.52|29.78|27.78|28.46|26.46|0
1645571100000|2022-02-22 23:05:00|29.69|27.69|29.63|27.63|29.8|27.8|29.46|27.46|0
1645571400000|2022-02-22 23:10:00|29.71|27.71|29.54|27.54|30.08|28.08|29.49|27.49|0
1645571700000|2022-02-22 23:15:00|29.6|27.6|29.76|27.76|29.76|27.76|29.2|27.2|0
1645572000000|2022-02-22 23:20:00|29.65|27.65|29.81|27.81|29.81|27.81|29.37|27.37|0
1645572300000|2022-02-22 23:25:00|29.76|27.76|31|29|31.47|29.47|29.7|27.7|0
1645572600000|2022-02-22 23:30:00|31.06|29.06|30.54|28.54|31.21|29.21|30.37|28.37|0
1645572900000|2022-02-22 23:35:00|30.6|28.6|30.25|28.25|30.65|28.65|30.19|28.19|0
1645573200000|2022-02-22 23:40:00|30.31|28.31|31.16|29.16|31.19|29.19|30.25|28.25|0
1645573500000|2022-02-22 23:45:00|31.34|29.34|31.45|29.45|31.57|29.57|31.01|29.01|0
1645573800000|2022-02-22 23:50:00|31.51|29.51|31.45|29.45|31.86|29.86|31.3|29.3|0
1645574100000|2022-02-22 23:55:00|31.5|29.5|31.21|29.21|31.68|29.68|30.97|28.97|0
1645574400000|2022-02-23 00:00:00|31.29|29.29|31.35|29.35|31.5|29.5|31.03|29.03|0
1645574700000|2022-02-23 00:05:00|31.32|29.32|30.99|28.99|31.35|29.35|30.96|28.96|0
1645575000000|2022-02-23 00:10:00|30.96|28.96|30.93|28.93|31.05|29.05|30.67|28.67|0
1645575300000|2022-02-23 00:15:00|30.79|28.79|30.95|28.95|31.31|29.31|30.75|28.75|0
1645575600000|2022-02-23 00:20:00|31.01|29.01|30.89|28.89|31.19|29.19|30.78|28.78|0
1645575900000|2022-02-23 00:25:00|30.95|28.95|30.97|28.97|31.24|29.24|30.77|28.77|0
1645576200000|2022-02-23 00:30:00|31|29|31.17|29.17|31.23|29.23|30.59|28.59|0
1645576500000|2022-02-23 00:35:00|31.14|29.14|30.76|28.76|31.17|29.17|30.59|28.59|0
1645576800000|2022-02-23 00:40:00|30.82|28.82|30.64|28.64|30.82|28.82|30.58|28.58|0
1645577100000|2022-02-23 00:45:00|30.67|28.67|30.87|28.87|30.98|28.98|30.64|28.64|0
1645577400000|2022-02-23 00:50:00|30.92|28.92|30.86|28.86|30.92|28.92|30.69|28.69|0
1645577700000|2022-02-23 00:55:00|30.92|28.92|31.2|29.2|31.26|29.26|30.83|28.83|0
1645578000000|2022-02-23 01:00:00|31.26|29.26|31.14|29.14|31.26|29.26|30.68|28.68|0
1645578300000|2022-02-23 01:05:00|31.08|29.08|31.25|29.25|31.25|29.25|31.08|29.08|0
1645578600000|2022-02-23 01:10:00|31.22|29.22|31.25|29.25|31.25|29.25|31.13|29.13|0
1645578900000|2022-02-23 01:15:00|31.19|29.19|31.24|29.24|31.24|29.24|31.01|29.01|0
1645579200000|2022-02-23 01:20:00|31.18|29.18|31.12|29.12|31.24|29.24|31.12|29.12|0
1645579500000|2022-02-23 01:25:00|31.15|29.15|30.77|28.77|31.18|29.18|30.71|28.71|0
1645579800000|2022-02-23 01:30:00|30.71|28.71|29.18|27.18|30.71|28.71|28.36|26.36|0
1645580100000|2022-02-23 01:35:00|29.15|27.15|29.82|27.82|29.96|27.96|29.12|27.12|0
1645580400000|2022-02-23 01:40:00|29.93|27.93|29.42|27.42|30.01|28.01|28.87|26.87|0
1645580700000|2022-02-23 01:45:00|29.39|27.39|28.83|26.83|29.39|27.39|28.78|26.78|0
1645581000000|2022-02-23 01:50:00|28.89|26.89|28.88|26.88|29.16|27.16|28.39|26.39|0
1645581300000|2022-02-23 01:55:00|28.94|26.94|29.94|27.94|30.11|28.11|28.88|26.88|0
1645581600000|2022-02-23 02:00:00|29.91|27.91|30.39|28.39|30.59|28.59|29.77|27.77|0
1645581900000|2022-02-23 02:05:00|30.44|28.44|29.52|27.52|30.61|28.61|28.73|26.73|0
1645582200000|2022-02-23 02:10:00|29.49|27.49|29.4|27.4|29.75|27.75|29.32|27.32|0
1645582500000|2022-02-23 02:15:00|29.38|27.38|29.2|27.2|29.38|27.38|28.87|26.87|0
1645582800000|2022-02-23 02:20:00|29.26|27.26|29.09|27.09|29.42|27.42|28.98|26.98|0
1645583100000|2022-02-23 02:25:00|29.11|27.11|28.15|26.15|29.17|27.17|28.1|26.1|0
1645583400000|2022-02-23 02:30:00|28.12|26.12|28.31|26.31|28.67|26.67|28.04|26.04|0
1645583700000|2022-02-23 02:35:00|28.36|26.36|27.92|25.92|28.44|26.44|27.87|25.87|0
1645584000000|2022-02-23 02:40:00|27.95|25.95|28.3|26.3|28.43|26.43|27.6|25.6|0
1645584300000|2022-02-23 02:45:00|28.24|26.24|27.86|25.86|28.3|26.3|27.65|25.65|0
1645584600000|2022-02-23 02:50:00|27.89|25.89|28.21|26.21|28.24|26.24|27.89|25.89|0
1645584900000|2022-02-23 02:55:00|28.15|26.15|28.07|26.07|28.4|26.4|27.98|25.98|0
1645585200000|2022-02-23 03:00:00|28.12|26.12|28.25|26.25|28.28|26.28|27.74|25.74|0
1645585500000|2022-02-23 03:05:00|28.28|26.28|28.06|26.06|28.28|26.28|27.95|25.95|0
1645585800000|2022-02-23 03:10:00|28.03|26.03|27.51|25.51|28.06|26.06|27.25|25.25|0
1645586100000|2022-02-23 03:15:00|27.54|25.54|28.02|26.02|28.27|26.27|27.51|25.51|0
1645586400000|2022-02-23 03:20:00|28.05|26.05|28.48|26.48|28.53|26.53|28.05|26.05|0
1645586700000|2022-02-23 03:25:00|28.53|26.53|28.97|26.97|29.08|27.08|28.48|26.48|0
1645587000000|2022-02-23 03:30:00|29.08|27.08|29.19|27.19|29.47|27.47|29.02|27.02|0
1645587300000|2022-02-23 03:35:00|29.24|27.24|28.79|26.79|29.32|27.32|28.74|26.74|0
1645587600000|2022-02-23 03:40:00|28.74|26.74|28.48|26.48|28.9|26.9|28.46|26.46|0
1645587900000|2022-02-23 03:45:00|28.46|26.46|28.78|26.78|28.89|26.89|28.46|26.46|0
1645588200000|2022-02-23 03:50:00|28.73|26.73|28.78|26.78|28.8|26.8|28.45|26.45|0
1645588500000|2022-02-23 03:55:00|28.83|26.83|29.44|27.44|29.56|27.56|28.83|26.83|0
1645588800000|2022-02-23 04:00:00|29.5|27.5|29.44|27.44|29.55|27.55|29.44|27.44|0
1645589100000|2022-02-23 04:05:00|29.49|27.49|29.43|27.43|29.49|27.49|29.43|27.43|0
1645589400000|2022-02-23 04:10:00|29.46|27.46|29.65|27.65|29.71|27.71|29.43|27.43|0
1645589700000|2022-02-23 04:15:00|29.71|27.71|29.65|27.65|29.71|27.71|29.53|27.53|0
1645590000000|2022-02-23 04:20:00|29.7|27.7|29.64|27.64|29.7|27.7|29.42|27.42|0
1645590300000|2022-02-23 04:25:00|29.7|27.7|29.19|27.19|29.7|27.7|29.02|27.02|0
1645590600000|2022-02-23 04:30:00|29.21|27.21|29.66|27.66|29.69|27.69|29.21|27.21|0
1645590900000|2022-02-23 04:35:00|29.69|27.69|29.63|27.63|29.69|27.69|29.46|27.46|0
1645591200000|2022-02-23 04:40:00|29.68|27.68|29.62|27.62|29.68|27.68|29.51|27.51|0
1645591500000|2022-02-23 04:45:00|29.68|27.68|30.19|28.19|30.19|28.19|29.62|27.62|0
1645591800000|2022-02-23 04:50:00|30.16|28.16|30.29|28.29|30.36|28.36|30.13|28.13|0
1645592100000|2022-02-23 04:55:00|30.35|28.35|30.29|28.29|30.35|28.35|30.23|28.23|0
1645592400000|2022-02-23 05:00:00|30.23|28.23|30.28|28.28|30.35|28.35|30.17|28.17|0
1645592700000|2022-02-23 05:05:00|30.23|28.23|30.34|28.34|30.34|28.34|30.23|28.23|0
1645593000000|2022-02-23 05:10:00|30.22|28.22|30.16|28.16|30.28|28.28|30.1|28.1|0
1645593300000|2022-02-23 05:15:00|30.1|28.1|30.04|28.04|30.22|28.22|30.04|28.04|0
1645593600000|2022-02-23 05:20:00|30.1|28.1|29.98|27.98|30.15|28.15|29.92|27.92|0
1645593900000|2022-02-23 05:25:00|30.01|28.01|30.2|28.2|30.32|28.32|29.8|27.8|0
1645594200000|2022-02-23 05:30:00|30.17|28.17|29.8|27.8|30.95|28.95|29.77|27.77|0
1645594500000|2022-02-23 05:35:00|29.74|27.74|29.4|27.4|29.85|27.85|29.4|27.4|0
1645594800000|2022-02-23 05:40:00|29.42|27.42|29.39|27.39|29.68|27.68|29.34|27.34|0
1645595100000|2022-02-23 05:45:00|29.45|27.45|29.56|27.56|29.61|27.61|29.22|27.22|0
1645595400000|2022-02-23 05:50:00|29.5|27.5|29.3|27.3|29.72|27.72|29.27|27.27|0
1645595700000|2022-02-23 05:55:00|29.27|27.27|29.43|27.43|29.66|27.66|29.21|27.21|0
1645596000000|2022-02-23 06:00:00|29.4|27.4|29.82|27.82|30.57|28.57|29.38|27.38|0
1645596300000|2022-02-23 06:05:00|29.77|27.77|29.82|27.82|30.11|28.11|29.77|27.77|0
1645596600000|2022-02-23 06:10:00|29.79|27.79|30.44|28.44|30.68|28.68|29.76|27.76|0
1645596900000|2022-02-23 06:15:00|30.5|28.5|30.41|28.41|30.56|28.56|30.27|28.27|0
1645597200000|2022-02-23 06:20:00|30.35|28.35|29.3|27.3|30.38|28.38|29.24|27.24|0
1645597500000|2022-02-23 06:25:00|29.32|27.32|29.35|27.35|29.46|27.46|28.96|26.96|0
1645597800000|2022-02-23 06:30:00|29.4|27.4|28.84|26.84|29.4|27.4|28.79|26.79|0
1645598100000|2022-02-23 06:35:00|28.87|26.87|29.08|27.08|29.34|27.34|28.84|26.84|0
1645598400000|2022-02-23 06:40:00|29.11|27.11|28.89|26.89|29.11|27.11|28.78|26.78|0
1645598700000|2022-02-23 06:45:00|28.94|26.94|29.58|27.58|29.58|27.58|28.88|26.88|0
1645599000000|2022-02-23 06:50:00|29.61|27.61|29.66|27.66|29.98|27.98|29.49|27.49|0
1645599300000|2022-02-23 06:55:00|29.72|27.72|28.46|26.46|29.77|27.77|28.38|26.38|0
1645599600000|2022-02-23 07:00:00|28.32|26.32|27.56|25.56|28.76|26.76|27.56|25.56|0
1645599900000|2022-02-23 07:05:00|27.61|25.61|28.37|26.37|28.39|26.39|27.4|25.4|0
1645600200000|2022-02-23 07:10:00|28.34|26.34|28.37|26.37|29|27|28.15|26.15|0
1645600500000|2022-02-23 07:15:00|28.34|26.34|28.56|26.56|28.89|26.89|28.04|26.04|0
1645600800000|2022-02-23 07:20:00|28.45|26.45|28.39|26.39|28.45|26.45|28.07|26.07|0
1645601100000|2022-02-23 07:25:00|28.47|26.47|29.48|27.48|30.24|28.24|28.39|26.39|0
1645601400000|2022-02-23 07:30:00|29.47|27.47|30.26|28.26|30.66|28.66|29.47|27.47|0
1645601700000|2022-02-23 07:35:00|30.38|28.38|30.89|28.89|30.89|28.89|29.94|27.94|0
1645602000000|2022-02-23 07:40:00|31.01|29.01|30.8|28.8|31.24|29.24|30.63|28.63|0
1645602300000|2022-02-23 07:45:00|30.85|28.85|30.25|28.25|30.85|28.85|30.08|28.08|0
1645602600000|2022-02-23 07:50:00|30.3|28.3|30.3|28.3|30.59|28.59|29.96|27.96|0
1645602900000|2022-02-23 07:55:00|30.41|28.41|30.41|28.41|30.76|28.76|29.87|27.87|0
1645603200000|2022-02-23 08:00:00|30.64|28.64|31.99|29.99|32.65|30.65|29.39|27.39|0
1645603500000|2022-02-23 08:05:00|31.44|29.84|31.85|30.25|31.85|30.25|31.08|29.48|0
1645603800000|2022-02-23 08:10:00|31.79|30.19|33.05|31.45|33.18|31.58|31.79|30.19|0
1645604100000|2022-02-23 08:15:00|32.99|31.39|32.93|31.33|33.11|31.51|32.38|30.78|0
1645604400000|2022-02-23 08:20:00|32.86|31.26|33.1|31.5|33.17|31.57|32.44|30.84|0
1645604700000|2022-02-23 08:25:00|33.07|31.47|31.92|30.32|33.17|31.57|31.8|30.2|0
1645605000000|2022-02-23 08:30:00|31.95|30.35|32.06|30.46|32.07|30.47|30.64|29.04|0
1645605300000|2022-02-23 08:35:00|32|30.4|32.09|30.49|32.12|30.52|31.79|30.19|0
1645605600000|2022-02-23 08:40:00|32.03|30.43|31.93|30.33|32.12|30.52|31.84|30.24|0
1645605900000|2022-02-23 08:45:00|31.99|30.39|31.31|29.71|32.11|30.51|30.69|29.09|0
1645606200000|2022-02-23 08:50:00|31.25|29.65|30.94|29.34|32.09|30.49|30.77|29.17|0
1645606500000|2022-02-23 08:55:00|31|29.4|31.84|30.24|31.84|30.24|30.41|28.81|0
1645606800000|2022-02-23 09:00:00|32.02|30.42|31.11|29.51|32.14|30.54|30.99|29.39|0
1645607100000|2022-02-23 09:05:00|31.05|29.45|30.93|29.33|31.11|29.51|30.63|29.03|0
1645607400000|2022-02-23 09:10:00|30.99|29.39|32.02|30.42|32.14|30.54|30.93|29.33|0
1645607700000|2022-02-23 09:15:00|32.08|30.48|32.26|30.66|32.39|30.79|31.77|30.17|0
1645608000000|2022-02-23 09:20:00|32.23|30.63|32.13|30.53|32.32|30.72|31.7|30.1|0
1645608300000|2022-02-23 09:25:00|32.07|30.47|32.06|30.46|32.38|30.78|31.69|30.09|0
1645608600000|2022-02-23 09:30:00|32.12|30.52|32.63|31.03|33.4|31.8|31.94|30.34|0
1645608900000|2022-02-23 09:35:00|32.76|31.16|32.07|30.47|32.76|31.16|32.07|30.47|0
1645609200000|2022-02-23 09:40:00|32.13|30.53|32.5|30.9|33|31.4|32.07|30.47|0
1645609500000|2022-02-23 09:45:00|32.62|31.02|32.8|31.2|32.81|31.21|32.18|30.58|0
1645609800000|2022-02-23 09:50:00|32.83|31.23|31.5|29.9|32.99|31.39|31.44|29.84|0
1645610100000|2022-02-23 09:55:00|31.56|29.96|32.34|30.74|32.65|31.05|30.54|28.94|0
1645610400000|2022-02-23 10:00:00|32.52|30.92|33.01|31.41|33.07|31.47|32.28|30.68|0
1645610700000|2022-02-23 10:05:00|32.95|31.35|31.67|30.07|33.13|31.53|31.64|30.04|0
1645611000000|2022-02-23 10:10:00|31.7|30.1|31.68|30.08|33.16|31.56|30.66|29.06|0
1645611300000|2022-02-23 10:15:00|31.8|30.2|32.46|30.86|32.46|30.86|31.44|29.84|0
1645611600000|2022-02-23 10:20:00|32.52|30.92|33|31.4|33.06|31.46|32.46|30.86|0
1645611900000|2022-02-23 10:25:00|32.97|31.37|32.84|31.24|33.31|31.71|32.66|31.06|0
1645612200000|2022-02-23 10:30:00|32.75|31.15|32.62|31.02|32.93|31.33|31.73|30.13|0
1645612500000|2022-02-23 10:35:00|32.59|30.99|32.43|30.83|32.7|31.1|32.19|30.59|0
1645612800000|2022-02-23 10:40:00|32.46|30.86|32.79|31.19|33.32|31.72|32.46|30.86|0
1645613100000|2022-02-23 10:45:00|32.7|31.1|30.49|28.89|32.76|31.16|30.38|28.78|0
1645613400000|2022-02-23 10:50:00|30.55|28.95|32.08|30.48|32.14|30.54|30.43|28.83|0
1645613700000|2022-02-23 10:55:00|32.14|30.54|32.92|31.32|32.92|31.32|31.99|30.39|0
1645614000000|2022-02-23 11:00:00|32.85|31.25|32.76|31.16|33.06|31.46|32.25|30.65|0
1645614300000|2022-02-23 11:05:00|32.73|31.13|31.4|29.8|33.12|31.52|30.68|29.08|0
1645614600000|2022-02-23 11:10:00|31.43|29.83|30.57|28.97|31.84|30.24|30.33|28.73|0
1645614900000|2022-02-23 11:15:00|30.6|29|30.19|28.59|30.89|29.29|30.07|28.47|0
1645615200000|2022-02-23 11:20:00|30.13|28.53|30.12|28.52|30.41|28.81|29.41|27.81|0
1645615500000|2022-02-23 11:25:00|30.35|28.75|30.46|28.86|30.64|29.04|30.06|28.46|0
1645615800000|2022-02-23 11:30:00|30.41|28.81|30.69|29.09|30.75|29.15|30.38|28.78|0
1645616100000|2022-02-23 11:35:00|30.63|29.03|29.82|28.22|30.87|29.27|29.71|28.11|0
1645616400000|2022-02-23 11:40:00|29.93|28.33|29.76|28.16|30.28|28.68|29.71|28.11|0
1645616700000|2022-02-23 11:45:00|29.7|28.1|29.07|27.47|29.93|28.33|29.02|27.42|0
1645617000000|2022-02-23 11:50:00|29.04|27.44|29.43|27.83|29.81|28.21|29.02|27.42|0
1645617300000|2022-02-23 11:55:00|29.41|27.81|28.18|26.58|29.63|28.03|27.93|26.33|0
1645617600000|2022-02-23 12:00:00|28.15|26.55|29.06|27.46|29.23|27.63|28.01|26.41|0
1645617900000|2022-02-23 12:05:00|29.17|27.57|29.79|28.19|29.96|28.36|29.17|27.57|0
1645618200000|2022-02-23 12:10:00|29.85|28.25|30.3|28.7|30.48|28.88|29.5|27.9|0
1645618500000|2022-02-23 12:15:00|30.36|28.76|30.44|28.84|31.84|30.24|29.18|27.58|0
1645618800000|2022-02-23 12:20:00|30.5|28.9|30.81|29.21|30.84|29.24|30.38|28.78|0
1645619100000|2022-02-23 12:25:00|30.78|29.18|30.84|29.24|30.84|29.24|30.61|29.01|0
1645619400000|2022-02-23 12:30:00|30.78|29.18|31.42|29.82|31.6|30|30.63|29.03|0
1645619700000|2022-02-23 12:35:00|31.3|29.7|32.02|30.42|32.26|30.66|31.3|29.7|0
1645620000000|2022-02-23 12:40:00|31.96|30.36|31.95|30.35|32.32|30.72|31.89|30.29|0
1645620300000|2022-02-23 12:45:00|31.98|30.38|31.38|29.78|32.01|30.41|31.35|29.75|0
1645620600000|2022-02-23 12:50:00|31.41|29.81|32.24|30.64|32.37|30.77|31.38|29.78|0
1645620900000|2022-02-23 12:55:00|32.3|30.7|32.06|30.46|32.36|30.76|32.06|30.46|0
1645621200000|2022-02-23 13:00:00|31.93|30.33|32.17|30.57|32.36|30.76|31.81|30.21|0
1645621500000|2022-02-23 13:05:00|32.11|30.51|32.14|30.54|32.23|30.63|31.47|29.87|0
1645621800000|2022-02-23 13:10:00|32.07|30.47|31.46|29.86|32.1|30.5|31.35|29.75|0
1645622100000|2022-02-23 13:15:00|31.52|29.92|31.52|29.92|31.7|30.1|31.34|29.74|0
1645622400000|2022-02-23 13:20:00|31.58|29.98|30.51|28.91|31.76|30.16|30.33|28.73|0
1645622700000|2022-02-23 13:25:00|30.59|28.99|30.41|28.81|30.8|29.2|30.21|28.61|0
1645623000000|2022-02-23 13:30:00|30.44|28.84|29.4|27.8|30.68|29.08|29.4|27.8|0
1645623300000|2022-02-23 13:35:00|29.45|27.85|29.97|28.37|30.14|28.54|29.34|27.74|0
1645623600000|2022-02-23 13:40:00|30.02|28.42|29.9|28.3|30.14|28.54|29.56|27.96|0
1645623900000|2022-02-23 13:45:00|29.93|28.33|30.07|28.47|30.25|28.65|29.9|28.3|0
1645624200000|2022-02-23 13:50:00|30.01|28.41|30.77|29.17|30.77|29.17|29.66|28.06|0
1645624500000|2022-02-23 13:55:00|30.71|29.11|31.12|29.52|31.36|29.76|30.71|29.11|0
1645624800000|2022-02-23 14:00:00|31.18|29.58|30.15|28.55|31.36|29.76|29.86|28.26|0
1645625100000|2022-02-23 14:05:00|30.09|28.49|30.08|28.48|30.2|28.6|29.62|28.02|0
1645625400000|2022-02-23 14:10:00|30.03|28.43|30.08|28.48|30.26|28.66|29.85|28.25|0
1645625700000|2022-02-23 14:15:00|30.14|28.54|30.07|28.47|30.93|29.33|30.07|28.47|0
1645626000000|2022-02-23 14:20:00|30.13|28.53|30.48|28.88|30.48|28.88|29.67|28.07|0
1645626300000|2022-02-23 14:25:00|30.42|28.82|29.31|27.71|30.42|28.82|29.25|27.65|0
1645626600000|2022-02-23 14:30:00|29.37|27.77|31.24|29.64|31.72|30.12|28.91|27.31|0
1645626900000|2022-02-23 14:35:00|31.42|29.82|30.9|29.3|31.42|29.82|29.03|27.43|0
1645627200000|2022-02-23 14:40:00|30.72|29.12|28.7|27.1|31.32|29.72|28.7|27.1|0
1645627500000|2022-02-23 14:45:00|29.21|27.61|29.49|27.89|31.01|29.41|29.21|27.61|0
1645627800000|2022-02-23 14:50:00|29.6|28|26.51|24.91|29.72|28.12|26.51|24.91|0
1645628100000|2022-02-23 14:55:00|26.56|24.96|26.56|24.96|28.02|26.42|26.51|24.91|0
1645628400000|2022-02-23 15:00:00|26.64|25.04|25.87|24.27|26.64|25.04|24.14|22.54|0
1645628700000|2022-02-23 15:05:00|26.03|24.43|25.45|23.85|26.03|24.43|24.08|22.48|0
1645629000000|2022-02-23 15:10:00|25.5|23.9|25.9|24.3|26.77|25.17|24.95|23.35|0
1645629300000|2022-02-23 15:15:00|25.79|24.19|24.34|22.74|25.79|24.19|24|22.4|0
1645629600000|2022-02-23 15:20:00|24.27|22.67|23.49|21.89|25.46|23.86|23.3|21.7|0
1645629900000|2022-02-23 15:25:00|23.47|21.87|22.14|20.54|23.66|22.06|21.72|20.12|0
1645630200000|2022-02-23 15:30:00|22.03|20.43|23.34|21.74|24.19|22.59|21.41|19.81|0
1645630500000|2022-02-23 15:35:00|23.29|21.69|24.14|22.54|24.97|23.37|23.25|21.65|0
1645630800000|2022-02-23 15:40:00|24.04|22.44|22.73|21.13|24.24|22.64|22.36|20.76|0
1645631100000|2022-02-23 15:45:00|22.64|21.04|22.31|20.71|23.42|21.82|22.23|20.63|0
1645631400000|2022-02-23 15:50:00|22.27|20.67|22.58|20.98|23.25|21.65|22.18|20.58|0
1645631700000|2022-02-23 15:55:00|22.72|21.12|22.53|20.93|23.39|21.79|21.77|20.17|0
1645632000000|2022-02-23 16:00:00|22.49|20.89|21.46|19.86|22.99|21.39|20.94|19.34|0
1645632300000|2022-02-23 16:05:00|21.37|19.77|20.5|18.9|21.54|19.94|19.91|18.31|0
1645632600000|2022-02-23 16:10:00|20.46|18.86|20.84|19.24|20.92|19.32|20.08|18.48|0
1645632900000|2022-02-23 16:15:00|20.75|19.15|20.41|18.81|20.75|19.15|19.62|18.02|0
1645633200000|2022-02-23 16:20:00|20.32|18.72|20.38|18.78|20.79|19.19|20.07|18.47|0
1645633500000|2022-02-23 16:25:00|20.36|18.76|20.19|18.59|21.13|19.53|20.11|18.51|0
1645633800000|2022-02-23 16:30:00|20.36|18.76|21.08|19.48|21.89|20.29|19.69|18.09|0
1645634100000|2022-02-23 16:35:00|20.99|19.39|21.49|19.89|22.36|20.76|20.52|18.92|0
1645634400000|2022-02-23 16:40:00|21.51|19.91|20.13|18.53|21.64|20.04|20|18.4|0
1645634700000|2022-02-23 16:45:00|20.04|18.44|21.2|19.6|21.2|19.6|19.77|18.17|0
1645635000000|2022-02-23 16:50:00|21.24|19.64|22.13|20.53|22.5|20.9|20.72|19.12|0
1645635300000|2022-02-23 16:55:00|22.18|20.58|23.1|21.5|23.88|22.28|22.18|20.58|0
1645635600000|2022-02-23 17:00:00|23.12|21.52|22.22|20.62|23.21|21.61|21.97|20.37|0
1645635900000|2022-02-23 17:05:00|22.31|20.71|22.72|21.12|22.72|21.12|21.72|20.12|0
1645636200000|2022-02-23 17:10:00|22.77|21.17|22.17|20.57|23.38|21.78|21.98|20.38|0
1645636500000|2022-02-23 17:15:00|22.21|20.61|24.39|22.79|24.41|22.81|22.21|20.61|0
1645636800000|2022-02-23 17:20:00|24.34|22.74|25.49|23.89|25.49|23.89|24.04|22.44|0
1645637100000|2022-02-23 17:25:00|25.44|23.84|24.58|22.98|25.47|23.87|22.38|20.78|0
1645637400000|2022-02-23 17:30:00|24.68|23.08|23.17|21.57|24.83|23.23|23.17|21.57|0
1645637700000|2022-02-23 17:35:00|23.22|21.62|22.32|20.72|23.26|21.66|22.14|20.54|0
1645638000000|2022-02-23 17:40:00|22.42|20.82|22.88|21.28|22.97|21.37|22.05|20.45|0
1645638300000|2022-02-23 17:45:00|22.85|21.25|22.14|20.54|23.36|21.76|22.07|20.47|0
1645638600000|2022-02-23 17:50:00|22.25|20.65|20.67|19.07|22.28|20.68|20.46|18.86|0
1645638900000|2022-02-23 17:55:00|20.76|19.16|20.67|19.07|20.97|19.37|20.2|18.6|0
1645639200000|2022-02-23 18:00:00|20.75|19.15|19.9|18.3|20.75|19.15|19.85|18.25|0
1645639500000|2022-02-23 18:05:00|19.94|18.34|19.56|17.96|20.21|18.61|19.19|17.59|0
1645639800000|2022-02-23 18:10:00|19.64|18.04|17.65|16.05|19.72|18.12|17.52|15.92|0
1645640100000|2022-02-23 18:15:00|17.58|15.98|18.8|17.2|20.15|18.55|16.27|14.72|0
1645640400000|2022-02-23 18:20:00|18.72|17.12|18.25|16.65|18.92|17.32|17.83|16.23|0
1645640700000|2022-02-23 18:25:00|18.4|16.8|17.52|15.92|18.84|17.24|17.44|15.84|0
1645641000000|2022-02-23 18:30:00|17.59|15.99|16.74|15.15|17.94|16.34|16.7|15.11|0
1645641300000|2022-02-23 18:35:00|16.78|15.18|18.27|16.67|18.47|16.87|16.66|15.08|0
1645641600000|2022-02-23 18:40:00|18.35|16.75|18.43|16.83|18.66|17.06|17.97|16.37|0
1645641900000|2022-02-23 18:45:00|18.54|16.94|18.58|16.98|19.59|17.99|18.12|16.52|0
1645642200000|2022-02-23 18:50:00|18.62|17.02|16.77|15.17|18.62|17.02|16.43|14.86|0
1645642500000|2022-02-23 18:55:00|16.81|15.21|17.29|15.69|17.44|15.84|16.47|14.9|0
1645642800000|2022-02-23 19:00:00|17.18|15.58|16.16|14.62|17.94|16.34|15.82|14.32|0
1645643100000|2022-02-23 19:05:00|16.19|14.65|17.12|15.52|17.67|16.07|15.55|14.07|0
1645643400000|2022-02-23 19:10:00|17.16|15.56|16.89|15.29|17.91|16.31|16.63|15.05|0
1645643700000|2022-02-23 19:15:00|16.8|15.2|16.98|15.38|17.49|15.89|15.99|14.47|0
1645644000000|2022-02-23 19:20:00|16.89|15.29|15.38|13.91|17.26|15.66|15.31|13.85|0
1645644300000|2022-02-23 19:25:00|15.41|13.95|15.41|13.94|16.05|14.52|15.12|13.68|0
1645644600000|2022-02-23 19:30:00|15.44|13.97|15.19|13.74|15.91|14.4|14.89|13.48|0
1645644900000|2022-02-23 19:35:00|15.16|13.71|15.24|13.79|15.65|14.16|15.16|13.71|0
1645645200000|2022-02-23 19:40:00|15.15|13.71|14.13|12.78|15.19|13.74|13.57|12.28|0
1645645500000|2022-02-23 19:45:00|14.1|12.75|15.04|13.61|15.67|14.18|14.03|12.69|0
1645645800000|2022-02-23 19:50:00|14.97|13.54|14.52|13.14|15.42|13.95|14.52|13.14|0
1645646100000|2022-02-23 19:55:00|14.55|13.17|15.38|13.92|15.59|14.1|14.29|12.92|0
1645646400000|2022-02-23 20:00:00|15.35|13.89|14.29|12.93|15.59|14.11|14.16|12.81|0
1645646700000|2022-02-23 20:05:00|14.36|12.99|14.45|13.07|14.86|13.44|13.77|12.46|0
1645647000000|2022-02-23 20:10:00|14.48|13.1|14.48|13.1|14.61|13.22|13.73|12.43|0
1645647300000|2022-02-23 20:15:00|14.35|12.98|14.31|12.95|15.3|13.84|14.21|12.86|0
1645647600000|2022-02-23 20:20:00|14.38|13.01|14.74|13.34|14.76|13.35|13.95|12.62|0
1645647900000|2022-02-23 20:25:00|14.67|13.28|15.4|13.93|15.67|14.18|14.37|13.01|0
1645648200000|2022-02-23 20:30:00|15.26|13.81|14.62|13.23|15.47|14|14.01|12.68|0
1645648500000|2022-02-23 20:35:00|14.66|13.26|13.52|12.24|14.98|13.55|13.52|12.24|0
1645648800000|2022-02-23 20:40:00|13.49|12.21|13.82|12.51|14.36|12.99|13.43|12.15|0
1645649100000|2022-02-23 20:45:00|13.81|12.49|13.19|11.93|14.38|13.01|13.19|11.93|0
1645649400000|2022-02-23 20:50:00|13.18|11.92|12.9|11.67|14.16|12.81|12.75|11.53|0
1645649700000|2022-02-23 20:55:00|12.93|11.69|13.7|12.4|13.86|12.54|12.65|11.45|0
1645650000000|2022-02-23 21:00:00|13.89|12.57|13.86|12.54|14.18|12.83|13.54|12.25|0
1645650300000|2022-02-23 21:05:00|13.95|12.62|14.11|12.77|14.4|13.03|13.95|12.62|0
1645650600000|2022-02-23 21:10:00|14.08|12.74|14.02|12.69|14.34|12.97|13.75|12.44|0
1645650900000|2022-02-23 21:15:00|13.98|12.65|14.36|12.99|14.56|13.17|13.88|12.56|0
1645651200000|2022-02-23 21:20:00|14.33|12.96|14.42|13.05|14.45|13.08|14.23|12.87|0
1645651500000|2022-02-23 21:25:00|14.44|13.06|14.24|12.88|14.5|13.12|14.13|12.78|0
1645651800000|2022-02-23 21:30:00|14.22|12.87|13.96|12.63|14.22|12.87|13.96|12.63|0
1645652100000|2022-02-23 21:35:00|13.93|12.6|14.2|12.85|14.33|12.96|13.61|12.32|0
1645652400000|2022-02-23 21:40:00|14.22|12.86|13.48|12.2|14.23|12.88|13.02|11.78|0
1645652700000|2022-02-23 21:45:00|13.51|12.23|13.67|12.36|13.87|12.55|13.51|12.23|0
1645653000000|2022-02-23 21:50:00|13.7|12.39|13.51|12.22|13.73|12.42|13.27|12.01|0
1645653300000|2022-02-23 21:55:00|13.47|12.19|13.3|12.03|13.47|12.19|13.1|11.86|0
1645653600000|2022-02-23 22:00:00|13.29|12.04|13.3|12.03|13.32|12.05|13.22|11.96|0
1645653900000|2022-02-23 22:05:00|13.29|12.05|13.26|11.99|13.33|12.06|13.25|11.99|0
1645654200000|2022-02-23 22:10:00|13.25|11.97|13.25|11.99|13.32|12.05|13.21|11.95|0
1645654500000|2022-02-23 22:15:00|13.24|11.98|13.24|11.98|13.28|12.01|13.2|11.95|0
1645654800000|2022-02-23 22:20:00|13.23|11.97|13.16|11.91|13.23|11.97|13.15|11.9|0
1645655100000|2022-02-23 22:25:00|13.18|11.9|13.07|11.82|13.2|11.94|13.07|11.82|0
1645655400000|2022-02-23 22:30:00|13.06|11.83|13|11.76|13.08|11.83|12.97|11.74|0
1645655700000|2022-02-23 22:35:00|12.99|11.85|12.98|11.74|13.1|11.85|12.97|11.74|0
1645656000000|2022-02-23 22:40:00|13|11.76|13.01|11.77|13.01|11.77|12.95|11.72|0
1645656300000|2022-02-23 22:45:00|13|11.76|13.17|11.92|13.17|11.92|12.97|11.74|0
1645656600000|2022-02-23 22:50:00|13.14|11.89|13.16|11.91|13.2|11.94|13.13|11.88|0
1645656900000|2022-02-23 22:55:00|13.15|11.9|13.37|12.1|13.37|12.1|13.15|11.9|0
1645657200000|2022-02-23 23:00:00|13.38|12.11|13.44|12.16|14.28|12.92|13.32|12.05|0
1645657500000|2022-02-23 23:05:00|13.53|12.24|13.04|11.8|13.55|12.26|12.9|11.67|0
1645657800000|2022-02-23 23:10:00|13.02|11.78|13.2|11.94|13.33|12.06|12.77|11.55|0
1645658100000|2022-02-23 23:15:00|13.17|11.92|12.57|11.37|13.29|12.03|12.52|11.32|0
1645658400000|2022-02-23 23:20:00|12.63|11.43|12.51|11.31|12.77|11.56|12.51|11.31|0
1645658700000|2022-02-23 23:25:00|12.54|11.34|13.22|11.96|13.6|12.3|12.54|11.34|0
1645659000000|2022-02-23 23:30:00|13.24|11.98|13.56|12.27|13.56|12.27|13.16|11.91|0
1645659300000|2022-02-23 23:35:00|13.54|12.25|13.48|12.19|13.56|12.27|13.31|12.04|0
1645659600000|2022-02-23 23:40:00|13.52|12.24|14.09|12.75|14.38|13.01|13.43|12.15|0
1645659900000|2022-02-23 23:45:00|14.15|12.81|13.74|12.43|14.17|12.82|13.69|12.38|0
1645660200000|2022-02-23 23:50:00|13.8|12.48|13.92|12.6|13.96|12.63|13.58|12.28|0
1645660500000|2022-02-23 23:55:00|13.94|12.61|13.54|12.25|14.1|12.76|13.43|12.15|0
1645660800000|2022-02-24 00:00:00|13.57|12.28|13.38|12.11|14.13|12.78|13.2|11.94|0
1645661100000|2022-02-24 00:05:00|13.32|12.05|13.75|12.44|13.78|12.47|13.23|11.97|0
1645661400000|2022-02-24 00:10:00|13.69|12.39|14.24|12.88|14.52|13.14|13.63|12.33|0
1645661700000|2022-02-24 00:15:00|14.22|12.87|13.79|12.48|14.22|12.87|13.47|12.18|0
1645662000000|2022-02-24 00:20:00|13.78|12.46|13.74|12.43|13.9|12.58|13.46|12.18|0
1645662300000|2022-02-24 00:25:00|13.71|12.4|12.91|11.68|13.9|12.57|12.37|11.17|0
1645662600000|2022-02-24 00:30:00|13.03|11.79|12.41|11.21|13.21|11.96|12.16|10.96|0
1645662900000|2022-02-24 00:35:00|12.29|11.09|13.38|12.11|13.98|12.65|12.1|10.9|0
1645663200000|2022-02-24 00:40:00|13.4|12.12|13.41|12.13|13.79|12.48|13.25|11.98|0
1645663500000|2022-02-24 00:45:00|13.39|12.12|13.42|12.14|13.5|12.21|13.18|11.93|0
1645663800000|2022-02-24 00:50:00|13.44|12.16|12.99|11.75|13.51|12.22|12.99|11.75|0
1645664100000|2022-02-24 00:55:00|12.65|11.45|12.03|10.83|12.98|11.75|12.03|10.83|0
1645664400000|2022-02-24 01:00:00|12.05|10.85|12.12|10.92|12.71|11.5|12.03|10.83|0
1645664700000|2022-02-24 01:05:00|12.08|10.88|12.5|11.3|12.56|11.36|12|10.8|0
1645665000000|2022-02-24 01:10:00|12.45|11.25|13.47|12.19|14.94|13.52|12.42|11.22|0
1645665300000|2022-02-24 01:15:00|13.41|12.14|11.92|10.72|15.61|14.12|11.62|10.42|0
1645665600000|2022-02-24 01:20:00|11.88|10.68|11.71|10.51|11.98|10.78|11.51|10.31|0
1645665900000|2022-02-24 01:25:00|11.75|10.55|11.78|10.58|11.96|10.76|11.67|10.47|0
1645666200000|2022-02-24 01:30:00|11.76|10.56|12.44|11.24|12.83|11.61|11.6|10.4|0
1645666500000|2022-02-24 01:35:00|12.41|11.21|12.39|11.19|12.56|11.36|12.14|10.94|0
1645666800000|2022-02-24 01:40:00|12.41|11.21|12.43|11.23|12.91|11.68|12.24|11.04|0
1645667100000|2022-02-24 01:45:00|12.44|11.24|12.82|11.6|13.2|11.94|12.36|11.16|0
1645667400000|2022-02-24 01:50:00|12.96|11.73|12.87|11.65|14.3|12.94|12.74|11.53|0
1645667700000|2022-02-24 01:55:00|12.83|11.61|12.75|11.54|12.99|11.75|12.32|11.12|0
1645668000000|2022-02-24 02:00:00|12.74|11.53|12.29|11.09|13.09|11.85|12.28|11.08|0
1645668300000|2022-02-24 02:05:00|12.28|11.08|12.09|10.89|12.51|11.31|11.73|10.53|0
1645668600000|2022-02-24 02:10:00|12.05|10.85|12.35|11.15|12.58|11.38|11.97|10.77|0
1645668900000|2022-02-24 02:15:00|12.31|11.11|12.06|10.86|12.95|11.72|11.9|10.7|0
1645669200000|2022-02-24 02:20:00|12.07|10.87|11.77|10.57|12.08|10.88|11.68|10.48|0
1645669500000|2022-02-24 02:25:00|11.8|10.6|10.63|9.43|11.84|10.64|10.63|9.43|0
1645669800000|2022-02-24 02:30:00|10.68|9.48|11.33|10.13|11.42|10.22|10.52|9.32|0
1645670100000|2022-02-24 02:35:00|11.32|10.12|12.14|10.94|12.18|10.98|11.16|9.96|0
1645670400000|2022-02-24 02:40:00|12.16|10.96|11.99|10.79|12.16|10.96|11.82|10.62|0
1645670700000|2022-02-24 02:45:00|11.98|10.78|11.44|10.24|12.37|11.17|11.44|10.24|0
1645671000000|2022-02-24 02:50:00|11.53|10.33|11.35|9.28|12.18|10.33|10.61|9.06|0
1645671300000|2022-02-24 02:55:00|11.36|9.3|11.85|9.7|12.6|10.31|11.02|9.01|0
1645671600000|2022-02-24 03:00:00|11.8|9.65|12.02|9.83|12.3|10.06|11.25|9.2|0
1645671900000|2022-02-24 03:05:00|11.99|9.81|9.12|7.46|12.02|9.83|9.02|7.38|0
1645672200000|2022-02-24 03:10:00|9.39|7.68|11.32|9.26|12.44|10.18|9.22|7.54|0
1645672500000|2022-02-24 03:15:00|11.19|9.16|11.33|9.27|11.8|9.65|10.82|8.85|0
1645672800000|2022-02-24 03:20:00|11.38|9.31|10.35|8.47|11.69|9.57|10.35|8.47|0
1645673100000|2022-02-24 03:25:00|10.38|8.49|10.45|8.55|10.69|8.75|10.02|8.2|0
1645673400000|2022-02-24 03:30:00|10.44|8.54|8.84|7.23|10.44|8.54|8.59|7.03|0
1645673700000|2022-02-24 03:35:00|8.89|7.27|8.92|7.3|9.69|7.93|8.66|7.09|0
1645674000000|2022-02-24 03:40:00|8.8|7.2|9.87|8.08|12.64|10.34|8.59|7.03|0
1645674300000|2022-02-24 03:45:00|9.75|7.98|14.32|11.72|14.56|11.91|9.72|7.95|0
1645674600000|2022-02-24 03:50:00|14.63|11.97|12.75|10.43|14.82|12.12|12.72|10.41|0
1645674900000|2022-02-24 03:55:00|12.84|10.51|12|9.81|12.84|10.51|11.76|9.62|0
1645675200000|2022-02-24 04:00:00|11.96|9.78|12.64|10.34|12.66|10.36|11.72|9.59|0
1645675500000|2022-02-24 04:05:00|12.62|10.33|12.82|10.49|13.11|10.73|12|9.82|0
1645675800000|2022-02-24 04:10:00|12.79|10.46|12|9.82|12.79|10.46|11.75|9.61|0
1645676100000|2022-02-24 04:15:00|11.92|9.75|12.45|10.19|12.9|10.55|11.5|9.41|0
1645676400000|2022-02-24 04:20:00|12.54|10.26|10.39|8.5|12.93|10.58|9.85|8.06|0
1645676700000|2022-02-24 04:25:00|10.42|8.52|10.23|8.37|10.65|8.71|10.03|8.21|0
1645677000000|2022-02-24 04:30:00|10.19|8.33|10.89|8.91|11.25|9.2|10.04|8.21|0
1645677300000|2022-02-24 04:35:00|10.88|8.9|10.63|8.7|10.95|8.96|10.56|8.64|0
1645677600000|2022-02-24 04:40:00|10.59|8.67|10.76|8.8|10.96|8.97|10.26|8.39|0
1645677900000|2022-02-24 04:45:00|10.74|8.79|10.53|8.62|11.4|9.33|10.37|8.48|0
1645678200000|2022-02-24 04:50:00|10.5|8.59|10.78|8.82|11.05|9.04|10.47|8.57|0
1645678500000|2022-02-24 04:55:00|10.79|8.83|9.87|8.08|10.83|8.86|9.79|8.01|0
1645678800000|2022-02-24 05:00:00|9.9|8.1|9.38|7.67|10.01|8.19|9.29|7.6|0
1645679100000|2022-02-24 05:05:00|9.41|7.7|9.18|7.51|9.8|8.02|8.93|7.31|0
1645679400000|2022-02-24 05:10:00|9.14|7.47|9.91|8.11|10|8.18|9.07|7.42|0
1645679700000|2022-02-24 05:15:00|10|8.18|9.34|7.64|10|8.18|9.07|7.42|0
1645680000000|2022-02-24 05:20:00|9.35|7.65|9.39|7.68|9.65|7.9|9.28|7.6|0
1645680300000|2022-02-24 05:25:00|9.41|7.7|9.17|7.5|9.78|8|9.16|7.49|0
1645680600000|2022-02-24 05:30:00|9.2|7.53|9.22|7.55|9.39|7.68|8.49|6.94|0
1645680900000|2022-02-24 05:35:00|9.28|7.59|8.48|6.94|9.28|7.59|8.46|6.92|0
1645681200000|2022-02-24 05:40:00|8.47|6.93|9.14|7.48|9.17|7.51|8.47|6.93|0
1645681500000|2022-02-24 05:45:00|9.11|7.45|8.95|7.32|9.45|7.73|8.92|7.3|0
1645681800000|2022-02-24 05:50:00|8.97|7.34|8.91|7.29|9.15|7.49|8.65|7.08|0
1645682100000|2022-02-24 05:55:00|8.96|7.33|8.59|7.03|9.13|7.47|8.56|7|0
1645682400000|2022-02-24 06:00:00|8.91|7.29|9.1|7.45|9.19|7.52|8.66|7.09|0
1645682700000|2022-02-24 06:05:00|9.11|7.46|9.49|7.77|9.5|7.77|8.94|7.32|0
1645683000000|2022-02-24 06:10:00|9.48|7.76|7.77|6.36|9.48|7.76|7.64|6.25|0
1645683300000|2022-02-24 06:15:00|7.75|6.34|7.81|6.39|8.48|6.93|7.49|6.13|0
1645683600000|2022-02-24 06:20:00|7.82|6.4|7.94|6.5|8.16|6.67|7.66|6.27|0
1645683900000|2022-02-24 06:25:00|7.92|6.48|6.95|5.69|7.95|6.51|6.83|5.59|0
1645684200000|2022-02-24 06:30:00|6.9|5.65|6.88|5.63|7.27|5.95|6.84|5.59|0
1645684500000|2022-02-24 06:35:00|6.87|5.62|7.44|6.09|7.45|6.09|6.64|5.44|0
1645684800000|2022-02-24 06:40:00|7.46|6.1|7.64|6.25|7.66|6.27|7.23|5.91|0
1645685100000|2022-02-24 06:45:00|7.63|6.23|8.91|7.29|9.94|8.13|7.61|6.23|0
1645685400000|2022-02-24 06:50:00|8.93|7.3|8.83|7.23|9.04|7.4|8.42|6.89|0
1645685700000|2022-02-24 06:55:00|8.85|7.24|9.04|7.39|9.4|7.69|8.78|7.18|0
1645686000000|2022-02-24 07:00:00|8.98|7.35|9.35|7.65|10.38|8.49|8.94|7.32|0
1645686300000|2022-02-24 07:05:00|9.32|7.62|9.46|7.74|9.6|7.85|8.34|6.82|0
1645686600000|2022-02-24 07:10:00|9.39|7.68|9.49|7.76|9.62|7.87|8.56|7|0
1645686900000|2022-02-24 07:15:00|9.51|7.78|8.83|7.23|9.58|7.84|8.5|6.95|0
1645687200000|2022-02-24 07:20:00|9.06|7.42|8.95|7.32|9.3|7.61|8.91|7.29|0
1645687500000|2022-02-24 07:25:00|8.99|7.35|8.62|7.05|9.03|7.39|8.4|6.87|0
1645687800000|2022-02-24 07:30:00|8.64|7.07|10.97|8.97|11.4|9.32|5.7|4.5|0
1645688100000|2022-02-24 07:35:00|10.92|8.93|11.27|9.22|11.4|9.33|10.59|8.66|0
1645688400000|2022-02-24 07:40:00|11.23|9.19|11.61|9.5|11.83|9.68|10.88|8.91|0
1645688700000|2022-02-24 07:45:00|11.62|9.51|11.03|9.03|12.34|10.09|10.62|8.69|0
1645689000000|2022-02-24 07:50:00|10.96|8.97|11.11|9.09|11.81|9.66|10.52|8.61|0
1645689300000|2022-02-24 07:55:00|11.13|9.11|10.81|8.85|11.95|9.78|10.81|8.85|0
1645689600000|2022-02-24 08:00:00|10.91|8.93|11.74|9.61|11.9|9.74|10.42|8.53|0
1645689900000|2022-02-24 08:05:00|11.7|9.57|12.79|10.47|12.9|10.56|11.7|9.57|0
1645690200000|2022-02-24 08:10:00|13.65|11.17|11.29|9.24|13.65|11.17|10.73|8.78|0
1645690500000|2022-02-24 08:15:00|11.21|9.17|12.12|9.92|12.12|9.92|11.05|9.04|0
1645690800000|2022-02-24 08:20:00|12.13|9.93|12.06|9.87|12.88|10.53|11.57|9.46|0
1645691100000|2022-02-24 08:25:00|12.09|9.89|10.84|8.87|12.28|10.05|10.55|8.63|0
1645691400000|2022-02-24 08:30:00|10.87|8.9|11.22|9.18|11.47|9.39|10.53|8.61|0
1645691700000|2022-02-24 08:35:00|11.29|9.23|10.92|8.93|11.39|9.32|10.47|8.56|0
1645692000000|2022-02-24 08:40:00|10.94|8.95|10.66|8.72|11.07|9.06|10.26|8.4|0
1645692300000|2022-02-24 08:45:00|10.63|8.69|10.88|8.9|11.35|9.28|10.34|8.46|0
1645692600000|2022-02-24 08:50:00|10.84|8.87|10.43|8.53|11.29|9.24|10.43|8.53|0
1645692900000|2022-02-24 08:55:00|10.44|8.54|11.25|9.2|11.64|9.53|10.44|8.54|0
1645693200000|2022-02-24 09:00:00|11.2|9.16|11.51|9.42|11.65|9.53|10.82|8.85|0
1645693500000|2022-02-24 09:05:00|11.52|9.43|12.57|10.29|13.15|10.76|11.21|9.17|0
1645693800000|2022-02-24 09:10:00|12.53|10.26|11.26|9.22|12.53|10.26|10.42|8.52|0
1645694100000|2022-02-24 09:15:00|11.34|9.28|11.74|9.61|12.19|9.97|11.24|9.2|0
1645694400000|2022-02-24 09:20:00|11.67|9.55|11.83|9.68|12.7|10.39|11.64|9.52|0
1645694700000|2022-02-24 09:25:00|11.93|9.76|11.21|9.17|12.19|9.97|11.14|9.11|0
1645695000000|2022-02-24 09:30:00|11.22|9.18|11.76|9.62|11.93|9.76|11.06|9.05|0
1645695300000|2022-02-24 09:35:00|11.73|9.6|11.45|9.37|11.73|9.6|11.09|9.07|0
1645695600000|2022-02-24 09:40:00|11.5|9.41|10.7|8.75|11.73|9.6|10.35|8.47|0
1645695900000|2022-02-24 09:45:00|10.72|8.77|11.12|9.1|11.28|9.23|10.62|8.69|0
1645696200000|2022-02-24 09:50:00|11.17|9.14|10.64|8.71|11.41|9.33|10.41|8.51|0
1645696500000|2022-02-24 09:55:00|10.63|8.7|10.31|8.43|10.96|8.96|10.31|8.43|0
1645696800000|2022-02-24 10:00:00|10.29|8.42|10.45|8.55|10.49|8.59|10.08|8.24|0
1645697100000|2022-02-24 10:05:00|10.42|8.53|11.43|9.35|11.46|9.37|10.41|8.52|0
1645697400000|2022-02-24 10:10:00|11.48|9.39|10.8|8.83|11.48|9.39|10.64|8.71|0
1645697700000|2022-02-24 10:15:00|10.72|8.77|10.19|8.34|10.81|8.84|10.11|8.27|0
1645698000000|2022-02-24 10:20:00|10.26|8.39|9.46|7.74|10.27|8.4|9.31|7.62|0
1645698300000|2022-02-24 10:25:00|9.51|7.78|9.86|8.07|10.11|8.27|9.29|7.6|0
1645698600000|2022-02-24 10:30:00|9.85|8.06|10.32|8.44|10.42|8.53|9.55|7.82|0
1645698900000|2022-02-24 10:35:00|10.26|8.39|10.5|8.59|10.5|8.59|9.58|7.84|0
1645699200000|2022-02-24 10:40:00|10.49|8.58|10.27|8.4|11.01|9.01|10.27|8.4|0
1645699500000|2022-02-24 10:45:00|10.29|8.42|10.6|8.67|10.72|8.77|10.02|8.2|0
1645699800000|2022-02-24 10:50:00|10.65|8.71|9.79|8.01|10.7|8.75|9.79|8.01|0
1645700100000|2022-02-24 10:55:00|9.72|7.96|9.76|7.98|10.01|8.19|9.63|7.88|0
1645700400000|2022-02-24 11:00:00|9.74|7.97|9.06|7.41|10.01|8.19|9.01|7.37|0
1645700700000|2022-02-24 11:05:00|9.1|7.45|8.74|7.15|9.18|7.51|8.63|7.06|0
1645701000000|2022-02-24 11:10:00|8.68|7.1|9.95|8.14|10.05|8.22|8.6|7.03|0
1645701300000|2022-02-24 11:15:00|9.9|8.1|9.23|7.55|9.9|8.1|9.1|7.44|0
1645701600000|2022-02-24 11:20:00|9.25|7.57|10.14|8.3|10.14|8.3|9.24|7.56|0
1645701900000|2022-02-24 11:25:00|10.04|8.22|9.41|7.7|10.15|8.31|9.15|7.49|0
1645702200000|2022-02-24 11:30:00|9.45|7.73|8.96|7.33|9.71|7.94|8.96|7.33|0
1645702500000|2022-02-24 11:35:00|8.98|7.35|9.07|7.42|9.07|7.42|8.82|7.22|0
1645702800000|2022-02-24 11:40:00|9.05|7.41|10.37|8.48|10.37|8.48|8.92|7.3|0
1645703100000|2022-02-24 11:45:00|10.36|8.47|10.48|8.58|10.86|8.89|10.12|8.28|0
1645703400000|2022-02-24 11:50:00|10.46|8.56|10.35|8.47|11.05|9.04|10.23|8.37|0
1645703700000|2022-02-24 11:55:00|10.3|8.43|11.08|9.07|11.08|9.07|10.16|8.32|0
1645704000000|2022-02-24 12:00:00|11.17|9.14|10.13|8.29|11.17|9.14|9.93|8.12|0
1645704300000|2022-02-24 12:05:00|10.09|8.26|7.98|6.53|10.09|8.26|7.98|6.53|0
1645704600000|2022-02-24 12:10:00|7.99|6.54|8.69|7.11|8.69|7.11|7.9|6.46|0
1645704900000|2022-02-24 12:15:00|8.67|7.09|8.29|6.78|9.04|7.4|8.17|6.69|0
1645705200000|2022-02-24 12:20:00|8.3|6.79|8.16|6.68|8.3|6.79|7.94|6.5|0
1645705500000|2022-02-24 12:25:00|8.12|6.65|7.94|6.5|8.25|6.75|7.84|6.41|0
1645705800000|2022-02-24 12:30:00|7.95|6.51|7.53|6.16|8|6.55|7.45|6.1|0
1645706100000|2022-02-24 12:35:00|7.51|6.15|7.66|6.27|7.68|6.28|7.35|6.01|0
1645706400000|2022-02-24 12:40:00|7.67|6.25|7.6|6.22|7.67|6.25|7.35|6.01|0
1645706700000|2022-02-24 12:45:00|7.58|6.2|7.72|6.31|8.06|6.6|7.23|5.91|0
1645707000000|2022-02-24 12:50:00|7.7|6.3|7.32|5.99|7.85|6.42|7.21|5.9|0
1645707300000|2022-02-24 12:55:00|7.33|6|7.46|6.11|7.48|6.12|6.93|5.67|0
1645707600000|2022-02-24 13:00:00|7.45|6.1|7.39|6.04|7.69|6.29|7.19|5.88|0
1645707900000|2022-02-24 13:05:00|7.49|6.13|6.84|5.6|7.52|6.16|6.82|5.58|0
1645708200000|2022-02-24 13:10:00|6.89|5.64|6.85|5.61|6.99|5.72|6.82|5.58|0
1645708500000|2022-02-24 13:15:00|6.83|5.59|6.72|5.5|6.99|5.72|6.52|5.33|0
1645708800000|2022-02-24 13:20:00|6.69|5.47|6.47|5.29|6.75|5.52|6.4|5.24|0
1645709100000|2022-02-24 13:25:00|6.48|5.3|6.54|5.35|6.64|5.44|6.34|5.19|0
1645709400000|2022-02-24 13:30:00|6.52|5.33|6.98|5.71|6.98|5.71|6.46|5.28|0
1645709700000|2022-02-24 13:35:00|6.96|5.7|6.92|5.66|7.22|5.9|6.78|5.54|0
1645710000000|2022-02-24 13:40:00|6.89|5.64|6.97|5.71|7.95|6.5|6.6|5.4|0
1645710300000|2022-02-24 13:45:00|6.94|5.68|7.26|5.94|7.28|5.96|6.51|5.33|0
1645710600000|2022-02-24 13:50:00|7.23|5.91|7.04|5.76|7.61|6.23|7.04|5.76|0
1645710900000|2022-02-24 13:55:00|7.01|5.74|6.56|5.37|7.11|5.82|6.55|5.36|0
1645711200000|2022-02-24 14:00:00|6.53|5.34|7.24|5.92|7.33|5.99|6.53|5.34|0
1645711500000|2022-02-24 14:05:00|7.22|5.91|7.55|6.18|7.93|6.48|7.22|5.9|0
1645711800000|2022-02-24 14:10:00|7.58|6.2|7.12|5.83|7.58|6.2|6.98|5.71|0
1645712100000|2022-02-24 14:15:00|7.18|5.87|7.46|6.1|7.5|6.14|7.13|5.83|0
1645712400000|2022-02-24 14:20:00|7.44|6.08|6.98|5.71|7.63|6.24|6.89|5.64|0
1645712700000|2022-02-24 14:25:00|6.96|5.69|6.47|5.29|6.96|5.69|6.45|5.28|0
1645713000000|2022-02-24 14:30:00|6.54|5.35|7.59|6.21|7.99|6.54|6.3|5.16|0
1645713300000|2022-02-24 14:35:00|7.36|6.03|7.13|5.83|8.13|6.65|6.63|5.42|0
1645713600000|2022-02-24 14:40:00|6.93|5.67|5.69|4.66|7.09|5.8|5.26|4.26|0
1645713900000|2022-02-24 14:45:00|5.63|4.61|6.9|5.64|6.9|5.64|5.26|4.26|0
1645714200000|2022-02-24 14:50:00|7.04|5.76|6.34|5.19|8.01|6.56|5.83|4.77|0
1645714500000|2022-02-24 14:55:00|6.39|5.23|7.54|6.17|7.54|6.17|6.36|5.2|0
1645714800000|2022-02-24 15:00:00|7.49|6.13|6.32|5.17|7.49|6.13|6.17|5.05|0
1645715100000|2022-02-24 15:05:00|6.24|5.1|7.53|6.16|8.11|6.63|5.94|4.86|0
1645715400000|2022-02-24 15:10:00|7.5|6.13|8.79|7.19|8.92|7.3|7.17|5.87|0
1645715700000|2022-02-24 15:15:00|8.74|7.15|9.62|7.87|9.65|7.9|8.37|6.85|0
1645716000000|2022-02-24 15:20:00|9.65|7.9|8.91|7.29|10.46|8.56|8.54|6.99|0
1645716300000|2022-02-24 15:25:00|8.9|7.28|8.19|6.7|9.21|7.53|7.82|6.4|0
1645716600000|2022-02-24 15:30:00|8.17|6.69|9.03|7.39|9.33|7.63|7.61|6.23|0
1645716900000|2022-02-24 15:35:00|8.9|7.28|8.27|6.77|9.19|7.52|7.64|6.25|0
1645717200000|2022-02-24 15:40:00|8.23|6.73|8.41|6.88|8.61|7.04|7.39|6.05|0
1645717500000|2022-02-24 15:45:00|8.39|6.87|9.41|7.7|9.8|8.02|8.21|6.72|0
1645717800000|2022-02-24 15:50:00|9.43|7.72|9.17|7.51|9.61|7.86|7.93|6.49|0
1645718100000|2022-02-24 15:55:00|9.2|7.53|10.38|8.5|10.56|8.64|9.15|7.49|0
1645718400000|2022-02-24 16:00:00|10.46|8.56|10.23|8.37|11.35|9.28|9.41|7.7|0
1645718700000|2022-02-24 16:05:00|10.15|8.3|11.17|9.14|11.56|9.46|9.61|7.87|0
1645719000000|2022-02-24 16:10:00|11.2|9.16|11.95|9.78|12.15|9.94|10.56|8.64|0
1645719300000|2022-02-24 16:15:00|11.97|9.79|12.19|9.97|12.27|10.04|10.99|8.99|0
1645719600000|2022-02-24 16:20:00|12.28|10.04|10.5|8.59|12.39|10.15|10.5|8.59|0
1645719900000|2022-02-24 16:25:00|10.6|8.68|9.99|8.17|11.02|9.02|9.88|8.08|0
1645720200000|2022-02-24 16:30:00|10.15|8.3|10.2|8.35|10.78|8.82|9.49|7.77|0
1645720500000|2022-02-24 16:35:00|10.22|8.36|10.57|8.65|10.62|8.69|9.49|7.77|0
1645720800000|2022-02-24 16:40:00|10.59|8.67|9.12|7.46|10.59|8.67|8.96|7.33|0
1645721100000|2022-02-24 16:45:00|9.16|7.5|10.78|8.82|10.83|8.86|8.07|6.6|0
1645721400000|2022-02-24 16:50:00|10.98|8.99|11.97|9.79|12.11|9.9|10.79|8.83|0
1645721700000|2022-02-24 16:55:00|11.83|9.68|12.68|10.44|12.72|10.48|11.64|9.52|0
1645722000000|2022-02-24 17:00:00|12.65|10.41|12.59|10.35|12.74|10.5|12.28|10.05|0
1645722300000|2022-02-24 17:05:00|12.58|10.34|10.71|8.76|12.69|10.45|10.68|8.74|0
1645722600000|2022-02-24 17:10:00|10.63|8.7|9.7|7.93|10.99|8.99|9.7|7.93|0
1645722900000|2022-02-24 17:15:00|9.74|7.97|9.9|8.1|10.19|8.34|9.44|7.72|0
1645723200000|2022-02-24 17:20:00|9.96|8.15|9.65|7.9|10.05|8.22|8.94|7.32|0
1645723500000|2022-02-24 17:25:00|9.63|7.88|9.92|8.12|10.39|8.5|9.48|7.75|0
1645723800000|2022-02-24 17:30:00|9.85|8.06|9.38|7.68|10.5|8.59|9.05|7.4|0
1645724100000|2022-02-24 17:35:00|9.27|7.58|10.83|8.86|10.99|8.99|9.27|7.58|0
1645724400000|2022-02-24 17:40:00|10.81|8.84|10.64|8.71|11.59|9.48|10.46|8.56|0
1645724700000|2022-02-24 17:45:00|10.74|8.79|9.66|7.91|10.74|8.79|9.66|7.91|0
1645725000000|2022-02-24 17:50:00|9.75|7.97|9.83|8.04|10.11|8.27|9.46|7.74|0
1645725300000|2022-02-24 17:55:00|9.84|8.05|9.23|7.55|10.38|8.49|9.11|7.46|0
1645725600000|2022-02-24 18:00:00|9.22|7.54|9|7.36|9.23|7.55|8.64|7.07|0
1645725900000|2022-02-24 18:05:00|8.95|7.33|10.06|8.23|10.17|8.32|8.95|7.33|0
1645726200000|2022-02-24 18:10:00|10.08|8.25|10.48|8.57|10.7|8.75|9.61|7.87|0
1645726500000|2022-02-24 18:15:00|10.54|8.62|10.74|8.79|10.98|8.98|10.04|8.22|0
1645726800000|2022-02-24 18:20:00|10.67|8.73|9.77|7.99|10.96|8.97|9.77|7.99|0
1645727100000|2022-02-24 18:25:00|9.89|8.09|9.46|7.74|10.23|8.37|9.3|7.61|0
1645727400000|2022-02-24 18:30:00|9.29|7.6|9.45|7.73|9.98|8.17|9.06|7.41|0
1645727700000|2022-02-24 18:35:00|9.41|7.7|10.66|8.72|10.75|8.8|9.19|7.52|0
1645728000000|2022-02-24 18:40:00|10.65|8.71|10.11|8.27|10.99|8.99|10.06|8.23|0
1645728300000|2022-02-24 18:45:00|10.01|8.19|13.06|10.82|13.2|10.96|9.55|7.81|0
1645728600000|2022-02-24 18:50:00|13.11|10.87|11.81|9.67|14.24|12|11.35|9.28|0
1645728900000|2022-02-24 18:55:00|11.86|9.7|10.57|8.65|12|9.82|10.15|8.3|0
1645729200000|2022-02-24 19:00:00|10.47|8.56|10.74|8.79|10.86|8.89|9.03|7.39|0
1645729500000|2022-02-24 19:05:00|10.82|8.86|9.81|8.02|11.53|9.43|9.66|7.9|0
1645729800000|2022-02-24 19:10:00|9.84|8.05|11.8|9.66|11.8|9.66|9.84|8.05|0
1645730100000|2022-02-24 19:15:00|11.77|9.63|12.08|9.88|12.14|9.93|10.77|8.82|0
1645730400000|2022-02-24 19:20:00|12.02|9.83|11.39|9.32|12.43|10.19|10.69|8.74|0
1645730700000|2022-02-24 19:25:00|11.44|9.36|11.84|9.68|11.92|9.76|11.05|9.04|0
1645731000000|2022-02-24 19:30:00|11.87|9.71|13.66|11.42|13.72|11.48|11.84|9.68|0
1645731300000|2022-02-24 19:35:00|13.81|11.57|13.76|11.52|16.13|13.89|13.27|11.03|0
1645731600000|2022-02-24 19:40:00|13.78|11.54|13.52|11.28|13.99|11.75|12.55|10.31|0
1645731900000|2022-02-24 19:45:00|13.38|11.14|14.18|11.94|14.18|11.94|12.94|10.7|0
1645732200000|2022-02-24 19:50:00|14.24|12|14.51|12.27|14.57|12.33|13.32|11.08|0
1645732500000|2022-02-24 19:55:00|14.22|11.98|13.03|10.79|14.22|11.98|12.31|10.07|0
1645732800000|2022-02-24 20:00:00|13.14|10.9|14.67|12.43|14.74|12.5|12.56|10.32|0
1645733100000|2022-02-24 20:05:00|14.61|12.37|14.74|12.82|15.6|13.36|14.35|12.11|0
1645733400000|2022-02-24 20:10:00|14.64|12.72|15.38|13.46|15.4|13.48|14.61|12.69|0
1645733700000|2022-02-24 20:15:00|15.33|13.41|15.33|13.41|15.47|13.55|14.7|12.78|0
1645734000000|2022-02-24 20:20:00|15.43|13.51|15.33|13.41|15.46|13.54|14.54|12.62|0
1645734300000|2022-02-24 20:25:00|15.31|13.39|14.12|12.2|15.77|13.85|14|12.08|0
1645734600000|2022-02-24 20:30:00|14.09|12.17|18.07|16.15|18.07|16.15|14.09|12.17|0
1645734900000|2022-02-24 20:35:00|18.18|16.26|18.53|16.61|18.85|16.93|17.55|15.63|0
1645735200000|2022-02-24 20:40:00|18.65|16.73|17.5|15.58|18.93|17.01|17.37|15.45|0
1645735500000|2022-02-24 20:45:00|17.45|15.53|17.5|15.58|18.52|16.6|17.29|15.37|0
1645735800000|2022-02-24 20:50:00|17.59|15.67|21.23|19.31|21.63|19.71|17.59|15.67|0
1645736100000|2022-02-24 20:55:00|21.25|19.33|19.28|17.36|22.01|20.09|18.55|16.63|0
1645736400000|2022-02-24 21:00:00|19.53|17.61|18.54|16.62|20.25|18.33|17.99|16.07|0
1645736700000|2022-02-24 21:05:00|18.5|16.58|17.95|16.03|18.75|16.83|17.81|15.89|0
1645737000000|2022-02-24 21:10:00|18.03|16.11|16.97|15.05|18.18|16.26|16.81|14.89|0
1645737300000|2022-02-24 21:15:00|17.35|14.95|17.43|15.03|17.68|15.28|17.19|14.79|0
1645737600000|2022-02-24 21:20:00|17.45|15.05|17.26|14.86|17.51|15.11|16.8|14.4|0
1645737900000|2022-02-24 21:25:00|17.19|14.79|17.24|14.84|17.41|15.01|17.11|14.71|0
1645738200000|2022-02-24 21:30:00|17.3|14.9|17.09|14.69|17.33|14.93|16.96|14.56|0
1645738500000|2022-02-24 21:35:00|17.12|14.72|17.03|14.63|17.25|14.85|17.03|14.63|0
1645738800000|2022-02-24 21:40:00|16.99|14.59|17.25|14.85|17.4|15|16.92|14.52|0
1645739100000|2022-02-24 21:45:00|17.34|14.94|18.41|16.01|18.43|16.03|17.32|14.92|0
1645739400000|2022-02-24 21:50:00|18.35|15.95|19.15|16.75|19.25|16.85|18.23|15.83|0
1645739700000|2022-02-24 21:55:00|19.27|16.87|17.78|15.38|19.41|17.01|17.61|15.21|0
1645740000000|2022-02-24 22:00:00|17.61|15.21|17.87|15.47|17.88|15.48|17.61|15.21|0
1645740300000|2022-02-24 22:05:00|17.88|15.48|17.87|15.47|17.89|15.49|17.83|15.43|0
1645740600000|2022-02-24 22:10:00|17.86|15.46|18.01|15.61|18.08|15.68|17.85|15.45|0
1645740900000|2022-02-24 22:15:00|18.03|15.63|18.04|15.64|18.04|15.64|17.96|15.56|0
1645741200000|2022-02-24 22:20:00|18.03|15.63|18.01|15.61|18.08|15.68|17.99|15.59|0
1645741500000|2022-02-24 22:25:00|17.99|15.59|17.98|15.58|17.99|15.59|17.98|15.58|0
1645741800000|2022-02-24 22:30:00|17.99|15.59|18|15.6|18|15.6|17.93|15.53|0
1645742100000|2022-02-24 22:35:00|17.98|15.58|17.98|15.58|18.1|15.7|17.85|15.45|0
1645742400000|2022-02-24 22:40:00|17.95|15.55|17.94|15.54|18.06|15.66|17.94|15.54|0
1645742700000|2022-02-24 22:45:00|17.97|15.57|17.85|15.45|17.97|15.57|17.85|15.45|0
1645743000000|2022-02-24 22:50:00|17.87|15.47|17.74|15.34|17.87|15.47|17.74|15.34|0
1645743300000|2022-02-24 22:55:00|17.72|15.32|17.77|15.37|17.85|15.45|17.69|15.29|0
1645743600000|2022-02-24 23:00:00|17.21|14.81|17.04|14.64|17.62|15.22|16.51|14.11|0
1645743900000|2022-02-24 23:05:00|17.05|14.65|17.12|14.72|17.59|15.19|16.98|14.58|0
1645744200000|2022-02-24 23:10:00|17.11|14.71|17.23|14.83|17.34|14.94|16.79|14.39|0
1645744500000|2022-02-24 23:15:00|17.16|14.76|16.73|14.33|17.25|14.85|16.53|14.13|0
1645744800000|2022-02-24 23:20:00|16.66|14.26|16.89|14.49|16.93|14.53|16.1|13.7|0
1645745100000|2022-02-24 23:25:00|16.82|14.42|16.19|13.79|16.82|14.42|15.91|13.51|0
1645745400000|2022-02-24 23:30:00|16.08|13.68|15.39|12.99|16.2|13.8|15.39|12.99|0
1645745700000|2022-02-24 23:35:00|15.47|13.07|16.07|13.67|16.07|13.67|15.47|13.07|0
1645746000000|2022-02-24 23:40:00|16.04|13.64|15.96|13.56|16.09|13.69|15.76|13.36|0
1645746300000|2022-02-24 23:45:00|16.03|13.63|16.28|13.88|16.33|13.93|15.76|13.36|0
1645746600000|2022-02-24 23:50:00|16.22|13.82|16.49|14.09|16.65|14.25|16.17|13.77|0
1645746900000|2022-02-24 23:55:00|16.52|14.12|16.34|13.94|16.56|14.16|16.2|13.8|0
1645747200000|2022-02-25 00:00:00|16.32|13.92|17.36|14.96|17.36|14.96|16.32|13.92|0
1645747500000|2022-02-25 00:05:00|17.4|15|17.73|15.33|17.84|15.44|16.95|14.55|0
1645747800000|2022-02-25 00:10:00|17.69|15.29|17.5|15.1|17.69|15.29|16.95|14.55|0
1645748100000|2022-02-25 00:15:00|17.42|15.02|17.78|15.38|17.87|15.47|17.31|14.91|0
1645748400000|2022-02-25 00:20:00|17.83|15.43|19.06|16.66|19.08|16.68|17.83|15.43|0
1645748700000|2022-02-25 00:25:00|19.08|16.68|18.84|16.44|19.45|17.05|18.84|16.44|0
1645749000000|2022-02-25 00:30:00|18.88|16.48|19.04|16.64|19.24|16.84|18.7|16.3|0
1645749300000|2022-02-25 00:35:00|19|16.6|18.77|16.37|19.03|16.63|18.64|16.24|0
1645749600000|2022-02-25 00:40:00|18.79|16.39|18.93|16.53|19.07|16.67|18.71|16.31|0
1645749900000|2022-02-25 00:45:00|18.91|16.51|18.78|16.38|18.99|16.59|18.7|16.3|0
1645750200000|2022-02-25 00:50:00|18.74|16.34|16.66|14.26|18.78|16.38|16.44|14.04|0
1645750500000|2022-02-25 00:55:00|16.62|14.22|16.91|14.51|17.32|14.92|16.53|14.13|0
1645750800000|2022-02-25 01:00:00|17.13|14.73|16.58|14.18|17.13|14.73|16.4|14|0
1645751100000|2022-02-25 01:05:00|16.54|14.14|17.66|15.26|17.76|15.36|16.54|14.14|0
1645751400000|2022-02-25 01:10:00|17.74|15.34|17.53|15.13|17.75|15.35|17.08|14.68|0
1645751700000|2022-02-25 01:15:00|17.45|15.05|17.79|15.39|17.81|15.41|17.34|14.94|0
1645752000000|2022-02-25 01:20:00|17.82|15.42|17.55|15.15|18.29|15.89|17.52|15.12|0
1645752300000|2022-02-25 01:25:00|17.52|15.12|17.29|14.89|17.72|15.32|17|14.6|0
1645752600000|2022-02-25 01:30:00|17.33|14.93|17.7|15.3|17.89|15.49|17.29|14.89|0
1645752900000|2022-02-25 01:35:00|17.81|15.41|16.99|14.59|17.81|15.41|16.99|14.59|0
1645753200000|2022-02-25 01:40:00|16.88|14.48|17.53|15.13|17.98|15.58|16.59|14.19|0
1645753500000|2022-02-25 01:45:00|17.13|14.73|17.61|15.21|18.04|15.64|17.09|14.69|0
1645753800000|2022-02-25 01:50:00|17.56|15.16|17.83|15.43|17.95|15.55|17.43|15.03|0
1645754100000|2022-02-25 01:55:00|17.91|15.51|18.53|16.13|18.64|16.24|17.59|15.19|0
1645754400000|2022-02-25 02:00:00|18.59|16.19|18.35|15.95|18.66|16.26|18.24|15.84|0
1645754700000|2022-02-25 02:05:00|18.31|15.91|18.21|15.81|18.85|16.45|18.21|15.81|0
1645755000000|2022-02-25 02:10:00|18.2|15.8|18.36|15.96|18.5|16.1|17.78|15.38|0
1645755300000|2022-02-25 02:15:00|18.34|15.94|18.65|16.25|18.76|16.36|18.11|15.71|0
1645755600000|2022-02-25 02:20:00|18.69|16.29|17.81|15.41|18.72|16.32|17.59|15.19|0
1645755900000|2022-02-25 02:25:00|17.77|15.37|17.73|15.33|17.77|15.37|16.97|14.57|0
1645756200000|2022-02-25 02:30:00|17.8|15.4|17.87|15.47|17.87|15.47|17.47|15.07|0
1645756500000|2022-02-25 02:35:00|17.95|15.55|17.32|14.92|17.97|15.57|17.14|14.74|0
1645756800000|2022-02-25 02:40:00|17.28|14.88|17.06|14.66|17.43|15.03|16.95|14.55|0
1645757100000|2022-02-25 02:45:00|17.1|14.7|17.64|15.24|17.73|15.33|17.03|14.63|0
1645757400000|2022-02-25 02:50:00|17.68|15.28|17.54|15.14|17.75|15.35|17.45|15.05|0
1645757700000|2022-02-25 02:55:00|17.56|15.16|17.74|15.34|17.76|15.36|17.45|15.05|0
1645758000000|2022-02-25 03:00:00|17.63|15.23|17.89|15.49|18.24|15.84|17.56|15.16|0
1645758300000|2022-02-25 03:05:00|17.85|15.45|17.59|15.19|18.04|15.64|17.51|15.11|0
1645758600000|2022-02-25 03:10:00|17.57|15.17|17.29|14.89|17.59|15.19|17.18|14.78|0
1645758900000|2022-02-25 03:15:00|17.31|14.91|17.87|15.47|18.1|15.7|17.31|14.91|0
1645759200000|2022-02-25 03:20:00|17.92|15.52|18.16|15.76|18.18|15.78|17.41|15.01|0
1645759500000|2022-02-25 03:25:00|18.13|15.73|18.08|15.68|18.62|16.22|17.94|15.54|0
1645759800000|2022-02-25 03:30:00|18.01|15.61|17.62|15.22|18.01|15.61|17.38|14.98|0
1645760100000|2022-02-25 03:35:00|17.6|15.2|17.74|15.34|18.04|15.64|17.34|14.94|0
1645760400000|2022-02-25 03:40:00|17.71|15.31|17.55|15.15|17.89|15.49|17.34|14.94|0
1645760700000|2022-02-25 03:45:00|17.61|15.21|17.99|15.59|18.11|15.71|17.52|15.12|0
1645761000000|2022-02-25 03:50:00|18.01|15.61|18.98|16.58|18.98|16.58|17.88|15.48|0
1645761300000|2022-02-25 03:55:00|18.88|16.48|19.61|17.21|20.02|17.62|18.75|16.35|0
1645761600000|2022-02-25 04:00:00|19.59|17.19|19.73|17.33|19.77|17.37|19.25|16.85|0
1645761900000|2022-02-25 04:05:00|19.74|17.34|20.29|17.89|20.58|18.18|19.6|17.2|0
1645762200000|2022-02-25 04:10:00|20.25|17.85|19.88|17.48|20.25|17.85|19.58|17.18|0
1645762500000|2022-02-25 04:15:00|19.94|17.54|19.13|16.73|19.98|17.58|19.09|16.69|0
1645762800000|2022-02-25 04:20:00|19.09|16.69|18.97|16.57|19.41|17.01|18.97|16.57|0
1645763100000|2022-02-25 04:25:00|19.03|16.63|19.62|17.22|19.89|17.49|18.97|16.57|0
1645763400000|2022-02-25 04:30:00|19.6|17.2|18.96|16.56|19.68|17.28|18.9|16.5|0
1645763700000|2022-02-25 04:35:00|19|16.6|18.66|16.26|19.04|16.64|18.57|16.17|0
1645764000000|2022-02-25 04:40:00|18.62|16.22|18.31|15.91|18.64|16.24|18.09|15.69|0
1645764300000|2022-02-25 04:45:00|18.35|15.95|18.5|16.1|18.56|16.16|18.25|15.85|0
1645764600000|2022-02-25 04:50:00|18.52|16.12|18.44|16.04|18.52|16.12|18.19|15.79|0
1645764900000|2022-02-25 04:55:00|18.67|16.27|18.59|16.19|18.75|16.35|18.44|16.04|0
1645765200000|2022-02-25 05:00:00|18.55|16.15|18.47|16.07|18.7|16.3|18.28|15.88|0
1645765500000|2022-02-25 05:05:00|18.43|16.03|18.1|15.7|18.51|16.11|17.9|15.5|0
1645765800000|2022-02-25 05:10:00|18.16|15.76|17.91|15.51|18.27|15.87|17.85|15.45|0
1645766100000|2022-02-25 05:15:00|17.85|15.45|17.9|15.5|18.11|15.71|17.79|15.39|0
1645766400000|2022-02-25 05:20:00|17.83|15.43|17.73|15.33|17.88|15.48|17.3|14.9|0
1645766700000|2022-02-25 05:25:00|17.71|15.31|17.47|15.07|17.99|15.59|17.29|14.89|0
1645767000000|2022-02-25 05:30:00|17.54|15.14|17.85|15.45|17.95|15.55|17.41|15.01|0
1645767300000|2022-02-25 05:35:00|17.84|15.44|18.21|15.81|18.59|16.19|17.82|15.42|0
1645767600000|2022-02-25 05:40:00|18.17|15.77|17.88|15.48|18.36|15.96|17.68|15.28|0
1645767900000|2022-02-25 05:45:00|17.9|15.5|18.3|15.9|18.41|16.01|17.88|15.48|0
1645768200000|2022-02-25 05:50:00|18.35|15.95|17.69|15.29|18.35|15.95|17.64|15.24|0
1645768500000|2022-02-25 05:55:00|17.67|15.27|17.59|15.19|17.87|15.47|17.45|15.05|0
1645768800000|2022-02-25 06:00:00|17.57|15.17|18.19|15.79|18.23|15.83|17.17|14.77|0
1645769100000|2022-02-25 06:05:00|18.04|15.64|17.99|15.59|18.05|15.65|17.59|15.19|0
1645769400000|2022-02-25 06:10:00|18.03|15.63|18.2|15.8|18.26|15.86|17.99|15.59|0
1645769700000|2022-02-25 06:15:00|18.12|15.72|18.42|16.02|18.52|16.12|18.03|15.63|0
1645770000000|2022-02-25 06:20:00|18.4|16|18.32|15.92|18.4|16|18.1|15.7|0
1645770300000|2022-02-25 06:25:00|18.3|15.9|17.67|15.27|18.32|15.92|17.54|15.14|0
1645770600000|2022-02-25 06:30:00|17.69|15.29|17.46|15.06|17.72|15.32|17.09|14.69|0
1645770900000|2022-02-25 06:35:00|17.44|15.04|17.53|15.13|17.62|15.22|17.09|14.69|0
1645771200000|2022-02-25 06:40:00|17.57|15.17|16.43|14.03|17.61|15.21|16.38|13.98|0
1645771500000|2022-02-25 06:45:00|16.38|13.98|16.3|13.9|16.45|14.05|16.07|13.67|0
1645771800000|2022-02-25 06:50:00|16.23|13.83|16.28|13.88|16.37|13.97|16.1|13.7|0
1645772100000|2022-02-25 06:55:00|16.32|13.92|16.31|13.91|16.49|14.09|16.03|13.63|0
1645772400000|2022-02-25 07:00:00|16.29|13.89|16.18|13.78|17.11|14.71|15.89|13.49|0
1645772700000|2022-02-25 07:05:00|16.15|13.75|15.66|13.26|16.15|13.75|15.51|13.11|0
1645773000000|2022-02-25 07:10:00|15.63|13.23|15.77|13.37|16.97|14.57|14.72|12.32|0
1645773300000|2022-02-25 07:15:00|15.79|13.39|15.6|13.2|16.63|14.23|15.35|12.95|0
1645773600000|2022-02-25 07:20:00|15.62|13.22|15.94|13.54|15.96|13.56|15.33|12.93|0
1645773900000|2022-02-25 07:25:00|15.84|13.44|15.99|13.59|15.99|13.59|15.47|13.07|0
1645774200000|2022-02-25 07:30:00|15.9|13.5|16.25|13.85|16.25|13.85|15.61|13.21|0
1645774500000|2022-02-25 07:35:00|16.2|13.8|16.07|13.67|16.59|14.19|16.05|13.65|0
1645774800000|2022-02-25 07:40:00|16.12|13.72|15.68|13.28|16.12|13.72|15.6|13.2|0
1645775100000|2022-02-25 07:45:00|15.7|13.3|15.56|13.16|15.73|13.33|15.26|12.86|0
1645775400000|2022-02-25 07:50:00|15.49|13.09|14.56|12.16|15.64|13.24|14.56|12.16|0
1645775700000|2022-02-25 07:55:00|14.49|12.09|15.26|12.86|15.35|12.95|14.08|11.68|0
1645776000000|2022-02-25 08:00:00|15.08|12.68|14.76|12.36|15.15|12.75|14.35|11.95|0
1645776300000|2022-02-25 08:05:00|14.6|12.68|13.89|11.97|14.6|12.68|13.43|11.51|0
1645776600000|2022-02-25 08:10:00|13.94|12.02|13.18|11.26|13.99|12.07|12.42|10.5|0
1645776900000|2022-02-25 08:15:00|13.14|11.22|13.03|11.11|13.3|11.38|12.28|10.36|0
1645777200000|2022-02-25 08:20:00|13.16|11.24|12.85|10.93|13.18|11.26|12.45|10.53|0
1645777500000|2022-02-25 08:25:00|12.82|10.9|12.47|10.55|13.15|11.23|12.33|10.41|0
1645777800000|2022-02-25 08:30:00|12.53|10.61|13.26|11.34|13.54|11.62|12.5|10.58|0
1645778100000|2022-02-25 08:35:00|13.29|11.37|12.29|10.37|13.41|11.49|11.82|9.9|0
1645778400000|2022-02-25 08:40:00|12.43|10.51|13.81|11.89|14.04|12.12|11.31|9.39|0
1645778700000|2022-02-25 08:45:00|13.73|11.81|13.91|11.99|13.99|12.07|13.47|11.55|0
1645779000000|2022-02-25 08:50:00|13.86|11.94|14.09|12.17|14.7|12.78|13.71|11.79|0
1645779300000|2022-02-25 08:55:00|14.08|12.16|13.84|11.92|14.28|12.36|13.48|11.56|0
1645779600000|2022-02-25 09:00:00|13.95|12.03|13.85|11.93|14.47|12.55|13.62|11.7|0
1645779900000|2022-02-25 09:05:00|13.87|11.95|13.5|11.58|14.15|12.23|13.38|11.46|0
1645780200000|2022-02-25 09:10:00|13.47|11.55|13.57|11.65|13.65|11.73|13.21|11.29|0
1645780500000|2022-02-25 09:15:00|13.54|11.62|13.98|12.06|14.3|12.38|13.49|11.57|0
1645780800000|2022-02-25 09:20:00|14.04|12.12|13.46|11.54|14.14|12.22|13.41|11.49|0
1645781100000|2022-02-25 09:25:00|13.47|11.55|13.55|11.63|13.58|11.66|13.14|11.22|0
1645781400000|2022-02-25 09:30:00|13.52|11.6|13.88|11.96|14.7|12.78|13.22|11.3|0
1645781700000|2022-02-25 09:35:00|13.82|11.9|14.38|12.46|14.52|12.6|13.82|11.9|0
1645782000000|2022-02-25 09:40:00|14.41|12.49|14.47|12.55|14.5|12.58|13.84|11.92|0
1645782300000|2022-02-25 09:45:00|14.45|12.53|14.79|12.87|15.15|13.23|14.37|12.45|0
1645782600000|2022-02-25 09:50:00|14.85|12.93|15.31|13.39|15.58|13.66|14.7|12.78|0
1645782900000|2022-02-25 09:55:00|15.34|13.42|15.99|14.07|16.74|14.82|15.34|13.42|0
1645783200000|2022-02-25 10:00:00|15.94|14.02|16|14.08|16.13|14.21|15.59|13.67|0
1645783500000|2022-02-25 10:05:00|15.95|14.03|16.33|14.41|16.8|14.88|15.95|14.03|0
1645783800000|2022-02-25 10:10:00|16.4|14.48|16.54|14.62|16.62|14.7|15.81|13.89|0
1645784100000|2022-02-25 10:15:00|16.44|14.52|16.7|14.78|16.92|15|16.38|14.46|0
1645784400000|2022-02-25 10:20:00|17.21|15.29|16.39|14.47|18.46|16.54|15.15|13.23|0
1645784700000|2022-02-25 10:25:00|16.43|14.51|16.07|14.15|16.61|14.69|15.86|13.94|0
1645785000000|2022-02-25 10:30:00|16.12|14.2|16.03|14.11|16.6|14.68|16.03|14.11|0
1645785300000|2022-02-25 10:35:00|16.06|14.14|16.36|14.44|16.78|14.86|15.96|14.04|0
1645785600000|2022-02-25 10:40:00|16.38|14.46|15.95|14.03|16.4|14.48|15.57|13.65|0
1645785900000|2022-02-25 10:45:00|15.93|14.01|15.67|13.75|15.93|14.01|15.43|13.51|0
1645786200000|2022-02-25 10:50:00|15.7|13.78|15.92|14|16.01|14.09|15.53|13.61|0
1645786500000|2022-02-25 10:55:00|15.91|13.99|15.97|14.05|15.98|14.06|15.63|13.71|0
1645786800000|2022-02-25 11:00:00|15.92|14|14.42|12.5|15.97|14.05|14.42|12.5|0
1645787100000|2022-02-25 11:05:00|14.39|12.47|14.22|12.3|14.45|12.53|13.48|11.56|0
1645787400000|2022-02-25 11:10:00|14.19|12.27|14.57|12.65|14.64|12.72|14.13|12.21|0
1645787700000|2022-02-25 11:15:00|14.51|12.59|14.39|12.47|14.51|12.59|13.89|11.97|0
1645788000000|2022-02-25 11:20:00|14.44|12.52|14.93|13.01|14.98|13.06|14.12|12.2|0
1645788300000|2022-02-25 11:25:00|14.57|12.65|15.13|13.21|15.28|13.36|14.24|12.32|0
1645788600000|2022-02-25 11:30:00|14.96|13.04|15.36|13.44|15.57|13.65|14.35|12.43|0
1645788900000|2022-02-25 11:35:00|15.37|13.45|16.6|14.68|17.02|15.1|14.89|12.97|0
1645789200000|2022-02-25 11:40:00|16.53|14.61|15.03|13.11|16.67|14.75|14.64|12.72|0
1645789500000|2022-02-25 11:45:00|15.12|13.2|14.7|12.78|16.5|14.58|13.83|11.91|0
1645789800000|2022-02-25 11:50:00|14.8|12.88|14.4|12.48|15|13.08|13.88|11.96|0
1645790100000|2022-02-25 11:55:00|14.34|12.42|15.38|13.46|15.78|13.86|14.34|12.42|0
1645790400000|2022-02-25 12:00:00|15.26|13.34|15.95|14.03|16.04|14.12|14.87|12.95|0
1645790700000|2022-02-25 12:05:00|15.86|13.94|16.81|14.89|16.91|14.99|15.63|13.71|0
1645791000000|2022-02-25 12:10:00|16.8|14.88|16.5|14.58|16.98|15.06|16.28|14.36|0
1645791300000|2022-02-25 12:15:00|16.53|14.61|16.97|15.05|17.81|15.89|16.39|14.47|0
1645791600000|2022-02-25 12:20:00|16.95|15.03|17.1|15.18|17.44|15.52|16.95|15.03|0
1645791900000|2022-02-25 12:25:00|17.14|15.22|17.19|15.27|18.15|16.23|17.08|15.16|0
1645792200000|2022-02-25 12:30:00|17.15|15.23|17.02|15.1|17.59|15.67|16.79|14.87|0
1645792500000|2022-02-25 12:35:00|16.89|14.97|16.85|14.93|16.9|14.98|16.39|14.47|0
1645792800000|2022-02-25 12:40:00|16.86|14.94|16.88|14.96|17.05|15.13|16.37|14.45|0
1645793100000|2022-02-25 12:45:00|16.97|15.05|16.6|14.68|16.97|15.05|16.31|14.39|0
1645793400000|2022-02-25 12:50:00|16.62|14.7|20.39|18.47|21|19.08|16.56|14.64|0
1645793700000|2022-02-25 12:55:00|20.54|18.62|21.14|19.22|22.18|20.26|20.51|18.59|0
1645794000000|2022-02-25 13:00:00|21.1|19.18|19.81|17.89|21.17|19.25|19.43|17.51|0
1645794300000|2022-02-25 13:05:00|19.78|17.86|20.54|18.62|21.07|19.15|19.6|17.68|0
1645794600000|2022-02-25 13:10:00|20.56|18.64|20.59|18.67|20.62|18.7|19.66|17.74|0
1645794900000|2022-02-25 13:15:00|20.61|18.69|21.42|19.5|21.42|19.5|19.96|18.04|0
1645795200000|2022-02-25 13:20:00|21.46|19.54|22.81|20.89|22.82|20.9|21.37|19.45|0
1645795500000|2022-02-25 13:25:00|22.72|20.8|22.17|20.25|22.91|20.99|21.54|19.62|0
1645795800000|2022-02-25 13:30:00|22.12|20.2|23.83|21.91|24.06|22.14|21.47|19.55|0
1645796100000|2022-02-25 13:35:00|23.93|22.01|24.58|22.66|24.94|23.02|23.58|21.66|0
1645796400000|2022-02-25 13:40:00|24.53|22.61|22.99|21.07|24.68|22.76|22.58|20.66|0
1645796700000|2022-02-25 13:45:00|23.13|21.21|23.46|21.54|24.48|22.56|23.11|21.19|0
1645797000000|2022-02-25 13:50:00|23.41|21.49|22.74|20.82|23.56|21.64|22.74|20.82|0
1645797300000|2022-02-25 13:55:00|22.76|20.84|23.41|21.49|23.99|22.07|22.69|20.77|0
1645797600000|2022-02-25 14:00:00|23.26|21.34|23.26|21.34|23.72|21.8|22.59|20.67|0
1645797900000|2022-02-25 14:05:00|23.23|21.31|22.68|20.76|23.54|21.62|22.59|20.67|0
1645798200000|2022-02-25 14:10:00|22.59|20.67|21.79|19.87|22.87|20.95|21.66|19.74|0
1645798500000|2022-02-25 14:15:00|21.75|19.83|21.74|19.82|22.04|20.12|20.8|18.88|0
1645798800000|2022-02-25 14:20:00|21.79|19.87|22.62|20.7|22.85|20.93|21.47|19.55|0
1645799100000|2022-02-25 14:25:00|22.67|20.75|22.35|20.43|22.67|20.75|21.73|19.81|0
1645799400000|2022-02-25 14:30:00|22.19|20.27|24.81|22.89|24.96|23.04|20.51|18.59|0
1645799700000|2022-02-25 14:35:00|24.76|22.84|24.25|22.33|25.32|23.4|23.42|21.5|0
1645800000000|2022-02-25 14:40:00|23.8|21.88|21.54|19.62|25.23|23.31|21.36|19.44|0
1645800300000|2022-02-25 14:45:00|21.49|19.57|24.14|22.22|24.49|22.57|21.49|19.57|0
1645800600000|2022-02-25 14:50:00|23.94|22.02|22.31|20.39|24.69|22.77|22.22|20.3|0
1645800900000|2022-02-25 14:55:00|22.45|20.53|20.2|18.28|22.97|21.05|20.07|18.15|0
1645801200000|2022-02-25 15:00:00|20.31|18.39|20.17|18.25|21.21|19.29|19.23|17.31|0
1645801500000|2022-02-25 15:05:00|20.07|18.15|23.39|21.47|23.82|21.9|20.07|18.15|0
1645801800000|2022-02-25 15:10:00|23.34|21.42|22.66|20.74|24.32|22.4|21.94|20.02|0
1645802100000|2022-02-25 15:15:00|22.71|20.79|23.33|21.41|23.57|21.65|19.88|17.96|0
1645802400000|2022-02-25 15:20:00|23.38|21.46|24.57|22.65|25.34|23.42|22.41|20.49|0
1645802700000|2022-02-25 15:25:00|24.52|22.6|25.91|23.99|26.61|24.69|24.11|22.19|0
1645803000000|2022-02-25 15:30:00|26.07|24.15|25.33|23.41|26.5|24.58|24.86|22.94|0
1645803300000|2022-02-25 15:35:00|25.12|23.2|24.35|22.43|25.51|23.59|23.26|21.34|0
1645803600000|2022-02-25 15:40:00|24.5|22.58|27.41|25.49|27.41|25.49|24.5|22.58|0
1645803900000|2022-02-25 15:45:00|27.53|25.61|29.4|27.48|29.52|27.6|27.05|25.13|0
1645804200000|2022-02-25 15:50:00|29.34|27.42|27.92|26|29.81|27.89|27.92|26|0
1645804500000|2022-02-25 15:55:00|27.97|26.05|27.34|25.42|29.13|27.21|26.51|24.59|0
1645804800000|2022-02-25 16:00:00|27.57|25.65|29.27|27.35|29.39|27.47|25.83|23.91|0
1645805100000|2022-02-25 16:05:00|29.24|27.32|29.06|27.14|29.36|27.44|27.34|25.42|0
1645805400000|2022-02-25 16:10:00|29.18|27.26|31.11|29.19|31.99|30.07|28.65|26.73|0
1645805700000|2022-02-25 16:15:00|30.86|28.94|32.5|30.58|32.5|30.58|30.37|28.45|0
1645806000000|2022-02-25 16:20:00|32.69|30.77|32.4|30.48|32.92|31|31.16|29.24|0
1645806300000|2022-02-25 16:25:00|32.33|30.41|32.2|30.28|33.13|31.21|30.2|28.28|0
1645806600000|2022-02-25 16:30:00|32.23|30.31|32.57|30.65|32.9|30.98|31|29.08|0
1645806900000|2022-02-25 16:35:00|32.7|30.78|31.71|29.79|32.99|31.07|30.56|28.64|0
1645807200000|2022-02-25 16:40:00|31.55|29.63|31.48|29.56|32.44|30.52|30.8|28.88|0
1645807500000|2022-02-25 16:45:00|31.61|29.69|33.14|31.22|33.21|31.29|31.61|29.69|0
1645807800000|2022-02-25 16:50:00|33.21|31.29|33.2|31.28|34.19|32.27|32.43|30.51|0
1645808100000|2022-02-25 16:55:00|33.1|31.18|35.08|33.16|35.32|33.4|33.1|31.18|0
1645808400000|2022-02-25 17:00:00|35.11|33.19|34.15|32.23|35.8|33.88|34.15|32.23|0
1645808700000|2022-02-25 17:05:00|34.36|32.44|32.85|30.93|34.36|32.44|32.82|30.9|0
1645809000000|2022-02-25 17:10:00|32.95|31.03|32.1|30.18|33.94|32.02|32.1|30.18|0
1645809300000|2022-02-25 17:15:00|32.16|30.24|33.6|31.68|33.73|31.81|31.91|29.99|0
1645809600000|2022-02-25 17:20:00|33.53|31.61|32.44|30.52|33.6|31.68|31.9|29.98|0
1645809900000|2022-02-25 17:25:00|32.38|30.46|34.14|32.22|34.34|32.42|32.02|30.1|0
1645810200000|2022-02-25 17:30:00|34.21|32.29|35.44|33.52|35.65|33.73|34.21|32.29|0
1645810500000|2022-02-25 17:35:00|35.37|33.45|34.88|32.96|35.72|33.8|34.4|32.48|0
1645810800000|2022-02-25 17:40:00|34.95|33.03|35.57|33.65|35.71|33.79|34.81|32.89|0
1645811100000|2022-02-25 17:45:00|35.64|33.72|34.32|32.4|35.71|33.79|34.25|32.33|0
1645811400000|2022-02-25 17:50:00|34.28|32.36|32.18|30.26|34.28|32.36|32.12|30.2|0
1645811700000|2022-02-25 17:55:00|32.12|30.2|32.11|30.19|32.7|30.78|30.9|28.98|0
1645812000000|2022-02-25 18:00:00|31.98|30.06|32.73|30.81|33.56|31.64|31.53|29.61|0
1645812300000|2022-02-25 18:05:00|32.63|30.71|32.55|30.63|33.53|31.61|31.91|29.99|0
1645812600000|2022-02-25 18:10:00|32.61|30.69|32.6|30.68|32.8|30.88|30.96|29.04|0
1645812900000|2022-02-25 18:15:00|32.7|30.78|34.31|32.39|34.45|32.53|31.83|29.91|0
1645813200000|2022-02-25 18:20:00|34.45|32.53|34.17|32.25|34.45|32.53|33.31|31.39|0
1645813500000|2022-02-25 18:25:00|34.14|32.22|36.65|34.73|36.93|35.01|34.14|32.22|0
1645813800000|2022-02-25 18:30:00|36.79|34.87|37.63|35.71|38.2|36.28|36.72|34.8|0
1645814100000|2022-02-25 18:35:00|37.66|35.74|37.2|35.28|37.7|35.78|35.67|33.75|0
1645814400000|2022-02-25 18:40:00|37.23|35.31|39.57|37.65|39.72|37.8|37.23|35.31|0
1645814700000|2022-02-25 18:45:00|39.5|37.58|39.57|37.65|39.94|38.02|38.47|36.55|0
1645815000000|2022-02-25 18:50:00|39.49|37.57|38.68|36.76|39.86|37.94|38.68|36.76|0
1645815300000|2022-02-25 18:55:00|38.32|36.4|36.75|34.83|38.32|36.4|35.72|33.8|0
1645815600000|2022-02-25 19:00:00|36.96|35.04|38.24|36.32|38.96|37.04|35.1|33.18|0
1645815900000|2022-02-25 19:05:00|37.88|35.96|35.94|34.02|38.09|36.17|35.77|33.85|0
1645816200000|2022-02-25 19:10:00|36.08|34.16|35.22|33.3|36.46|34.54|34.02|32.1|0
1645816500000|2022-02-25 19:15:00|35.39|33.47|35.63|33.71|36.12|34.2|35.29|33.37|0
1645816800000|2022-02-25 19:20:00|35.49|33.57|38.34|36.42|38.34|36.42|35.22|33.3|0
1645817100000|2022-02-25 19:25:00|38.23|36.31|37.58|35.66|38.45|36.53|37.3|35.38|0
1645817400000|2022-02-25 19:30:00|38.01|36.09|36.04|34.12|39.02|37.1|35.41|33.49|0
1645817700000|2022-02-25 19:35:00|36.17|34.25|36.44|34.52|37.63|35.71|36.13|34.21|0
1645818000000|2022-02-25 19:40:00|36.51|34.59|37.06|35.14|37.49|35.57|35.21|33.29|0
1645818300000|2022-02-25 19:45:00|36.85|34.93|35.74|33.82|37.34|35.42|35.74|33.82|0
1645818600000|2022-02-25 19:50:00|35.54|33.62|34.66|32.74|35.95|34.03|33.09|31.17|0
1645818900000|2022-02-25 19:55:00|34.6|32.68|35.8|33.88|37.26|35.34|34.46|32.54|0
1645819200000|2022-02-25 20:00:00|35.87|33.95|34.06|32.14|35.87|33.95|33.44|31.52|0
1645819500000|2022-02-25 20:05:00|34.35|32.43|35.11|33.19|35.45|33.53|33.82|31.9|0
1645819800000|2022-02-25 20:10:00|35.05|33.13|35.51|33.59|35.65|33.73|33.85|31.93|0
1645820100000|2022-02-25 20:15:00|35.58|33.66|37.09|35.17|37.45|35.53|35.24|33.32|0
1645820400000|2022-02-25 20:20:00|37.23|35.31|38.86|36.94|39.67|37.75|36.6|34.68|0
1645820700000|2022-02-25 20:25:00|38.65|36.73|38.21|36.29|39.29|37.37|37.79|35.87|0
1645821000000|2022-02-25 20:30:00|38.57|36.65|36.17|34.25|38.57|36.65|36.17|34.25|0
1645821300000|2022-02-25 20:35:00|36|34.08|36.76|34.84|36.87|34.95|34.74|32.82|0
1645821600000|2022-02-25 20:40:00|36.72|34.8|37.21|35.29|38.65|36.73|35.68|33.76|0
1645821900000|2022-02-25 20:45:00|37.42|35.5|37.14|35.22|38.79|36.87|36.64|34.72|0
1645822200000|2022-02-25 20:50:00|36.89|34.97|38.64|36.72|39.74|37.82|36.89|34.97|0
1645822500000|2022-02-25 20:55:00|38.35|36.43|39.44|37.52|39.66|37.74|38.06|36.14|0
1645822800000|2022-02-25 21:00:00|39.81|37.89|39.06|37.14|40.4|38.48|39.06|37.14|0
1645823100000|2022-02-25 21:05:00|39.14|37.22|39.72|37.8|40.02|38.1|38.92|37|0
1645823400000|2022-02-25 21:10:00|39.65|37.73|39.2|37.28|40.24|38.32|39.2|37.28|0
1646035500000|2022-02-28 08:05:00|30.62|28.7|29.6|27.68|30.82|28.9|29.6|27.68|0
1646035800000|2022-02-28 08:10:00|29.54|27.62|28.22|26.3|30.73|28.81|27.72|25.8|0
1646036100000|2022-02-28 08:15:00|28.6|26.68|28.38|26.46|29.62|27.7|28.38|26.46|0
1646036400000|2022-02-28 08:20:00|28.43|26.51|27.57|25.65|29.2|27.28|27.49|25.57|0
1646036700000|2022-02-28 08:25:00|27.55|25.63|28.45|26.53|28.48|26.56|27.52|25.6|0
1646037000000|2022-02-28 08:30:00|28.42|26.5|27.17|25.25|28.53|26.61|27.09|25.17|0
1646037300000|2022-02-28 08:35:00|27.25|25.33|26.5|24.58|27.61|25.69|26.09|24.17|0
1646037600000|2022-02-28 08:40:00|26.58|24.66|25.86|23.94|27.06|25.14|25.3|23.38|0
1646037900000|2022-02-28 08:45:00|25.71|23.79|26.03|24.11|26.39|24.47|25.24|23.32|0
1646038200000|2022-02-28 08:50:00|26.01|24.09|26.56|24.64|26.66|24.74|25.83|23.91|0
1646038500000|2022-02-28 08:55:00|26.69|24.77|26.76|24.84|26.99|25.07|26.25|24.33|0
1646038800000|2022-02-28 09:00:00|26.86|24.94|28.48|26.56|28.7|26.78|26.55|24.63|0
1646039100000|2022-02-28 09:05:00|28.43|26.51|31.17|29.25|31.31|29.39|28.43|26.51|0
1646039400000|2022-02-28 09:10:00|31.14|29.22|30.33|28.41|31.66|29.74|30.1|28.18|0
1646039700000|2022-02-28 09:15:00|30.27|28.35|30.76|28.84|30.76|28.84|29.45|27.53|0
1646040000000|2022-02-28 09:20:00|30.68|28.76|27.75|25.83|30.68|28.76|27.72|25.8|0
1646040300000|2022-02-28 09:25:00|27.85|25.93|27.27|25.35|28.15|26.23|26.8|24.88|0
1646040600000|2022-02-28 09:30:00|27.24|25.32|27.21|25.29|27.4|25.48|26.44|24.52|0
1646040900000|2022-02-28 09:35:00|27.31|25.39|27.44|25.52|27.55|25.63|26.43|24.51|0
1646041200000|2022-02-28 09:40:00|27.41|25.49|28.69|26.77|28.77|26.85|27.07|25.15|0
1646041500000|2022-02-28 09:45:00|28.66|26.74|28.85|26.93|29.35|27.43|28.52|26.6|0
1646041800000|2022-02-28 09:50:00|28.79|26.87|29.09|27.17|29.95|28.03|28.28|26.36|0
1646042100000|2022-02-28 09:55:00|29.06|27.14|28.83|26.91|29.75|27.83|28.19|26.27|0
1646042400000|2022-02-28 10:00:00|28.7|26.78|29.05|27.13|29.83|27.91|28.62|26.7|0
1646042700000|2022-02-28 10:05:00|28.97|27.05|28.71|26.79|29.9|27.98|28.68|26.76|0
1646043000000|2022-02-28 10:10:00|28.65|26.73|28.65|26.73|28.79|26.87|28.01|26.09|0
1646043300000|2022-02-28 10:15:00|28.57|26.65|28.56|26.64|29.05|27.13|28.4|26.48|0
1646043600000|2022-02-28 10:20:00|28.72|26.8|29.32|27.4|29.37|27.45|28.29|26.37|0
1646043900000|2022-02-28 10:25:00|29.37|27.45|27.93|26.01|29.37|27.45|27.8|25.88|0
1646044200000|2022-02-28 10:30:00|27.91|25.99|28.65|26.73|28.73|26.81|26.96|25.04|0
1646044500000|2022-02-28 10:35:00|28.59|26.67|29.11|27.19|29.54|27.62|28.22|26.3|0
1646044800000|2022-02-28 10:40:00|29.33|27.41|29.98|28.06|30.12|28.2|28.86|26.94|0
1646045100000|2022-02-28 10:45:00|30.07|28.15|30.93|29.01|31.69|29.77|29.93|28.01|0
1646045400000|2022-02-28 10:50:00|31.01|29.09|31.12|29.2|31.13|29.21|30.58|28.66|0
1646045700000|2022-02-28 10:55:00|31.09|29.17|31.43|29.51|31.61|29.69|30.23|28.31|0
1646046000000|2022-02-28 11:00:00|31.37|29.45|31.78|29.86|33.7|31.78|31.2|29.28|0
1646046300000|2022-02-28 11:05:00|31.89|29.97|31.71|29.79|32.18|30.26|31.31|29.39|0
1646046600000|2022-02-28 11:10:00|31.68|29.76|31.18|29.26|32.63|30.71|31.16|29.24|0
1646046900000|2022-02-28 11:15:00|31.24|29.32|29.84|27.92|31.27|29.35|29.84|27.92|0
1646047200000|2022-02-28 11:20:00|29.87|27.95|30.65|28.73|30.71|28.79|29.81|27.89|0
1646047500000|2022-02-28 11:25:00|30.59|28.67|29.85|27.93|30.91|28.99|29.55|27.63|0
1646047800000|2022-02-28 11:30:00|29.8|27.88|30.04|28.12|30.19|28.27|29.57|27.65|0
1646048100000|2022-02-28 11:35:00|29.96|28.04|30.63|28.71|31.06|29.14|29.51|27.59|0
1646048400000|2022-02-28 11:40:00|30.57|28.65|29.89|27.97|30.74|28.82|29.61|27.69|0
1646048700000|2022-02-28 11:45:00|29.83|27.91|29.6|27.68|30.22|28.3|29.25|27.33|0
1646049000000|2022-02-28 11:50:00|29.77|27.85|29.57|27.65|30.13|28.21|29.02|27.1|0
1646049300000|2022-02-28 11:55:00|29.6|27.68|30.32|28.4|31.24|29.32|29.46|27.54|0
1646049600000|2022-02-28 12:00:00|30.26|28.34|30.51|28.59|31.44|29.52|30.21|28.29|0
1646049900000|2022-02-28 12:05:00|30.48|28.56|31.22|29.3|31.46|29.54|30.48|28.56|0
1646050200000|2022-02-28 12:10:00|31.25|29.33|32.6|30.68|32.78|30.86|30.76|28.84|0
1646050500000|2022-02-28 12:15:00|32.48|30.56|33.26|31.34|33.29|31.37|31.8|29.88|0
1646050800000|2022-02-28 12:20:00|33.32|31.4|35.75|33.83|36.08|34.16|33.17|31.25|0
1646051100000|2022-02-28 12:25:00|35.72|33.8|33.43|31.51|36.51|34.59|33.4|31.48|0
1646051400000|2022-02-28 12:30:00|33.31|31.39|33.36|31.44|34.21|32.29|32.99|31.07|0
1646051700000|2022-02-28 12:35:00|33.27|31.35|33.08|31.16|33.64|31.72|32.5|30.58|0
1646052000000|2022-02-28 12:40:00|33.05|31.13|33.37|31.45|34.76|32.84|32.56|30.64|0
1646052300000|2022-02-28 12:45:00|33.62|31.7|33.96|32.04|34.15|32.23|32.67|30.75|0
1646052600000|2022-02-28 12:50:00|33.93|32.01|35.2|33.28|35.2|33.28|33.58|31.66|0
1646052900000|2022-02-28 12:55:00|35.3|33.38|30.84|28.92|35.3|33.38|29.66|27.74|0
1646053200000|2022-02-28 13:00:00|30.69|28.77|31.29|29.37|32.23|30.31|28.26|26.34|0
1646053500000|2022-02-28 13:05:00|31.23|29.31|31.31|29.39|31.67|29.75|30.76|28.84|0
1646053800000|2022-02-28 13:10:00|31.63|29.71|30.61|28.69|31.92|30|30.61|28.69|0
1646054100000|2022-02-28 13:15:00|30.64|28.72|31.09|29.17|31.39|29.47|30.47|28.55|0
1646054400000|2022-02-28 13:20:00|31.04|29.12|31.12|29.2|31.36|29.44|30.49|28.57|0
1646054700000|2022-02-28 13:25:00|30.94|29.02|31.02|29.1|31.38|29.46|30.13|28.21|0
1646055000000|2022-02-28 13:30:00|31.11|29.19|29.19|27.27|31.9|29.98|28.83|26.91|0
1646055300000|2022-02-28 13:35:00|29.16|27.24|28.14|26.22|29.33|27.41|28.14|26.22|0
1646055600000|2022-02-28 13:40:00|28.06|26.14|27.63|25.71|28.66|26.74|27.1|25.18|0
1646055900000|2022-02-28 13:45:00|27.84|25.92|29.09|27.17|29.09|27.17|27.7|25.78|0
1646056200000|2022-02-28 13:50:00|29.03|27.11|29.18|27.26|31.02|29.1|28.98|27.06|0
1646056500000|2022-02-28 13:55:00|29.06|27.14|28.4|26.48|29.26|27.34|28.24|26.32|0
1646056800000|2022-02-28 14:00:00|28.29|26.37|29.73|27.81|29.96|28.04|27.69|25.77|0
1646057100000|2022-02-28 14:05:00|29.75|27.83|30.29|28.37|30.29|28.37|29.5|27.58|0
1646057400000|2022-02-28 14:10:00|30.23|28.31|30.21|28.29|30.86|28.94|29.55|27.63|0
1646057700000|2022-02-28 14:15:00|30.38|28.46|30.38|28.46|31.38|29.46|30.21|28.29|0
1646058000000|2022-02-28 14:20:00|30.55|28.63|29.63|27.71|30.73|28.81|29.63|27.71|0
1646058300000|2022-02-28 14:25:00|29.68|27.76|29.79|27.87|30.77|28.85|29.63|27.71|0
1646058600000|2022-02-28 14:30:00|29.68|27.76|31|29.08|32.44|30.52|29.34|27.42|0
1646058900000|2022-02-28 14:35:00|31.06|29.14|34.89|32.97|34.89|32.97|31.06|29.14|0
1646059200000|2022-02-28 14:40:00|34.63|32.71|30.12|28.2|34.63|32.71|28.5|26.58|0
1646059500000|2022-02-28 14:45:00|29.91|27.99|30.44|28.52|31.8|29.88|28.98|27.06|0
1646059800000|2022-02-28 14:50:00|30.32|28.4|31.33|29.41|32.69|30.77|29.79|27.87|0
1646060100000|2022-02-28 14:55:00|31.21|29.29|33.23|31.31|33.8|31.88|30.73|28.81|0
1646060400000|2022-02-28 15:00:00|33.48|31.56|30.78|28.86|34.12|32.2|30.66|28.74|0
1646060700000|2022-02-28 15:05:00|31.2|29.28|31.07|29.15|32.51|30.59|30.19|28.27|0
1646061000000|2022-02-28 15:10:00|30.95|29.03|29.83|27.91|31.67|29.75|29.32|27.4|0
1646061300000|2022-02-28 15:15:00|29.69|27.77|28.86|26.94|30.15|28.23|28.41|26.49|0
1646061600000|2022-02-28 15:20:00|28.92|27|31.37|29.45|32.25|30.33|27.68|25.76|0
1646061900000|2022-02-28 15:25:00|31.29|29.37|31.1|29.18|33.52|31.6|30.31|28.39|0
1646062200000|2022-02-28 15:30:00|30.98|29.06|32.54|30.62|34.3|32.38|30.98|29.06|0
1646062500000|2022-02-28 15:35:00|32.51|30.59|35.92|34|36.19|34.27|32.48|30.56|0
1646062800000|2022-02-28 15:40:00|36.19|34.27|37.7|35.78|38.45|36.53|35.5|33.58|0
1646063100000|2022-02-28 15:45:00|37.59|35.67|34.37|32.45|38.32|36.4|34.24|32.32|0
1646063400000|2022-02-28 15:50:00|34.04|32.12|34.69|32.77|35.9|33.98|33.78|31.86|0
1646063700000|2022-02-28 15:55:00|34.76|32.84|35.59|33.67|37.06|35.14|34.52|32.6|0
1646064000000|2022-02-28 16:00:00|35.93|34.01|36.61|34.69|37.24|35.32|35.25|33.33|0
1646064300000|2022-02-28 16:05:00|36.4|34.48|35.74|33.82|36.43|34.51|35.1|33.18|0
1646064600000|2022-02-28 16:10:00|35.78|33.86|35.23|33.31|36.81|34.89|34.5|32.58|0
1646064900000|2022-02-28 16:15:00|35.33|33.41|37.49|35.57|38.38|36.46|35.23|33.31|0
1646065200000|2022-02-28 16:20:00|37.28|35.36|39.65|37.73|39.65|37.73|37.28|35.36|0
1646065500000|2022-02-28 16:25:00|39.57|37.65|38.92|37|42.26|40.34|36.16|34.24|0
1646065800000|2022-02-28 16:30:00|38.85|36.93|38.55|36.63|40.34|38.42|38.48|36.56|0
1646066100000|2022-02-28 16:35:00|38.77|36.85|38.2|36.28|39.15|37.23|37.62|35.7|0
1646066400000|2022-02-28 16:40:00|38.13|36.21|38.74|36.82|39.36|37.44|37.35|35.43|0
1646066700000|2022-02-28 16:45:00|38.92|37|37.17|35.25|38.99|37.07|36.05|34.13|0
1646067000000|2022-02-28 16:50:00|37.24|35.32|37.76|35.84|37.87|35.95|36.41|34.49|0
1646067300000|2022-02-28 16:55:00|37.8|35.88|39.6|37.68|39.97|38.05|37.8|35.88|0
1646067600000|2022-02-28 17:00:00|39.45|37.53|39.08|37.16|40.44|38.52|38.93|37.01|0
1646067900000|2022-02-28 17:05:00|39.22|37.3|34.55|32.63|39.3|37.38|34.29|32.37|0
1646068200000|2022-02-28 17:10:00|34.29|32.37|32.79|30.87|34.62|32.7|32.28|30.36|0
1646068500000|2022-02-28 17:15:00|32.85|30.93|33.17|31.25|33.3|31.38|31.72|29.8|0
1646068800000|2022-02-28 17:20:00|32.97|31.05|31.52|29.6|33.81|31.89|31.03|29.11|0
1646069100000|2022-02-28 17:25:00|31.58|29.66|32.33|30.41|32.52|30.6|31.58|29.66|0
1646069400000|2022-02-28 17:30:00|32.07|30.15|31.2|29.28|32.9|30.98|30.59|28.67|0
1646069700000|2022-02-28 17:35:00|31.32|29.4|29.92|28|31.57|29.65|29.86|27.94|0
1646070000000|2022-02-28 17:40:00|30.1|28.18|29.68|27.76|30.37|28.45|28.72|26.8|0
1646070300000|2022-02-28 17:45:00|29.51|27.59|31.34|29.42|31.34|29.42|29.45|27.53|0
1646070600000|2022-02-28 17:50:00|31.28|29.36|30.26|28.34|31.58|29.66|29.45|27.53|0
1646070900000|2022-02-28 17:55:00|30.38|28.46|31.63|29.71|31.63|29.71|29.56|27.64|0
1646071200000|2022-02-28 18:00:00|31.51|29.59|33.29|31.37|33.87|31.95|31.26|29.34|0
1646071500000|2022-02-28 18:05:00|33.55|31.63|33.72|31.8|35.1|33.18|32.1|30.18|0
1646071800000|2022-02-28 18:10:00|33.59|31.67|33.59|31.67|34.77|32.85|33.01|31.09|0
1646072100000|2022-02-28 18:15:00|33.72|31.8|30.41|28.49|33.85|31.93|30.05|28.13|0
1646072400000|2022-02-28 18:20:00|30.23|28.31|29.16|27.24|30.29|28.37|28.53|26.61|0
1646072700000|2022-02-28 18:25:00|29.63|27.71|31.38|29.46|32.09|30.17|29.37|27.45|0
1646073000000|2022-02-28 18:30:00|31.35|29.43|30.74|28.82|32.21|30.29|30|28.08|0
1646073300000|2022-02-28 18:35:00|30.68|28.76|31.83|29.91|32.08|30.16|29.97|28.05|0
1646073600000|2022-02-28 18:40:00|31.95|30.03|31.27|29.35|33.01|31.09|30.97|29.05|0
1646073900000|2022-02-28 18:45:00|31.39|29.47|32|30.08|32|30.08|30.01|28.09|0
1646074200000|2022-02-28 18:50:00|32.03|30.11|33.82|31.9|34.5|32.58|32.03|30.11|0
1646074500000|2022-02-28 18:55:00|33.56|31.64|33.33|31.41|34.14|32.22|32.36|30.44|0
1646074800000|2022-02-28 19:00:00|33.18|31.26|27.66|25.74|33.18|31.26|27.66|25.74|0
1646075100000|2022-02-28 19:05:00|27.93|26.01|25.51|23.59|28.18|26.26|25.46|23.54|0
1646075400000|2022-02-28 19:10:00|25.56|23.64|27.21|25.29|27.21|25.29|23.76|21.84|0
1646075700000|2022-02-28 19:15:00|27.07|25.15|28.13|26.21|28.36|26.44|26.06|24.14|0
1646076000000|2022-02-28 19:20:00|28.35|26.43|25.82|23.9|28.35|26.43|25.82|23.9|0
1646076300000|2022-02-28 19:25:00|25.98|24.06|26.44|24.52|27.3|25.38|25.85|23.93|0
1646076600000|2022-02-28 19:30:00|26.5|24.58|26.33|24.41|27.24|25.32|25.56|23.64|0
1646076900000|2022-02-28 19:35:00|26.28|24.36|26.46|24.54|28.28|26.36|26.01|24.09|0
1646077200000|2022-02-28 19:40:00|26.3|24.38|29.77|27.85|30.32|28.4|26.22|24.3|0
1646077500000|2022-02-28 19:45:00|29.62|27.7|28.54|26.62|29.97|28.05|28.04|26.12|0
1646077800000|2022-02-28 19:50:00|28.88|26.96|29.5|27.58|29.55|27.63|28.31|26.39|0
1646078100000|2022-02-28 19:55:00|29.32|27.4|29.39|27.47|30.6|28.68|29.14|27.22|0
1646078400000|2022-02-28 20:00:00|29.25|27.33|28.79|26.87|29.65|27.73|28.51|26.59|0
1646078700000|2022-02-28 20:05:00|28.73|26.81|28.98|27.06|29.35|27.43|26.58|24.66|0
1646079000000|2022-02-28 20:10:00|28.84|26.92|27.6|25.68|28.95|27.03|26.95|25.03|0
1646079300000|2022-02-28 20:15:00|28.1|26.18|29.17|27.25|29.87|27.95|27.38|25.46|0
1646079600000|2022-02-28 20:20:00|29.23|27.31|30.19|28.27|32.42|30.5|28.07|26.15|0
1646079900000|2022-02-28 20:25:00|30.13|28.21|29.65|27.73|31.09|29.17|29.24|27.32|0
1646080200000|2022-02-28 20:30:00|29.53|27.61|26.8|24.88|29.53|27.61|26.8|24.88|0
1646080500000|2022-02-28 20:35:00|26.86|24.94|26.94|25.02|28.85|26.93|25.36|23.44|0
1646080800000|2022-02-28 20:40:00|26.89|24.97|31.16|29.24|31.47|29.55|26.89|24.97|0
1646081100000|2022-02-28 20:45:00|31.13|29.21|33.12|31.2|35.39|33.47|31.13|29.21|0
1646081400000|2022-02-28 20:50:00|33.19|31.27|34.1|32.18|36.33|34.41|31.23|29.31|0
1646081700000|2022-02-28 20:55:00|34.23|32.31|35.51|33.59|36.69|34.77|33.63|31.71|0
1646082000000|2022-02-28 21:00:00|35.58|33.66|36.12|34.2|36.33|34.41|35.03|33.11|0
1646082300000|2022-02-28 21:05:00|35.92|34|34.88|32.96|36.47|34.55|34.48|32.56|0
1646082600000|2022-02-28 21:10:00|35.02|33.1|35.63|33.71|36.32|34.4|34.88|32.96|0
1646082900000|2022-02-28 21:15:00|36.21|33.81|36.55|34.15|36.77|34.37|36.21|33.81|0
1646083200000|2022-02-28 21:20:00|36.59|34.19|36.2|33.8|36.62|34.22|36.13|33.73|0
1646083500000|2022-02-28 21:25:00|36.3|33.9|36.29|33.89|36.4|34|35.92|33.52|0
1646083800000|2022-02-28 21:30:00|36.26|33.86|36.39|33.99|36.74|34.34|36.26|33.86|0
1646084100000|2022-02-28 21:35:00|36.32|33.92|36.73|34.33|36.73|34.33|36.32|33.92|0
1646084400000|2022-02-28 21:40:00|36.66|34.26|36.59|34.19|36.7|34.3|36.52|34.12|0
1646084700000|2022-02-28 21:45:00|36.52|34.12|36.51|34.11|36.65|34.25|36.51|34.11|0
1646085000000|2022-02-28 21:50:00|36.58|34.18|36.64|34.24|36.86|34.46|36.5|34.1|0
1646085300000|2022-02-28 21:55:00|36.57|34.17|36.53|34.13|36.6|34.2|36.5|34.1|0
1646085600000|2022-02-28 22:00:00|36.52|34.12|36.4|34|36.52|34.12|36.25|33.85|0
1646085900000|2022-02-28 22:05:00|36.41|34.01|36.24|33.84|36.42|34.02|36.21|33.81|0
1646086200000|2022-02-28 22:10:00|36.13|33.73|36.15|33.75|36.19|33.79|36.06|33.66|0
1646086500000|2022-02-28 22:15:00|36.16|33.76|36.21|33.81|36.21|33.81|36.16|33.76|0
1646086800000|2022-02-28 22:20:00|36.18|33.78|36.16|33.76|36.28|33.88|36.11|33.71|0
1646087100000|2022-02-28 22:25:00|36.14|33.74|36.15|33.75|36.17|33.77|36.03|33.63|0
1646087400000|2022-02-28 22:30:00|36.04|33.64|35.99|33.59|36.09|33.69|35.94|33.54|0
1646087700000|2022-02-28 22:35:00|36.01|33.61|35.95|33.55|36.05|33.65|35.9|33.5|0
1646088000000|2022-02-28 22:40:00|35.96|33.56|35.76|33.36|35.97|33.57|35.75|33.35|0
1646088300000|2022-02-28 22:45:00|35.82|33.42|35.94|33.54|35.95|33.55|35.79|33.39|0
1646088600000|2022-02-28 22:50:00|35.91|33.51|35.72|33.32|36.07|33.67|35.65|33.25|0
1646088900000|2022-02-28 22:55:00|35.74|33.34|35.79|33.39|35.79|33.39|35.73|33.33|0
1646089200000|2022-02-28 23:00:00|36.1|33.7|36.58|34.18|36.58|34.18|35.55|33.15|0
1646089500000|2022-02-28 23:05:00|36.69|34.29|36.54|34.14|37.04|34.64|36.51|34.11|0
1646089800000|2022-02-28 23:10:00|36.64|34.24|36.01|33.61|36.64|34.24|35.6|33.2|0
1646090100000|2022-02-28 23:15:00|35.98|33.58|36.18|33.78|36.88|34.48|35.94|33.54|0
1646090400000|2022-02-28 23:20:00|36.07|33.67|37.29|34.89|37.51|35.11|35.93|33.53|0
1646090700000|2022-02-28 23:25:00|37.22|34.82|36.86|34.46|37.43|35.03|36.62|34.22|0
1646091000000|2022-02-28 23:30:00|36.93|34.53|37.99|35.59|38.29|35.89|36.75|34.35|0
1646091300000|2022-02-28 23:35:00|38.06|35.66|38.53|36.13|38.97|36.57|38.06|35.66|0
1646091600000|2022-02-28 23:40:00|38.49|36.09|38.09|35.69|38.56|36.16|37.87|35.47|0
1646091900000|2022-02-28 23:45:00|38.12|35.72|38.08|35.68|38.33|35.93|37.65|35.25|0
1646092200000|2022-02-28 23:50:00|38.19|35.79|39.35|36.95|39.72|37.32|38.19|35.79|0
1646092500000|2022-02-28 23:55:00|39.39|36.99|38.39|35.99|39.57|37.17|38.39|35.99|0
1646092800000|2022-03-01 00:00:00|38.46|36.06|38.46|36.06|39.27|36.87|38.46|36.06|0
1646093100000|2022-03-01 00:05:00|38.42|36.02|36.88|34.48|38.42|36.02|36.88|34.48|0
1646093400000|2022-03-01 00:10:00|36.98|34.58|37.79|35.39|37.94|35.54|36.95|34.55|0
1646093700000|2022-03-01 00:15:00|37.86|35.46|38.36|35.96|38.81|36.41|37.79|35.39|0
1646094000000|2022-03-01 00:20:00|38.29|35.89|37.71|35.31|38.47|36.07|37.39|34.99|0
1646094300000|2022-03-01 00:25:00|37.74|35.34|38.2|35.8|38.24|35.84|37.6|35.2|0
1646094600000|2022-03-01 00:30:00|38.17|35.77|37.44|35.04|38.42|36.02|37.27|34.87|0
1646094900000|2022-03-01 00:35:00|37.51|35.11|37.19|34.79|37.76|35.36|36.98|34.58|0
1646095200000|2022-03-01 00:40:00|37.26|34.86|36.83|34.43|37.83|35.43|36.62|34.22|0
1646095500000|2022-03-01 00:45:00|36.86|34.46|34.45|32.05|36.93|34.53|34.22|31.82|0
1646095800000|2022-03-01 00:50:00|34.42|32.02|35.5|33.1|35.77|33.37|34.42|32.02|0
1646096100000|2022-03-01 00:55:00|35.56|33.16|36.04|33.64|36.32|33.92|35.46|33.06|0
1646096400000|2022-03-01 01:00:00|36.07|33.67|35.93|33.53|36.52|34.12|35.17|32.77|0
1646096700000|2022-03-01 01:05:00|35.96|33.56|36.79|34.39|37.15|34.75|35.69|33.29|0
1646097000000|2022-03-01 01:10:00|36.76|34.36|36.79|34.39|36.93|34.53|36.51|34.11|0
1646097300000|2022-03-01 01:15:00|36.86|34.46|36.46|34.06|36.86|34.46|35.95|33.55|0
1646097600000|2022-03-01 01:20:00|36.29|33.89|39.26|36.86|39.81|37.41|36.29|33.89|0
1646097900000|2022-03-01 01:25:00|39.34|36.94|39.58|37.18|39.62|37.22|38.54|36.14|0
1646098200000|2022-03-01 01:30:00|39.62|37.22|40.27|37.87|40.42|38.02|39.54|37.14|0
1646098500000|2022-03-01 01:35:00|40.31|37.91|39.79|37.39|40.34|37.94|39.46|37.06|0
1646098800000|2022-03-01 01:40:00|39.68|37.28|39.56|37.16|39.86|37.46|39.31|36.91|0
1646099100000|2022-03-01 01:45:00|39.71|37.31|37.72|35.32|39.71|37.31|37.62|35.22|0
1646099400000|2022-03-01 01:50:00|37.83|35.43|38.04|35.64|38.32|35.92|37.58|35.18|0
1646099700000|2022-03-01 01:55:00|38.07|35.67|37.19|34.79|38.18|35.78|37.19|34.79|0
1646100000000|2022-03-01 02:00:00|37.26|34.86|37.88|35.48|37.89|35.49|36.98|34.58|0
1646100300000|2022-03-01 02:05:00|37.84|35.44|37.59|35.19|38.02|35.62|37.56|35.16|0
1646100600000|2022-03-01 02:10:00|37.56|35.16|36.27|33.87|37.56|35.16|36.07|33.67|0
1646100900000|2022-03-01 02:15:00|36.2|33.8|36.71|34.31|36.92|34.52|36.2|33.8|0
1646101200000|2022-03-01 02:20:00|36.74|34.34|36.8|34.4|37.05|34.65|36.6|34.2|0
1646101500000|2022-03-01 02:25:00|36.84|34.44|36.28|33.88|37.01|34.61|36.05|33.65|0
1646101800000|2022-03-01 02:30:00|36.32|33.92|36.04|33.64|36.79|34.39|36.04|33.64|0
1646102100000|2022-03-01 02:35:00|36.1|33.7|35.76|33.36|36.51|34.11|35.76|33.36|0
1646102400000|2022-03-01 02:40:00|35.69|33.29|36.23|33.83|36.26|33.86|35.15|32.75|0
1646102700000|2022-03-01 02:45:00|36.26|33.86|36.32|33.92|36.57|34.17|36.18|33.78|0
1646103000000|2022-03-01 02:50:00|36.29|33.89|37.25|34.85|37.39|34.99|36.15|33.75|0
1646103300000|2022-03-01 02:55:00|37.28|34.88|37.31|34.91|37.39|34.99|37|34.6|0
1646103600000|2022-03-01 03:00:00|37.38|34.98|37.37|34.97|37.38|34.98|37.1|34.7|0
1646103900000|2022-03-01 03:05:00|37.34|34.94|36.53|34.13|37.37|34.97|36.12|33.72|0
1646104200000|2022-03-01 03:10:00|36.36|33.96|36.46|34.06|36.91|34.51|36.25|33.85|0
1646104500000|2022-03-01 03:15:00|36.53|34.13|36.66|34.26|36.87|34.47|36.49|34.09|0
1646104800000|2022-03-01 03:20:00|36.62|34.22|36.58|34.18|36.73|34.33|36.24|33.84|0
1646105100000|2022-03-01 03:25:00|36.61|34.21|36.78|34.38|36.85|34.45|36.37|33.97|0
1646105400000|2022-03-01 03:30:00|36.81|34.41|36.71|34.31|37.13|34.73|36.57|34.17|0
1646105700000|2022-03-01 03:35:00|36.67|34.27|37.22|34.82|37.26|34.86|36.63|34.23|0
1646106000000|2022-03-01 03:40:00|37.25|34.85|36.21|33.81|37.39|34.99|36.08|33.68|0
1646106300000|2022-03-01 03:45:00|36.24|33.84|36.68|34.28|36.82|34.42|36.1|33.7|0
1646106600000|2022-03-01 03:50:00|36.72|34.32|36.75|34.35|36.82|34.42|36.47|34.07|0
1646106900000|2022-03-01 03:55:00|36.71|34.31|36.6|34.2|36.75|34.35|36.53|34.13|0
1646107200000|2022-03-01 04:00:00|36.74|34.34|36.63|34.23|36.98|34.58|36.52|34.12|0
1646107500000|2022-03-01 04:05:00|36.66|34.26|36.93|34.53|37.14|34.74|36.45|34.05|0
1646107800000|2022-03-01 04:10:00|37|34.6|36.92|34.52|37.24|34.84|36.51|34.11|0
1646108100000|2022-03-01 04:15:00|36.86|34.46|36.23|33.83|36.96|34.56|36.19|33.79|0
1646108400000|2022-03-01 04:20:00|36.16|33.76|36.94|34.54|37.08|34.68|36.09|33.69|0
1646108700000|2022-03-01 04:25:00|36.98|34.58|36.97|34.57|37.25|34.85|36.77|34.37|0
1646109000000|2022-03-01 04:30:00|36.94|34.54|37.17|34.77|37.18|34.78|36.8|34.4|0
1646109300000|2022-03-01 04:35:00|37.14|34.74|36.96|34.56|37.17|34.77|36.82|34.42|0
1646109600000|2022-03-01 04:40:00|36.89|34.49|37.12|34.72|37.16|34.76|36.61|34.21|0
1646109900000|2022-03-01 04:45:00|37.16|34.76|37.78|35.38|38.07|35.67|37.09|34.69|0
1646110200000|2022-03-01 04:50:00|37.86|35.46|37.64|35.24|38.1|35.7|37.6|35.2|0
1646110500000|2022-03-01 04:55:00|37.71|35.31|37.91|35.51|37.98|35.58|37.46|35.06|0
1646110800000|2022-03-01 05:00:00|37.77|35.37|37.55|35.15|37.98|35.58|37.45|35.05|0
1646111100000|2022-03-01 05:05:00|37.62|35.22|37.4|35|37.72|35.32|37.34|34.94|0
1646111400000|2022-03-01 05:10:00|37.33|34.93|36.22|33.82|37.33|34.93|36.15|33.75|0
1646111700000|2022-03-01 05:15:00|36.18|33.78|35.47|33.07|36.29|33.89|35.33|32.93|0
1646112000000|2022-03-01 05:20:00|35.6|33.2|35.86|33.46|36.07|33.67|35.4|33|0
1646112300000|2022-03-01 05:25:00|35.83|33.43|36.44|34.04|36.54|34.14|35.39|32.99|0
1646112600000|2022-03-01 05:30:00|36.37|33.97|36.6|34.2|36.92|34.52|36.13|33.73|0
1646112900000|2022-03-01 05:35:00|36.71|34.31|36.87|34.47|37.23|34.83|36.67|34.27|0
1646113200000|2022-03-01 05:40:00|36.73|34.33|37.78|35.38|37.82|35.42|36.66|34.26|0
1646113500000|2022-03-01 05:45:00|37.75|35.35|37.11|34.71|37.82|35.42|37.04|34.64|0
1646113800000|2022-03-01 05:50:00|37.07|34.67|37.1|34.7|37.31|34.91|36.83|34.43|0
1646114100000|2022-03-01 05:55:00|37.17|34.77|37.51|35.11|37.87|35.47|37.17|34.77|0
1646114400000|2022-03-01 06:00:00|37.48|35.08|38.14|35.74|38.15|35.75|37.4|35|0
1646114700000|2022-03-01 06:05:00|38.1|35.7|38.56|36.16|38.78|36.38|37.86|35.46|0
1646115000000|2022-03-01 06:10:00|38.52|36.12|38.16|35.76|38.52|36.12|37.64|35.24|0
1646115300000|2022-03-01 06:15:00|38.2|35.8|38.47|36.07|38.94|36.54|37.91|35.51|0
1646115600000|2022-03-01 06:20:00|38.72|36.32|39.26|36.86|39.26|36.86|38.37|35.97|0
1646115900000|2022-03-01 06:25:00|39.22|36.82|40.13|37.73|40.28|37.88|38.79|36.39|0
1646116200000|2022-03-01 06:30:00|40.17|37.77|40.42|38.02|40.57|38.17|40.13|37.73|0
1646116500000|2022-03-01 06:35:00|40.64|38.24|40.41|38.01|40.79|38.39|40.04|37.64|0
1646116800000|2022-03-01 06:40:00|40.48|38.08|40.55|38.15|41.08|38.68|40.48|38.08|0
1646117100000|2022-03-01 06:45:00|40.59|38.19|40.28|37.88|41|38.6|39.88|37.48|0
1646117400000|2022-03-01 06:50:00|40.32|37.92|40.05|37.65|40.84|38.44|39.87|37.47|0
1646117700000|2022-03-01 06:55:00|40.02|37.62|40.75|38.35|40.9|38.5|39.87|37.47|0
1646118000000|2022-03-01 07:00:00|40.68|38.28|41.01|38.61|41.54|39.14|40.23|37.83|0
1646118300000|2022-03-01 07:05:00|40.97|38.57|45.8|43.4|46.62|44.22|40.89|38.49|0
1646118600000|2022-03-01 07:10:00|45.92|43.52|44.27|41.87|46.13|43.73|44.15|41.75|0
1646118900000|2022-03-01 07:15:00|44.35|41.95|44.74|42.34|45.39|42.99|44.31|41.91|0
1646119200000|2022-03-01 07:20:00|44.7|42.3|44.43|42.03|47.95|45.55|44.07|41.67|0
1646119500000|2022-03-01 07:25:00|44.39|41.99|43.43|41.03|44.87|42.47|43.28|40.88|0
1646119800000|2022-03-01 07:30:00|43.39|40.99|42.84|40.44|43.51|41.11|42.15|39.75|0
1646120100000|2022-03-01 07:35:00|42.92|40.52|43.06|40.66|43.07|40.67|42.14|39.74|0
1646120400000|2022-03-01 07:40:00|42.99|40.59|43.14|40.74|43.53|41.13|42.91|40.51|0
1646120700000|2022-03-01 07:45:00|43.18|40.78|42.35|39.95|43.18|40.78|42.28|39.88|0
1646121000000|2022-03-01 07:50:00|42.55|40.15|41.7|39.3|43.24|40.84|41.7|39.3|0
1646121300000|2022-03-01 07:55:00|41.77|39.37|42.38|39.98|42.41|40.01|41.08|38.68|0
1646121600000|2022-03-01 08:00:00|42.45|40.05|43.54|41.14|43.54|41.14|41.16|38.76|0
1646121900000|2022-03-01 08:05:00|43.62|41.22|44.24|42.32|45.29|43.37|43.45|41.18|0
1646122200000|2022-03-01 08:10:00|44.08|42.16|42.18|40.26|44.6|42.68|41.91|39.99|0
1646122500000|2022-03-01 08:15:00|42.02|40.1|41.7|39.78|42.14|40.22|40.98|39.06|0
1646122800000|2022-03-01 08:20:00|41.74|39.82|38.45|36.53|42.52|40.6|37.66|35.74|0
1646123100000|2022-03-01 08:25:00|38.3|36.38|40.54|38.62|40.57|38.65|37.78|35.86|0
1646123400000|2022-03-01 08:30:00|40.46|38.54|41.39|39.47|41.39|39.47|39.64|37.72|0
1646123700000|2022-03-01 08:35:00|41.28|39.36|39.6|37.68|41.89|39.97|38.97|37.05|0
1646124000000|2022-03-01 08:40:00|39.45|37.53|38.82|36.9|40.45|38.53|38.42|36.5|0
1646124300000|2022-03-01 08:45:00|38.71|36.79|36.78|34.86|39.51|37.59|36.71|34.79|0
1646124600000|2022-03-01 08:50:00|36.96|35.04|36.6|34.68|37.63|35.71|35.64|33.72|0
1646124900000|2022-03-01 08:55:00|36.46|34.54|37.5|35.58|37.79|35.87|36.15|34.23|0
1646125200000|2022-03-01 09:00:00|37.36|35.44|37.92|36|38.39|36.47|37.01|35.09|0
1646125500000|2022-03-01 09:05:00|38.03|36.11|35.35|33.43|38.06|36.14|34.55|32.63|0
1646125800000|2022-03-01 09:10:00|35.42|33.5|34.47|32.55|35.42|33.5|34.27|32.35|0
1646126100000|2022-03-01 09:15:00|34.41|32.49|34.6|32.68|35.54|33.62|34.21|32.29|0
1646126400000|2022-03-01 09:20:00|34.53|32.61|33.47|31.55|35.06|33.14|32.99|31.07|0
1646126700000|2022-03-01 09:25:00|33.41|31.49|33.85|31.93|33.95|32.03|30.58|28.66|0
1646127000000|2022-03-01 09:30:00|33.72|31.8|34.23|32.31|34.69|32.77|33.4|31.48|0
1646127300000|2022-03-01 09:35:00|34.17|32.25|33.9|31.98|34.59|32.67|33.39|31.47|0
1646127600000|2022-03-01 09:40:00|34.03|32.11|32.24|30.32|34.16|32.24|31.93|30.01|0
1646127900000|2022-03-01 09:45:00|32.18|30.26|33.02|31.1|33.37|31.45|32.06|30.14|0
1646128200000|2022-03-01 09:50:00|33.18|31.26|31.58|29.66|33.18|31.26|31.07|29.15|0
1646128500000|2022-03-01 09:55:00|31.61|29.69|31.79|29.87|32.1|30.18|31.03|29.11|0
1646128800000|2022-03-01 10:00:00|31.73|29.81|30.96|29.04|31.97|30.05|30.39|28.47|0
1646129100000|2022-03-01 10:05:00|31.02|29.1|30.03|28.11|31.02|29.1|29.56|27.64|0
1646129400000|2022-03-01 10:10:00|29.97|28.05|30.38|28.46|30.52|28.6|29.56|27.64|0
1646129700000|2022-03-01 10:15:00|30.4|28.48|32.38|30.46|32.56|30.64|30.31|28.39|0
1646130000000|2022-03-01 10:20:00|32.32|30.4|31.11|29.19|32.38|30.46|30.9|28.98|0
1646130300000|2022-03-01 10:25:00|31.14|29.22|30.53|28.61|31.35|29.43|30.27|28.35|0
1646130600000|2022-03-01 10:30:00|30.5|28.58|29.91|27.99|30.62|28.7|28.81|26.89|0
1646130900000|2022-03-01 10:35:00|29.73|27.81|29.2|27.28|29.94|28.02|28.61|26.69|0
1646131200000|2022-03-01 10:40:00|29.23|27.31|31.45|29.53|31.66|29.74|29.12|27.2|0
1646131500000|2022-03-01 10:45:00|31.33|29.41|32.42|30.5|32.52|30.6|30.36|28.44|0
1646131800000|2022-03-01 10:50:00|32.36|30.44|32.84|30.92|33.26|31.34|31.89|29.97|0
1646132100000|2022-03-01 10:55:00|32.63|30.71|33|31.08|33.06|31.14|32.19|30.27|0
1646132400000|2022-03-01 11:00:00|32.87|30.95|31.93|30.01|32.87|30.95|31.72|29.8|0
1646132700000|2022-03-01 11:05:00|31.99|30.07|32.05|30.13|32.73|30.81|31.89|29.97|0
1646133000000|2022-03-01 11:10:00|32.02|30.1|31.96|30.04|32.3|30.38|30.9|28.98|0
1646133300000|2022-03-01 11:15:00|31.83|29.91|32.35|30.43|32.75|30.83|31.47|29.55|0
1646133600000|2022-03-01 11:20:00|32.44|30.52|32.71|30.79|33.7|31.78|32.26|30.34|0
1646133900000|2022-03-01 11:25:00|32.68|30.76|32.49|30.57|33.72|31.8|32.46|30.54|0
1646134200000|2022-03-01 11:30:00|32.55|30.63|33.55|31.63|34.13|32.21|32.15|30.23|0
1646134500000|2022-03-01 11:35:00|33.48|31.56|32.79|30.87|33.55|31.63|32.54|30.62|0
1646134800000|2022-03-01 11:40:00|32.72|30.8|31.19|29.27|33.1|31.18|31.07|29.15|0
1646135100000|2022-03-01 11:45:00|31.28|29.36|30.17|28.25|31.67|29.75|30.14|28.22|0
1646135400000|2022-03-01 11:50:00|30.23|28.31|28.84|26.92|30.58|28.66|28.45|26.53|0
1646135700000|2022-03-01 11:55:00|28.56|26.64|30.34|28.42|30.89|28.97|27.89|25.97|0
1646136000000|2022-03-01 12:00:00|30.52|28.6|31.88|29.96|31.88|29.96|30.28|28.36|0
1646136300000|2022-03-01 12:05:00|31.97|30.05|31.94|30.02|33.16|31.24|31.55|29.63|0
1646136600000|2022-03-01 12:10:00|31.91|29.99|31.3|29.38|32.06|30.14|31.18|29.26|0
1646136900000|2022-03-01 12:15:00|31.24|29.32|29.94|28.02|31.24|29.32|29.94|28.02|0
1646137200000|2022-03-01 12:20:00|29.99|28.07|31.83|29.91|32.04|30.12|29.99|28.07|0
1646137500000|2022-03-01 12:25:00|31.59|29.67|33.68|31.76|33.81|31.89|30.89|28.97|0
1646137800000|2022-03-01 12:30:00|33.49|31.57|33.11|31.19|33.49|31.57|32.43|30.51|0
1646138100000|2022-03-01 12:35:00|33.17|31.25|31.5|29.58|33.17|31.25|31.44|29.52|0
1646138400000|2022-03-01 12:40:00|31.41|29.49|30.66|28.74|31.5|29.58|30.14|28.22|0
1646138700000|2022-03-01 12:45:00|30.72|28.8|31.43|29.51|31.49|29.57|30.25|28.33|0
1646139000000|2022-03-01 12:50:00|31.4|29.48|30.99|29.07|32.32|30.4|30.87|28.95|0
1646139300000|2022-03-01 12:55:00|31.05|29.13|31.94|30.02|32.25|30.33|30.58|28.66|0
1646139600000|2022-03-01 13:00:00|31.7|29.78|30.94|29.02|32|30.08|30.33|28.41|0
1646139900000|2022-03-01 13:05:00|31.03|29.11|31.41|29.49|31.65|29.73|30.44|28.52|0
1646140200000|2022-03-01 13:10:00|31.27|29.35|32.78|30.86|33.27|31.35|31.03|29.11|0
1646140500000|2022-03-01 13:15:00|32.72|30.8|33.46|31.54|33.96|32.04|32.41|30.49|0
1646140800000|2022-03-01 13:20:00|33.33|31.41|32.06|30.14|33.36|31.44|31.45|29.53|0
1646141100000|2022-03-01 13:25:00|32.18|30.26|35.25|33.33|35.51|33.59|32.02|30.1|0
1646141400000|2022-03-01 13:30:00|35.35|33.43|35.52|33.6|36.18|34.26|33.89|31.97|0
1646141700000|2022-03-01 13:35:00|35.65|33.73|34.05|32.13|35.65|33.73|33.56|31.64|0
1646142000000|2022-03-01 13:40:00|34.18|32.26|35.12|33.2|35.16|33.24|34.14|32.22|0
1646142300000|2022-03-01 13:45:00|35.25|33.33|35.82|33.9|35.88|33.96|34.23|32.31|0
1646142600000|2022-03-01 13:50:00|35.75|33.83|36.42|34.5|36.76|34.84|35.28|33.36|0
1646142900000|2022-03-01 13:55:00|36.38|34.46|34.93|33.01|36.9|34.98|34.93|33.01|0
1646143200000|2022-03-01 14:00:00|35.06|33.14|34.06|32.14|35.33|33.41|33.87|31.95|0
1646143500000|2022-03-01 14:05:00|34.13|32.21|34.25|32.33|35.05|33.13|34.03|32.11|0
1646143800000|2022-03-01 14:10:00|34.38|32.46|33.85|31.93|34.45|32.53|33.53|31.61|0
1646144100000|2022-03-01 14:15:00|33.95|32.03|33.59|31.67|34.67|32.75|33.59|31.67|0
1646144400000|2022-03-01 14:20:00|33.72|31.8|34.23|32.31|34.56|32.64|33.59|31.67|0
1646144700000|2022-03-01 14:25:00|34.36|32.44|33.64|31.72|35.76|33.84|33.64|31.72|0
1646145000000|2022-03-01 14:30:00|33.7|31.78|36.71|34.79|36.71|34.79|33.7|31.78|0
1646145300000|2022-03-01 14:35:00|37.05|35.13|38.3|36.38|40.68|38.76|36.7|34.78|0
1646145600000|2022-03-01 14:40:00|38.48|36.56|36.42|34.5|38.66|36.74|35.55|33.63|0
1646145900000|2022-03-01 14:45:00|37.2|35.28|39.81|37.89|39.81|37.89|35.07|33.15|0
1646146200000|2022-03-01 14:50:00|39.88|37.96|35.6|33.68|40.24|38.32|34.37|32.45|0
1646146500000|2022-03-01 14:55:00|36|34.08|33.89|31.97|37.07|35.15|33.89|31.97|0
1646146800000|2022-03-01 15:00:00|34.8|32.88|33.6|31.68|37.59|35.67|32.52|30.6|0
1646147100000|2022-03-01 15:05:00|33.53|31.61|32.58|30.66|34.89|32.97|32.24|30.32|0
1646147400000|2022-03-01 15:10:00|32.33|30.41|31.43|29.51|32.33|30.41|30.5|28.58|0
1646147700000|2022-03-01 15:15:00|31.52|29.6|32.92|31|34.75|32.83|31.28|29.36|0
1646148000000|2022-03-01 15:20:00|33.05|31.13|32.86|30.94|35.07|33.15|32.2|30.28|0
1646148300000|2022-03-01 15:25:00|33.02|31.1|32.92|31|34.05|32.13|31.58|29.66|0
1646148600000|2022-03-01 15:30:00|33.27|31.35|31.38|29.46|34.2|32.28|31.26|29.34|0
1646148900000|2022-03-01 15:35:00|31.81|29.89|30.77|28.85|32.5|30.58|30.77|28.85|0
1646149200000|2022-03-01 15:40:00|30.68|28.76|27.45|25.53|30.68|28.76|27.12|25.2|0
1646149500000|2022-03-01 15:45:00|27.34|25.42|28.28|26.36|28.51|26.59|26.9|24.98|0
1646149800000|2022-03-01 15:50:00|28.34|26.42|28.91|26.99|29.61|27.69|27.83|25.91|0
1646150100000|2022-03-01 15:55:00|29.08|27.16|28.27|26.35|29.08|27.16|27.32|25.4|0
1646150400000|2022-03-01 16:00:00|27.96|26.04|30.7|28.78|31.3|29.38|27.76|25.84|0
1646150700000|2022-03-01 16:05:00|30.64|28.72|29.45|27.53|31|29.08|29.11|27.19|0
1646151000000|2022-03-01 16:10:00|29.83|27.91|31.53|29.61|31.81|29.89|29.39|27.47|0
1646151300000|2022-03-01 16:15:00|31.44|29.52|29.21|27.29|31.71|29.79|29.06|27.14|0
1646151600000|2022-03-01 16:20:00|29.26|27.34|29.75|27.83|31.62|29.7|28.92|27|0
1646151900000|2022-03-01 16:25:00|29.58|27.66|28.21|26.29|29.81|27.89|27.57|25.65|0
1646152200000|2022-03-01 16:30:00|28.35|26.43|26.19|24.27|28.35|26.43|25.93|24.01|0
1646152500000|2022-03-01 16:35:00|26.08|24.16|25.61|23.69|26.45|24.53|25.35|23.43|0
1646152800000|2022-03-01 16:40:00|25.97|24.05|25.65|23.73|26.52|24.6|25.04|23.12|0
1646153100000|2022-03-01 16:45:00|25.76|23.84|24.93|23.01|25.76|23.84|22.71|20.79|0
1646153400000|2022-03-01 16:50:00|25.08|23.16|24.43|22.51|25.23|23.31|24.04|22.12|0
1646153700000|2022-03-01 16:55:00|24.04|22.12|24.03|22.11|24.35|22.43|23.17|21.25|0
1646154000000|2022-03-01 17:00:00|23.74|21.82|23.17|21.25|24.32|22.4|23.07|21.15|0
1646154300000|2022-03-01 17:05:00|23.21|21.29|22.73|20.65|23.83|21.91|22.59|20.51|0
1646154600000|2022-03-01 17:10:00|22.68|20.6|24.14|22.06|24.19|22.11|21.86|19.78|0
1646154900000|2022-03-01 17:15:00|24.19|22.11|24.6|22.52|25.58|23.5|23.37|21.29|0
1646155200000|2022-03-01 17:20:00|24.75|22.67|24|21.92|24.82|22.74|23.37|21.29|0
1646155500000|2022-03-01 17:25:00|23.92|21.84|25.1|23.02|25.51|23.43|23.85|21.77|0
1646155800000|2022-03-01 17:30:00|25.15|23.07|25.55|23.47|26.27|24.19|24.4|22.32|0
1646156100000|2022-03-01 17:35:00|25.52|23.44|24.02|21.94|25.81|23.73|23.82|21.74|0
1646156400000|2022-03-01 17:40:00|24.21|22.13|25.52|23.44|25.52|23.44|24.11|22.03|0
1646156700000|2022-03-01 17:45:00|25.62|23.54|25.83|23.75|26.3|24.22|24.65|22.57|0
1646157000000|2022-03-01 17:50:00|25.7|23.62|25.51|23.43|26.51|24.43|25.05|22.97|0
1646157300000|2022-03-01 17:55:00|25.57|23.49|25.92|23.84|26.34|24.26|24.85|22.77|0
1646157600000|2022-03-01 18:00:00|25.77|23.69|26.13|24.05|27.2|25.12|25.48|23.4|0
1646157900000|2022-03-01 18:05:00|26.05|23.97|24.83|22.75|26.28|24.2|24.09|22.01|0
1646158200000|2022-03-01 18:10:00|24.78|22.7|23.03|20.95|24.93|22.85|22.61|20.53|0
1646158500000|2022-03-01 18:15:00|23.06|20.98|23.08|21|23.68|21.6|22.45|20.37|0
1646158800000|2022-03-01 18:20:00|23.05|20.97|22.19|20.11|23.7|21.62|22.19|20.11|0
1646159100000|2022-03-01 18:25:00|22.28|20.2|21.7|19.62|22.28|20.2|20.37|18.29|0
1646159400000|2022-03-01 18:30:00|21.66|19.58|22.05|19.97|22.78|20.7|21.56|19.48|0
1646159700000|2022-03-01 18:35:00|21.81|19.73|23.34|21.26|23.39|21.31|21.61|19.53|0
1646160000000|2022-03-01 18:40:00|23.24|21.16|22.63|20.55|23.45|21.37|22.22|20.14|0
1646160300000|2022-03-01 18:45:00|22.82|20.74|22.31|20.23|23.76|21.68|21.68|19.6|0
1646160600000|2022-03-01 18:50:00|22.26|20.18|24.81|22.73|25.08|23|22.26|20.18|0
1646160900000|2022-03-01 18:55:00|24.74|22.66|24.31|22.23|25.3|23.22|24.03|21.95|0
1646161200000|2022-03-01 19:00:00|24.41|22.33|24.65|22.57|25.02|22.94|22.88|20.8|0
1646161500000|2022-03-01 19:05:00|24.61|22.53|23.91|21.83|25.28|23.2|23.6|21.52|0
1646161800000|2022-03-01 19:10:00|23.95|21.87|23.52|21.44|24.05|21.97|22.93|20.85|0
1646162100000|2022-03-01 19:15:00|23.55|21.47|24.81|22.73|25.18|23.1|22.38|20.3|0
1646162400000|2022-03-01 19:20:00|25|22.92|26.02|23.94|27.12|25.04|24.47|22.39|0
1646162700000|2022-03-01 19:25:00|25.87|23.79|26.27|24.19|26.69|24.61|25.56|23.48|0
1646163000000|2022-03-01 19:30:00|26.19|24.11|25.7|23.62|26.43|24.35|25.2|23.12|0
1646163300000|2022-03-01 19:35:00|25.75|23.67|27.84|25.76|28.03|25.95|25.6|23.52|0
1646163600000|2022-03-01 19:40:00|27.73|25.65|28.05|25.97|28.3|26.22|27.19|25.11|0
1646163900000|2022-03-01 19:45:00|27.88|25.8|26.45|24.37|27.99|25.91|26.2|24.12|0
1646164200000|2022-03-01 19:50:00|26.5|24.42|25.34|23.26|26.73|24.65|25.13|23.05|0
1646164500000|2022-03-01 19:55:00|25.49|23.41|25.39|23.31|25.94|23.86|24.75|22.67|0
1646164800000|2022-03-01 20:00:00|25.19|23.11|28.84|26.76|28.84|26.76|24.89|22.81|0
1646165100000|2022-03-01 20:05:00|29.67|27.59|27.96|25.88|30.7|28.62|27.2|25.12|0
1646165400000|2022-03-01 20:10:00|28.12|26.04|26.48|24.4|28.26|26.18|25.8|23.72|0
1646165700000|2022-03-01 20:15:00|26.69|24.61|24.58|22.5|26.9|24.82|24.46|22.38|0
1646166000000|2022-03-01 20:20:00|24.71|22.63|25.76|23.68|25.91|23.83|23.89|21.81|0
1646166300000|2022-03-01 20:25:00|25.56|23.48|24.17|22.09|25.91|23.83|24.17|22.09|0
1646166600000|2022-03-01 20:30:00|24.27|22.19|25.37|23.29|25.76|23.68|22.31|20.23|0
1646166900000|2022-03-01 20:35:00|25.07|22.99|25.24|23.16|25.76|23.68|24.53|22.45|0
1646167200000|2022-03-01 20:40:00|25.11|23.03|23.57|21.49|26.06|23.98|23.48|21.4|0
1646167500000|2022-03-01 20:45:00|23.69|21.61|21.83|19.75|23.71|21.63|21.83|19.75|0
1646167800000|2022-03-01 20:50:00|21.48|19.4|26.08|24|26.18|24.1|20.97|18.89|0
1646168100000|2022-03-01 20:55:00|25.83|23.75|26.15|24.07|27.18|25.1|24.95|22.87|0
1646168400000|2022-03-01 21:00:00|26.56|24.48|28.08|26|28.35|26.27|26.56|24.48|0
1646168700000|2022-03-01 21:05:00|28.13|26.05|26.2|24.12|28.56|26.48|26.05|23.97|0
1646169000000|2022-03-01 21:10:00|26.26|24.18|26.8|24.72|27.2|25.12|26.05|23.97|0
1646169300000|2022-03-01 21:15:00|27.14|24.54|26.97|24.37|27.24|24.64|26.56|23.96|0
1646169600000|2022-03-01 21:20:00|26.92|24.32|26.6|24|27.23|24.63|26.44|23.84|0
1646169900000|2022-03-01 21:25:00|26.62|24.02|26.8|24.2|27.28|24.68|26.62|24.02|0
1646170200000|2022-03-01 21:30:00|26.85|24.25|26.61|24.01|27.24|24.64|26.61|24.01|0
1646170500000|2022-03-01 21:35:00|26.53|23.93|26.48|23.88|27.19|24.59|26.35|23.75|0
1646170800000|2022-03-01 21:40:00|26.35|23.75|26.08|23.48|26.4|23.8|25.96|23.36|0
1646171100000|2022-03-01 21:45:00|26.21|23.61|26.21|23.61|26.39|23.79|25.95|23.35|0
1646171400000|2022-03-01 21:50:00|26.23|23.63|26.48|23.88|26.72|24.12|26.2|23.6|0
1646171700000|2022-03-01 21:55:00|26.46|23.86|26.42|23.82|26.82|24.22|26.2|23.6|0
1646172000000|2022-03-01 22:00:00|26.51|23.91|26.34|23.74|26.82|24.22|26.34|23.74|0
1646172300000|2022-03-01 22:05:00|26.28|23.68|26.03|23.43|26.34|23.74|25.84|23.24|0
1646172600000|2022-03-01 22:10:00|26.12|23.52|25.9|23.3|26.12|23.52|25.79|23.19|0
1646172900000|2022-03-01 22:15:00|25.97|23.37|25.93|23.33|25.98|23.38|25.93|23.33|0
1646173200000|2022-03-01 22:20:00|25.97|23.37|25.84|23.24|26|23.4|25.82|23.22|0
1646173500000|2022-03-01 22:25:00|25.85|23.25|25.83|23.23|25.85|23.25|25.82|23.22|0
1646173800000|2022-03-01 22:30:00|25.76|23.16|25.74|23.14|25.78|23.18|25.74|23.14|0
1646174100000|2022-03-01 22:35:00|25.71|23.11|25.78|23.18|25.8|23.2|25.69|23.09|0
1646174400000|2022-03-01 22:40:00|25.76|23.16|25.81|23.21|25.84|23.24|25.75|23.15|0
1646174700000|2022-03-01 22:45:00|25.84|23.24|25.93|23.33|26.13|23.53|25.78|23.18|0
1646175000000|2022-03-01 22:50:00|26.04|23.44|26.06|23.46|26.15|23.55|26.04|23.44|0
1646175300000|2022-03-01 22:55:00|26.08|23.48|25.85|23.25|26.08|23.48|25.72|23.12|0
1646175600000|2022-03-01 23:00:00|26.14|23.54|25.52|22.92|26.45|23.85|25.47|22.87|0
1646175900000|2022-03-01 23:05:00|25.65|23.05|25.72|23.12|26.39|23.79|25.49|22.89|0
1646176200000|2022-03-01 23:10:00|25.97|23.37|25.97|23.37|25.99|23.39|25.24|22.64|0
1646176500000|2022-03-01 23:15:00|25.96|23.36|25.86|23.26|26.15|23.55|25.61|23.01|0
1646176800000|2022-03-01 23:20:00|25.88|23.28|25.85|23.25|26.5|23.9|25.77|23.17|0
1646177100000|2022-03-01 23:25:00|25.9|23.3|25.79|23.19|26.18|23.58|25.52|22.92|0
1646177400000|2022-03-01 23:30:00|25.82|23.22|26.79|24.19|26.79|24.19|25.82|23.22|0
1646177700000|2022-03-01 23:35:00|27.19|24.59|27.18|24.58|27.64|25.04|26.95|24.35|0
1646178000000|2022-03-01 23:40:00|27.16|24.56|26.91|24.31|27.23|24.63|26.6|24|0
1646178300000|2022-03-01 23:45:00|26.96|24.36|26.57|23.97|27.04|24.44|26.54|23.94|0
1646178600000|2022-03-01 23:50:00|26.62|24.02|26.79|24.19|26.85|24.25|26.41|23.81|0
1646178900000|2022-03-01 23:55:00|26.9|24.3|27.69|25.09|27.77|25.17|26.9|24.3|0
1646179200000|2022-03-02 00:00:00|27.72|25.12|27.39|24.79|27.82|25.22|26.92|24.32|0
1646179500000|2022-03-02 00:05:00|27.52|24.92|27.81|25.21|28.11|25.51|27.47|24.87|0
1646179800000|2022-03-02 00:10:00|27.76|25.16|27.83|25.23|27.86|25.26|27.46|24.86|0
1646180100000|2022-03-02 00:15:00|27.8|25.2|28.59|25.99|28.9|26.3|27.61|25.01|0
1646180400000|2022-03-02 00:20:00|28.62|26.02|28.5|25.9|28.73|26.13|28.17|25.57|0
1646180700000|2022-03-02 00:25:00|28.61|26.01|28.27|25.67|28.67|26.07|28.17|25.57|0
1646181000000|2022-03-02 00:30:00|28.22|25.62|27.3|24.7|28.38|25.78|27.14|24.54|0
1646181300000|2022-03-02 00:35:00|27.27|24.67|27.02|24.42|27.59|24.99|26.81|24.21|0
1646181600000|2022-03-02 00:40:00|27.05|24.45|27.47|24.87|27.71|25.11|26.86|24.26|0
1646181900000|2022-03-02 00:45:00|27.44|24.84|27.6|25|28.2|25.6|27.39|24.79|0
1646182200000|2022-03-02 00:50:00|27.65|25.05|27.91|25.31|28.1|25.5|27.38|24.78|0
1646182500000|2022-03-02 00:55:00|27.86|25.26|27.96|25.36|28.1|25.5|27.75|25.15|0
1646182800000|2022-03-02 01:00:00|28.07|25.47|27.58|24.98|28.84|26.24|27.55|24.95|0
1646183100000|2022-03-02 01:05:00|27.55|24.95|27.2|24.6|28.19|25.59|26.83|24.23|0
1646183400000|2022-03-02 01:10:00|27.14|24.54|27.53|24.93|27.86|25.26|26.93|24.33|0
1646183700000|2022-03-02 01:15:00|27.56|24.96|27.53|24.93|27.8|25.2|27.53|24.93|0
1646184000000|2022-03-02 01:20:00|27.5|24.9|26.6|24|27.82|25.22|26.44|23.84|0
1646184300000|2022-03-02 01:25:00|26.65|24.05|26.85|24.25|27.09|24.49|26.36|23.76|0
1646184600000|2022-03-02 01:30:00|26.82|24.22|28.46|25.86|28.46|25.86|26.64|24.04|0
1646184900000|2022-03-02 01:35:00|28.4|25.8|27.74|25.14|28.62|26.02|27.74|25.14|0
1646185200000|2022-03-02 01:40:00|27.82|25.22|26.62|24.02|28.01|25.41|26.57|23.97|0
1646185500000|2022-03-02 01:45:00|26.7|24.1|26.77|24.17|27.36|24.76|26.41|23.81|0
1646185800000|2022-03-02 01:50:00|26.82|24.22|25.94|23.34|26.93|24.33|25.78|23.18|0
1646186100000|2022-03-02 01:55:00|25.99|23.39|26.5|23.9|26.6|24|25.88|23.28|0
1646186400000|2022-03-02 02:00:00|26.42|23.82|25.54|22.94|26.5|23.9|25.29|22.69|0
1646186700000|2022-03-02 02:05:00|25.52|22.92|25.81|23.21|26.07|23.47|25.52|22.92|0
1646187000000|2022-03-02 02:10:00|25.89|23.29|25.76|23.16|26.27|23.67|25.3|22.7|0
1646187300000|2022-03-02 02:15:00|25.81|23.21|26.17|23.57|26.25|23.65|25.07|22.47|0
1646187600000|2022-03-02 02:20:00|26.09|23.49|26.06|23.46|27.05|24.45|25.99|23.39|0
1646187900000|2022-03-02 02:25:00|26.11|23.51|26.59|23.99|26.73|24.13|25.96|23.36|0
1646188200000|2022-03-02 02:30:00|26.57|23.97|26.74|24.14|27.14|24.54|26.18|23.58|0
1646188500000|2022-03-02 02:35:00|26.77|24.17|27.1|24.5|27.45|24.85|26.64|24.04|0
1646188800000|2022-03-02 02:40:00|27.08|24.48|25.46|22.86|27.16|24.56|25.28|22.68|0
1646189100000|2022-03-02 02:45:00|25.48|22.88|25.68|23.08|26.13|23.53|25.33|22.73|0
1646189400000|2022-03-02 02:50:00|25.75|23.15|26.15|23.55|26.34|23.74|25.75|23.15|0
1646189700000|2022-03-02 02:55:00|26.23|23.63|26.95|24.35|27.21|24.61|25.97|23.37|0
1646190000000|2022-03-02 03:00:00|26.92|24.32|27.79|25.19|27.95|25.35|26.92|24.32|0
1646190300000|2022-03-02 03:05:00|27.81|25.21|27.67|25.07|27.92|25.32|27.41|24.81|0
1646190600000|2022-03-02 03:10:00|27.65|25.05|28.31|25.71|28.51|25.91|27.4|24.8|0
1646190900000|2022-03-02 03:15:00|28.26|25.66|27.79|25.19|28.29|25.69|27.56|24.96|0
1646191200000|2022-03-02 03:20:00|27.82|25.22|27.12|24.52|27.87|25.27|26.81|24.21|0
1646191500000|2022-03-02 03:25:00|27.15|24.55|26.75|24.15|27.33|24.73|26.49|23.89|0
1646191800000|2022-03-02 03:30:00|26.7|24.1|26.77|24.17|26.98|24.38|26.49|23.89|0
1646192100000|2022-03-02 03:35:00|26.74|24.14|26.87|24.27|27.02|24.42|26.12|23.52|0
1646192400000|2022-03-02 03:40:00|26.71|24.11|26.57|23.97|26.89|24.29|26.52|23.92|0
1646192700000|2022-03-02 03:45:00|26.55|23.95|27.46|24.86|27.62|25.02|26.42|23.82|0
1646193000000|2022-03-02 03:50:00|27.41|24.81|27.4|24.8|27.62|25.02|27.27|24.67|0
1646193300000|2022-03-02 03:55:00|27.56|24.96|27.5|24.9|27.66|25.06|27.39|24.79|0
1646193600000|2022-03-02 04:00:00|27.66|25.06|26.38|23.78|27.71|25.11|26.15|23.55|0
1646193900000|2022-03-02 04:05:00|26.35|23.75|25.93|23.33|26.35|23.75|25.51|22.91|0
1646194200000|2022-03-02 04:10:00|25.96|23.36|25.95|23.35|26.32|23.72|25.86|23.26|0
1646194500000|2022-03-02 04:15:00|26.11|23.51|26.52|23.92|26.78|24.18|26.11|23.51|0
1646194800000|2022-03-02 04:20:00|26.57|23.97|25.99|23.39|26.57|23.97|25.99|23.39|0
1646195100000|2022-03-02 04:25:00|25.97|23.37|26.09|23.49|26.14|23.54|25.79|23.19|0
1646195400000|2022-03-02 04:30:00|26.14|23.54|26.13|23.53|26.4|23.8|25.98|23.38|0
1646195700000|2022-03-02 04:35:00|26.03|23.43|26.49|23.89|26.76|24.16|25.93|23.33|0
1646196000000|2022-03-02 04:40:00|26.54|23.94|26.38|23.78|26.7|24.1|26.35|23.75|0
1646196300000|2022-03-02 04:45:00|26.43|23.83|26.64|24.04|26.72|24.12|26.35|23.75|0
1646196600000|2022-03-02 04:50:00|26.69|24.09|26.89|24.29|27.27|24.67|26.61|24.01|0
1646196900000|2022-03-02 04:55:00|26.84|24.24|27.26|24.66|27.26|24.66|26.76|24.16|0
1646197200000|2022-03-02 05:00:00|27.21|24.61|26.99|24.39|27.26|24.66|26.8|24.2|0
1646197500000|2022-03-02 05:05:00|26.96|24.36|27.06|24.46|27.31|24.71|26.87|24.27|0
1646197800000|2022-03-02 05:10:00|27.11|24.51|27.03|24.43|27.25|24.65|26.95|24.35|0
1646198100000|2022-03-02 05:15:00|27|24.4|28.21|25.61|28.55|25.95|26.81|24.21|0
1646198400000|2022-03-02 05:20:00|28.1|25.5|27.61|25.01|28.16|25.56|27.61|25.01|0
1646198700000|2022-03-02 05:25:00|27.58|24.98|28.23|25.63|28.28|25.68|27.58|24.98|0
1646199000000|2022-03-02 05:30:00|28.2|25.6|28|25.4|28.59|25.99|27.89|25.29|0
1646199300000|2022-03-02 05:35:00|28.03|25.43|27.97|25.37|28.11|25.51|27.72|25.12|0
1646199600000|2022-03-02 05:40:00|28.02|25.42|27.55|24.95|28.21|25.61|27.33|24.73|0
1646199900000|2022-03-02 05:45:00|27.5|24.9|27.68|25.08|28.01|25.41|27.49|24.89|0
1646200200000|2022-03-02 05:50:00|27.63|25.03|28.03|25.43|28.17|25.57|27.54|24.94|0
1646200500000|2022-03-02 05:55:00|28|25.4|27.13|24.53|28.08|25.48|27.13|24.53|0
1646200800000|2022-03-02 06:00:00|27.15|24.55|26.48|23.88|27.53|24.93|26.48|23.88|0
1646201100000|2022-03-02 06:05:00|26.51|23.91|26.79|24.19|27.14|24.54|26.51|23.91|0
1646201400000|2022-03-02 06:10:00|26.74|24.14|26.84|24.24|27.32|24.72|26.55|23.95|0
1646201700000|2022-03-02 06:15:00|26.73|24.13|27.21|24.61|27.56|24.96|26.68|24.08|0
1646202000000|2022-03-02 06:20:00|27.15|24.55|25.88|23.28|27.29|24.69|25.88|23.28|0
1646202300000|2022-03-02 06:25:00|25.94|23.34|25.9|23.3|26.19|23.59|25.75|23.15|0
1646202600000|2022-03-02 06:30:00|25.85|23.25|26.26|23.66|26.29|23.69|25.85|23.25|0
1646202900000|2022-03-02 06:35:00|26.31|23.71|26.04|23.44|26.41|23.81|25.81|23.21|0
1646203200000|2022-03-02 06:40:00|26.1|23.5|25.75|23.15|26.23|23.63|25.37|22.77|0
1646203500000|2022-03-02 06:45:00|25.81|23.21|25.09|22.49|25.81|23.21|24.94|22.34|0
1646203800000|2022-03-02 06:50:00|25.11|22.51|24.69|22.09|25.62|23.02|24.46|21.86|0
1646204100000|2022-03-02 06:55:00|24.74|22.14|24.36|21.76|24.74|22.14|23.71|21.11|0
1646204400000|2022-03-02 07:00:00|24.38|21.78|22.13|19.53|24.78|22.18|22.02|19.42|0
1646204700000|2022-03-02 07:05:00|22.11|19.51|21.73|19.13|22.96|20.36|21.51|18.91|0
1646205000000|2022-03-02 07:10:00|21.82|19.22|22|19.4|22.74|20.14|21.53|18.93|0
1646205300000|2022-03-02 07:15:00|21.96|19.36|21.9|19.3|23.32|20.72|21.77|19.17|0
1646205600000|2022-03-02 07:20:00|22.03|19.43|22.09|19.49|22.61|20.01|21.64|19.04|0
1646205900000|2022-03-02 07:25:00|22.07|19.47|23.08|20.48|23.28|20.68|22.01|19.41|0
1646206200000|2022-03-02 07:30:00|23.03|20.43|24.57|21.97|24.67|22.07|23.03|20.43|0
1646206500000|2022-03-02 07:35:00|24.6|22|24.16|21.56|24.6|22|23.73|21.13|0
1646206800000|2022-03-02 07:40:00|24.13|21.53|24.24|21.64|24.24|21.64|23.73|21.13|0
1646207100000|2022-03-02 07:45:00|24.44|21.84|24.29|21.69|24.6|22|23.26|20.66|0
1646207400000|2022-03-02 07:50:00|24.09|21.49|23.57|20.97|24.52|21.92|22.77|20.17|0
1646207700000|2022-03-02 07:55:00|23.62|21.02|24.27|21.67|24.44|21.84|23.29|20.69|0
1646208000000|2022-03-02 08:00:00|24.37|21.77|24.8|22.2|25.99|23.39|24.37|21.77|0
1646208300000|2022-03-02 08:05:00|24.62|22.02|22.94|20.86|24.63|22.55|22.51|20.43|0
1646208600000|2022-03-02 08:10:00|22.85|20.77|24.57|22.49|25.11|23.03|22.85|20.77|0
1646208900000|2022-03-02 08:15:00|24.64|22.56|27.04|24.96|27.04|24.96|24.52|22.44|0
1646209200000|2022-03-02 08:20:00|26.93|24.85|27.17|25.09|27.33|25.25|24.67|22.59|0
1646209500000|2022-03-02 08:25:00|27.25|25.17|26.35|24.27|27.3|25.22|26.32|24.24|0
1646209800000|2022-03-02 08:30:00|26.09|24.01|26.6|24.52|27.03|24.95|25.98|23.9|0
1646210100000|2022-03-02 08:35:00|26.44|24.36|25.97|23.89|27|24.92|25.31|23.23|0
1646210400000|2022-03-02 08:40:00|26.02|23.94|24.5|22.42|26.59|24.51|24.26|22.18|0
1646210700000|2022-03-02 08:45:00|24.48|22.4|24.45|22.37|25.05|22.97|23.72|21.64|0
1646211000000|2022-03-02 08:50:00|24.4|22.32|23.33|21.25|25.09|23.01|23.05|20.97|0
1646211300000|2022-03-02 08:55:00|23.28|21.2|23.28|21.2|23.9|21.82|22.86|20.78|0
1646211600000|2022-03-02 09:00:00|23.32|21.24|24.09|22.01|24.22|22.14|22.3|20.22|0
1646211900000|2022-03-02 09:05:00|23.98|21.9|25.91|23.83|25.99|23.91|23.98|21.9|0
1646212200000|2022-03-02 09:10:00|25.94|23.86|26.73|24.65|27.36|25.28|25.91|23.83|0
1646212500000|2022-03-02 09:15:00|26.96|24.88|26.85|24.77|27.49|25.41|26.7|24.62|0
1646212800000|2022-03-02 09:20:00|26.8|24.72|24.66|22.58|26.96|24.88|24.53|22.45|0
1646213100000|2022-03-02 09:25:00|24.63|22.55|25.25|23.17|25.25|23.17|24.26|22.18|0
1646213400000|2022-03-02 09:30:00|25.4|23.32|28.86|26.78|31.35|29.27|24.75|22.67|0
1646213700000|2022-03-02 09:35:00|28.59|26.51|28.77|26.69|29.4|27.32|27.71|25.63|0
1646214000000|2022-03-02 09:40:00|28.91|26.83|28.14|26.06|31.2|29.12|28.14|26.06|0
1646214300000|2022-03-02 09:45:00|28|25.92|31.85|29.77|32.22|30.14|28|25.92|0
1646214600000|2022-03-02 09:50:00|31.73|29.65|31.33|29.25|32.77|30.69|30.72|28.64|0
1646214900000|2022-03-02 09:55:00|31.16|29.08|30.29|28.21|31.54|29.46|29.35|27.27|0
1646215200000|2022-03-02 10:00:00|30.18|28.1|29.42|27.34|30.44|28.36|29.42|27.34|0
1646215500000|2022-03-02 10:05:00|29.36|27.28|30.05|27.97|30.05|27.97|29.16|27.08|0
1646215800000|2022-03-02 10:10:00|30.08|28|30.33|28.25|30.48|28.4|29.46|27.38|0
1646216100000|2022-03-02 10:15:00|30.3|28.22|31.43|29.35|32.35|30.27|30.24|28.16|0
1646216400000|2022-03-02 10:20:00|31.37|29.29|31.21|29.13|31.67|29.59|30.91|28.83|0
1646216700000|2022-03-02 10:25:00|31.12|29.04|30.6|28.52|31.6|29.52|30.37|28.29|0
1646217000000|2022-03-02 10:30:00|30.64|28.56|29.89|27.81|30.66|28.58|29.52|27.44|0
1646217300000|2022-03-02 10:35:00|29.87|27.79|30.06|27.98|30.39|28.31|29.34|27.26|0
1646217600000|2022-03-02 10:40:00|30.03|27.95|29.85|27.77|30.86|28.78|29.3|27.22|0
1646217900000|2022-03-02 10:45:00|29.7|27.62|28.87|26.79|30.11|28.03|28.81|26.73|0
1646218200000|2022-03-02 10:50:00|28.84|26.76|28.33|26.25|28.95|26.87|27.89|25.81|0
1646218500000|2022-03-02 10:55:00|28.3|26.22|28.97|26.89|29.11|27.03|28.3|26.22|0
1646218800000|2022-03-02 11:00:00|28.94|26.86|28.48|26.4|29.39|27.31|28.48|26.4|0
1646219100000|2022-03-02 11:05:00|28.45|26.37|29.01|26.93|29.38|27.3|27.87|25.79|0
1646219400000|2022-03-02 11:10:00|29.15|27.07|29.49|27.41|30.04|27.96|28.84|26.76|0
1646219700000|2022-03-02 11:15:00|29.58|27.5|28.68|26.6|29.58|27.5|28.35|26.27|0
1646220000000|2022-03-02 11:20:00|28.71|26.63|28.9|26.82|28.96|26.88|28.32|26.24|0
1646220300000|2022-03-02 11:25:00|28.96|26.88|30.43|28.35|30.67|28.59|28.71|26.63|0
1646220600000|2022-03-02 11:30:00|30.37|28.29|30.81|28.73|31.5|29.42|29.9|27.82|0
1646220900000|2022-03-02 11:35:00|30.93|28.85|30.24|28.16|31.32|29.24|30.18|28.1|0
1646221200000|2022-03-02 11:40:00|30.33|28.25|29.82|27.74|30.42|28.34|29.16|27.08|0
1646221500000|2022-03-02 11:45:00|30|27.92|29.53|27.45|30.35|28.27|29.53|27.45|0
1646221800000|2022-03-02 11:50:00|29.58|27.5|29.84|27.76|30.1|28.02|29.12|27.04|0
1646222100000|2022-03-02 11:55:00|29.87|27.79|29.83|27.75|30.19|28.11|29.72|27.64|0
1646222400000|2022-03-02 12:00:00|29.92|27.84|30.14|28.06|30.32|28.24|29.17|27.09|0
1646222700000|2022-03-02 12:05:00|30.2|28.12|29.76|27.68|30.38|28.3|29.5|27.42|0
1646223000000|2022-03-02 12:10:00|29.85|27.77|31.05|28.97|31.11|29.03|29.85|27.77|0
1646223300000|2022-03-02 12:15:00|31.08|29|30.3|28.22|31.56|29.48|30.12|28.04|0
1646223600000|2022-03-02 12:20:00|30.21|28.13|29.42|27.34|30.21|28.13|28.68|26.6|0
1646223900000|2022-03-02 12:25:00|29.36|27.28|28.9|26.82|29.56|27.48|28.62|26.54|0
1646224200000|2022-03-02 12:30:00|29.01|26.93|27.36|25.28|29.24|27.16|27.04|24.96|0
1646224500000|2022-03-02 12:35:00|27.47|25.39|27.77|25.69|27.93|25.85|27.41|25.33|0
1646224800000|2022-03-02 12:40:00|27.82|25.74|27.32|25.24|28.32|26.24|27.29|25.21|0
1646225100000|2022-03-02 12:45:00|27.29|25.21|27.56|25.48|27.78|25.7|27.24|25.16|0
1646225400000|2022-03-02 12:50:00|27.7|25.62|28.44|26.36|28.53|26.45|27.64|25.56|0
1646225700000|2022-03-02 12:55:00|28.38|26.3|28.91|26.83|28.91|26.83|28.35|26.27|0
1646226000000|2022-03-02 13:00:00|28.94|26.86|28.4|26.32|28.97|26.89|28.01|25.93|0
1646226300000|2022-03-02 13:05:00|28.48|26.4|27.72|25.64|28.65|26.57|27.23|25.15|0
1646226600000|2022-03-02 13:10:00|27.7|25.62|26.55|24.47|27.89|25.81|26.32|24.24|0
1646226900000|2022-03-02 13:15:00|26.5|24.42|26.07|23.99|26.77|24.69|25.95|23.87|0
1646227200000|2022-03-02 13:20:00|26.18|24.1|26.73|24.65|26.92|24.84|26.17|24.09|0
1646227500000|2022-03-02 13:25:00|26.86|24.78|27.21|25.13|27.37|25.29|26.67|24.59|0
1646227800000|2022-03-02 13:30:00|27.31|25.23|25.41|23.33|28.25|26.17|25.41|23.33|0
1646228100000|2022-03-02 13:35:00|25.48|23.4|25.25|23.17|25.77|23.69|24.94|22.86|0
1646228400000|2022-03-02 13:40:00|25.3|23.22|25.14|23.06|25.37|23.29|24.76|22.68|0
1646228700000|2022-03-02 13:45:00|25.06|22.98|24.93|22.85|25.55|23.47|24.18|22.1|0
1646229000000|2022-03-02 13:50:00|25.08|23|25.74|23.66|26.03|23.95|25.05|22.97|0
1646229300000|2022-03-02 13:55:00|25.77|23.69|26.18|24.1|26.23|24.15|24.94|22.86|0
1646229600000|2022-03-02 14:00:00|26.23|24.15|26.09|24.01|26.81|24.73|26.02|23.94|0
1646229900000|2022-03-02 14:05:00|26.17|24.09|26.59|24.51|26.7|24.62|26.12|24.04|0
1646230200000|2022-03-02 14:10:00|26.75|24.67|26.03|23.95|26.99|24.91|25.77|23.69|0
1646230500000|2022-03-02 14:15:00|25.98|23.9|26.83|24.75|27.15|25.07|25.53|23.45|0
1646230800000|2022-03-02 14:20:00|26.77|24.69|26.93|24.85|27.04|24.96|26.56|24.48|0
1646231100000|2022-03-02 14:25:00|26.77|24.69|27.63|25.55|27.89|25.81|26.55|24.47|0
1646231400000|2022-03-02 14:30:00|27.52|25.44|26.86|24.78|28.53|26.45|26.6|24.52|0
1646231700000|2022-03-02 14:35:00|26.92|24.84|28.12|26.04|28.8|26.72|26.75|24.67|0
1646232000000|2022-03-02 14:40:00|28.18|26.1|30.27|28.19|30.88|28.8|28.06|25.98|0
1646232300000|2022-03-02 14:45:00|30.15|28.07|30.85|28.77|32.36|30.28|29.67|27.59|0
1646232600000|2022-03-02 14:50:00|30.91|28.83|30.36|28.28|31.46|29.38|30.06|27.98|0
1646232900000|2022-03-02 14:55:00|30.66|28.58|29.81|27.73|31.4|29.32|28.05|25.97|0
1646233200000|2022-03-02 15:00:00|29.69|27.61|30.89|28.81|30.89|28.81|29.58|27.5|0
1646233500000|2022-03-02 15:05:00|30.77|28.69|25.03|22.95|31.01|28.93|24.46|22.38|0
1646233800000|2022-03-02 15:10:00|25.24|23.16|25.93|23.85|27.04|24.96|22.83|20.75|0
1646234100000|2022-03-02 15:15:00|25.74|23.66|26.67|24.59|26.79|24.71|25.32|23.24|0
1646234400000|2022-03-02 15:20:00|26.62|24.54|26.75|24.67|28.14|26.06|26.4|24.32|0
1646234700000|2022-03-02 15:25:00|26.99|24.91|31.24|29.16|33.02|30.94|25.44|23.36|0
1646235000000|2022-03-02 15:30:00|30.75|28.67|29.96|27.88|32.4|30.32|28.5|26.42|0
1646235300000|2022-03-02 15:35:00|29.78|27.7|32.55|30.47|33.91|31.83|29.36|27.28|0
1646235600000|2022-03-02 15:40:00|32.93|30.85|31.59|29.51|33.38|31.3|30.95|28.87|0
1646235900000|2022-03-02 15:45:00|31.56|29.48|32.05|29.97|32.47|30.39|29.82|27.74|0
1646236200000|2022-03-02 15:50:00|32.21|30.13|28.34|26.26|32.72|30.64|28.17|26.09|0
1646236500000|2022-03-02 15:55:00|28.4|26.32|30.53|28.45|31.21|29.13|28.28|26.2|0
1646236800000|2022-03-02 16:00:00|30.59|28.51|34.95|32.87|35.57|33.49|28.74|26.66|0
1646237100000|2022-03-02 16:05:00|35.36|33.28|34.83|32.75|37.37|35.29|33.36|31.28|0
1646237400000|2022-03-02 16:10:00|35.18|33.1|36.11|34.03|36.11|34.03|34.19|32.11|0
1646237700000|2022-03-02 16:15:00|35.97|33.89|35.74|33.66|36.67|34.59|35.16|33.08|0
1646238000000|2022-03-02 16:20:00|35.95|33.87|34.97|32.89|36.22|34.14|33.83|31.75|0
1646238300000|2022-03-02 16:25:00|35.04|32.96|35.8|33.72|36.84|34.76|35.04|32.96|0
1646238600000|2022-03-02 16:30:00|35.52|33.44|39.01|36.93|40.36|38.28|35.52|33.44|0
1646238900000|2022-03-02 16:35:00|38.86|36.78|37.4|35.32|39.08|37|36.34|34.26|0
1646239200000|2022-03-02 16:40:00|37.29|35.21|34.74|32.66|38.41|36.33|34.67|32.59|0
1646239500000|2022-03-02 16:45:00|34.64|32.56|35.21|33.13|36.82|34.74|34.64|32.56|0
1646239800000|2022-03-02 16:50:00|35.11|33.03|35.48|33.4|36.6|34.52|34.83|32.75|0
1646240100000|2022-03-02 16:55:00|35.41|33.33|36.94|34.86|37.23|35.15|35.34|33.26|0
1646240400000|2022-03-02 17:00:00|36.83|34.75|37|34.92|37.87|35.79|36.16|34.08|0
1646240700000|2022-03-02 17:05:00|36.51|34.43|37.42|35.34|37.78|35.7|35.29|33.21|0
1646241000000|2022-03-02 17:10:00|37.49|35.41|37.07|34.99|38.13|36.05|36.18|34.1|0
1646241300000|2022-03-02 17:15:00|37.1|35.02|37.13|35.05|37.9|35.82|36.46|34.38|0
1646241600000|2022-03-02 17:20:00|37.02|34.94|35.79|33.71|38.3|36.22|35.72|33.64|0
1646241900000|2022-03-02 17:25:00|35.86|33.78|36.7|34.62|36.99|34.91|34.44|32.36|0
1646242200000|2022-03-02 17:30:00|36.77|34.69|37.71|35.63|37.93|35.85|36.42|34.34|0
1646242500000|2022-03-02 17:35:00|37.63|35.55|37.95|35.87|38.51|36.43|36.77|34.69|0
1646242800000|2022-03-02 17:40:00|37.99|35.91|37.91|35.83|38.4|36.32|36.93|34.85|0
1646243100000|2022-03-02 17:45:00|37.98|35.9|37.72|35.64|38.42|36.34|37.04|34.96|0
1646243400000|2022-03-02 17:50:00|37.76|35.68|37.6|35.52|37.93|35.85|35.82|33.74|0
1646243700000|2022-03-02 17:55:00|37.46|35.38|37.56|35.48|37.7|35.62|36.45|34.37|0
1646244000000|2022-03-02 18:00:00|37.63|35.55|40.2|38.12|40.2|38.12|37.63|35.55|0
1646244300000|2022-03-02 18:05:00|39.97|37.89|40.5|38.42|40.97|38.89|39.97|37.89|0
1646244600000|2022-03-02 18:10:00|40.58|38.5|40.68|38.6|42.53|40.45|39.99|37.91|0
1646244900000|2022-03-02 18:15:00|40.53|38.45|39.91|37.83|40.99|38.91|39.53|37.45|0
1646245200000|2022-03-02 18:20:00|39.83|37.75|39.22|37.14|40.6|38.52|39.22|37.14|0
1646245500000|2022-03-02 18:25:00|39.07|36.99|39.55|37.47|40.28|38.2|38.95|36.87|0
1646245800000|2022-03-02 18:30:00|39.82|37.74|41.43|39.35|42.06|39.98|39.82|37.74|0
1646246100000|2022-03-02 18:35:00|41.35|39.27|41.9|39.82|41.9|39.82|40.69|38.61|0
1646246400000|2022-03-02 18:40:00|41.58|39.5|40.95|38.87|41.7|39.62|39.8|37.72|0
1646246700000|2022-03-02 18:45:00|40.91|38.83|39.03|36.95|41.14|39.06|38.66|36.58|0
1646247000000|2022-03-02 18:50:00|39.26|37.18|40.62|38.54|40.63|38.55|39.1|37.02|0
1646247300000|2022-03-02 18:55:00|40.54|38.46|40.31|38.23|41.16|39.08|39.54|37.46|0
1646247600000|2022-03-02 19:00:00|40.46|38.38|41.5|39.42|41.54|39.46|39.39|37.31|0
1646247900000|2022-03-02 19:05:00|41.46|39.38|41.38|39.3|42.17|40.09|40.99|38.91|0
1646248200000|2022-03-02 19:10:00|41.45|39.37|41.06|38.98|42.24|40.16|41.06|38.98|0
1646248500000|2022-03-02 19:15:00|41.17|39.09|41.64|39.56|42.05|39.97|40.66|38.58|0
1646248800000|2022-03-02 19:20:00|41.68|39.6|39.82|37.74|42.55|40.47|39.6|37.52|0
1646249100000|2022-03-02 19:25:00|39.78|37.7|39.51|37.43|40.05|37.97|37.99|35.91|0
1646249400000|2022-03-02 19:30:00|39.44|37.36|39.35|37.27|39.59|37.51|38.24|36.16|0
1646249700000|2022-03-02 19:35:00|39.43|37.35|40.1|38.02|40.49|38.41|39.43|37.35|0
1646250000000|2022-03-02 19:40:00|40.18|38.1|41.57|39.49|41.64|39.56|40.18|38.1|0
1646250300000|2022-03-02 19:45:00|41.64|39.56|40.47|38.39|41.64|39.56|39.63|37.55|0
1646250600000|2022-03-02 19:50:00|40.78|38.7|38.28|36.2|41.79|39.71|38.13|36.05|0
1646250900000|2022-03-02 19:55:00|38.5|36.42|38.08|36|39.4|37.32|37.17|35.09|0
1646251200000|2022-03-02 20:00:00|38.12|36.04|40.45|38.37|41.07|38.99|37.9|35.82|0
1646251500000|2022-03-02 20:05:00|40.52|38.44|39.52|37.44|40.98|38.9|39.15|37.07|0
1646251800000|2022-03-02 20:10:00|39.3|37.22|38.32|36.24|40.21|38.13|37.73|35.65|0
1646252100000|2022-03-02 20:15:00|38.25|36.17|39.21|37.13|39.43|37.35|37.29|35.21|0
1646252400000|2022-03-02 20:20:00|38.76|36.68|39.05|36.97|39.81|37.73|37.58|35.5|0
1646252700000|2022-03-02 20:25:00|38.97|36.89|40.81|38.73|40.96|38.88|38.82|36.74|0
1646253000000|2022-03-02 20:30:00|40.5|38.42|41.57|39.49|42.21|40.13|40.19|38.11|0
1646253300000|2022-03-02 20:35:00|41.65|39.57|40.63|38.55|42.12|40.04|40.63|38.55|0
1646253600000|2022-03-02 20:40:00|40.56|38.48|40.47|38.39|41.49|39.41|39.79|37.71|0
1646253900000|2022-03-02 20:45:00|40.7|38.62|41.79|39.71|42.34|40.26|40.39|38.31|0
1646254200000|2022-03-02 20:50:00|42.98|40.9|41.23|39.15|42.98|40.9|40.46|38.38|0
1646254500000|2022-03-02 20:55:00|41.07|38.99|37.68|35.6|41.07|38.99|37.39|35.31|0
1646254800000|2022-03-02 21:00:00|37.61|35.53|37.75|35.67|38.27|36.19|36.96|34.88|0
1646255100000|2022-03-02 21:05:00|37.6|35.52|37.16|35.08|37.67|35.59|36.95|34.87|0
1646255400000|2022-03-02 21:10:00|37.19|35.11|36.86|34.78|37.52|35.44|36.65|34.57|0
1646255700000|2022-03-02 21:15:00|37.01|34.41|37.48|34.88|37.62|35.02|37.01|34.41|0
1646256000000|2022-03-02 21:20:00|37.44|34.84|36.75|34.15|37.65|35.05|36.47|33.87|0
1646256300000|2022-03-02 21:25:00|36.71|34.11|36.46|33.86|36.96|34.36|36.39|33.79|0
1646256600000|2022-03-02 21:30:00|36.49|33.89|36.17|33.57|36.53|33.93|35.82|33.22|0
1646256900000|2022-03-02 21:35:00|36.13|33.53|35.81|33.21|36.31|33.71|35.54|32.94|0
1646257200000|2022-03-02 21:40:00|35.88|33.28|35.56|32.96|35.95|33.35|35.53|32.93|0
1646257500000|2022-03-02 21:45:00|35.53|32.93|34.83|32.23|35.6|33|34.83|32.23|0
1646257800000|2022-03-02 21:50:00|34.9|32.3|35.79|33.19|35.93|33.33|34.9|32.3|0
1646258100000|2022-03-02 21:55:00|35.72|33.12|35.75|33.15|36|33.4|35.65|33.05|0
1646258400000|2022-03-02 22:00:00|35.79|33.19|35.61|33.01|35.79|33.19|35.58|32.98|0
1646258700000|2022-03-02 22:05:00|35.58|32.98|35.52|32.92|35.58|32.98|35.52|32.92|0
1646259000000|2022-03-02 22:10:00|35.6|33|35.55|32.95|35.6|33|35.46|32.86|0
1646259300000|2022-03-02 22:15:00|35.56|32.96|35.65|33.05|35.68|33.08|35.55|32.95|0
1646259600000|2022-03-02 22:20:00|35.63|33.03|35.67|33.07|35.68|33.08|35.63|33.03|0
1646259900000|2022-03-02 22:25:00|35.7|33.1|35.76|33.16|35.81|33.21|35.64|33.04|0
1646260200000|2022-03-02 22:30:00|35.7|33.1|35.93|33.33|35.93|33.33|35.65|33.05|0
1646260500000|2022-03-02 22:35:00|35.99|33.39|35.98|33.38|36.03|33.43|35.88|33.28|0
1646260800000|2022-03-02 22:40:00|35.99|33.39|35.66|33.06|35.99|33.39|35.66|33.06|0
1646261100000|2022-03-02 22:45:00|35.65|33.05|35.23|32.63|35.65|33.05|34.73|32.13|0
1646261400000|2022-03-02 22:50:00|35.19|32.59|35.17|32.57|35.31|32.71|35.12|32.52|0
1646261700000|2022-03-02 22:55:00|35.22|32.62|35.44|32.84|35.47|32.87|35.22|32.62|0
1646262000000|2022-03-02 23:00:00|35.28|32.68|35.72|33.12|36.35|33.75|34.89|32.29|0
1646262300000|2022-03-02 23:05:00|35.68|33.08|36.17|33.57|36.45|33.85|35.68|33.08|0
1646262600000|2022-03-02 23:10:00|36.1|33.5|36.23|33.63|36.38|33.78|35.7|33.1|0
1646262900000|2022-03-02 23:15:00|36.3|33.7|36.18|33.58|36.37|33.77|36.01|33.41|0
1646263200000|2022-03-02 23:20:00|36.11|33.51|35.93|33.33|36.29|33.69|35.66|33.06|0
1646263500000|2022-03-02 23:25:00|35.86|33.26|35.75|33.15|35.97|33.37|35.54|32.94|0
1646263800000|2022-03-02 23:30:00|35.78|33.18|36.13|33.53|36.41|33.81|35.54|32.94|0
1646264100000|2022-03-02 23:35:00|36.16|33.56|35.45|32.85|36.16|33.56|35.45|32.85|0
1646264400000|2022-03-02 23:40:00|35.42|32.82|35|32.4|35.49|32.89|35|32.4|0
1646264700000|2022-03-02 23:45:00|35.07|32.47|35.72|33.12|35.83|33.23|35.07|32.47|0
1646265000000|2022-03-02 23:50:00|35.75|33.15|36.1|33.5|36.17|33.57|35.72|33.12|0
1646265300000|2022-03-02 23:55:00|36.17|33.57|35.98|33.38|36.24|33.64|35.92|33.32|0
1646265600000|2022-03-03 00:00:00|36.19|33.59|36.05|33.45|36.65|34.05|35.94|33.34|0
1646265900000|2022-03-03 00:05:00|36.12|33.52|36|33.4|36.36|33.76|35.59|32.99|0
1646266200000|2022-03-03 00:10:00|35.93|33.33|36.28|33.68|36.57|33.97|35.93|33.33|0
1646266500000|2022-03-03 00:15:00|36.17|33.57|35.74|33.14|36.35|33.75|35.5|32.9|0
1646266800000|2022-03-03 00:20:00|35.85|33.25|36.05|33.45|36.34|33.74|35.85|33.25|0
1646267100000|2022-03-03 00:25:00|35.98|33.38|35.9|33.3|36.08|33.48|35.63|33.03|0
1646267400000|2022-03-03 00:30:00|35.97|33.37|35.9|33.3|36.11|33.51|35.69|33.09|0
1646267700000|2022-03-03 00:35:00|35.97|33.37|35.96|33.36|36.24|33.64|35.86|33.26|0
1646268000000|2022-03-03 00:40:00|35.92|33.32|35.32|32.72|35.96|33.36|35.32|32.72|0
1646268300000|2022-03-03 00:45:00|35.25|32.65|35.8|33.2|35.8|33.2|35.25|32.65|0
1646268600000|2022-03-03 00:50:00|35.77|33.17|36.01|33.41|36.15|33.55|35.72|33.12|0
1646268900000|2022-03-03 00:55:00|36|33.4|36.03|33.43|36.14|33.54|35.93|33.33|0
1646269200000|2022-03-03 01:00:00|35.93|33.33|36.91|34.31|36.92|34.32|35.79|33.19|0
1646269500000|2022-03-03 01:05:00|36.98|34.38|35.98|33.38|37.13|34.53|35.98|33.38|0
1646269800000|2022-03-03 01:10:00|36.09|33.49|35.9|33.3|36.09|33.49|35.56|32.96|0
1646270100000|2022-03-03 01:15:00|35.97|33.37|36.39|33.79|36.68|34.08|35.9|33.3|0
1646270400000|2022-03-03 01:20:00|36.32|33.72|36.13|33.53|36.46|33.86|36|33.4|0
1646270700000|2022-03-03 01:25:00|36.1|33.5|35.88|33.28|36.55|33.95|35.81|33.21|0
1646271000000|2022-03-03 01:30:00|35.91|33.31|35.63|33.03|36.2|33.6|35.39|32.79|0
1646271300000|2022-03-03 01:35:00|35.59|32.99|34.83|32.23|36.29|33.69|34.83|32.23|0
1646271600000|2022-03-03 01:40:00|34.89|32.29|35.44|32.84|35.51|32.91|34.79|32.19|0
1646271900000|2022-03-03 01:45:00|35.4|32.8|35.43|32.83|35.93|33.33|35.29|32.69|0
1646272200000|2022-03-03 01:50:00|35.5|32.9|34.6|32|35.57|32.97|34.53|31.93|0
1646272500000|2022-03-03 01:55:00|34.63|32.03|34.52|31.92|34.8|32.2|34.52|31.92|0
1646272800000|2022-03-03 02:00:00|34.59|31.99|34.58|31.98|35.1|32.5|34.45|31.85|0
1646273100000|2022-03-03 02:05:00|34.51|31.91|34.81|32.21|34.92|32.32|34.51|31.91|0
1646273400000|2022-03-03 02:10:00|34.78|32.18|35.19|32.59|35.33|32.73|34.64|32.04|0
1646273700000|2022-03-03 02:15:00|35.22|32.62|35.46|32.86|35.63|33.03|35.05|32.45|0
1646274000000|2022-03-03 02:20:00|35.49|32.89|35.94|33.34|36.26|33.66|35.46|32.86|0
1646274300000|2022-03-03 02:25:00|35.9|33.3|36.42|33.82|36.46|33.86|35.87|33.27|0
1646274600000|2022-03-03 02:30:00|36.46|33.86|36.66|34.06|36.66|34.06|36.06|33.46|0
1646274900000|2022-03-03 02:35:00|36.7|34.1|36.66|34.06|36.99|34.39|36.55|33.95|0
1646275200000|2022-03-03 02:40:00|36.69|34.09|37.55|34.95|37.62|35.02|36.55|33.95|0
1646275500000|2022-03-03 02:45:00|37.62|35.02|37.54|34.94|37.91|35.31|37.54|34.94|0
1646275800000|2022-03-03 02:50:00|37.61|35.01|37.21|34.61|37.69|35.09|37.17|34.57|0
1646276100000|2022-03-03 02:55:00|37.24|34.64|37.74|35.14|38.26|35.66|37.24|34.64|0
1646276400000|2022-03-03 03:00:00|37.85|35.25|38.1|35.5|38.84|36.24|37.59|34.99|0
1646276700000|2022-03-03 03:05:00|37.99|35.39|37.8|35.2|38.1|35.5|37.76|35.16|0
1646277000000|2022-03-03 03:10:00|37.76|35.16|37.68|35.08|37.91|35.31|37.4|34.8|0
1646277300000|2022-03-03 03:15:00|37.65|35.05|37.5|34.9|37.72|35.12|37.5|34.9|0
1646277600000|2022-03-03 03:20:00|37.42|34.82|37.71|35.11|37.71|35.11|37.42|34.82|0
1646277900000|2022-03-03 03:25:00|37.74|35.14|37.41|34.81|37.85|35.25|37.41|34.81|0
1646278200000|2022-03-03 03:30:00|37.48|34.88|37.47|34.87|37.66|35.06|37.11|34.51|0
1646278500000|2022-03-03 03:35:00|37.4|34.8|37.46|34.86|37.62|35.02|37.32|34.72|0
1646278800000|2022-03-03 03:40:00|37.43|34.83|37.78|35.18|37.82|35.22|37.43|34.83|0
1646279100000|2022-03-03 03:45:00|37.67|35.07|38.14|35.54|38.33|35.73|37.67|35.07|0
1646279400000|2022-03-03 03:50:00|38.18|35.58|38.06|35.46|38.4|35.8|37.73|35.13|0
1646279700000|2022-03-03 03:55:00|38.1|35.5|38.09|35.49|38.32|35.72|38.02|35.42|0
1646280000000|2022-03-03 04:00:00|38.02|35.42|38.08|35.48|38.24|35.64|37.87|35.27|0
1646280300000|2022-03-03 04:05:00|38.04|35.44|37.89|35.29|38.15|35.55|37.49|34.89|0
1646280600000|2022-03-03 04:10:00|37.85|35.25|37.92|35.32|38.07|35.47|37.74|35.14|0
1646280900000|2022-03-03 04:15:00|37.88|35.28|37.77|35.17|37.99|35.39|37.7|35.1|0
1646281200000|2022-03-03 04:20:00|37.73|35.13|37.9|35.3|38.05|35.45|37.73|35.13|0
1646281500000|2022-03-03 04:25:00|37.94|35.34|38.41|35.81|38.41|35.81|37.9|35.3|0
1646281800000|2022-03-03 04:30:00|38.34|35.74|37.74|35.14|38.37|35.77|37.74|35.14|0
1646282100000|2022-03-03 04:35:00|37.63|35.03|38.03|35.43|38.14|35.54|37.59|34.99|0
1646282400000|2022-03-03 04:40:00|38.06|35.46|38.17|35.57|38.31|35.71|37.99|35.39|0
1646282700000|2022-03-03 04:45:00|38.24|35.64|37.86|35.26|38.24|35.64|37.72|35.12|0
1646283000000|2022-03-03 04:50:00|37.9|35.3|37.93|35.33|38|35.4|37.82|35.22|0
1646283300000|2022-03-03 04:55:00|37.86|35.26|37.63|35.03|38.04|35.44|37.56|34.96|0
1646283600000|2022-03-03 05:00:00|37.7|35.1|37.8|35.2|37.8|35.2|36.97|34.37|0
1646283900000|2022-03-03 05:05:00|37.88|35.28|38.87|36.27|38.87|36.27|37.77|35.17|0
1646284200000|2022-03-03 05:10:00|38.72|36.12|39.09|36.49|39.51|36.91|38.72|36.12|0
1646284500000|2022-03-03 05:15:00|39.01|36.41|38.63|36.03|39.16|36.56|38.48|35.88|0
1646284800000|2022-03-03 05:20:00|38.55|35.95|38.18|35.58|38.63|36.03|37.85|35.25|0
1646285100000|2022-03-03 05:25:00|38.1|35.5|37.95|35.35|38.18|35.58|37.8|35.2|0
1646285400000|2022-03-03 05:30:00|38.02|35.42|38.42|35.82|38.61|36.01|38.02|35.42|0
1646285700000|2022-03-03 05:35:00|38.46|35.86|39.35|36.75|39.38|36.78|38.31|35.71|0
1646286000000|2022-03-03 05:40:00|39.27|36.67|39.34|36.74|39.49|36.89|39.12|36.52|0
1646286300000|2022-03-03 05:45:00|39.26|36.66|39.03|36.43|39.64|37.04|39.03|36.43|0
1646286600000|2022-03-03 05:50:00|38.95|36.35|39.25|36.65|39.25|36.65|38.76|36.16|0
1646286900000|2022-03-03 05:55:00|39.21|36.61|38.97|36.37|39.47|36.87|38.79|36.19|0
1646287200000|2022-03-03 06:00:00|38.94|36.34|40.45|37.85|40.53|37.93|38.64|36.04|0
1646287500000|2022-03-03 06:05:00|40.53|37.93|39.45|36.85|40.53|37.93|39.3|36.7|0
1646287800000|2022-03-03 06:10:00|39.41|36.81|40.2|37.6|40.2|37.6|39.41|36.81|0
1646288100000|2022-03-03 06:15:00|40.16|37.56|40|37.4|40.47|37.87|39.66|37.06|0
1646288400000|2022-03-03 06:20:00|40.04|37.44|39.73|37.13|40.12|37.52|39.43|36.83|0
1646288700000|2022-03-03 06:25:00|39.8|37.2|38.74|36.14|39.88|37.28|38.74|36.14|0
1646289000000|2022-03-03 06:30:00|38.7|36.1|39.03|36.43|39.07|36.47|38.29|35.69|0
1646289300000|2022-03-03 06:35:00|38.96|36.36|39.06|36.46|39.18|36.58|38.84|36.24|0
1646289600000|2022-03-03 06:40:00|39.1|36.5|38.83|36.23|39.17|36.57|38.57|35.97|0
1646289900000|2022-03-03 06:45:00|38.79|36.19|38.71|36.11|38.94|36.34|38.49|35.89|0
1646290200000|2022-03-03 06:50:00|38.67|36.07|39.23|36.63|39.64|37.04|38.67|36.07|0
1646290500000|2022-03-03 06:55:00|39.3|36.7|40.17|37.57|40.44|37.84|39.04|36.44|0
1646290800000|2022-03-03 07:00:00|39.98|37.38|38.98|36.38|40.47|37.87|38.87|36.27|0
1646291100000|2022-03-03 07:05:00|38.95|36.35|38.34|35.74|39.02|36.42|38.05|35.45|0
1646291400000|2022-03-03 07:10:00|38.38|35.78|38.71|36.11|38.82|36.22|38.34|35.74|0
1646291700000|2022-03-03 07:15:00|38.74|36.14|39.66|37.06|39.81|37.21|38.41|35.81|0
1646292000000|2022-03-03 07:20:00|39.62|37.02|40.57|37.97|40.64|38.04|39.62|37.02|0
1646292300000|2022-03-03 07:25:00|40.6|38|39.01|36.41|40.68|38.08|39.01|36.41|0
1646292600000|2022-03-03 07:30:00|38.97|36.37|37.71|35.11|38.97|36.37|37.71|35.11|0
1646292900000|2022-03-03 07:35:00|37.64|35.04|37.41|34.81|37.78|35.18|37.34|34.74|0
1646293200000|2022-03-03 07:40:00|37.48|34.88|36.97|34.37|37.48|34.88|36.26|33.66|0
1646293500000|2022-03-03 07:45:00|36.9|34.3|36.96|34.36|37.11|34.51|36.22|33.62|0
1646293800000|2022-03-03 07:50:00|37.03|34.43|37.39|34.79|37.39|34.79|36.28|33.68|0
1646294100000|2022-03-03 07:55:00|37.32|34.72|37.38|34.78|37.39|34.79|36.52|33.92|0
1646294400000|2022-03-03 08:00:00|36.66|34.06|38.03|35.43|38.36|35.76|35.95|33.35|0
1646294700000|2022-03-03 08:05:00|37.84|35.76|38.61|36.53|39.17|37.09|37.65|35.57|0
1646295000000|2022-03-03 08:10:00|38.65|36.57|39.31|37.23|39.35|37.27|37.98|35.9|0
1646295300000|2022-03-03 08:15:00|39.24|37.16|39.8|37.72|40.41|38.33|39.12|37.04|0
1646295600000|2022-03-03 08:20:00|39.84|37.76|39.98|37.9|40.21|38.13|39.08|37|0
1646295900000|2022-03-03 08:25:00|40.06|37.98|38.57|36.49|40.06|37.98|38.54|36.46|0
1646296200000|2022-03-03 08:30:00|38.39|36.31|36.99|34.91|38.5|36.42|36.81|34.73|0
1646296500000|2022-03-03 08:35:00|37.03|34.95|35.86|33.78|37.03|34.95|32.65|30.57|0
1646296800000|2022-03-03 08:40:00|36|33.92|35.05|32.97|36.07|33.99|34.99|32.91|0
1646297100000|2022-03-03 08:45:00|35.09|33.01|35.25|33.17|35.46|33.38|34.98|32.9|0
1646297400000|2022-03-03 08:50:00|35.32|33.24|35.69|33.61|36.22|34.14|35|32.92|0
1646297700000|2022-03-03 08:55:00|35.76|33.68|36.24|34.16|36.39|34.31|34.88|32.8|0
1646298000000|2022-03-03 09:00:00|36.74|34.66|36.48|34.4|36.92|34.84|36.06|33.98|0
1646298300000|2022-03-03 09:05:00|36.45|34.37|35.21|33.13|36.88|34.8|35.21|33.13|0
1646298600000|2022-03-03 09:10:00|35.25|33.17|36.22|34.14|36.72|34.64|34.73|32.65|0
1646298900000|2022-03-03 09:15:00|36.54|34.46|36.64|34.56|38.2|36.12|35.69|33.61|0
1646299200000|2022-03-03 09:20:00|36.53|34.45|35.54|33.46|37.03|34.95|34.91|32.83|0
1646299500000|2022-03-03 09:25:00|35.4|33.32|35.35|33.27|36.63|34.55|35.35|33.27|0
1646299800000|2022-03-03 09:30:00|35.56|33.48|35.91|33.83|35.98|33.9|35.01|32.93|0
1646300100000|2022-03-03 09:35:00|35.84|33.76|35.79|33.71|36.12|34.04|35.06|32.98|0
1646300400000|2022-03-03 09:40:00|35.9|33.82|36.28|34.2|36.78|34.7|35.83|33.75|0
1646300700000|2022-03-03 09:45:00|36.35|34.27|37.06|34.98|37.39|35.31|36.28|34.2|0
1646301000000|2022-03-03 09:50:00|36.99|34.91|36.3|34.22|37.74|35.66|36.16|34.08|0
1646301300000|2022-03-03 09:55:00|36.23|34.15|36.47|34.39|37.3|35.22|35.66|33.58|0
1646301600000|2022-03-03 10:00:00|36.4|34.32|35.89|33.81|37.01|34.93|35.79|33.71|0
1646301900000|2022-03-03 10:05:00|35.86|33.78|35.53|33.45|36.78|34.7|35.47|33.39|0
1646302200000|2022-03-03 10:10:00|35.57|33.49|35.53|33.45|36.03|33.95|35.36|33.28|0
1646302500000|2022-03-03 10:15:00|35.56|33.48|34.45|32.37|35.91|33.83|34.38|32.3|0
1646302800000|2022-03-03 10:20:00|34.52|32.44|34.44|32.36|35.06|32.98|34.24|32.16|0
1646303100000|2022-03-03 10:25:00|34.37|32.29|34.67|32.59|35.06|32.98|34.3|32.22|0
1646303400000|2022-03-03 10:30:00|34.71|32.63|35.01|32.93|35.12|33.04|34.29|32.21|0
1646303700000|2022-03-03 10:35:00|34.98|32.9|35.18|33.1|35.18|33.1|34.77|32.69|0
1646304000000|2022-03-03 10:40:00|35.21|33.13|35.31|33.23|35.66|33.58|34.97|32.89|0
1646304300000|2022-03-03 10:45:00|35.34|33.26|35.93|33.85|35.97|33.89|34.92|32.84|0
1646304600000|2022-03-03 10:50:00|35.96|33.88|35.5|33.42|36.14|34.06|35.15|33.07|0
1646304900000|2022-03-03 10:55:00|35.6|33.52|35.56|33.48|35.74|33.66|34.97|32.89|0
1646305200000|2022-03-03 11:00:00|35.67|33.59|35.28|33.2|35.67|33.59|34.66|32.58|0
1646305500000|2022-03-03 11:05:00|35.35|33.27|35.37|33.29|35.62|33.54|34.38|32.3|0
1646305800000|2022-03-03 11:10:00|35.27|33.19|36.14|34.06|36.25|34.17|35.09|33.01|0
1646306100000|2022-03-03 11:15:00|36.17|34.09|35.81|33.73|36.74|34.66|35.67|33.59|0
1646306400000|2022-03-03 11:20:00|35.85|33.77|36.51|34.43|36.8|34.72|35.6|33.52|0
1646306700000|2022-03-03 11:25:00|36.58|34.5|37.04|34.96|37.15|35.07|36.37|34.29|0
1646307000000|2022-03-03 11:30:00|37.08|35|36.71|34.63|37.59|35.51|36.71|34.63|0
1646307300000|2022-03-03 11:35:00|36.57|34.49|35.36|33.28|36.57|34.49|35.22|33.14|0
1646307600000|2022-03-03 11:40:00|35.43|33.35|35.14|33.06|35.43|33.35|34.87|32.79|0
1646307900000|2022-03-03 11:45:00|35.18|33.1|34.17|32.09|35.18|33.1|33.57|31.49|0
1646308200000|2022-03-03 11:50:00|34.21|32.13|34.64|32.56|34.68|32.6|33.77|31.69|0
1646308500000|2022-03-03 11:55:00|34.61|32.53|34.5|32.42|34.85|32.77|34.4|32.32|0
1646308800000|2022-03-03 12:00:00|34.64|32.56|35.49|33.41|35.71|33.63|34.5|32.42|0
1646309100000|2022-03-03 12:05:00|35.46|33.38|36.23|34.15|36.23|34.15|35.32|33.24|0
1646309400000|2022-03-03 12:10:00|36.09|34.01|36.18|34.1|36.37|34.29|35.8|33.72|0
1646309700000|2022-03-03 12:15:00|35.25|33.17|36.06|33.98|36.17|34.09|34.94|32.86|0
1646310000000|2022-03-03 12:20:00|36.13|34.05|36.09|34.01|36.34|34.26|35.7|33.62|0
1646310300000|2022-03-03 12:25:00|36.05|33.97|36.4|34.32|37.17|35.09|36.05|33.97|0
1646310600000|2022-03-03 12:30:00|36.48|34.4|36.54|34.46|36.9|34.82|35.9|33.82|0
1646310900000|2022-03-03 12:35:00|36.47|34.39|36.39|34.31|36.97|34.89|36.32|34.24|0
1646311200000|2022-03-03 12:40:00|36.32|34.24|36.38|34.3|36.67|34.59|35.99|33.91|0
1646311500000|2022-03-03 12:45:00|36.09|34.01|35.8|33.72|36.16|34.08|35.38|33.3|0
1646311800000|2022-03-03 12:50:00|35.76|33.68|35.72|33.64|36.23|34.15|35.51|33.43|0
1646312100000|2022-03-03 12:55:00|35.86|33.78|35.57|33.49|36.51|34.43|35.15|33.07|0
1646312400000|2022-03-03 13:00:00|35.71|33.63|36.56|34.48|36.71|34.63|35.68|33.6|0
1646312700000|2022-03-03 13:05:00|36.6|34.52|38.47|36.39|38.62|36.54|36.35|34.27|0
1646313000000|2022-03-03 13:10:00|38.39|36.31|39.26|37.18|40.68|38.6|38.17|36.09|0
1646313300000|2022-03-03 13:15:00|39.19|37.11|38.87|36.79|39.26|37.18|38.5|36.42|0
1646313600000|2022-03-03 13:20:00|38.83|36.75|39.94|37.86|40.01|37.93|38.76|36.68|0
1646313900000|2022-03-03 13:25:00|40.01|37.93|39.2|37.12|40.63|38.55|39.2|37.12|0
1646314200000|2022-03-03 13:30:00|39.31|37.23|39.54|37.46|39.92|37.84|38.82|36.74|0
1646314500000|2022-03-03 13:35:00|39.38|37.3|39.76|37.68|40.26|38.18|39.19|37.11|0
1646314800000|2022-03-03 13:40:00|39.79|37.71|40.84|38.76|41|38.92|39.3|37.22|0
1646315100000|2022-03-03 13:45:00|41.15|39.07|40.44|38.36|41.15|39.07|40.13|38.05|0
1646315400000|2022-03-03 13:50:00|40.13|38.05|40.78|38.7|41.22|39.14|39.35|37.27|0
1646315700000|2022-03-03 13:55:00|40.66|38.58|44.62|42.54|44.71|42.63|40.66|38.58|0
1646316000000|2022-03-03 14:00:00|44.54|42.46|48.83|46.75|51.37|49.29|44.29|42.21|0
1646316300000|2022-03-03 14:05:00|48.48|46.4|46.31|44.23|48.48|46.4|46.02|43.94|0
1646316600000|2022-03-03 14:10:00|46.39|44.31|47.18|45.1|47.52|45.44|45.63|43.55|0
1646316900000|2022-03-03 14:15:00|47.36|45.28|46.09|44.01|47.36|45.28|45.92|43.84|0
1646317200000|2022-03-03 14:20:00|46.18|44.1|44.73|42.65|46.18|44.1|44.56|42.48|0
1646317500000|2022-03-03 14:25:00|44.65|42.57|44.05|41.97|45.35|43.27|44.05|41.97|0
1646317800000|2022-03-03 14:30:00|44.39|42.31|43.67|41.59|46.01|43.93|43.56|41.48|0
1646318100000|2022-03-03 14:35:00|43.91|41.83|43.66|41.58|43.91|41.83|41.65|39.57|0
1646318400000|2022-03-03 14:40:00|43.7|41.62|44.43|42.35|45.44|43.36|42.93|40.85|0
1646318700000|2022-03-03 14:45:00|44.06|41.98|41.71|39.63|47.27|45.19|41.16|39.08|0
1646319000000|2022-03-03 14:50:00|41.63|39.55|41.23|39.15|43.07|40.99|40.37|38.29|0
1646319300000|2022-03-03 14:55:00|41.31|39.23|42.65|40.57|43.63|41.55|40.53|38.45|0
1646319600000|2022-03-03 15:00:00|42.57|40.49|41.76|39.68|44.44|42.36|41.65|39.57|0
1646319900000|2022-03-03 15:05:00|41.53|39.45|40.58|38.5|41.69|39.61|39.51|37.43|0
1646320200000|2022-03-03 15:10:00|40.54|38.46|40.57|38.49|41.44|39.36|39.2|37.12|0
1646320500000|2022-03-03 15:15:00|40.65|38.57|38.51|36.43|40.65|38.57|37.55|35.47|0
1646320800000|2022-03-03 15:20:00|38.58|36.5|37.12|35.04|40.34|38.26|36.24|34.16|0
1646321100000|2022-03-03 15:25:00|36.97|34.89|37.32|35.24|37.98|35.9|35.84|33.76|0
1646321400000|2022-03-03 15:30:00|36.93|34.85|36.46|34.38|38.42|36.34|36.24|34.16|0
1646321700000|2022-03-03 15:35:00|36.45|34.37|33.55|31.47|37.1|35.02|33.48|31.4|0
1646322000000|2022-03-03 15:40:00|33.62|31.54|32.35|30.27|34.49|32.41|32.16|30.08|0
1646322300000|2022-03-03 15:45:00|32.22|30.14|32.58|30.5|33.27|31.19|31.83|29.75|0
1646322600000|2022-03-03 15:50:00|31.18|29.1|29.84|27.76|32.35|30.27|29.84|27.76|0
1646322900000|2022-03-03 15:55:00|30.09|28.01|28.55|26.47|30.21|28.13|28.55|26.47|0
1646323200000|2022-03-03 16:00:00|28.67|26.59|30.16|28.08|30.6|28.52|28.61|26.53|0
1646323500000|2022-03-03 16:05:00|30.29|28.21|29.38|27.3|30.29|28.21|27.89|25.81|0
1646323800000|2022-03-03 16:10:00|29.02|26.94|28.25|26.17|29.51|27.43|27.06|24.98|0
1646324100000|2022-03-03 16:15:00|28.14|26.06|29.37|27.29|29.44|27.36|27.21|25.13|0
1646324400000|2022-03-03 16:20:00|29.4|27.32|29.69|27.61|30.5|28.42|29.4|27.32|0
1646324700000|2022-03-03 16:25:00|29.66|27.58|30.33|28.25|31.66|29.58|29.32|27.24|0
1646325000000|2022-03-03 16:30:00|30.3|28.22|30.48|28.4|30.86|28.78|29.57|27.49|0
1646325300000|2022-03-03 16:35:00|30.67|28.59|29.75|27.67|30.73|28.65|28.44|26.36|0
1646325600000|2022-03-03 16:40:00|29.72|27.64|31.49|29.41|32.15|30.07|29.35|27.27|0
1646325900000|2022-03-03 16:45:00|31.55|29.47|30.52|28.44|31.75|29.67|30.14|28.06|0
1646326200000|2022-03-03 16:50:00|30.71|28.63|30.89|28.81|31.61|29.53|29.89|27.81|0
1646326500000|2022-03-03 16:55:00|30.92|28.84|31.47|29.39|32.79|30.71|28.77|26.69|0
1646326800000|2022-03-03 17:00:00|31.43|29.35|32.18|30.1|32.25|30.17|30.89|28.81|0
1646327100000|2022-03-03 17:05:00|32.25|30.17|32.94|30.86|32.94|30.86|31.26|29.18|0
1646327400000|2022-03-03 17:10:00|33.24|31.16|33.17|31.09|34.2|32.12|32.57|30.49|0
1646327700000|2022-03-03 17:15:00|33.37|31.29|33.23|31.15|34.15|32.07|32.56|30.48|0
1646328000000|2022-03-03 17:20:00|33.16|31.08|31.62|29.54|33.16|31.08|31.56|29.48|0
1646328300000|2022-03-03 17:25:00|31.56|29.48|30.14|28.06|31.89|29.81|29.65|27.57|0
1646328600000|2022-03-03 17:30:00|30.33|28.25|37.99|35.91|39.54|37.46|29.83|27.75|0
1646328900000|2022-03-03 17:35:00|38.25|36.17|35.57|33.49|40.13|38.05|34.93|32.85|0
1646329200000|2022-03-03 17:40:00|35.17|33.09|35.27|33.19|35.49|33.41|33.68|31.6|0
1646329500000|2022-03-03 17:45:00|35.49|33.41|35.34|33.26|36.38|34.3|33.57|31.49|0
1646329800000|2022-03-03 17:50:00|35.27|33.19|35.05|32.97|35.55|33.47|33.87|31.79|0
1646330100000|2022-03-03 17:55:00|34.56|32.48|35.75|33.67|36.61|34.53|34.41|32.33|0
1646330400000|2022-03-03 18:00:00|35.89|33.81|36.6|34.52|37.04|34.96|34.61|32.53|0
1646330700000|2022-03-03 18:05:00|36.46|34.38|35.87|33.79|37.93|35.85|35.24|33.16|0
1646331000000|2022-03-03 18:10:00|35.95|33.87|37.17|35.09|37.32|35.24|35.23|33.15|0
1646331300000|2022-03-03 18:15:00|36.99|34.91|38.04|35.96|38.42|36.34|36.86|34.78|0
1646331600000|2022-03-03 18:20:00|37.97|35.89|37.73|35.65|38.27|36.19|37.07|34.99|0
1646331900000|2022-03-03 18:25:00|37.77|35.69|38.18|36.1|38.48|36.4|37.02|34.94|0
1646332200000|2022-03-03 18:30:00|38.1|36.02|34.88|32.8|38.1|36.02|34.25|32.17|0
1646332500000|2022-03-03 18:35:00|34.95|32.87|35.23|33.15|36.17|34.09|34.95|32.87|0
1646332800000|2022-03-03 18:40:00|35.16|33.08|34.94|32.86|35.62|33.54|33.89|31.81|0
1646333100000|2022-03-03 18:45:00|35.01|32.93|35.57|33.49|35.89|33.81|33.95|31.87|0
1646333400000|2022-03-03 18:50:00|35.5|33.42|35.99|33.91|36.8|34.72|35.5|33.42|0
1646333700000|2022-03-03 18:55:00|36.1|34.02|34.28|32.2|36.65|34.57|34.07|31.99|0
1646334000000|2022-03-03 19:00:00|34.42|32.34|34.42|32.34|35.93|33.85|34.04|31.96|0
1646334300000|2022-03-03 19:05:00|34.28|32.2|33.99|31.91|35.13|33.05|33.78|31.7|0
1646334600000|2022-03-03 19:10:00|34.06|31.98|37.47|35.39|37.96|35.88|33.08|31|0
1646334900000|2022-03-03 19:15:00|37.25|35.17|36.86|34.78|37.88|35.8|36.65|34.57|0
1646335200000|2022-03-03 19:20:00|36.94|34.86|35.53|33.45|36.94|34.86|35.24|33.16|0
1646335500000|2022-03-03 19:25:00|35.5|33.42|36.4|34.32|36.63|34.55|35.46|33.38|0
1646335800000|2022-03-03 19:30:00|36.48|34.4|35.08|33|36.48|34.4|34.8|32.72|0
1646336100000|2022-03-03 19:35:00|35.3|33.22|34.01|31.93|35.52|33.44|34.01|31.93|0
1646336400000|2022-03-03 19:40:00|34.29|32.21|32.28|30.2|34.82|32.74|31.88|29.8|0
1646336700000|2022-03-03 19:45:00|32.35|30.27|31.02|28.94|32.48|30.4|30.69|28.61|0
1646337000000|2022-03-03 19:50:00|31.08|29|30.46|28.38|31.48|29.4|27.14|25.06|0
1646337300000|2022-03-03 19:55:00|30.55|28.47|30.67|28.59|31|28.92|29.85|27.77|0
1646337600000|2022-03-03 20:00:00|30.29|28.21|27.88|25.8|30.45|28.37|27.7|25.62|0
1646337900000|2022-03-03 20:05:00|27.94|25.86|27.64|25.56|29.22|27.14|26.93|24.85|0
1646338200000|2022-03-03 20:10:00|27.6|25.52|28.23|26.15|28.44|26.36|27.34|25.26|0
1646338500000|2022-03-03 20:15:00|28.11|26.03|29.44|27.36|30.14|28.06|27.8|25.72|0
1646338800000|2022-03-03 20:20:00|29.32|27.24|28.85|26.77|29.94|27.86|28.12|26.04|0
1646339100000|2022-03-03 20:25:00|28.94|26.86|30.23|28.15|30.36|28.28|28.21|26.13|0
1646339400000|2022-03-03 20:30:00|30.04|27.96|28.26|26.18|30.04|27.96|26.73|24.65|0
1646339700000|2022-03-03 20:35:00|28.14|26.06|28.38|26.3|28.38|26.3|26.36|24.28|0
1646340000000|2022-03-03 20:40:00|28.26|26.18|26.14|24.06|28.26|26.18|26.03|23.95|0
1646340300000|2022-03-03 20:45:00|25.97|23.89|26.42|24.34|26.71|24.63|25.08|23|0
1646340600000|2022-03-03 20:50:00|26.74|24.66|27.19|25.11|28.61|26.53|25.41|23.33|0
1646340900000|2022-03-03 20:55:00|27.07|24.99|28.32|26.24|28.44|26.36|26.31|24.23|0
1646341200000|2022-03-03 21:00:00|28.2|26.12|28.13|26.05|29.31|27.23|27.71|25.63|0
1646341500000|2022-03-03 21:05:00|28.25|26.17|28.56|26.48|28.62|26.54|27.89|25.81|0
1646341800000|2022-03-03 21:10:00|28.62|26.54|28.8|26.72|29.11|27.03|28.49|26.41|0
1646342100000|2022-03-03 21:15:00|28.81|26.21|29.05|26.45|29.11|26.51|28.56|25.96|0
1646342400000|2022-03-03 21:20:00|29.02|26.42|28.67|26.07|29.02|26.42|28.52|25.92|0
1646342700000|2022-03-03 21:25:00|28.7|26.1|28.91|26.31|28.91|26.31|28.36|25.76|0
1646343000000|2022-03-03 21:30:00|28.88|26.28|28.53|25.93|28.91|26.31|28.35|25.75|0
1646343300000|2022-03-03 21:35:00|28.59|25.99|27.98|25.38|28.84|26.24|27.95|25.35|0
1646343600000|2022-03-03 21:40:00|28.01|25.41|28.09|25.49|28.28|25.68|27.91|25.31|0
1646343900000|2022-03-03 21:45:00|28.15|25.55|28.57|25.97|28.57|25.97|27.91|25.31|0
1646344200000|2022-03-03 21:50:00|28.51|25.91|29.15|26.55|29.25|26.65|28.48|25.88|0
1646344500000|2022-03-03 21:55:00|29.12|26.52|29.21|26.61|29.31|26.71|29.02|26.42|0
1646344800000|2022-03-03 22:00:00|29.19|26.59|29.09|26.49|29.21|26.61|29.09|26.49|0
1646345100000|2022-03-03 22:05:00|29.08|26.48|29.14|26.54|29.18|26.58|29.08|26.48|0
1646345400000|2022-03-03 22:10:00|29.13|26.53|29.21|26.61|29.27|26.67|29.11|26.51|0
1646345700000|2022-03-03 22:15:00|29.23|26.63|29.19|26.59|29.23|26.63|29.19|26.59|0
1646346000000|2022-03-03 22:20:00|29.23|26.63|29.48|26.88|29.48|26.88|29.23|26.63|0
1646346300000|2022-03-03 22:25:00|29.53|26.93|29.47|26.87|29.53|26.93|29.33|26.73|0
1646346600000|2022-03-03 22:30:00|29.48|26.88|29.41|26.81|29.52|26.92|29.41|26.81|0
1646346900000|2022-03-03 22:35:00|29.4|26.8|29.26|26.66|29.41|26.81|29.26|26.66|0
1646347200000|2022-03-03 22:40:00|29.29|26.69|29.28|26.68|29.31|26.71|29.27|26.67|0
1646347500000|2022-03-03 22:45:00|29.29|26.69|29.27|26.67|29.31|26.71|29.26|26.66|0
1646347800000|2022-03-03 22:50:00|29.26|26.66|29.19|26.59|29.27|26.67|29.19|26.59|0
1646348100000|2022-03-03 22:55:00|29.18|26.58|29.36|26.76|29.36|26.76|29.16|26.56|0
1646348400000|2022-03-03 23:00:00|29.69|27.09|29.12|26.52|29.69|27.09|28.9|26.3|0
1646348700000|2022-03-03 23:05:00|29.15|26.55|29.05|26.45|29.24|26.64|28.59|25.99|0
1646349000000|2022-03-03 23:10:00|29.11|26.51|29.61|27.01|29.7|27.1|28.83|26.23|0
1646349300000|2022-03-03 23:15:00|29.58|26.98|29.76|27.16|29.95|27.35|29.51|26.91|0
1646349600000|2022-03-03 23:20:00|29.85|27.25|29.15|26.55|29.88|27.28|29.15|26.55|0
1646349900000|2022-03-03 23:25:00|29.18|26.58|29.46|26.86|29.56|26.96|28.99|26.39|0
1646350200000|2022-03-03 23:30:00|29.49|26.89|30.31|27.71|30.45|27.85|29.49|26.89|0
1646350500000|2022-03-03 23:35:00|30.38|27.78|30.7|28.1|30.83|28.23|30.38|27.78|0
1646350800000|2022-03-03 23:40:00|30.73|28.13|30.56|27.96|30.76|28.16|30.43|27.83|0
1646351100000|2022-03-03 23:45:00|30.59|27.99|30.49|27.89|30.88|28.28|30.36|27.76|0
1646351400000|2022-03-03 23:50:00|30.42|27.82|30.67|28.07|30.81|28.21|30.35|27.75|0
1646351700000|2022-03-03 23:55:00|30.64|28.04|30.67|28.07|31.13|28.53|30.6|28|0
1646352000000|2022-03-04 00:00:00|30.63|28.03|31.12|28.52|31.25|28.65|30.34|27.74|0
1646352300000|2022-03-04 00:05:00|30.92|28.32|27.02|24.42|30.92|28.32|27.02|24.42|0
1646352600000|2022-03-04 00:10:00|26.9|24.3|26.46|23.86|27.65|25.05|24.9|22.3|0
1646352900000|2022-03-04 00:15:00|26.37|23.77|24.5|21.9|26.43|23.83|24.45|21.85|0
1646353200000|2022-03-04 00:20:00|24.45|21.85|22.42|19.82|24.81|22.21|21.9|19.3|0
1646353500000|2022-03-04 00:25:00|22.45|19.85|22.16|19.56|23.63|21.03|22.12|19.52|0
1646353800000|2022-03-04 00:30:00|22.06|19.46|20.57|17.97|22.62|20.02|20.23|17.63|0
1646354100000|2022-03-04 00:35:00|20.64|18.04|17.84|14.6|21.89|19.29|17.68|14.47|0
1646354400000|2022-03-04 00:40:00|17.86|14.62|19.44|16.04|19.49|16.09|16.74|13.7|0
1646354700000|2022-03-04 00:45:00|19.42|16.02|24.4|21|24.55|21.15|18.67|15.27|0
1646355000000|2022-03-04 00:50:00|24.55|21.15|23.06|19.66|24.95|21.55|23.06|19.66|0
1646355300000|2022-03-04 00:55:00|23.01|19.61|22.2|18.8|23.29|19.89|20.31|16.91|0
1646355600000|2022-03-04 01:00:00|22.27|18.87|28.1|24.7|28.1|24.7|21.42|18.02|0
1646355900000|2022-03-04 01:05:00|28.08|24.68|26.09|22.69|28.37|24.97|24.27|20.87|0
1646356200000|2022-03-04 01:10:00|26.11|22.71|27.84|24.44|28.25|24.85|24.74|21.34|0
1646356500000|2022-03-04 01:15:00|27.68|24.28|28.61|25.21|28.98|25.58|26.72|23.32|0
1646356800000|2022-03-04 01:20:00|28.56|25.16|28.13|24.73|28.84|25.44|24.48|21.08|0
1646357100000|2022-03-04 01:25:00|28.21|24.81|25.75|22.35|28.21|24.81|24.74|21.34|0
1646357400000|2022-03-04 01:30:00|25.8|22.4|27.42|24.02|27.42|24.02|25.14|21.74|0
1646357700000|2022-03-04 01:35:00|27.64|24.24|27.47|24.07|29.24|25.84|26.94|23.54|0
1646358000000|2022-03-04 01:40:00|27.44|24.04|27.68|24.28|28.04|24.64|26.4|23|0
1646358300000|2022-03-04 01:45:00|27.73|24.33|28.67|25.27|28.96|25.56|26.92|23.52|0
1646358600000|2022-03-04 01:50:00|28.7|25.3|29.56|26.16|31.65|28.25|28.7|25.3|0
1646358900000|2022-03-04 01:55:00|29.68|26.28|28.08|24.68|30.21|26.81|27.97|24.57|0
1646359200000|2022-03-04 02:00:00|28.11|24.71|25.88|22.48|28.56|25.16|25.45|22.05|0
1646359500000|2022-03-04 02:05:00|25.99|22.59|26.43|23.03|27.03|23.63|25.72|22.32|0
1646359800000|2022-03-04 02:10:00|26.51|23.11|26.67|23.27|28.06|24.66|26.24|22.84|0
1646360100000|2022-03-04 02:15:00|26.64|23.24|25.3|21.9|27.14|23.74|25.27|21.87|0
1646360400000|2022-03-04 02:20:00|25.37|21.97|25.63|22.23|26.17|22.77|25.19|21.79|0
1646360700000|2022-03-04 02:25:00|25.66|22.26|24.81|21.41|25.76|22.36|24.58|21.18|0
1646361000000|2022-03-04 02:30:00|24.84|21.44|25.7|22.3|25.97|22.57|24.84|21.44|0
1646361300000|2022-03-04 02:35:00|25.75|22.35|27.38|23.98|27.8|24.4|25.38|21.98|0
1646361600000|2022-03-04 02:40:00|27.32|23.92|26.46|23.06|27.46|24.06|26.22|22.82|0
1646361900000|2022-03-04 02:45:00|26.52|23.12|25.62|22.22|26.6|23.2|25.33|21.93|0
1646362200000|2022-03-04 02:50:00|25.6|22.2|24.45|21.05|25.67|22.27|23.35|19.95|0
1646362500000|2022-03-04 02:55:00|24.32|20.92|25.67|22.27|26.28|22.88|24.12|20.72|0
1646362800000|2022-03-04 03:00:00|25.75|22.35|26.21|22.81|27.16|23.76|25.67|22.27|0
1646363100000|2022-03-04 03:05:00|26.13|22.73|25.67|23.07|26.13|23.37|24.97|21.82|0
1646363400000|2022-03-04 03:10:00|25.65|23.05|25.09|22.49|25.86|23.26|24.04|21.44|0
1646363700000|2022-03-04 03:15:00|24.96|22.36|23.88|21.28|25.3|22.7|23.8|21.2|0
1646364000000|2022-03-04 03:20:00|24.08|21.48|24.79|22.19|24.87|22.27|23.93|21.33|0
1646364300000|2022-03-04 03:25:00|24.77|22.17|24.81|22.21|25.18|22.58|23.72|21.12|0
1646364600000|2022-03-04 03:30:00|24.83|22.23|25.01|22.41|25.35|22.75|24.42|21.82|0
1646364900000|2022-03-04 03:35:00|25.04|22.44|25.03|22.43|25.67|23.07|24.44|21.84|0
1646365200000|2022-03-04 03:40:00|25|22.4|24.45|21.85|25|22.4|24.05|21.45|0
1646365500000|2022-03-04 03:45:00|24.33|21.73|23.09|20.49|24.55|21.95|23.04|20.44|0
1646365800000|2022-03-04 03:50:00|23.14|20.54|23.76|21.16|23.86|21.26|22.85|20.25|0
1646366100000|2022-03-04 03:55:00|23.73|21.13|23.52|20.92|24.08|21.48|23.33|20.73|0
1646366400000|2022-03-04 04:00:00|23.62|21.02|24.09|21.49|24.24|21.64|23.17|20.57|0
1646366700000|2022-03-04 04:05:00|24.11|21.51|24.89|22.29|25.21|22.61|23.69|21.09|0
1646367000000|2022-03-04 04:10:00|24.87|22.27|24.55|21.95|25.07|22.47|24.38|21.78|0
1646367300000|2022-03-04 04:15:00|24.63|22.03|25.17|22.57|25.25|22.65|24.45|21.85|0
1646367600000|2022-03-04 04:20:00|25.19|22.59|24.31|21.71|25.19|22.59|24.16|21.56|0
1646367900000|2022-03-04 04:25:00|24.36|21.76|24.41|21.81|25|22.4|24.13|21.53|0
1646368200000|2022-03-04 04:30:00|24.58|21.98|24.2|21.6|24.86|22.26|23.82|21.22|0
1646368500000|2022-03-04 04:35:00|24.17|21.57|25.01|22.41|25.03|22.43|24.04|21.44|0
1646368800000|2022-03-04 04:40:00|24.98|22.38|25.26|22.66|25.58|22.98|24.98|22.38|0
1646369100000|2022-03-04 04:45:00|25.18|22.58|24.76|22.16|25.21|22.61|24.33|21.73|0
1646369400000|2022-03-04 04:50:00|24.86|22.26|25.17|22.57|25.19|22.59|24.81|22.21|0
1646369700000|2022-03-04 04:55:00|25.06|22.46|25.61|23.01|25.93|23.33|25.06|22.46|0
1646370000000|2022-03-04 05:00:00|25.69|23.09|26.56|23.96|26.56|23.96|25.37|22.77|0
1646370300000|2022-03-04 05:05:00|26.59|23.99|26.58|23.98|26.73|24.13|26.18|23.58|0
1646370600000|2022-03-04 05:10:00|26.56|23.96|27.51|24.91|27.74|25.14|26.56|23.96|0
1646370900000|2022-03-04 05:15:00|27.6|25|27.39|24.79|27.63|25.03|26.95|24.35|0
1646371200000|2022-03-04 05:20:00|27.51|24.91|27.28|24.68|27.67|25.07|26.95|24.35|0
1646371500000|2022-03-04 05:25:00|27.3|24.7|26.96|24.36|27.36|24.76|26.86|24.26|0
1646371800000|2022-03-04 05:30:00|26.85|24.25|27.23|24.63|27.4|24.8|26.77|24.17|0
1646372100000|2022-03-04 05:35:00|27.29|24.69|26.6|24|27.29|24.69|26.5|23.9|0
1646372400000|2022-03-04 05:40:00|26.66|24.06|26.3|23.7|26.96|24.36|25.82|23.22|0
1646372700000|2022-03-04 05:45:00|26.27|23.67|26.13|23.53|26.59|23.99|25.75|23.15|0
1646373000000|2022-03-04 05:50:00|26.15|23.55|26.89|24.29|26.91|24.31|25.99|23.39|0
1646373300000|2022-03-04 05:55:00|26.86|24.26|27.69|25.09|27.86|25.26|26.78|24.18|0
1646373600000|2022-03-04 06:00:00|27.61|25.01|28.69|26.09|28.75|26.15|27.15|24.55|0
1646373900000|2022-03-04 06:05:00|28.74|26.14|29.18|26.58|30.35|27.75|28.69|26.09|0
1646374200000|2022-03-04 06:10:00|29.21|26.61|28.93|26.33|29.24|26.64|28.58|25.98|0
1646374500000|2022-03-04 06:15:00|28.9|26.3|28.84|26.24|29.58|26.98|28.64|26.04|0
1646374800000|2022-03-04 06:20:00|28.81|26.21|28.36|25.76|28.84|26.24|27.94|25.34|0
1646375100000|2022-03-04 06:25:00|28.39|25.79|29.15|26.55|29.18|26.58|28.39|25.79|0
1646375400000|2022-03-04 06:30:00|29.12|26.52|28.08|25.68|29.17|26.57|27.84|25.24|0
1646375700000|2022-03-04 06:35:00|28.13|25.73|28.07|25.67|28.6|26.2|27.96|25.56|0
1646376000000|2022-03-04 06:40:00|28.1|25.7|28.12|25.72|28.32|25.92|27.44|25.04|0
1646376300000|2022-03-04 06:45:00|28.06|25.66|27.54|25.14|28.06|25.66|27.23|24.83|0
1646376600000|2022-03-04 06:50:00|27.65|25.25|27.33|24.93|27.82|25.42|27.28|24.88|0
1646376900000|2022-03-04 06:55:00|27.3|24.9|27.95|25.55|28.21|25.81|27.25|24.85|0
1646377200000|2022-03-04 07:00:00|27.92|25.52|28.93|26.53|29.2|26.8|27.52|25.12|0
1646377500000|2022-03-04 07:05:00|29.08|26.68|29.97|27.57|30.93|28.53|28.96|26.56|0
1646377800000|2022-03-04 07:10:00|29.91|27.51|27.75|25.35|30.18|27.78|27.72|25.32|0
1646378100000|2022-03-04 07:15:00|27.63|25.23|27.26|24.86|28.1|25.7|26.01|23.61|0
1646378400000|2022-03-04 07:20:00|27.37|24.97|26.9|24.5|27.77|25.37|26.32|23.92|0
1646378700000|2022-03-04 07:25:00|26.67|24.27|27.46|25.06|28.78|26.38|26.62|24.22|0
1646379000000|2022-03-04 07:30:00|27.43|25.03|27.2|24.8|27.9|25.5|27.05|24.65|0
1646379300000|2022-03-04 07:35:00|27.14|24.74|26.54|24.14|28.12|25.72|26.54|24.14|0
1646379600000|2022-03-04 07:40:00|26.48|24.08|26.7|24.3|26.82|24.42|26.17|23.77|0
1646379900000|2022-03-04 07:45:00|26.81|24.41|26.64|24.24|27.59|25.19|26.52|24.12|0
1646380200000|2022-03-04 07:50:00|26.61|24.21|26.71|24.31|26.91|24.51|26.29|23.89|0
1646380500000|2022-03-04 07:55:00|26.77|24.37|27.13|24.73|27.77|25.37|26.63|24.23|0
1646380800000|2022-03-04 08:00:00|26.87|24.47|25.93|23.53|28.36|25.96|25.93|23.53|0
1646381100000|2022-03-04 08:05:00|25.58|23.66|28.55|26.63|28.55|26.63|25.5|23.58|0
1646381400000|2022-03-04 08:10:00|28.61|26.69|28.49|26.57|29.9|27.98|28.37|26.45|0
1646381700000|2022-03-04 08:15:00|28.55|26.63|27.29|25.37|28.55|26.63|26.83|24.91|0
1646382000000|2022-03-04 08:20:00|27.2|25.28|28.3|26.38|29.53|27.61|27.12|25.2|0
1646382300000|2022-03-04 08:25:00|28.21|26.29|27.57|25.65|28.63|26.71|26.99|25.07|0
1646382600000|2022-03-04 08:30:00|27.45|25.53|25.12|23.2|27.45|25.53|24.88|22.96|0
1646382900000|2022-03-04 08:35:00|25.09|23.17|24.3|22.38|25.53|23.61|24.09|22.17|0
1646383200000|2022-03-04 08:40:00|24.28|22.36|24.82|22.9|24.83|22.91|22.06|20.14|0
1646383500000|2022-03-04 08:45:00|24.8|22.88|25.06|23.14|25.75|23.83|24.4|22.48|0
1646383800000|2022-03-04 08:50:00|25.09|23.17|25|23.08|25.3|23.38|23.97|22.05|0
1646384100000|2022-03-04 08:55:00|24.92|23|24.17|22.25|25.16|23.24|23.96|22.04|0
1646384400000|2022-03-04 09:00:00|24.01|22.09|24.22|22.3|25.09|23.17|23.49|21.57|0
1646384700000|2022-03-04 09:05:00|24.32|22.4|23.51|21.59|24.77|22.85|23.44|21.52|0
1646385000000|2022-03-04 09:10:00|23.59|21.67|23.41|21.49|23.82|21.9|23.13|21.21|0
1646385300000|2022-03-04 09:15:00|23.36|21.44|24.62|22.7|24.78|22.86|22.98|21.06|0
1646385600000|2022-03-04 09:20:00|24.57|22.65|23.41|21.49|24.64|22.72|22.66|20.74|0
1646385900000|2022-03-04 09:25:00|23.48|21.56|24.97|23.05|25.03|23.11|22.93|21.01|0
1646386200000|2022-03-04 09:30:00|24.95|23.03|24.65|22.73|25.96|24.04|24.49|22.57|0
1646386500000|2022-03-04 09:35:00|24.81|22.89|23.26|21.34|24.81|22.89|23.26|21.34|0
1646386800000|2022-03-04 09:40:00|23.34|21.42|23.73|21.81|24.19|22.27|22.72|20.8|0
1646387100000|2022-03-04 09:45:00|23.81|21.89|24.56|22.64|25.43|23.51|23.76|21.84|0
1646387400000|2022-03-04 09:50:00|24.51|22.59|24.04|22.12|25.24|23.32|24.04|22.12|0
1646387700000|2022-03-04 09:55:00|24.24|22.32|24.39|22.47|24.52|22.6|23.28|21.36|0
1646388000000|2022-03-04 10:00:00|24.41|22.49|24.82|22.9|25.14|23.22|23.59|21.67|0
1646388300000|2022-03-04 10:05:00|24.85|22.93|24.38|22.46|25.19|23.27|24.32|22.4|0
1646388600000|2022-03-04 10:10:00|24.32|22.4|24.73|22.81|25.18|23.26|23.96|22.04|0
1646388900000|2022-03-04 10:15:00|24.76|22.84|25.12|23.2|25.42|23.5|24.47|22.55|0
1646389200000|2022-03-04 10:20:00|25.04|23.12|25.4|23.48|26.3|24.38|24.73|22.81|0
1646389500000|2022-03-04 10:25:00|25.35|23.43|26.53|24.61|26.53|24.61|25.05|23.13|0
1646389800000|2022-03-04 10:30:00|26.61|24.69|25.33|23.41|26.61|24.69|25.2|23.28|0
1646390100000|2022-03-04 10:35:00|25.31|23.39|25.17|23.25|25.61|23.69|24.93|23.01|0
1646390400000|2022-03-04 10:40:00|25.23|23.31|24.64|22.72|25.39|23.47|24.58|22.66|0
1646390700000|2022-03-04 10:45:00|24.63|22.71|24.72|22.8|24.93|23.01|24.11|22.19|0
1646391000000|2022-03-04 10:50:00|24.74|22.82|23.57|21.65|24.93|23.01|23.57|21.65|0
1646391300000|2022-03-04 10:55:00|23.47|21.55|23.92|22|24.96|23.04|23.22|21.3|0
1646391600000|2022-03-04 11:00:00|23.94|22.02|24.32|22.4|24.41|22.49|23.28|21.36|0
1646391900000|2022-03-04 11:05:00|24.27|22.35|24.86|22.94|25|23.08|23.83|21.91|0
1646392200000|2022-03-04 11:10:00|24.73|22.81|23.52|21.6|24.89|22.97|23.47|21.55|0
1646392500000|2022-03-04 11:15:00|23.54|21.62|22.94|21.02|23.92|22|22.94|21.02|0
1646392800000|2022-03-04 11:20:00|22.91|20.99|24.24|22.32|24.34|22.42|22.66|20.74|0
1646393100000|2022-03-04 11:25:00|24.22|22.3|24.57|22.65|24.57|22.65|24.01|22.09|0
1646393400000|2022-03-04 11:30:00|24.54|22.62|24.85|22.93|24.93|23.01|24|22.08|0
1646393700000|2022-03-04 11:35:00|24.83|22.91|23.73|21.81|24.93|23.01|23.73|21.81|0
1646394000000|2022-03-04 11:40:00|23.76|21.84|24.21|22.29|24.55|22.63|23.45|21.53|0
1646394300000|2022-03-04 11:45:00|24.19|22.27|24.34|22.42|24.65|22.73|23.78|21.86|0
1646394600000|2022-03-04 11:50:00|24.31|22.39|24.98|23.06|25.14|23.22|23.84|21.92|0
1646394900000|2022-03-04 11:55:00|25.06|23.14|24.14|22.22|25.06|23.14|23.71|21.79|0
1646395200000|2022-03-04 12:00:00|24.17|22.25|24.52|22.6|24.63|22.71|23.65|21.73|0
1646395500000|2022-03-04 12:05:00|24.42|22.5|22.89|20.97|24.52|22.6|22.89|20.97|0
1646395800000|2022-03-04 12:10:00|22.87|20.95|22.15|20.23|23.19|21.27|22.06|20.14|0
1646396100000|2022-03-04 12:15:00|22.11|20.19|23.68|21.76|23.92|22|22.06|20.14|0
1646396400000|2022-03-04 12:20:00|23.61|21.69|23.03|21.11|23.78|21.86|22.83|20.91|0
1646396700000|2022-03-04 12:25:00|22.93|21.01|21.91|19.99|23.05|21.13|21.77|19.85|0
1646397000000|2022-03-04 12:30:00|21.95|20.03|22.02|20.1|22.4|20.48|21.76|19.84|0
1646397300000|2022-03-04 12:35:00|21.9|19.98|23.35|21.43|23.45|21.53|21.85|19.93|0
1646397600000|2022-03-04 12:40:00|23.38|21.46|23.75|21.83|23.75|21.83|23.03|21.11|0
1646397900000|2022-03-04 12:45:00|24.03|22.11|24.43|22.51|25.25|23.33|24.03|22.11|0
1646398200000|2022-03-04 12:50:00|24.41|22.49|23.86|21.94|24.56|22.64|23.28|21.36|0
1646398500000|2022-03-04 12:55:00|23.83|21.91|24.11|22.19|24.35|22.43|23.07|21.15|0
1646398800000|2022-03-04 13:00:00|24.09|22.17|23.57|21.65|24.63|22.71|23.22|21.3|0
1646399100000|2022-03-04 13:05:00|23.5|21.58|23.49|21.57|24.39|22.47|23.36|21.44|0
1646399400000|2022-03-04 13:10:00|23.44|21.52|23.3|21.38|23.64|21.72|22.96|21.04|0
1646399700000|2022-03-04 13:15:00|23.25|21.33|22.57|20.65|23.56|21.64|22.48|20.56|0
1646400000000|2022-03-04 13:20:00|22.62|20.7|22.47|20.55|23.47|21.55|22.37|20.45|0
1646400300000|2022-03-04 13:25:00|22.42|20.5|23.01|21.09|23.62|21.7|22.32|20.4|0
1646400600000|2022-03-04 13:30:00|22.98|21.06|24.21|22.29|27.06|25.14|22.98|21.06|0
1646400900000|2022-03-04 13:35:00|24.15|22.23|22.98|21.06|24.39|22.47|22.7|20.78|0
1646401200000|2022-03-04 13:40:00|23.01|21.09|22.1|20.18|23.73|21.81|22.1|20.18|0
1646401500000|2022-03-04 13:45:00|22.15|20.23|20.89|18.97|22.95|21.03|20.89|18.97|0
1646401800000|2022-03-04 13:50:00|20.79|18.87|20.46|18.54|21.5|19.58|20.28|18.36|0
1646402100000|2022-03-04 13:55:00|20.55|18.63|22.7|20.78|22.7|20.78|19.03|17.11|0
1646402400000|2022-03-04 14:00:00|22.65|20.73|22.3|20.38|23.15|21.23|22.25|20.33|0
1646402700000|2022-03-04 14:05:00|22.32|20.4|21.62|19.7|22.45|20.53|21.38|19.46|0
1646403000000|2022-03-04 14:10:00|21.52|19.6|21.72|19.8|22.25|20.33|21.01|19.09|0
1646403300000|2022-03-04 14:15:00|21.67|19.75|22.17|20.25|22.49|20.57|21.47|19.55|0
1646403600000|2022-03-04 14:20:00|22.09|20.17|22.8|20.88|23.59|21.67|22.02|20.1|0
1646403900000|2022-03-04 14:25:00|22.83|20.91|22.5|20.58|23.07|21.15|22.43|20.51|0
1646404200000|2022-03-04 14:30:00|22.47|20.55|19.92|18|23.93|22.01|19.7|17.78|0
1646404500000|2022-03-04 14:35:00|20.01|18.09|20.88|18.96|21.99|20.07|19.88|17.96|0
1646404800000|2022-03-04 14:40:00|20.78|18.86|19.63|17.71|20.78|18.86|19.14|17.22|0
1646405100000|2022-03-04 14:45:00|19.54|17.62|17.19|15.27|20.03|18.11|17.19|15.27|0
1646405400000|2022-03-04 14:50:00|17.35|15.43|18.76|16.84|19.6|17.68|17.07|15.15|0
1646405700000|2022-03-04 14:55:00|18.83|16.91|21.48|19.56|22.22|20.3|18.29|16.37|0
1646406000000|2022-03-04 15:00:00|21.53|19.61|21.1|19.18|22.86|20.94|20.44|18.52|0
1646406300000|2022-03-04 15:05:00|21|19.08|17.89|15.97|21.07|19.15|17.73|15.81|0
1646406600000|2022-03-04 15:10:00|17.85|15.93|17.04|15.12|18.19|16.27|16.28|14.36|0
1646406900000|2022-03-04 15:15:00|16.96|15.04|16.72|14.8|17.6|15.68|16.33|14.41|0
1646407200000|2022-03-04 15:20:00|16.92|15|17.47|15.55|19.11|17.19|16.8|14.88|0
1646407500000|2022-03-04 15:25:00|17.49|15.57|18.25|16.33|18.94|17.02|17.23|15.31|0
1646407800000|2022-03-04 15:30:00|18.38|16.46|17.43|15.51|18.55|16.63|16.95|15.03|0
1646408100000|2022-03-04 15:35:00|17.49|15.57|18.64|16.72|19.71|17.79|17.47|15.55|0
1646408400000|2022-03-04 15:40:00|18.58|16.66|17.14|15.22|18.58|16.66|17.14|15.22|0
1646408700000|2022-03-04 15:45:00|17.15|15.23|16.78|14.86|17.82|15.9|16.47|14.55|0
1646409000000|2022-03-04 15:50:00|16.89|14.97|16.86|14.94|17.37|15.45|16.6|14.68|0
1646409300000|2022-03-04 15:55:00|16.88|14.96|15.95|14.03|16.88|14.96|15.8|13.88|0
1646409600000|2022-03-04 16:00:00|16.02|14.1|15.68|13.76|16.59|14.67|15.61|13.69|0
1646409900000|2022-03-04 16:05:00|15.85|13.93|15.8|13.88|16.16|14.24|15.42|13.5|0
1646410200000|2022-03-04 16:10:00|15.78|13.86|15.56|13.64|15.82|13.9|15.09|13.17|0
1646410500000|2022-03-04 16:15:00|15.67|13.75|16.61|14.69|17.16|15.24|15.35|13.43|0
1646410800000|2022-03-04 16:20:00|16.57|14.65|16.72|14.8|16.84|14.92|15.73|13.81|0
1646411100000|2022-03-04 16:25:00|16.68|14.76|16.95|15.03|17.33|15.41|16.03|14.11|0
1646411400000|2022-03-04 16:30:00|16.76|14.84|16.25|14.33|17.03|15.11|15.67|13.75|0
1646411700000|2022-03-04 16:35:00|16.29|14.37|17.75|15.83|17.79|15.87|15.2|13.28|0
1646412000000|2022-03-04 16:40:00|17.67|15.75|17.54|15.62|18.12|16.2|17.02|15.1|0
1646412300000|2022-03-04 16:45:00|17.62|15.7|17.77|15.85|18.07|16.15|17.06|15.14|0
1646412600000|2022-03-04 16:50:00|17.82|15.9|16.95|15.03|17.82|15.9|16.76|14.84|0
1646412900000|2022-03-04 16:55:00|16.91|14.99|16.07|14.15|17.19|15.27|15.45|13.53|0
1646413200000|2022-03-04 17:00:00|16.03|14.11|16.03|14.11|16.26|14.34|15.31|13.39|0
1646413500000|2022-03-04 17:05:00|15.87|13.95|16.72|14.8|17.01|15.09|15.38|13.46|0
1646413800000|2022-03-04 17:10:00|16.69|14.77|19.03|17.11|19.35|17.43|16.69|14.77|0
1646414100000|2022-03-04 17:15:00|19.08|17.16|19.34|17.42|20.54|18.62|19.03|17.11|0
1646414400000|2022-03-04 17:20:00|19.45|17.53|18.58|16.66|19.61|17.69|18.28|16.36|0
1646414700000|2022-03-04 17:25:00|18.45|16.53|19.78|17.86|20.01|18.09|17.98|16.06|0
1646415000000|2022-03-04 17:30:00|19.6|17.68|19.32|17.4|20.28|18.36|19.14|17.22|0
1646415300000|2022-03-04 17:35:00|19.36|17.44|18.58|16.66|20.63|18.71|18.32|16.4|0
1646415600000|2022-03-04 17:40:00|18.8|16.88|17.46|15.54|19.03|17.11|17.25|15.33|0
1646415900000|2022-03-04 17:45:00|17.37|15.45|18.22|16.3|18.39|16.47|17.21|15.29|0
1646416200000|2022-03-04 17:50:00|18.39|16.47|18.83|16.91|19.46|17.54|17.81|15.89|0
1646416500000|2022-03-04 17:55:00|18.78|16.86|19.59|17.67|20.39|18.47|18.78|16.86|0
1646416800000|2022-03-04 18:00:00|19.61|17.69|21.65|19.73|21.7|19.78|19.61|17.69|0
1646417100000|2022-03-04 18:05:00|21.8|19.88|22.2|20.28|22.43|20.51|21.3|19.38|0
1646417400000|2022-03-04 18:10:00|22.25|20.33|20.54|18.62|22.35|20.43|20.54|18.62|0
1646417700000|2022-03-04 18:15:00|20.59|18.67|19.38|17.46|21.08|19.16|18.84|16.92|0
1646418000000|2022-03-04 18:20:00|19.36|17.44|18.99|17.07|20.25|18.33|18.95|17.03|0
1646418300000|2022-03-04 18:25:00|19.06|17.14|18.94|17.02|19.58|17.66|18.89|16.97|0
1646418600000|2022-03-04 18:30:00|18.98|17.06|19.43|17.51|19.9|17.98|18.98|17.06|0
1646418900000|2022-03-04 18:35:00|19.48|17.56|20.8|18.88|20.85|18.93|19.34|17.42|0
1646419200000|2022-03-04 18:40:00|20.75|18.83|17.93|16.01|20.75|18.83|17.78|15.86|0
1646419500000|2022-03-04 18:45:00|17.91|15.99|17.81|15.89|17.91|15.99|17.39|15.47|0
1646419800000|2022-03-04 18:50:00|17.86|15.94|18.29|16.37|18.42|16.5|17.86|15.94|0
1646420100000|2022-03-04 18:55:00|18.33|16.41|16.57|14.65|18.59|16.67|16.35|14.43|0
1646420400000|2022-03-04 19:00:00|16.59|14.67|16.31|14.39|17.13|15.21|15.45|13.53|0
1646420700000|2022-03-04 19:05:00|16.47|14.55|16.5|14.58|16.79|14.87|16.07|14.15|0
1646421000000|2022-03-04 19:10:00|16.58|14.66|15.78|13.86|16.58|14.66|15.69|13.77|0
1646421300000|2022-03-04 19:15:00|15.82|13.9|16.11|14.19|16.25|14.33|15.36|13.44|0
1646421600000|2022-03-04 19:20:00|16.09|14.17|18.49|16.57|18.67|16.75|14.88|12.96|0
1646421900000|2022-03-04 19:25:00|18.45|16.53|18.14|16.22|19.21|17.29|17.5|15.58|0
1646422200000|2022-03-04 19:30:00|18.11|16.19|18.48|16.56|18.84|16.92|17.62|15.7|0
1646422500000|2022-03-04 19:35:00|18.5|16.58|18.13|16.21|18.75|16.83|17.53|15.61|0
1646422800000|2022-03-04 19:40:00|18.21|16.29|16.65|14.73|18.21|16.29|16.53|14.61|0
1646423100000|2022-03-04 19:45:00|16.69|14.77|16.17|14.25|16.9|14.98|16.09|14.17|0
1646423400000|2022-03-04 19:50:00|16.25|14.33|16.38|14.46|17.24|15.32|15.97|14.05|0
1646423700000|2022-03-04 19:55:00|16.44|14.52|15.03|13.11|16.76|14.84|14.94|13.02|0
1646424000000|2022-03-04 20:00:00|15.01|13.09|16.45|14.53|16.92|15|14.99|13.07|0
1646424300000|2022-03-04 20:05:00|16.47|14.55|16.42|14.5|17.41|15.49|16.21|14.29|0
1646424600000|2022-03-04 20:10:00|16.54|14.62|15.83|13.91|17.28|15.36|15.67|13.75|0
1646424900000|2022-03-04 20:15:00|15.77|13.85|16.1|14.18|17.02|15.1|15.71|13.79|0
1646425200000|2022-03-04 20:20:00|15.94|14.02|16.41|14.49|16.69|14.77|15.59|13.67|0
1646425500000|2022-03-04 20:25:00|16.45|14.53|17.26|15.34|18.33|16.41|16.41|14.49|0
1646425800000|2022-03-04 20:30:00|17.01|15.09|16.96|15.04|17.76|15.84|16.4|14.48|0
1646426100000|2022-03-04 20:35:00|17.13|15.21|16.15|14.23|17.5|15.58|15.53|13.61|0
1646426400000|2022-03-04 20:40:00|16.35|14.43|16.83|14.91|17.37|15.45|16.01|14.09|0
1646426700000|2022-03-04 20:45:00|16.87|14.95|16.28|14.36|18|16.08|16.06|14.14|0
1646427000000|2022-03-04 20:50:00|16.3|14.38|18.84|16.92|18.84|16.92|16.13|14.21|0
1646427300000|2022-03-04 20:55:00|18.91|16.99|19.66|17.74|19.9|17.98|18.61|16.69|0
1646427600000|2022-03-04 21:00:00|19.29|17.37|18.87|16.95|19.29|17.37|18.39|16.47|0
1646427900000|2022-03-04 21:05:00|18.92|17|18.84|16.92|19.03|17.11|17.96|16.04|0
1646428200000|2022-03-04 21:10:00|18.87|16.95|18.24|16.32|18.93|17.01|18.15|16.23|0
1646640300000|2022-03-07 08:05:00|11.22|9.18|11.66|9.58|12.34|10.26|11.22|9.18|0
1646640600000|2022-03-07 08:10:00|11.69|9.61|11.06|9.05|11.97|9.89|10.65|8.72|0
1646640900000|2022-03-07 08:15:00|11.03|9.03|10.06|8.23|11.55|9.47|9.61|7.87|0
1646641200000|2022-03-07 08:20:00|10.09|8.26|9.08|7.43|10.12|8.28|9.08|7.43|0
1646641500000|2022-03-07 08:25:00|8.99|7.36|9.3|7.61|9.63|7.88|8.99|7.35|0
1646641800000|2022-03-07 08:30:00|9.26|7.58|9.28|7.6|9.28|7.6|8.55|6.99|0
1646642100000|2022-03-07 08:35:00|9.3|7.61|10.11|8.27|10.68|8.74|9.1|7.44|0
1646642400000|2022-03-07 08:40:00|10.04|8.21|9.23|7.55|10.24|8.38|9.07|7.42|0
1646642700000|2022-03-07 08:45:00|9.25|7.56|9.46|7.74|10.05|8.22|9.15|7.49|0
1646643000000|2022-03-07 08:50:00|9.42|7.7|9.98|8.17|10.23|8.37|9.33|7.64|0
1646643300000|2022-03-07 08:55:00|9.95|8.14|10.52|8.6|10.97|8.98|9.95|8.14|0
1646643600000|2022-03-07 09:00:00|10.5|8.59|10.31|8.44|11.4|9.32|9.67|7.91|0
1646643900000|2022-03-07 09:05:00|10.39|8.5|11.4|9.32|12.38|10.3|10.34|8.46|0
1646644200000|2022-03-07 09:10:00|11.43|9.35|11|9|11.56|9.48|10.85|8.88|0
1646644500000|2022-03-07 09:15:00|11.04|9.03|10.94|8.95|11.04|9.03|10.16|8.32|0
1646644800000|2022-03-07 09:20:00|10.97|8.98|10.87|8.9|11.59|9.51|10.84|8.87|0
1646645100000|2022-03-07 09:25:00|10.89|8.91|10.99|8.99|11.5|9.42|10.73|8.78|0
1646645400000|2022-03-07 09:30:00|10.96|8.97|10.23|8.37|11.1|9.08|10.07|8.24|0
1646645700000|2022-03-07 09:35:00|10.2|8.35|9.94|8.13|10.34|8.46|9.75|7.97|0
1646646000000|2022-03-07 09:40:00|9.89|8.1|10.25|8.39|10.7|8.75|9.75|7.98|0
1646646300000|2022-03-07 09:45:00|10.18|8.33|9.59|7.84|10.18|8.33|9.45|7.73|0
1646646600000|2022-03-07 09:50:00|9.61|7.87|10.08|8.25|10.12|8.28|9.33|7.63|0
1646646900000|2022-03-07 09:55:00|10.05|8.22|10.47|8.57|10.82|8.85|9.88|8.08|0
1646647200000|2022-03-07 10:00:00|10.46|8.55|10.46|8.56|10.85|8.88|10.23|8.37|0
1646647500000|2022-03-07 10:05:00|10.51|8.6|10.52|8.61|10.88|8.91|10.14|8.29|0
1646647800000|2022-03-07 10:10:00|10.55|8.63|11.16|9.13|11.25|9.21|10.35|8.47|0
1646648100000|2022-03-07 10:15:00|11.19|9.16|10.96|8.97|11.28|9.23|10.71|8.76|0
1646648400000|2022-03-07 10:20:00|10.92|8.93|10.88|8.9|11.18|9.15|10.78|8.82|0
1646648700000|2022-03-07 10:25:00|10.91|8.93|10.18|8.33|11.11|9.09|10.17|8.32|0
1646649000000|2022-03-07 10:30:00|10.17|8.32|10.28|8.41|10.31|8.44|9.83|8.05|0
1646649300000|2022-03-07 10:35:00|10.25|8.39|9.9|8.1|10.47|8.57|9.87|8.08|0
1646649600000|2022-03-07 10:40:00|9.93|8.12|10.11|8.27|10.34|8.46|9.88|8.08|0
1646649900000|2022-03-07 10:45:00|10.15|8.31|10.56|8.64|10.73|8.78|10.09|8.26|0
1646650200000|2022-03-07 10:50:00|10.65|8.72|10.85|8.87|11.05|9.04|10.65|8.71|0
1646650500000|2022-03-07 10:55:00|10.83|8.86|9.65|7.89|11.2|9.17|9.63|7.88|0
1646650800000|2022-03-07 11:00:00|9.62|7.87|9.24|7.56|9.83|8.04|9.14|7.47|0
1646651100000|2022-03-07 11:05:00|9.27|7.59|9.52|7.79|9.63|7.88|8.67|7.1|0
1646651400000|2022-03-07 11:10:00|9.49|7.76|9.86|8.07|10.05|8.22|9.49|7.76|0
1646651700000|2022-03-07 11:15:00|9.83|8.04|9.74|7.97|9.87|8.08|8.65|7.08|0
1646652000000|2022-03-07 11:20:00|9.73|7.96|10.4|8.51|10.64|8.71|9.6|7.85|0
1646652300000|2022-03-07 11:25:00|10.42|8.52|10.23|8.37|10.78|8.82|10.23|8.37|0
1646652600000|2022-03-07 11:30:00|10.19|8.34|10.48|8.57|10.65|8.71|10.19|8.34|0
1646652900000|2022-03-07 11:35:00|10.5|8.59|10.19|8.34|10.61|8.68|9.98|8.16|0
1646653200000|2022-03-07 11:40:00|10.21|8.35|10.82|8.85|10.96|8.97|10.11|8.27|0
1646653500000|2022-03-07 11:45:00|10.77|8.81|10.92|8.93|11.16|9.13|10.68|8.73|0
1646653800000|2022-03-07 11:50:00|10.93|8.95|11.54|9.46|11.71|9.63|10.78|8.82|0
1646654100000|2022-03-07 11:55:00|11.57|9.49|11.17|9.14|12.75|10.67|11|9|0
1646654400000|2022-03-07 12:00:00|11.18|9.15|12.62|10.54|12.68|10.6|11.18|9.15|0
1646654700000|2022-03-07 12:05:00|12.63|10.55|12.34|10.26|13.01|10.93|11.87|9.79|0
1646655000000|2022-03-07 12:10:00|12.42|10.34|12.93|10.85|13.37|11.29|12.42|10.34|0
1646655300000|2022-03-07 12:15:00|12.97|10.89|14.13|12.05|14.13|12.05|12.7|10.62|0
1646655600000|2022-03-07 12:20:00|14.12|12.04|14.56|12.48|14.67|12.59|13.78|11.7|0
1646655900000|2022-03-07 12:25:00|14.65|12.57|14.93|12.85|15.27|13.19|13.84|11.76|0
1646656200000|2022-03-07 12:30:00|15.1|13.02|14.92|12.84|15.69|13.61|14.51|12.43|0
1646656500000|2022-03-07 12:35:00|15.05|12.97|15.18|13.1|16.55|14.47|13.19|11.11|0
1646656800000|2022-03-07 12:40:00|14.99|12.91|14.24|12.16|14.99|12.91|13.92|11.84|0
1646657100000|2022-03-07 12:45:00|14.17|12.09|13.41|11.33|14.42|12.34|13.36|11.28|0
1646657400000|2022-03-07 12:50:00|13.44|11.36|14.27|12.19|14.38|12.3|13.36|11.28|0
1646657700000|2022-03-07 12:55:00|14.34|12.26|12.87|10.79|14.48|12.4|12.87|10.79|0
1646658000000|2022-03-07 13:00:00|12.9|10.82|12.67|10.59|13.17|11.09|12.41|10.33|0
1646658300000|2022-03-07 13:05:00|12.7|10.62|13.4|11.32|13.4|11.32|12.44|10.36|0
1646658600000|2022-03-07 13:10:00|13.37|11.29|13.57|11.49|13.96|11.88|13.3|11.22|0
1646658900000|2022-03-07 13:15:00|13.6|11.52|14.49|12.41|14.53|12.45|13.44|11.36|0
1646659200000|2022-03-07 13:20:00|14.53|12.45|14.52|12.44|14.89|12.81|13.98|11.9|0
1646659500000|2022-03-07 13:25:00|14.45|12.37|14.22|12.14|14.72|12.64|14.11|12.03|0
1646659800000|2022-03-07 13:30:00|14.29|12.21|15.34|13.26|15.34|13.26|14.11|12.03|0
1646660100000|2022-03-07 13:35:00|15.22|13.14|15.52|13.44|16.22|14.14|15.14|13.06|0
1646660400000|2022-03-07 13:40:00|15.76|13.68|15.32|13.24|16.36|14.28|15.09|13.01|0
1646660700000|2022-03-07 13:45:00|15.36|13.28|16.1|14.02|16.27|14.19|15.17|13.09|0
1646661000000|2022-03-07 13:50:00|16.06|13.98|15.34|13.26|16.1|14.02|14.84|12.76|0
1646661300000|2022-03-07 13:55:00|15.42|13.34|15.49|13.41|16.05|13.97|15.3|13.22|0
1646661600000|2022-03-07 14:00:00|15.57|13.49|16.16|14.08|16.41|14.33|14.83|12.75|0
1646661900000|2022-03-07 14:05:00|16.2|14.12|17.07|14.99|17.59|15.51|16.16|14.08|0
1646662200000|2022-03-07 14:10:00|17.11|15.03|16.39|14.31|17.19|15.11|16.05|13.97|0
1646662500000|2022-03-07 14:15:00|16.45|14.37|16.3|14.22|16.51|14.43|15.74|13.66|0
1646662800000|2022-03-07 14:20:00|16.38|14.3|17.39|15.31|17.74|15.66|16.24|14.16|0
1646663100000|2022-03-07 14:25:00|17.45|15.37|16.62|14.54|17.64|15.56|16.62|14.54|0
1646663400000|2022-03-07 14:30:00|16.51|14.43|14.79|12.71|16.99|14.91|14.71|12.63|0
1646663700000|2022-03-07 14:35:00|14.68|12.6|14.01|11.93|15.4|13.32|13.79|11.71|0
1646664000000|2022-03-07 14:40:00|14.08|12|12.96|10.88|15.05|12.97|12.86|10.78|0
1646664300000|2022-03-07 14:45:00|12.92|10.84|12.04|9.96|13.43|11.35|11.96|9.88|0
1646664600000|2022-03-07 14:50:00|12.2|10.12|12.39|10.31|12.71|10.63|11.85|9.77|0
1646664900000|2022-03-07 14:55:00|12.55|10.47|13.45|11.37|13.88|11.8|11.95|9.87|0
1646665200000|2022-03-07 15:00:00|13.32|11.24|11.11|9.09|13.37|11.29|10.89|8.91|0
1646666400000|2022-03-07 15:20:00|10.15|8.3|9.53|7.79|10.86|8.88|9.5|7.77|0
1646666700000|2022-03-07 15:25:00|9.38|7.68|9.1|7.44|9.67|7.91|9.1|7.44|0
1646667000000|2022-03-07 15:30:00|8.91|7.29|9.26|7.58|9.78|8|8.77|7.18|0
1646667300000|2022-03-07 15:35:00|9.39|7.68|9.45|7.73|9.8|8.02|9.15|7.48|0
1646667600000|2022-03-07 15:40:00|9.39|7.69|9.11|7.45|9.74|7.97|8.76|7.17|0
1646667900000|2022-03-07 15:45:00|9.16|7.5|8.83|7.23|9.47|7.75|8.54|6.99|0
1646668200000|2022-03-07 15:50:00|8.8|7.2|8.22|6.73|9.28|7.59|8.2|6.71|0
1646668500000|2022-03-07 15:55:00|8.27|6.77|8.62|7.05|8.81|7.21|8.12|6.64|0
1646668800000|2022-03-07 16:00:00|9.54|7.8|8.97|7.34|9.86|8.06|8.78|7.19|0
1646669100000|2022-03-07 16:05:00|9|7.36|9.39|7.68|9.5|7.77|8.78|7.19|0
1646669400000|2022-03-07 16:10:00|9.33|7.63|8.86|7.25|9.44|7.73|8.49|6.95|0
1646669700000|2022-03-07 16:15:00|9.08|7.43|9.81|8.03|10.35|8.47|9.08|7.43|0
1646670000000|2022-03-07 16:20:00|9.78|8|9.37|7.67|10.11|8.27|9.37|7.67|0
1646670300000|2022-03-07 16:25:00|9.47|7.75|9.42|7.71|9.69|7.93|9.31|7.62|0
1646670600000|2022-03-07 16:30:00|9.4|7.69|8.28|6.78|9.45|7.73|8.23|6.74|0
1646670900000|2022-03-07 16:35:00|8.34|6.82|7.68|6.29|8.34|6.82|7.66|6.27|0
1646671200000|2022-03-07 16:40:00|7.64|6.25|7.84|6.41|7.92|6.48|7.24|5.92|0
1646671500000|2022-03-07 16:45:00|9.46|7.74|9.37|7.67|9.69|7.93|9.31|7.62|0
1646671800000|2022-03-07 16:50:00|9.34|7.64|9.03|7.39|9.6|7.85|9.03|7.39|0
1646672100000|2022-03-07 16:55:00|8.98|7.34|8.65|7.08|8.98|7.34|8.36|6.84|0
1646672400000|2022-03-07 17:00:00|7.06|5.78|6.66|5.45|7.2|5.89|6.45|5.25|0
1646672700000|2022-03-07 17:05:00|6.61|5.41|6.76|5.53|6.94|5.68|6.48|5.28|0
1646673000000|2022-03-07 17:10:00|6.81|5.57|6.72|5.5|6.98|5.71|6.64|5.43|0
1646673300000|2022-03-07 17:15:00|6.8|5.57|6.28|5.08|7.18|5.88|6.16|4.96|0
1646673600000|2022-03-07 17:20:00|6.32|5.12|5.72|4.52|6.45|5.25|5.61|4.41|0
1646673900000|2022-03-07 17:25:00|5.76|4.56|6.2|5|6.22|5.02|5.65|4.45|0
1646674200000|2022-03-07 17:30:00|6.67|5.46|7.07|5.78|7.18|5.88|6.65|5.44|0
1646674500000|2022-03-07 17:35:00|7.03|5.75|6.19|4.99|7.09|5.8|6.14|4.94|0
1646674800000|2022-03-07 17:40:00|6.21|5.01|5.96|4.76|6.51|5.31|5.96|4.76|0
1646675100000|2022-03-07 17:45:00|5.93|4.73|5.76|4.56|6.03|4.83|5.6|4.4|0
1646675400000|2022-03-07 17:50:00|5.75|4.55|5.87|4.67|5.97|4.77|5.63|4.43|0
1646675700000|2022-03-07 17:55:00|5.9|4.7|5.88|4.68|6.03|4.83|5.83|4.63|0
1646676000000|2022-03-07 18:00:00|6.24|5.04|6.88|5.63|7.26|5.94|6.24|5.04|0
1646676300000|2022-03-07 18:05:00|6.9|5.65|6.66|5.45|7.24|5.92|6.64|5.43|0
1646676600000|2022-03-07 18:10:00|6.59|5.39|6.11|4.91|6.66|5.45|6.04|4.84|0
1646676900000|2022-03-07 18:15:00|6.2|5|5.75|4.55|6.2|5|5.69|4.49|0
1646677200000|2022-03-07 18:20:00|5.7|4.5|5.92|4.72|6.16|4.96|5.6|4.4|0
1646677500000|2022-03-07 18:25:00|5.99|4.79|6.17|4.97|6.43|5.23|5.99|4.79|0
1646677800000|2022-03-07 18:30:00|7.1|5.81|6.48|5.28|7.17|5.86|6.29|5.09|0
1646678100000|2022-03-07 18:35:00|6.4|5.2|6.24|5.04|6.43|5.23|6.02|4.82|0
1646678400000|2022-03-07 18:40:00|6.23|5.03|6.07|4.87|6.25|5.05|6.02|4.82|0
1646678700000|2022-03-07 18:45:00|6.42|5.22|6.13|4.93|6.66|5.45|6.11|4.91|0
1646679000000|2022-03-07 18:50:00|6.2|5|6.08|4.88|6.49|5.29|5.98|4.78|0
1646679300000|2022-03-07 18:55:00|6.07|4.87|6|4.8|6.08|4.88|5.86|4.66|0
1646679600000|2022-03-07 19:00:00|6.59|5.39|6.18|4.98|6.66|5.45|6.17|4.97|0
1646679900000|2022-03-07 19:05:00|6.19|4.99|6.36|5.16|6.49|5.29|6.11|4.91|0
1646680200000|2022-03-07 19:10:00|6.33|5.13|6.33|5.13|6.47|5.27|6.17|4.97|0
1646680500000|2022-03-07 19:15:00|6.3|5.1|6.13|4.93|6.3|5.1|6.12|4.92|0
1646680800000|2022-03-07 19:20:00|6.35|5.15|6.35|5.15|6.35|5.15|6.35|5.15|0
1646694300000|2022-03-07 23:05:00|3.42|2.22|3.46|2.26|3.47|2.27|3.37|2.17|0
1646694600000|2022-03-07 23:10:00|3.47|2.27|3.54|2.34|3.56|2.36|3.41|2.21|0
1646694900000|2022-03-07 23:15:00|3.55|2.35|3.5|2.3|3.57|2.37|3.45|2.25|0
1646695200000|2022-03-07 23:20:00|3.49|2.29|3.57|2.37|3.67|2.47|3.49|2.29|0
1646695500000|2022-03-07 23:25:00|3.58|2.38|3.48|2.28|3.63|2.43|3.47|2.27|0
1646695800000|2022-03-07 23:30:00|3.47|2.27|3.32|2.12|3.49|2.29|3.28|2.08|0
1646696100000|2022-03-07 23:35:00|3.31|2.11|3.37|2.17|3.42|2.22|3.31|2.11|0
1646696400000|2022-03-07 23:40:00|3.36|2.16|3.44|2.24|3.45|2.25|3.35|2.15|0
1646696700000|2022-03-07 23:45:00|3.43|2.23|3.35|2.15|3.49|2.29|3.33|2.13|0
1646697000000|2022-03-07 23:50:00|3.37|2.17|3.46|2.26|3.49|2.29|3.35|2.15|0
1646697300000|2022-03-07 23:55:00|3.47|2.27|3.44|2.24|3.52|2.32|3.42|2.22|0
1646697600000|2022-03-08 00:00:00|3.45|2.25|3.47|2.27|3.58|2.38|3.41|2.21|0
1646697900000|2022-03-08 00:05:00|3.48|2.28|3.6|2.4|3.6|2.4|3.45|2.25|0
1646698200000|2022-03-08 00:10:00|3.58|2.38|3.51|2.31|3.59|2.39|3.44|2.24|0
1646698500000|2022-03-08 00:15:00|3.53|2.33|3.78|2.58|3.83|2.63|3.5|2.3|0
1646698800000|2022-03-08 00:20:00|3.75|2.55|3.83|2.63|3.86|2.66|3.67|2.47|0
1646699100000|2022-03-08 00:25:00|3.81|2.61|3.78|2.58|3.88|2.68|3.75|2.55|0
1646699400000|2022-03-08 00:30:00|3.77|2.57|3.59|2.39|3.81|2.61|3.57|2.37|0
1646699700000|2022-03-08 00:35:00|3.57|2.37|3.77|2.57|3.77|2.57|3.52|2.32|0
1646700000000|2022-03-08 00:40:00|3.78|2.58|3.61|2.41|3.78|2.58|3.55|2.35|0
1646700300000|2022-03-08 00:45:00|3.64|2.44|3.58|2.38|3.73|2.53|3.5|2.3|0
1646700600000|2022-03-08 00:50:00|3.57|2.37|3.64|2.44|3.66|2.46|3.51|2.31|0
1646700900000|2022-03-08 00:55:00|3.63|2.43|3.71|2.51|3.75|2.55|3.6|2.4|0
1646701200000|2022-03-08 01:00:00|3.7|2.5|3.8|2.6|4.02|2.82|3.7|2.5|0
1646701500000|2022-03-08 01:05:00|3.81|2.61|4.21|3.01|4.21|3.01|3.64|2.44|0
1646701800000|2022-03-08 01:10:00|4.19|2.99|4.41|3.21|4.56|3.36|4.19|2.99|0
1646702100000|2022-03-08 01:15:00|4.39|3.19|4.61|3.41|4.8|3.6|4.37|3.17|0
1646702400000|2022-03-08 01:20:00|4.63|3.43|4.64|3.44|4.64|3.44|4.41|3.21|0
1646702700000|2022-03-08 01:25:00|4.67|3.47|4.46|3.26|4.8|3.6|4.46|3.26|0
1646703000000|2022-03-08 01:30:00|4.47|3.27|4.81|3.61|4.83|3.63|4.45|3.25|0
1646703300000|2022-03-08 01:35:00|4.79|3.59|4.3|3.1|4.79|3.59|4.3|3.1|0
1646703600000|2022-03-08 01:40:00|4.31|3.11|4.73|3.53|4.74|3.54|4.31|3.11|0
1646703900000|2022-03-08 01:45:00|4.69|3.49|4.67|3.47|4.73|3.53|4.51|3.31|0
1646704200000|2022-03-08 01:50:00|4.68|3.48|4.5|3.3|4.75|3.55|4.48|3.28|0
1646704500000|2022-03-08 01:55:00|4.54|3.34|4.64|3.44|4.7|3.5|4.52|3.32|0
1646704800000|2022-03-08 02:00:00|4.66|3.46|3.62|2.42|4.71|3.51|3.52|2.32|0
1646705100000|2022-03-08 02:05:00|3.61|2.41|3.53|2.33|3.74|2.54|3.44|2.24|0
1646705400000|2022-03-08 02:10:00|3.54|2.34|3.57|2.37|3.65|2.45|3.52|2.32|0
1646705700000|2022-03-08 02:15:00|3.59|2.39|3.61|2.41|3.69|2.49|3.51|2.31|0
1646706000000|2022-03-08 02:20:00|3.6|2.4|3.55|2.35|3.6|2.4|3.5|2.3|0
1646706300000|2022-03-08 02:25:00|3.54|2.34|3.46|2.26|3.54|2.34|3.41|2.21|0
1646706600000|2022-03-08 02:30:00|3.45|2.25|3.56|2.36|3.58|2.38|3.45|2.25|0
1646706900000|2022-03-08 02:35:00|3.55|2.35|3.48|2.28|3.61|2.41|3.47|2.27|0
1646707200000|2022-03-08 02:40:00|3.46|2.26|3.47|2.27|3.54|2.34|3.36|2.16|0
1646707500000|2022-03-08 02:45:00|3.44|2.24|3.32|2.12|3.47|2.27|3.28|2.08|0
1646707800000|2022-03-08 02:50:00|3.3|2.1|3.19|1.99|3.31|2.11|3.15|1.95|0
1646708100000|2022-03-08 02:55:00|3.21|2.01|3.05|1.85|3.27|2.07|3.01|1.81|0
1646708400000|2022-03-08 03:00:00|3.04|1.84|3.11|1.91|3.11|1.91|2.94|1.74|0
1646708700000|2022-03-08 03:05:00|3.12|1.92|3.18|1.98|3.22|2.02|3.06|1.86|0
1646709000000|2022-03-08 03:10:00|3.2|2|2.95|1.75|3.22|2.02|2.91|1.71|0
1646709300000|2022-03-08 03:15:00|2.94|1.74|3.2|2|3.3|2.1|2.86|1.66|0
1646709600000|2022-03-08 03:20:00|3.19|1.99|3.29|2.09|3.3|2.1|3.16|1.96|0
1646709900000|2022-03-08 03:25:00|3.3|2.1|3.32|2.12|3.42|2.22|3.3|2.1|0
1646710200000|2022-03-08 03:30:00|3.34|2.14|3.39|2.19|3.49|2.29|3.32|2.12|0
1646710500000|2022-03-08 03:35:00|3.4|2.2|3.4|2.2|3.49|2.29|3.39|2.19|0
1646710800000|2022-03-08 03:40:00|3.42|2.22|3.2|2|3.42|2.22|3.2|2|0
1646711100000|2022-03-08 03:45:00|3.21|2.01|3.2|2|3.29|2.09|3.15|1.95|0
1646711400000|2022-03-08 03:50:00|3.19|1.99|3.22|2.02|3.29|2.09|3.19|1.99|0
1646711700000|2022-03-08 03:55:00|3.21|2.01|3.25|2.05|3.25|2.05|3.15|1.95|0
1646712000000|2022-03-08 04:00:00|3.24|2.04|3.25|2.05|3.26|2.06|3.17|1.97|0
1646712300000|2022-03-08 04:05:00|3.21|2.01|3.24|2.04|3.26|2.06|3.2|2|0
1646712600000|2022-03-08 04:10:00|3.23|2.03|3.16|1.96|3.23|2.03|3.11|1.91|0
1646712900000|2022-03-08 04:15:00|3.15|1.95|3.15|1.95|3.19|1.99|3.06|1.86|0
1646713200000|2022-03-08 04:20:00|3.12|1.92|3.01|1.81|3.16|1.96|2.95|1.75|0
1646713500000|2022-03-08 04:25:00|2.99|1.79|3.04|1.84|3.06|1.86|2.98|1.78|0
1646713800000|2022-03-08 04:30:00|3.03|1.83|3.01|1.81|3.07|1.87|2.99|1.79|0
1646714100000|2022-03-08 04:35:00|3.02|1.82|2.98|1.78|3.06|1.86|2.9|1.7|0
1646714400000|2022-03-08 04:40:00|2.97|1.77|2.98|1.78|3.06|1.86|2.92|1.72|0
1646714700000|2022-03-08 04:45:00|2.95|1.75|2.93|1.73|2.97|1.77|2.89|1.69|0
1646715000000|2022-03-08 04:50:00|2.94|1.74|2.96|1.76|2.99|1.79|2.93|1.73|0
1646715300000|2022-03-08 04:55:00|2.95|1.75|2.97|1.77|3.03|1.83|2.91|1.71|0
1646715600000|2022-03-08 05:00:00|2.95|1.75|2.94|1.74|2.96|1.76|2.86|1.66|0
1646715900000|2022-03-08 05:05:00|2.95|1.75|2.81|1.61|3.06|1.86|2.78|1.58|0
1646716200000|2022-03-08 05:10:00|2.8|1.6|2.86|1.66|2.87|1.67|2.75|1.55|0
1646716500000|2022-03-08 05:15:00|2.84|1.64|2.85|1.65|2.89|1.69|2.82|1.62|0
1646716800000|2022-03-08 05:20:00|2.86|1.66|2.76|1.56|2.86|1.66|2.74|1.54|0
1646717100000|2022-03-08 05:25:00|2.75|1.55|2.46|1.26|2.8|1.6|2.46|1.26|0
1646717400000|2022-03-08 05:30:00|2.45|1.25|2.54|1.34|2.59|1.39|2.45|1.25|0
1646717700000|2022-03-08 05:35:00|2.53|1.33|2.45|1.25|2.57|1.37|2.39|1.19|0
1646718000000|2022-03-08 05:40:00|2.44|1.24|2.52|1.32|2.55|1.35|2.31|1.11|0
1646718300000|2022-03-08 05:45:00|2.53|1.33|2.8|1.6|2.85|1.65|2.47|1.27|0
1646718600000|2022-03-08 05:50:00|2.79|1.59|2.81|1.61|2.83|1.63|2.75|1.55|0
1646718900000|2022-03-08 05:55:00|2.82|1.62|2.76|1.56|2.85|1.65|2.76|1.56|0
1646719200000|2022-03-08 06:00:00|2.79|1.59|3|1.8|3|1.8|2.79|1.59|0
1646719500000|2022-03-08 06:05:00|2.99|1.79|2.89|1.69|3.04|1.84|2.87|1.67|0
1646719800000|2022-03-08 06:10:00|2.88|1.68|2.69|1.49|2.88|1.68|2.61|1.41|0
1646720100000|2022-03-08 06:15:00|2.65|1.45|2.49|1.29|2.71|1.51|2.49|1.29|0
1646720400000|2022-03-08 06:20:00|2.5|1.3|2.06|0.86|2.55|1.35|2|0.8|0
1646720700000|2022-03-08 06:25:00|1.97|0.77|2.2|1|2.39|1.19|1.97|0.77|0
1646721000000|2022-03-08 06:30:00|2.24|1.04|2.17|0.97|2.29|1.09|2.13|0.93|0
1646721300000|2022-03-08 06:35:00|2.16|0.96|2.22|1.02|2.24|1.04|2.12|0.92|0
1646721600000|2022-03-08 06:40:00|2.21|1.01|2.34|1.14|2.34|1.14|2.15|0.95|0
1646721900000|2022-03-08 06:45:00|2.33|1.13|2.34|1.14|2.36|1.16|2.24|1.04|0
1646722200000|2022-03-08 06:50:00|2.35|1.15|2.45|1.25|2.47|1.27|2.33|1.13|0
1646722500000|2022-03-08 06:55:00|2.44|1.24|2.45|1.25|2.57|1.37|2.43|1.23|0
1646722800000|2022-03-08 07:00:00|2.44|1.24|2.32|1.12|2.46|1.26|2.29|1.09|0
1646723100000|2022-03-08 07:05:00|2.31|1.11|2.29|1.09|2.4|1.2|2.25|1.05|0
1646723400000|2022-03-08 07:10:00|2.28|1.08|2.16|0.96|2.29|1.09|2.12|0.92|0
1646723700000|2022-03-08 07:15:00|2.14|0.94|2.93|1.73|2.93|1.73|1.76|0.56|0
1646724000000|2022-03-08 07:20:00|2.94|1.74|2.93|1.73|3.22|2.02|2.89|1.69|0
1646724300000|2022-03-08 07:25:00|2.92|1.72|3.24|2.04|3.28|2.08|2.86|1.66|0
1646724600000|2022-03-08 07:30:00|3.22|2.02|3.12|1.92|3.29|2.09|3.1|1.9|0
1646724900000|2022-03-08 07:35:00|3.14|1.94|3.14|1.94|3.23|2.03|3.09|1.89|0
1646725200000|2022-03-08 07:40:00|3.15|1.95|3.39|2.19|3.46|2.26|3.09|1.89|0
1646725500000|2022-03-08 07:45:00|3.45|2.25|3.29|2.09|3.46|2.26|3.24|2.04|0
1646725800000|2022-03-08 07:50:00|3.28|2.08|3.04|1.84|3.29|2.09|2.93|1.73|0
1646726100000|2022-03-08 07:55:00|3.03|1.83|2.92|1.72|3.03|1.83|2.81|1.61|0
1646726400000|2022-03-08 08:00:00|2.94|1.74|3.41|2.21|3.44|2.24|2.87|1.67|0
1646726700000|2022-03-08 08:05:00|3.32|2.32|3.47|2.47|3.51|2.51|3.23|2.23|0
1646727000000|2022-03-08 08:10:00|3.43|2.43|4.39|3.39|4.42|3.42|3.43|2.43|0
1646727300000|2022-03-08 08:15:00|4.4|3.4|4.03|3.03|4.97|3.97|3.53|2.53|0
1646727600000|2022-03-08 08:20:00|4.05|3.05|4.56|3.56|4.66|3.66|4.02|3.02|0
1646727900000|2022-03-08 08:25:00|4.61|3.61|4.78|3.78|4.82|3.82|4.07|3.07|0
1646728200000|2022-03-08 08:30:00|4.76|3.76|3.86|2.86|4.92|3.92|3.85|2.85|0
1646728500000|2022-03-08 08:35:00|3.84|2.84|4.41|3.41|4.52|3.52|3.84|2.84|0
1646728800000|2022-03-08 08:40:00|4.37|3.37|3.92|2.92|4.68|3.68|3.88|2.88|0
1646729100000|2022-03-08 08:45:00|3.9|2.9|4.1|3.1|4.38|3.38|3.75|2.75|0
1646729400000|2022-03-08 08:50:00|4.08|3.08|3.82|2.82|4.15|3.15|3.58|2.58|0
1646729700000|2022-03-08 08:55:00|3.8|2.8|4.03|3.03|4.08|3.08|3.7|2.7|0
1646730000000|2022-03-08 09:00:00|3.98|2.98|4.47|3.47|4.6|3.6|3.96|2.96|0
1646730300000|2022-03-08 09:05:00|4.48|3.48|4.14|3.14|4.58|3.58|4.02|3.02|0
1646730600000|2022-03-08 09:10:00|4.15|3.15|4.37|3.37|4.52|3.52|4.15|3.15|0
1646730900000|2022-03-08 09:15:00|4.35|3.35|4.25|3.25|4.64|3.64|4.21|3.21|0
1646731200000|2022-03-08 09:20:00|4.24|3.24|4|3|4.29|3.29|3.86|2.86|0
1646731500000|2022-03-08 09:25:00|4.05|3.05|3.87|2.87|4.07|3.07|3.84|2.84|0
1646731800000|2022-03-08 09:30:00|3.9|2.9|4.13|3.13|4.22|3.22|3.7|2.7|0
1646732100000|2022-03-08 09:35:00|4.09|3.09|4.05|3.05|4.11|3.11|3.86|2.86|0
1646732400000|2022-03-08 09:40:00|3.98|2.98|3.96|2.96|4.05|3.05|3.82|2.82|0
1646732700000|2022-03-08 09:45:00|3.92|2.92|3.77|2.77|3.92|2.92|3.61|2.61|0
1646733000000|2022-03-08 09:50:00|3.75|2.75|4.05|3.05|4.07|3.07|3.71|2.71|0
1646733300000|2022-03-08 09:55:00|4.08|3.08|3.99|2.99|4.15|3.15|3.86|2.86|0
1646733600000|2022-03-08 10:00:00|4.03|3.03|3.84|2.84|4.08|3.08|3.79|2.79|0
1646733900000|2022-03-08 10:05:00|3.81|2.81|3.58|2.58|3.88|2.88|3.58|2.58|0
1646734200000|2022-03-08 10:10:00|3.59|2.59|3.79|2.79|3.82|2.82|3.57|2.57|0
1646734500000|2022-03-08 10:15:00|3.76|2.76|3.15|2.15|3.77|2.77|3.14|2.14|0
1646734800000|2022-03-08 10:20:00|3.13|2.13|3.31|2.31|3.34|2.34|3.13|2.13|0
1646735100000|2022-03-08 10:25:00|3.33|2.33|3.89|2.89|3.91|2.91|3.31|2.31|0
1646735400000|2022-03-08 10:30:00|3.87|2.87|3.68|2.68|3.87|2.87|3.6|2.6|0
1646735700000|2022-03-08 10:35:00|3.69|2.69|3.61|2.61|3.87|2.87|3.61|2.61|0
1646736000000|2022-03-08 10:40:00|3.63|2.63|3.78|2.78|3.89|2.89|3.39|2.39|0
1646736300000|2022-03-08 10:45:00|3.79|2.79|3.99|2.99|4.04|3.04|3.66|2.66|0
1646736600000|2022-03-08 10:50:00|4.01|3.01|4.01|3.01|4.24|3.24|3.92|2.92|0
1646736900000|2022-03-08 10:55:00|4.02|3.02|4|3|4.23|3.23|3.97|2.97|0
1646737200000|2022-03-08 11:00:00|4.01|3.01|4.06|3.06|4.07|3.07|3.86|2.86|0
1646737500000|2022-03-08 11:05:00|4.08|3.08|3.88|2.88|4.1|3.1|3.73|2.73|0
1646737800000|2022-03-08 11:10:00|3.89|2.89|3.98|2.98|4.08|3.08|3.83|2.83|0
1646738100000|2022-03-08 11:15:00|3.97|2.97|3.64|2.64|3.99|2.99|3.61|2.61|0
1646738400000|2022-03-08 11:20:00|3.66|2.66|3.93|2.93|3.97|2.97|3.65|2.65|0
1646738700000|2022-03-08 11:25:00|3.95|2.95|4.06|3.06|4.15|3.15|3.91|2.91|0
1646739000000|2022-03-08 11:30:00|4.07|3.07|4.07|3.07|4.12|3.12|3.89|2.89|0
1646739300000|2022-03-08 11:35:00|4.03|3.03|4.02|3.02|4.06|3.06|3.93|2.93|0
1646739600000|2022-03-08 11:40:00|4.04|3.04|3.98|2.98|4.04|3.04|3.77|2.77|0
1646739900000|2022-03-08 11:45:00|3.96|2.96|4.15|3.15|4.2|3.2|3.79|2.79|0
1646740200000|2022-03-08 11:50:00|4.11|3.11|4.05|3.05|4.2|3.2|3.96|2.96|0
1646740500000|2022-03-08 11:55:00|4.07|3.07|4.27|3.27|4.28|3.28|4.05|3.05|0
1646740800000|2022-03-08 12:00:00|4.25|3.25|4.52|3.52|4.52|3.52|4.17|3.17|0
1646741100000|2022-03-08 12:05:00|4.51|3.51|4.55|3.55|4.55|3.55|4.44|3.44|0
1646741400000|2022-03-08 12:10:00|4.56|3.56|5.05|4.05|5.56|4.55|4.56|3.56|0
1646741700000|2022-03-08 12:15:00|5.03|4.03|4.56|3.56|5.09|4.09|4.55|3.55|0
1646742000000|2022-03-08 12:20:00|4.54|3.54|4.44|3.44|4.55|3.55|4.4|3.4|0
1646742300000|2022-03-08 12:25:00|4.46|3.46|4.16|3.16|4.7|3.7|4.12|3.12|0
1646742600000|2022-03-08 12:30:00|4.18|3.18|4.24|3.24|4.27|3.27|3.91|2.91|0
1646742900000|2022-03-08 12:35:00|4.23|3.23|4|3|4.23|3.23|3.95|2.95|0
1646743200000|2022-03-08 12:40:00|4.01|3.01|3.51|2.51|4.08|3.08|3.51|2.51|0
1646743500000|2022-03-08 12:45:00|3.54|2.54|3.76|2.76|3.82|2.82|2.84|1.84|0
1646743800000|2022-03-08 12:50:00|3.71|2.71|3.49|2.49|3.71|2.71|3.49|2.49|0
1646744100000|2022-03-08 12:55:00|3.5|2.5|3.67|2.67|3.72|2.72|3.49|2.49|0
1646744400000|2022-03-08 13:00:00|3.66|2.66|3.71|2.71|3.73|2.73|3.39|2.39|0
1646744700000|2022-03-08 13:05:00|3.74|2.74|3.53|2.53|3.85|2.85|3.44|2.44|0
1646745000000|2022-03-08 13:10:00|3.56|2.56|2.79|1.79|3.57|2.57|2.74|1.74|0
1646745300000|2022-03-08 13:15:00|2.84|1.84|2.92|1.92|3.01|2.01|2.78|1.78|0
1646745600000|2022-03-08 13:20:00|2.93|1.93|2.99|1.99|3.17|2.17|2.61|1.61|0
1646745900000|2022-03-08 13:25:00|3.01|2.01|3.2|2.2|3.23|2.23|2.98|1.98|0
1646746200000|2022-03-08 13:30:00|3.21|2.21|3.11|2.11|3.23|2.23|3.03|2.03|0
1646746500000|2022-03-08 13:35:00|3.12|2.12|3.48|2.48|3.51|2.51|3.07|2.07|0
1646746800000|2022-03-08 13:40:00|3.47|2.47|3.31|2.31|3.78|2.78|3.3|2.3|0
1646747100000|2022-03-08 13:45:00|3.33|2.33|3.45|2.45|3.56|2.56|3.27|2.27|0
1646747400000|2022-03-08 13:50:00|3.44|2.44|3.57|2.57|3.73|2.73|3.3|2.3|0
1646747700000|2022-03-08 13:55:00|3.58|2.58|3.38|2.38|3.65|2.65|3.33|2.33|0
1646748000000|2022-03-08 14:00:00|3.37|2.37|3.37|2.37|3.5|2.5|3.22|2.22|0
1646748300000|2022-03-08 14:05:00|3.4|2.4|3.11|2.11|3.52|2.52|3.1|2.1|0
1646748600000|2022-03-08 14:10:00|3.12|2.12|3.13|2.13|3.31|2.31|3.08|2.08|0
1646748900000|2022-03-08 14:15:00|3.11|2.11|3.31|2.31|3.44|2.44|3.11|2.11|0
1646749200000|2022-03-08 14:20:00|3.29|2.29|3.69|2.69|3.69|2.69|3.29|2.29|0
1646749500000|2022-03-08 14:25:00|3.62|2.62|3.32|2.32|3.63|2.63|3.27|2.27|0
1646749800000|2022-03-08 14:30:00|3.28|2.28|3.04|2.04|3.62|2.62|2.98|1.98|0
1646750100000|2022-03-08 14:35:00|3.02|2.02|2.79|1.79|3.95|2.95|2.79|1.79|0
1646750400000|2022-03-08 14:40:00|2.76|1.76|3.67|2.67|3.88|2.88|2.6|1.6|0
1646750700000|2022-03-08 14:45:00|3.66|2.66|3.29|2.29|3.94|2.94|3.28|2.28|0
1646751000000|2022-03-08 14:50:00|3.33|2.33|2.87|1.87|3.56|2.56|2.79|1.79|0
1646751300000|2022-03-08 14:55:00|2.82|1.82|2.9|1.9|2.98|1.98|2.71|1.71|0
1646751600000|2022-03-08 15:00:00|2.78|1.78|2.08|1.08|2.91|1.91|2.08|1.08|0
1646751900000|2022-03-08 15:05:00|2.51|1.51|2.26|1.26|2.56|1.56|2.25|1.25|0
1646752200000|2022-03-08 15:10:00|2.23|1.23|2.46|1.46|2.52|1.52|2.23|1.23|0
1646752500000|2022-03-08 15:15:00|2.47|1.47|3.29|2.29|3.29|2.29|2.46|1.46|0
1646752800000|2022-03-08 15:20:00|3.25|2.25|2.7|1.7|3.39|2.39|2.7|1.7|0
1646753100000|2022-03-08 15:25:00|2.62|1.62|2.38|1.38|2.66|1.66|2.38|1.38|0
1646753400000|2022-03-08 15:30:00|2.36|1.36|2.18|1.18|2.66|1.66|2.12|1.12|0
1646753700000|2022-03-08 15:35:00|2.16|1.16|2.24|1.24|2.38|1.38|2.14|1.14|0
1646754000000|2022-03-08 15:40:00|2.3|1.3|2.52|1.52|2.58|1.58|2.24|1.24|0
1646754300000|2022-03-08 15:45:00|2.56|1.56|2.58|1.58|2.78|1.78|2.4|1.4|0
1646754600000|2022-03-08 15:50:00|2.52|1.52|3.01|2.01|3.02|2.02|2.28|1.28|0
1646754900000|2022-03-08 15:55:00|2.96|1.96|3.2|2.2|3.25|2.25|2.77|1.77|0
1646755200000|2022-03-08 16:00:00|3.18|2.18|2.96|1.96|3.41|2.41|2.68|1.68|0
1646755500000|2022-03-08 16:05:00|3.02|2.02|2.42|1.42|3.02|2.02|2.33|1.33|0
1646755800000|2022-03-08 16:10:00|2.44|1.44|2.51|1.51|2.62|1.62|2.33|1.33|0
1646756100000|2022-03-08 16:15:00|2.56|1.56|2.5|1.5|2.62|1.62|2.26|1.26|0
1646756400000|2022-03-08 16:20:00|2.53|1.53|2.15|1.15|2.55|1.55|2.15|1.15|0
1646756700000|2022-03-08 16:25:00|2.14|1.14|2.04|1.04|2.25|1.25|1.77|0.77|0
1646757000000|2022-03-08 16:30:00|2.05|1.05|1.89|0.89|2.07|1.07|1.7|0.7|0
1646757300000|2022-03-08 16:35:00|1.88|0.88|1.85|0.85|1.98|0.98|1.81|0.81|0
1646757600000|2022-03-08 16:40:00|1.87|0.87|1.86|0.86|2.02|1.02|1.75|0.75|0
1646757900000|2022-03-08 16:45:00|1.87|0.87|2.28|1.28|2.4|1.4|1.87|0.87|0
1646758200000|2022-03-08 16:50:00|2.29|1.29|2.47|1.47|2.5|1.5|2.22|1.22|0
1646758500000|2022-03-08 16:55:00|2.46|1.46|2.34|1.34|2.62|1.62|2.29|1.29|0
1646758800000|2022-03-08 17:00:00|2.36|1.36|2.73|1.73|3.1|2.1|2.33|1.33|0
1646759100000|2022-03-08 17:05:00|2.75|1.75|3.12|2.12|3.27|2.27|2.75|1.75|0
1646759400000|2022-03-08 17:10:00|3.11|2.11|4.14|3.14|4.14|3.14|3.11|2.11|0
1646759700000|2022-03-08 17:15:00|4.23|3.23|5.18|4.18|7.88|6.45|4|3|0
1646760000000|2022-03-08 17:20:00|5.21|4.21|4.97|3.97|5.58|4.57|4.63|3.63|0
1646760300000|2022-03-08 17:25:00|4.96|3.96|5.68|4.65|5.92|4.84|4.5|3.5|0
1646760600000|2022-03-08 17:30:00|5.78|4.73|6.42|5.25|6.49|5.31|5.14|4.14|0
1646760900000|2022-03-08 17:35:00|6.38|5.22|6.64|5.44|6.72|5.5|5.77|4.72|0
1646761200000|2022-03-08 17:40:00|6.7|5.48|6.44|5.27|6.94|5.68|5.9|4.83|0
1646761500000|2022-03-08 17:45:00|6.31|5.16|6.35|5.19|6.72|5.5|5.92|4.84|0
1646761800000|2022-03-08 17:50:00|6.39|5.23|6.87|5.62|6.9|5.64|5.48|4.48|0
1646762100000|2022-03-08 17:55:00|6.86|5.55|6.6|5.4|6.86|5.55|6.26|5.12|0
1646762400000|2022-03-08 18:00:00|6.62|5.42|7.85|6.43|7.85|6.43|6.62|5.42|0
1646762700000|2022-03-08 18:05:00|7.88|6.45|7.73|6.33|9.27|7.58|6.69|5.48|0
1646763000000|2022-03-08 18:10:00|7.78|6.37|7.35|6.01|8.15|6.67|7.26|5.94|0
1646763300000|2022-03-08 18:15:00|7.34|6|7.43|6.08|7.73|6.33|7.02|5.74|0
1646763600000|2022-03-08 18:20:00|7.48|6.12|6.11|5|7.48|6.12|6.07|4.96|0
1646763900000|2022-03-08 18:25:00|6.05|4.95|5.11|4.11|6.11|5|5.05|4.05|0
1646764200000|2022-03-08 18:30:00|5.18|4.18|4.41|3.41|5.18|4.18|4.15|3.15|0
1646764500000|2022-03-08 18:35:00|4.42|3.42|4.21|3.21|4.58|3.58|4.06|3.06|0
1646764800000|2022-03-08 18:40:00|4.2|3.2|4.47|3.47|4.61|3.61|3.22|2.22|0
1646765100000|2022-03-08 18:45:00|4.5|3.5|4|3|4.56|3.56|3.84|2.84|0
1646765400000|2022-03-08 18:50:00|3.96|2.96|3.65|2.65|4.04|3.04|3.52|2.52|0
1646765700000|2022-03-08 18:55:00|3.66|2.66|3.59|2.59|3.78|2.78|3.25|2.25|0
1646766000000|2022-03-08 19:00:00|3.58|2.58|3.23|2.23|3.63|2.63|2.9|1.9|0
1646766300000|2022-03-08 19:05:00|3.15|2.15|3.58|2.58|3.8|2.8|3.12|2.12|0
1646766600000|2022-03-08 19:10:00|3.59|2.59|3.4|2.4|3.61|2.61|3.06|2.06|0
1646766900000|2022-03-08 19:15:00|3.37|2.37|3.4|2.4|3.65|2.65|3.18|2.18|0
1646767200000|2022-03-08 19:20:00|3.42|2.42|3.66|2.66|3.77|2.77|3|2|0
1646767500000|2022-03-08 19:25:00|3.65|2.65|4.2|3.2|4.28|3.28|3.51|2.51|0
1646767800000|2022-03-08 19:30:00|4.15|3.15|3.69|2.69|4.4|3.4|3.62|2.62|0
1646768100000|2022-03-08 19:35:00|3.77|2.77|4|3|4.14|3.14|3.54|2.54|0
1646768400000|2022-03-08 19:40:00|3.96|2.96|4.08|3.08|4.11|3.11|3.6|2.6|0
1646768700000|2022-03-08 19:45:00|4.28|3.28|4.81|3.81|4.81|3.81|4.21|3.21|0
1646769000000|2022-03-08 19:50:00|4.79|3.79|4.16|3.16|4.84|3.84|4.14|3.14|0
1646769300000|2022-03-08 19:55:00|4.24|3.24|4.22|3.22|4.55|3.55|3.85|2.85|0
1646769600000|2022-03-08 20:00:00|4.15|3.15|5.24|4.24|5.32|4.32|4.05|3.05|0
1646769900000|2022-03-08 20:05:00|5.09|4.09|4.82|3.82|5.17|4.17|4.68|3.68|0
1646770200000|2022-03-08 20:10:00|4.9|3.9|4.49|3.49|5|4|4.01|3.01|0
1646770500000|2022-03-08 20:15:00|4.53|3.53|4.2|3.2|4.63|3.63|4.07|3.07|0
1646770800000|2022-03-08 20:20:00|4.21|3.21|3.96|2.96|4.22|3.22|3.69|2.69|0
1646771100000|2022-03-08 20:25:00|3.99|2.99|2.83|1.83|3.99|2.99|2.83|1.83|0
1646771400000|2022-03-08 20:30:00|2.87|1.87|2.43|1.43|2.9|1.9|2.34|1.34|0
1646771700000|2022-03-08 20:35:00|2.42|1.42|2.78|1.78|2.78|1.78|2.33|1.33|0
1646772000000|2022-03-08 20:40:00|2.85|1.85|2.41|1.41|2.96|1.96|2.41|1.41|0
1646772300000|2022-03-08 20:45:00|2.37|1.37|2.3|1.3|2.58|1.58|2.23|1.23|0
1646772600000|2022-03-08 20:50:00|2.29|1.29|2.3|1.3|2.87|1.87|1.98|0.98|0
1646772900000|2022-03-08 20:55:00|2.27|1.27|2.05|1.05|2.28|1.28|1.91|0.91|0
1646773200000|2022-03-08 21:00:00|1.98|0.98|1.76|0.76|1.98|0.98|1.7|0.7|0
1646773500000|2022-03-08 21:05:00|1.75|0.75|1.7|0.7|1.78|0.78|1.66|0.66|0
1646773800000|2022-03-08 21:10:00|1.71|0.71|1.75|0.75|1.82|0.82|1.71|0.71|0
1646774100000|2022-03-08 21:15:00|1.83|0.63|1.74|0.54|1.83|0.63|1.74|0.54|0
1646774400000|2022-03-08 21:20:00|1.73|0.53|1.72|0.52|1.75|0.55|1.7|0.5|0
1646774700000|2022-03-08 21:25:00|1.73|0.53|1.74|0.54|1.74|0.54|1.69|0.49|0
1646775000000|2022-03-08 21:30:00|1.75|0.55|1.69|0.49|1.75|0.55|1.68|0.48|0
1646775300000|2022-03-08 21:35:00|1.7|0.5|1.67|0.47|1.72|0.52|1.67|0.47|0
1646775600000|2022-03-08 21:40:00|1.68|0.48|1.65|0.45|1.69|0.49|1.64|0.44|0
1646775900000|2022-03-08 21:45:00|1.66|0.46|1.73|0.53|1.73|0.53|1.64|0.44|0
1646776200000|2022-03-08 21:50:00|1.71|0.51|1.73|0.53|1.78|0.58|1.71|0.51|0
1646776500000|2022-03-08 21:55:00|1.72|0.52|1.71|0.51|1.75|0.55|1.68|0.48|0
1646776800000|2022-03-08 22:00:00|1.72|0.52|1.71|0.51|1.72|0.52|1.7|0.5|0
1646777100000|2022-03-08 22:05:00|1.7|0.5|1.68|0.48|1.71|0.51|1.68|0.48|0
1646777400000|2022-03-08 22:10:00|1.69|0.49|1.7|0.5|1.72|0.52|1.68|0.48|0
1646777700000|2022-03-08 22:15:00|1.71|0.51|1.71|0.51|1.71|0.51|1.69|0.49|0
1646778000000|2022-03-08 22:20:00|1.7|0.5|1.7|0.5|1.72|0.52|1.7|0.5|0
1646778300000|2022-03-08 22:25:00|1.68|0.48|1.68|0.48|1.71|0.51|1.68|0.48|0
1646778600000|2022-03-08 22:30:00|1.67|0.47|1.67|0.47|1.67|0.47|1.67|0.47|0
1646778900000|2022-03-08 22:35:00|1.66|0.46|1.66|0.46|1.66|0.46|1.66|0.46|0
1646779500000|2022-03-08 22:45:00|1.68|0.48|1.68|0.48|1.68|0.48|1.68|0.48|0
1646779800000|2022-03-08 22:50:00|1.66|0.46|1.67|0.47|1.67|0.47|1.66|0.46|0
1646780100000|2022-03-08 22:55:00|1.68|0.48|1.68|0.48|1.68|0.48|1.67|0.47|0
1646780400000|2022-03-08 23:00:00|1.7|0.5|1.83|0.63|1.84|0.64|1.7|0.5|0
1646780700000|2022-03-08 23:05:00|1.84|0.64|1.81|0.61|1.84|0.64|1.79|0.59|0
1646781000000|2022-03-08 23:10:00|1.8|0.6|1.85|0.65|1.86|0.66|1.76|0.56|0
1646781300000|2022-03-08 23:15:00|1.84|0.64|1.81|0.61|1.84|0.64|1.78|0.58|0
1646781600000|2022-03-08 23:20:00|1.8|0.6|1.81|0.61|1.83|0.63|1.77|0.57|0
1646781900000|2022-03-08 23:25:00|1.82|0.62|1.87|0.67|1.88|0.68|1.8|0.6|0
1646782200000|2022-03-08 23:30:00|1.9|0.7|1.98|0.78|2.01|0.81|1.9|0.7|0
1646782500000|2022-03-08 23:35:00|1.99|0.79|1.98|0.78|2|0.8|1.97|0.77|0
1646782800000|2022-03-08 23:40:00|1.97|0.77|1.99|0.79|2.01|0.81|1.96|0.76|0
1646783100000|2022-03-08 23:45:00|2|0.8|1.97|0.77|2.06|0.86|1.96|0.76|0
1646783400000|2022-03-08 23:50:00|1.94|0.74|2.02|0.82|2.05|0.85|1.92|0.72|0
1646783700000|2022-03-08 23:55:00|2.03|0.83|2.04|0.84|2.08|0.88|1.96|0.76|0
1646784000000|2022-03-09 00:00:00|2.05|0.85|2.1|0.9|2.13|0.93|2.04|0.84|0
1646784300000|2022-03-09 00:05:00|2.11|0.91|2.11|0.91|2.14|0.94|2.08|0.88|0
1646784600000|2022-03-09 00:10:00|2.1|0.9|2.07|0.87|2.11|0.91|2.06|0.86|0
1646784900000|2022-03-09 00:15:00|2.08|0.88|2.06|0.86|2.19|0.99|2.06|0.86|0
1646785200000|2022-03-09 00:20:00|2.07|0.87|2.14|0.94|2.17|0.97|2.06|0.86|0
1646785500000|2022-03-09 00:25:00|2.13|0.93|2.19|0.99|2.23|1.03|2.13|0.93|0
1646785800000|2022-03-09 00:30:00|2.18|0.98|2.06|0.86|2.19|0.99|2.04|0.84|0
1646786100000|2022-03-09 00:35:00|2.05|0.85|2.08|0.88|2.13|0.93|2.05|0.85|0
1646786400000|2022-03-09 00:40:00|2.07|0.87|2.14|0.94|2.14|0.94|2.07|0.87|0
1646786700000|2022-03-09 00:45:00|2.15|0.95|2.17|0.97|2.17|0.97|2.1|0.9|0
1646787000000|2022-03-09 00:50:00|2.18|0.98|2.18|0.98|2.22|1.02|2.14|0.94|0
1646787300000|2022-03-09 00:55:00|2.2|1|2.22|1.02|2.24|1.04|2.16|0.96|0
1646787600000|2022-03-09 01:00:00|2.26|1.06|2.17|0.97|2.33|1.13|2.17|0.97|0
1646787900000|2022-03-09 01:05:00|2.15|0.95|2.27|1.07|2.32|1.12|2.14|0.94|0
1646788200000|2022-03-09 01:10:00|2.3|1.1|2.24|1.04|2.34|1.14|2.24|1.04|0
1646788500000|2022-03-09 01:15:00|2.22|1.02|2.15|0.95|2.23|1.03|2.13|0.93|0
1646788800000|2022-03-09 01:20:00|2.16|0.96|2.07|0.87|2.18|0.98|2.05|0.85|0
1646789100000|2022-03-09 01:25:00|2.06|0.86|2.12|0.92|2.12|0.92|2.05|0.85|0
1646789400000|2022-03-09 01:30:00|2.11|0.91|2.54|1.34|2.63|1.43|2.09|0.89|0
1646789700000|2022-03-09 01:35:00|2.58|1.38|2.34|1.14|2.63|1.43|2.33|1.13|0
1646790000000|2022-03-09 01:40:00|2.33|1.13|2.39|1.19|2.44|1.24|2.26|1.06|0
1646790300000|2022-03-09 01:45:00|2.38|1.18|2.39|1.19|2.46|1.26|2.37|1.17|0
1646790600000|2022-03-09 01:50:00|2.4|1.2|2.19|0.99|2.43|1.23|2.15|0.95|0
1646790900000|2022-03-09 01:55:00|2.18|0.98|2.17|0.97|2.26|1.06|2.16|0.96|0
1646791200000|2022-03-09 02:00:00|2.18|0.98|2.21|1.01|2.36|1.16|2.17|0.97|0
1646791500000|2022-03-09 02:05:00|2.2|1|2.23|1.03|2.25|1.05|2.16|0.96|0
1646791800000|2022-03-09 02:10:00|2.24|1.04|2.27|1.07|2.29|1.09|2.23|1.03|0
1646792100000|2022-03-09 02:15:00|2.26|1.06|2.23|1.03|2.26|1.06|2.16|0.96|0
1646792400000|2022-03-09 02:20:00|2.25|1.05|2.31|1.11|2.4|1.2|2.22|1.02|0
1646792700000|2022-03-09 02:25:00|2.3|1.1|2.43|1.23|2.43|1.23|2.3|1.1|0
1646793000000|2022-03-09 02:30:00|2.42|1.22|2.32|1.12|2.42|1.22|2.26|1.06|0
1646793300000|2022-03-09 02:35:00|2.33|1.13|2.12|0.92|2.36|1.16|2.12|0.92|0
1646793600000|2022-03-09 02:40:00|2.13|0.93|2.12|0.92|2.2|1|2.09|0.89|0
1646793900000|2022-03-09 02:45:00|2.11|0.91|2.09|0.89|2.17|0.97|2.09|0.89|0
1646794200000|2022-03-09 02:50:00|2.1|0.9|1.98|0.78|2.1|0.9|1.95|0.75|0
1646794500000|2022-03-09 02:55:00|1.99|0.79|2.05|0.85|2.07|0.87|1.98|0.78|0
1646794800000|2022-03-09 03:00:00|2.07|0.87|1.99|0.79|2.08|0.88|1.98|0.78|0
1646795100000|2022-03-09 03:05:00|2|0.8|1.98|0.78|2.01|0.81|1.96|0.76|0
1646795400000|2022-03-09 03:10:00|1.97|0.77|1.94|0.74|2.01|0.81|1.92|0.72|0
1646795700000|2022-03-09 03:15:00|1.95|0.75|1.85|0.65|1.95|0.75|1.81|0.61|0
1646796000000|2022-03-09 03:20:00|1.86|0.66|1.98|0.78|2|0.8|1.86|0.66|0
1646796300000|2022-03-09 03:25:00|1.96|0.76|1.93|0.73|1.99|0.79|1.93|0.73|0
1646796600000|2022-03-09 03:30:00|1.94|0.74|2.02|0.82|2.04|0.84|1.94|0.74|0
1646796900000|2022-03-09 03:35:00|2.03|0.83|2.02|0.82|2.06|0.86|1.99|0.79|0
1646797200000|2022-03-09 03:40:00|2.01|0.81|2.01|0.81|2.02|0.82|1.98|0.78|0
1646797500000|2022-03-09 03:45:00|2.03|0.83|2.02|0.82|2.05|0.85|2.01|0.81|0
1646797800000|2022-03-09 03:50:00|2.01|0.81|2.01|0.81|2.03|0.83|2|0.8|0
1646798100000|2022-03-09 03:55:00|1.98|0.78|1.88|0.68|2|0.8|1.84|0.64|0
1646798400000|2022-03-09 04:00:00|1.89|0.69|2.11|0.91|2.14|0.94|1.89|0.69|0
1646798700000|2022-03-09 04:05:00|2.12|0.92|2.15|0.95|2.2|1|2.11|0.91|0
1646799000000|2022-03-09 04:10:00|2.16|0.96|2.22|1.02|2.22|1.02|2.08|0.88|0
1646799300000|2022-03-09 04:15:00|2.23|1.03|2.24|1.04|2.24|1.04|2.18|0.98|0
1646799600000|2022-03-09 04:20:00|2.25|1.05|2.27|1.07|2.31|1.11|2.23|1.03|0
1646799900000|2022-03-09 04:25:00|2.26|1.06|2.98|1.78|2.98|1.78|2.02|0.82|0
1646800200000|2022-03-09 04:30:00|3.01|1.81|2.93|1.73|3.02|1.82|2.9|1.7|0
1646800500000|2022-03-09 04:35:00|2.94|1.74|3.04|1.84|3.05|1.85|2.91|1.71|0
1646800800000|2022-03-09 04:40:00|3.05|1.85|2.93|1.73|3.05|1.85|2.89|1.69|0
1646801100000|2022-03-09 04:45:00|2.94|1.74|3.01|1.81|3.02|1.82|2.88|1.68|0
1646801400000|2022-03-09 04:50:00|2.99|1.79|2.96|1.76|3.03|1.83|2.93|1.73|0
1646801700000|2022-03-09 04:55:00|2.97|1.77|2.9|1.7|3.02|1.82|2.89|1.69|0
1646802000000|2022-03-09 05:00:00|2.89|1.69|2.75|1.55|2.9|1.7|2.73|1.53|0
1646802300000|2022-03-09 05:05:00|2.77|1.57|2.73|1.53|2.78|1.58|2.73|1.53|0
1646802600000|2022-03-09 05:10:00|2.74|1.54|2.71|1.51|2.8|1.6|2.69|1.49|0
1646802900000|2022-03-09 05:15:00|2.72|1.52|2.64|1.44|2.72|1.52|2.56|1.36|0
1646803200000|2022-03-09 05:20:00|2.63|1.43|2.68|1.48|2.72|1.52|2.62|1.42|0
1646803500000|2022-03-09 05:25:00|2.69|1.49|2.88|1.68|2.95|1.75|2.65|1.45|0
1646803800000|2022-03-09 05:30:00|2.87|1.67|2.63|1.43|2.89|1.69|2.63|1.43|0
1646804100000|2022-03-09 05:35:00|2.62|1.42|2.37|1.17|2.66|1.46|2.36|1.16|0
1646804400000|2022-03-09 05:40:00|2.36|1.16|2.44|1.24|2.48|1.28|2.36|1.16|0
1646804700000|2022-03-09 05:45:00|2.45|1.25|2.3|1.1|2.47|1.27|2.28|1.08|0
1646805000000|2022-03-09 05:50:00|2.29|1.09|2.32|1.12|2.35|1.15|2.23|1.03|0
1646805300000|2022-03-09 05:55:00|2.33|1.13|2.42|1.22|2.43|1.23|2.31|1.11|0
1646805600000|2022-03-09 06:00:00|2.43|1.23|2.43|1.23|2.55|1.35|2.42|1.22|0
1646805900000|2022-03-09 06:05:00|2.44|1.24|2.67|1.47|2.69|1.49|2.42|1.22|0
1646806200000|2022-03-09 06:10:00|2.66|1.46|2.62|1.42|2.76|1.56|2.62|1.42|0
1646806500000|2022-03-09 06:15:00|2.65|1.45|2.72|1.52|2.79|1.59|2.65|1.45|0
1646806800000|2022-03-09 06:20:00|2.74|1.54|2.63|1.43|2.82|1.62|2.63|1.43|0
1646807100000|2022-03-09 06:25:00|2.64|1.44|2.71|1.51|2.72|1.52|2.55|1.35|0
1646807400000|2022-03-09 06:30:00|2.72|1.52|2.87|1.67|2.87|1.67|2.61|1.41|0
1646807700000|2022-03-09 06:35:00|2.86|1.66|2.61|1.41|2.98|1.78|2.61|1.41|0
1646808000000|2022-03-09 06:40:00|2.62|1.42|2.56|1.36|2.63|1.43|2.5|1.3|0
1646808300000|2022-03-09 06:45:00|2.55|1.35|2.49|1.29|2.63|1.43|2.47|1.27|0
1646808600000|2022-03-09 06:50:00|2.48|1.28|2.74|1.54|2.83|1.63|2.48|1.28|0
1646808900000|2022-03-09 06:55:00|2.71|1.51|2.75|1.55|2.84|1.64|2.71|1.51|0
1646809200000|2022-03-09 07:00:00|2.79|1.59|2.69|1.49|2.81|1.61|2.5|1.3|0
1646809500000|2022-03-09 07:05:00|2.71|1.51|2.88|1.68|2.93|1.73|2.71|1.51|0
1646809800000|2022-03-09 07:10:00|2.89|1.69|2.88|1.68|2.95|1.75|2.82|1.62|0
1646810100000|2022-03-09 07:15:00|2.87|1.67|3.04|1.84|3.06|1.86|2.87|1.67|0
1646810400000|2022-03-09 07:20:00|3.05|1.85|3.12|1.92|3.13|1.93|3.01|1.81|0
1646810700000|2022-03-09 07:25:00|3.09|1.89|3.71|2.51|3.75|2.55|3.09|1.89|0
1646811000000|2022-03-09 07:30:00|3.67|2.47|3.51|2.31|4.28|3.08|3.38|2.18|0
1646811300000|2022-03-09 07:35:00|3.49|2.29|3.59|2.39|3.59|2.39|3.4|2.2|0
1646811600000|2022-03-09 07:40:00|3.6|2.4|3.43|2.23|3.7|2.5|3.39|2.19|0
1646811900000|2022-03-09 07:45:00|3.52|2.32|3.53|2.33|3.53|2.33|3.3|2.1|0
1646812200000|2022-03-09 07:50:00|3.51|2.31|3.67|2.47|3.78|2.58|3.5|2.3|0
1646812500000|2022-03-09 07:55:00|3.68|2.48|3.73|2.53|3.77|2.57|3.51|2.31|0
1646812800000|2022-03-09 08:00:00|3.72|2.52|3.16|1.96|3.72|2.52|3.16|1.96|0
1646813100000|2022-03-09 08:05:00|3.05|2.05|3.75|2.75|3.81|2.81|2.89|1.89|0
1646813400000|2022-03-09 08:10:00|3.77|2.77|3.95|2.95|4.07|3.07|3.72|2.72|0
1646813700000|2022-03-09 08:15:00|3.94|2.94|3.64|2.64|3.94|2.94|3.41|2.41|0
1646814000000|2022-03-09 08:20:00|3.65|2.65|3.56|2.56|3.87|2.87|3.5|2.5|0
1646814300000|2022-03-09 08:25:00|3.54|2.54|3.31|2.31|3.68|2.68|3.3|2.3|0
1646814600000|2022-03-09 08:30:00|3.33|2.33|3.64|2.64|3.81|2.81|3.3|2.3|0
1646814900000|2022-03-09 08:35:00|3.61|2.61|3.61|2.61|3.69|2.69|3.4|2.4|0
1646815200000|2022-03-09 08:40:00|3.59|2.59|3.9|2.9|3.94|2.94|3.59|2.59|0
1646815500000|2022-03-09 08:45:00|3.88|2.88|3.85|2.85|3.95|2.95|3.74|2.74|0
1646815800000|2022-03-09 08:50:00|3.87|2.87|4.03|3.03|4.1|3.1|3.82|2.82|0
1646816100000|2022-03-09 08:55:00|4.01|3.01|4.05|3.05|4.11|3.11|3.94|2.94|0
1646816400000|2022-03-09 09:00:00|4.07|3.07|4.21|3.21|4.39|3.39|4.07|3.07|0
1646816700000|2022-03-09 09:05:00|4.19|3.19|3.79|2.79|4.32|3.32|3.72|2.72|0
1646817000000|2022-03-09 09:10:00|3.81|2.81|3.62|2.62|3.95|2.95|3.56|2.56|0
1646817300000|2022-03-09 09:15:00|3.63|2.63|3.98|2.98|4.01|3.01|3.61|2.61|0
1646817600000|2022-03-09 09:20:00|3.96|2.96|4.23|3.23|4.26|3.26|3.96|2.96|0
1646817900000|2022-03-09 09:25:00|4.22|3.22|4.25|3.25|4.38|3.38|4.18|3.18|0
1646818200000|2022-03-09 09:30:00|4.28|3.28|4.2|3.2|4.79|3.79|4.13|3.13|0
1646818500000|2022-03-09 09:35:00|4.17|3.17|4.32|3.32|4.32|3.32|4.09|3.09|0
1646818800000|2022-03-09 09:40:00|4.33|3.33|4.47|3.47|4.58|3.58|4.28|3.28|0
1646819100000|2022-03-09 09:45:00|4.46|3.46|4.14|3.14|4.52|3.52|4.03|3.03|0
1646819400000|2022-03-09 09:50:00|4.12|3.12|4.34|3.34|4.62|3.62|4.08|3.08|0
1646819700000|2022-03-09 09:55:00|4.36|3.36|4.62|3.62|4.62|3.62|4.28|3.28|0
1646820000000|2022-03-09 10:00:00|4.57|3.57|4.58|3.58|4.61|3.61|4.17|3.17|0
1646820300000|2022-03-09 10:05:00|4.55|3.55|4.57|3.57|4.78|3.78|4.46|3.46|0
1646820600000|2022-03-09 10:10:00|4.6|3.6|4.58|3.58|4.73|3.73|4.41|3.41|0
1646820900000|2022-03-09 10:15:00|4.59|3.59|4.69|3.69|4.7|3.7|4.37|3.37|0
1646821200000|2022-03-09 10:20:00|4.66|3.66|4.23|3.23|4.66|3.66|4.2|3.2|0
1646821500000|2022-03-09 10:25:00|4.22|3.22|4.54|3.54|4.57|3.57|4.22|3.22|0
1646821800000|2022-03-09 10:30:00|4.61|3.61|4.59|3.59|4.76|3.76|4.41|3.41|0
1646822100000|2022-03-09 10:35:00|4.58|3.58|4.56|3.56|4.85|3.85|4.55|3.55|0
1646822400000|2022-03-09 10:40:00|4.59|3.59|4.74|3.74|4.82|3.82|4.55|3.55|0
1646822700000|2022-03-09 10:45:00|4.73|3.73|4.59|3.59|4.81|3.81|4.49|3.49|0
1646823000000|2022-03-09 10:50:00|4.62|3.62|4.24|3.24|4.72|3.72|4.15|3.15|0
1646823300000|2022-03-09 10:55:00|4.25|3.25|4.54|3.54|4.71|3.71|4.15|3.15|0
1646823600000|2022-03-09 11:00:00|4.56|3.56|4.72|3.72|4.74|3.74|4.37|3.37|0
1646823900000|2022-03-09 11:05:00|4.75|3.75|4.9|3.9|4.93|3.93|4.71|3.71|0
1646824200000|2022-03-09 11:10:00|4.91|3.91|4.6|3.6|4.91|3.91|4.57|3.57|0
1646824500000|2022-03-09 11:15:00|4.63|3.63|4.92|3.92|4.99|3.99|4.54|3.54|0
1646824800000|2022-03-09 11:20:00|4.9|3.9|5.24|4.24|5.29|4.29|4.65|3.65|0
1646825100000|2022-03-09 11:25:00|5.27|4.27|4.82|3.82|5.39|4.39|4.8|3.8|0
1646825400000|2022-03-09 11:30:00|4.83|3.83|4.83|3.83|4.99|3.99|4.65|3.65|0
1646825700000|2022-03-09 11:35:00|4.8|3.8|4.58|3.58|4.94|3.94|4.57|3.57|0
1646826000000|2022-03-09 11:40:00|4.57|3.57|4.28|3.28|4.59|3.59|4.23|3.23|0
1646826300000|2022-03-09 11:45:00|4.25|3.25|4.45|3.45|4.48|3.48|4.14|3.14|0
1646826600000|2022-03-09 11:50:00|4.48|3.48|4.63|3.63|4.73|3.73|4.45|3.45|0
1646826900000|2022-03-09 11:55:00|4.6|3.6|4.4|3.4|4.62|3.62|4.4|3.4|0
1646827200000|2022-03-09 12:00:00|4.37|3.37|4.46|3.46|4.48|3.48|4.17|3.17|0
1646827500000|2022-03-09 12:05:00|4.41|3.41|4.53|3.53|4.64|3.64|4.22|3.22|0
1646827800000|2022-03-09 12:10:00|4.5|3.5|4.54|3.54|4.55|3.55|4.34|3.34|0
1646828100000|2022-03-09 12:15:00|4.57|3.57|4.81|3.81|4.84|3.84|4.46|3.46|0
1646828400000|2022-03-09 12:20:00|4.8|3.8|4.74|3.74|4.92|3.92|4.69|3.69|0
1646828700000|2022-03-09 12:25:00|4.71|3.71|4.7|3.7|4.84|3.84|4.63|3.63|0
1646829000000|2022-03-09 12:30:00|4.74|3.74|4.81|3.81|4.87|3.87|4.5|3.5|0
1646829300000|2022-03-09 12:35:00|4.79|3.79|4.59|3.59|4.91|3.91|4.45|3.45|0
1646829600000|2022-03-09 12:40:00|4.6|3.6|4.86|3.86|4.9|3.9|4.6|3.6|0
1646829900000|2022-03-09 12:45:00|4.89|3.89|4.81|3.81|5.08|4.08|4.65|3.65|0
1646830200000|2022-03-09 12:50:00|4.84|3.84|5.01|4.01|5.04|4.04|4.77|3.77|0
1646830500000|2022-03-09 12:55:00|5|4|5.13|4.13|5.2|4.2|4.88|3.88|0
1646830800000|2022-03-09 13:00:00|5.17|4.17|5.16|4.16|5.53|4.52|5.15|4.15|0
1646831100000|2022-03-09 13:05:00|5.15|4.15|4.98|3.98|5.18|4.18|4.51|3.51|0
1646831400000|2022-03-09 13:10:00|4.96|3.96|4.65|3.65|5.04|4.04|4.62|3.62|0
1646831700000|2022-03-09 13:15:00|4.66|3.66|4.84|3.84|4.84|3.84|4.65|3.65|0
1646832000000|2022-03-09 13:20:00|4.8|3.8|4.71|3.71|4.83|3.83|4.49|3.49|0
1646832300000|2022-03-09 13:25:00|4.72|3.72|4.99|3.99|5.08|4.08|4.65|3.65|0
1646832600000|2022-03-09 13:30:00|5|4|5.36|4.36|5.51|4.51|4.93|3.93|0
1646832900000|2022-03-09 13:35:00|5.35|4.35|5.01|4.01|5.47|4.47|4.99|3.99|0
1646833200000|2022-03-09 13:40:00|5.02|4.02|4.76|3.76|5.04|4.04|4.7|3.7|0
1646833500000|2022-03-09 13:45:00|4.75|3.75|5.14|4.14|5.19|4.19|4.75|3.75|0
1646833800000|2022-03-09 13:50:00|5.12|4.12|4.81|3.81|5.2|4.2|4.76|3.76|0
1646834100000|2022-03-09 13:55:00|4.8|3.8|4.59|3.59|4.85|3.85|4.53|3.53|0
1646834400000|2022-03-09 14:00:00|4.58|3.58|4.79|3.79|4.79|3.79|4.4|3.4|0
1646834700000|2022-03-09 14:05:00|4.8|3.8|6.04|4.95|6.04|4.95|4.66|3.66|0
1646835000000|2022-03-09 14:10:00|6.17|5.05|5.27|4.27|6.5|5.32|5.06|4.06|0
1646835300000|2022-03-09 14:15:00|5.26|4.26|5.12|4.12|5.59|4.57|5.06|4.06|0
1646835600000|2022-03-09 14:20:00|5.16|4.16|5.34|4.34|5.34|4.34|4.93|3.93|0
1646835900000|2022-03-09 14:25:00|5.35|4.35|5.68|4.64|5.68|4.65|5.31|4.31|0
1646836200000|2022-03-09 14:30:00|5.67|4.59|5.32|4.32|5.74|4.69|5.01|4.01|0
1646836500000|2022-03-09 14:35:00|5.25|4.25|5.42|4.42|5.57|4.56|4.75|3.75|0
1646836800000|2022-03-09 14:40:00|5.44|4.44|5.09|4.09|6.06|4.96|5.06|4.06|0
1646837100000|2022-03-09 14:45:00|5.24|4.24|5.45|4.45|5.66|4.63|5|4|0
1646837400000|2022-03-09 14:50:00|5.49|4.49|4.58|3.58|5.59|4.57|4.33|3.33|0
1646837700000|2022-03-09 14:55:00|4.56|3.56|5.04|4.04|5.19|4.19|4.46|3.46|0
1646838000000|2022-03-09 15:00:00|5.17|4.17|6.18|5.06|6.58|5.38|4.97|3.97|0
1646838300000|2022-03-09 15:05:00|6.17|5.05|6.17|5.04|6.4|5.24|5.88|4.81|0
1646838600000|2022-03-09 15:10:00|6.13|5.02|5.86|4.8|6.31|5.16|5.71|4.67|0
1646838900000|2022-03-09 15:15:00|5.9|4.82|5.67|4.64|6.39|5.23|5.21|4.21|0
1646839200000|2022-03-09 15:20:00|5.63|4.6|6.13|5.01|6.15|5.03|5.55|4.54|0
1646839500000|2022-03-09 15:25:00|6.09|4.98|5.93|4.85|6.18|5.06|5.35|4.35|0
1646839800000|2022-03-09 15:30:00|6.06|4.96|5.41|4.41|6.06|4.96|5.07|4.07|0
1646840100000|2022-03-09 15:35:00|5.46|4.46|5.71|4.67|5.97|4.88|5.3|4.3|0
1646840400000|2022-03-09 15:40:00|5.69|4.66|5.11|4.11|5.88|4.81|5.1|4.1|0
1646840700000|2022-03-09 15:45:00|5.15|4.15|5.38|4.38|5.44|4.44|5.04|4.04|0
1646841000000|2022-03-09 15:50:00|5.41|4.41|5.3|4.3|5.62|4.59|4.97|3.97|0
1646841300000|2022-03-09 15:55:00|5.28|4.28|5.81|4.75|6.08|4.97|5.24|4.24|0
1646841600000|2022-03-09 16:00:00|5.92|4.85|5.27|4.27|5.92|4.85|5.06|4.06|0
1646841900000|2022-03-09 16:05:00|5.29|4.29|5.41|4.41|5.86|4.8|5.26|4.26|0
1646842200000|2022-03-09 16:10:00|5.44|4.44|4.96|3.96|5.47|4.47|4.93|3.93|0
1646842500000|2022-03-09 16:15:00|4.95|3.95|5.34|4.34|5.35|4.35|4.64|3.64|0
1646842800000|2022-03-09 16:20:00|5.33|4.33|5.42|4.42|5.63|4.61|5.28|4.28|0
1646843100000|2022-03-09 16:25:00|5.36|4.36|5.04|4.04|5.45|4.45|5.01|4.01|0
1646843400000|2022-03-09 16:30:00|5.1|4.1|6.06|4.96|6.06|4.96|5.08|4.08|0
1646843700000|2022-03-09 16:35:00|6|4.91|5.86|4.8|6.33|5.18|5.55|4.54|0
1646844000000|2022-03-09 16:40:00|5.81|4.75|6.18|5.06|6.3|5.15|5.76|4.71|0
1646844300000|2022-03-09 16:45:00|6.22|5.09|6.36|5.2|6.38|5.22|6.01|4.91|0
1646844600000|2022-03-09 16:50:00|6.28|5.14|6.26|5.12|6.35|5.2|5.89|4.82|0
1646844900000|2022-03-09 16:55:00|6.28|5.14|6.65|5.44|6.74|5.51|6.22|5.09|0
1646845200000|2022-03-09 17:00:00|6.74|5.51|6.64|5.43|7.01|5.74|6.51|5.32|0
1646845500000|2022-03-09 17:05:00|6.69|5.47|6.56|5.37|6.73|5.51|6.41|5.24|0
1646845800000|2022-03-09 17:10:00|6.59|5.39|6.77|5.54|6.8|5.56|6.25|5.11|0
1646846100000|2022-03-09 17:15:00|6.78|5.55|6.62|5.42|6.89|5.64|6.56|5.36|0
1646846400000|2022-03-09 17:20:00|6.65|5.44|6.48|5.3|7.2|5.89|6.3|5.16|0
1646846700000|2022-03-09 17:25:00|6.53|5.34|6.83|5.59|6.97|5.71|6.16|5.04|0
1646847000000|2022-03-09 17:30:00|6.8|5.57|7.02|5.75|7.5|6.13|6.62|5.42|0
1646847300000|2022-03-09 17:35:00|7.07|5.79|7.58|6.2|7.66|6.26|7.02|5.74|0
1646847600000|2022-03-09 17:40:00|7.63|6.24|7.14|5.84|7.66|6.26|6.97|5.71|0
1646847900000|2022-03-09 17:45:00|7.16|5.86|7.54|6.17|7.59|6.21|6.84|5.6|0
1646848200000|2022-03-09 17:50:00|7.51|6.15|7.22|5.91|7.51|6.15|7.22|5.91|0
1646848500000|2022-03-09 17:55:00|7.28|5.95|7.57|6.19|7.57|6.19|7.06|5.78|0
1646848800000|2022-03-09 18:00:00|7.51|6.15|6.6|5.4|7.54|6.17|6.57|5.38|0
1646849100000|2022-03-09 18:05:00|6.55|5.36|6.68|5.47|6.91|5.66|6.45|5.28|0
1646849400000|2022-03-09 18:10:00|6.64|5.43|7.22|5.9|7.27|5.95|6.61|5.41|0
1646849700000|2022-03-09 18:15:00|7.24|5.92|7.01|5.74|7.47|6.11|7.01|5.74|0
1646850000000|2022-03-09 18:20:00|7.05|5.77|7.34|6.01|7.34|6.01|6.98|5.71|0
1646850300000|2022-03-09 18:25:00|7.38|6.04|7.43|6.08|7.54|6.17|7.11|5.82|0
1646850600000|2022-03-09 18:30:00|7.51|6.14|6.8|5.57|7.51|6.14|6.74|5.51|0
1646850900000|2022-03-09 18:35:00|6.85|5.61|6.8|5.56|7.14|5.84|6.67|5.45|0
1646851200000|2022-03-09 18:40:00|6.82|5.58|6.26|5.12|7.02|5.74|6.26|5.12|0
1646851500000|2022-03-09 18:45:00|6.33|5.18|5.89|4.82|6.4|5.23|5.7|4.66|0
1646851800000|2022-03-09 18:50:00|5.91|4.83|6.16|5.04|6.53|5.34|5.72|4.68|0
1646852100000|2022-03-09 18:55:00|6.18|5.06|6.03|4.93|6.23|5.09|5.9|4.83|0
1646852400000|2022-03-09 19:00:00|5.98|4.89|6.94|5.68|6.94|5.68|5.96|4.88|0
1646852700000|2022-03-09 19:05:00|6.87|5.62|6.46|5.29|6.99|5.72|6.39|5.23|0
1646853000000|2022-03-09 19:10:00|6.51|5.32|6.37|5.21|6.74|5.52|6.06|4.96|0
1646853300000|2022-03-09 19:15:00|6.39|5.23|6.25|5.11|6.55|5.36|5.9|4.83|0
1646853600000|2022-03-09 19:20:00|6.19|5.07|6.54|5.35|6.94|5.68|6.18|5.06|0
1646853900000|2022-03-09 19:25:00|6.42|5.26|6.65|5.44|6.7|5.48|6.38|5.22|0
1646854200000|2022-03-09 19:30:00|6.74|5.52|7.15|5.85|7.22|5.91|6.67|5.46|0
1646854500000|2022-03-09 19:35:00|7.12|5.83|7.14|5.85|7.35|6.01|6.98|5.71|0
1646854800000|2022-03-09 19:40:00|7.12|5.82|7.16|5.86|7.41|6.06|6.97|5.7|0
1646855100000|2022-03-09 19:45:00|7.21|5.9|6.84|5.6|7.36|6.02|6.58|5.39|0
1646855400000|2022-03-09 19:50:00|6.82|5.58|6.51|5.32|7.48|6.12|6.51|5.32|0
1646855700000|2022-03-09 19:55:00|6.53|5.34|6.66|5.45|7.08|5.79|6.51|5.32|0
1646856000000|2022-03-09 20:00:00|6.75|5.52|6.99|5.72|7.02|5.74|6.69|5.47|0
1646856300000|2022-03-09 20:05:00|7.07|5.78|8.02|6.56|8.02|6.56|6.97|5.7|0
1646856600000|2022-03-09 20:10:00|8.16|6.68|8.12|6.65|8.44|6.9|7.8|6.38|0
1646856900000|2022-03-09 20:15:00|8.18|6.69|7.95|6.51|8.4|6.88|7.58|6.2|0
1646857200000|2022-03-09 20:20:00|7.93|6.49|8.25|6.75|8.51|6.96|7.93|6.49|0
1646857500000|2022-03-09 20:25:00|8.2|6.71|7.49|6.13|8.36|6.84|7.22|5.91|0
1646857800000|2022-03-09 20:30:00|7.46|6.1|7.58|6.2|8.02|6.56|7.32|5.99|0
1646858100000|2022-03-09 20:35:00|7.53|6.16|6.82|5.58|7.66|6.27|6.81|5.57|0
1646858400000|2022-03-09 20:40:00|6.81|5.57|7.08|5.79|7.34|6|6.81|5.57|0
1646858700000|2022-03-09 20:45:00|7.02|5.75|6.47|5.3|7.44|6.08|6.23|5.1|0
1646859000000|2022-03-09 20:50:00|6.72|5.5|6.07|4.96|6.85|5.6|5.51|4.51|0
1646859300000|2022-03-09 20:55:00|6.02|4.93|5.63|4.61|6.02|4.93|5.31|4.31|0
1646859600000|2022-03-09 21:00:00|5.87|4.8|5.67|4.64|6.4|5.24|5.65|4.62|0
1646859900000|2022-03-09 21:05:00|5.71|4.67|6.49|5.31|6.81|5.57|5.71|4.67|0
1646860200000|2022-03-09 21:10:00|6.46|5.29|5.99|4.9|6.46|5.29|5.82|4.76|0
1646860500000|2022-03-09 21:15:00|6.17|4.97|6.42|5.22|6.47|5.27|5.96|4.88|0
1646860800000|2022-03-09 21:20:00|6.52|5.32|6.26|5.06|6.53|5.33|6.25|5.05|0
1646861100000|2022-03-09 21:25:00|6.27|5.07|6.29|5.09|6.36|5.16|6.24|5.04|0
1646861400000|2022-03-09 21:30:00|6.27|5.07|6.03|4.83|6.33|5.13|6.02|4.82|0
1646861700000|2022-03-09 21:35:00|6.06|4.86|6.28|5.08|6.28|5.08|5.99|4.79|0
1646862000000|2022-03-09 21:40:00|6.39|5.19|7.01|5.74|7.11|5.82|6.34|5.14|0
1646862300000|2022-03-09 21:45:00|6.95|5.69|6.57|5.37|6.96|5.69|6.56|5.36|0
1646862600000|2022-03-09 21:50:00|6.5|5.3|6.52|5.32|6.57|5.37|6.35|5.15|0
1646862900000|2022-03-09 21:55:00|6.45|5.25|6.5|5.3|6.53|5.33|6.42|5.22|0
1646863200000|2022-03-09 22:00:00|6.48|5.28|6.34|5.14|6.52|5.32|6.3|5.1|0
1646863500000|2022-03-09 22:05:00|6.32|5.12|6.35|5.15|6.35|5.15|6.3|5.1|0
1646863800000|2022-03-09 22:10:00|6.33|5.13|6.36|5.16|6.39|5.19|6.29|5.09|0
1646864100000|2022-03-09 22:15:00|6.35|5.15|6.38|5.18|6.45|5.25|6.31|5.11|0
1646864400000|2022-03-09 22:20:00|6.39|5.19|6.42|5.22|6.42|5.22|6.37|5.17|0
1646864700000|2022-03-09 22:25:00|6.45|5.25|6.42|5.22|6.45|5.25|6.42|5.22|0
1646865000000|2022-03-09 22:30:00|6.41|5.21|6.43|5.23|6.43|5.23|6.41|5.21|0
1646865300000|2022-03-09 22:35:00|6.42|5.22|6.39|5.19|6.42|5.22|6.38|5.18|0
1646865600000|2022-03-09 22:40:00|6.38|5.18|6.38|5.18|6.38|5.18|6.38|5.18|0
1646865900000|2022-03-09 22:45:00|6.37|5.17|6.37|5.17|6.37|5.17|6.37|5.17|0
1646866200000|2022-03-09 22:50:00|6.38|5.18|6.38|5.18|6.38|5.18|6.37|5.17|0
1646866500000|2022-03-09 22:55:00|6.37|5.17|6.33|5.13|6.41|5.21|6.31|5.11|0
1646866800000|2022-03-09 23:00:00|6.44|5.24|6.15|4.95|6.44|5.24|5.93|4.73|0
1646867100000|2022-03-09 23:05:00|6.13|4.93|6.23|5.03|6.36|5.16|6.04|4.84|0
1646867400000|2022-03-09 23:10:00|6.22|5.02|6.32|5.12|6.58|5.38|6.22|5.02|0
1646867700000|2022-03-09 23:15:00|6.34|5.14|6.09|4.89|6.4|5.2|6.09|4.89|0
1646868000000|2022-03-09 23:20:00|6.11|4.91|5.85|4.65|6.19|4.99|5.83|4.63|0
1646868300000|2022-03-09 23:25:00|5.86|4.66|5.95|4.75|6|4.8|5.81|4.61|0
1646868600000|2022-03-09 23:30:00|5.98|4.78|6.01|4.81|6.04|4.84|5.98|4.78|0
1646868900000|2022-03-09 23:35:00|6|4.8|5.96|4.76|6.07|4.87|5.84|4.64|0
1646869200000|2022-03-09 23:40:00|5.95|4.75|5.91|4.71|6.01|4.81|5.89|4.69|0
1646869500000|2022-03-09 23:45:00|5.92|4.72|5.91|4.71|6.02|4.82|5.88|4.68|0
1646869800000|2022-03-09 23:50:00|5.9|4.7|6|4.8|6.01|4.81|5.77|4.57|0
1646870100000|2022-03-09 23:55:00|6.01|4.81|6.11|4.91|6.12|4.92|6|4.8|0
1646870400000|2022-03-10 00:00:00|6.15|4.95|5.98|4.78|6.29|5.09|5.83|4.63|0
1646870700000|2022-03-10 00:05:00|5.99|4.79|5.91|4.71|6.01|4.81|5.75|4.55|0
1646871000000|2022-03-10 00:10:00|5.9|4.7|5.8|4.6|5.99|4.79|5.8|4.6|0
1646871300000|2022-03-10 00:15:00|5.78|4.58|5.82|4.62|5.87|4.67|5.65|4.45|0
1646871600000|2022-03-10 00:20:00|5.84|4.64|6.09|4.89|6.17|4.97|5.77|4.57|0
1646871900000|2022-03-10 00:25:00|6.11|4.91|6.12|4.92|6.2|5|6.08|4.88|0
1646872200000|2022-03-10 00:30:00|6.1|4.9|6.27|5.07|6.34|5.14|5.96|4.76|0
1646872500000|2022-03-10 00:35:00|6.26|5.06|6.29|5.09|6.36|5.16|6.18|4.98|0
1646872800000|2022-03-10 00:40:00|6.3|5.1|6.15|4.95|6.36|5.16|6.13|4.93|0
1646873100000|2022-03-10 00:45:00|6.17|4.97|5.99|4.79|6.17|4.97|5.96|4.76|0
1646873400000|2022-03-10 00:50:00|6|4.8|6.02|4.82|6.09|4.89|5.95|4.75|0
1646873700000|2022-03-10 00:55:00|6.04|4.84|5.96|4.76|6.08|4.88|5.89|4.69|0
1646874000000|2022-03-10 01:00:00|5.98|4.78|5.82|4.62|6.09|4.89|5.81|4.61|0
1646874300000|2022-03-10 01:05:00|5.83|4.63|6.15|4.95|6.21|5.01|5.72|4.52|0
1646874600000|2022-03-10 01:10:00|6.13|4.93|6.16|4.96|6.26|5.06|6.08|4.88|0
1646874900000|2022-03-10 01:15:00|6.17|4.97|5.96|4.76|6.2|5|5.92|4.72|0
1646875200000|2022-03-10 01:20:00|5.98|4.78|6.03|4.83|6.11|4.91|5.86|4.66|0
1646875500000|2022-03-10 01:25:00|6.01|4.81|6.06|4.86|6.22|5.02|6.01|4.81|0
1646875800000|2022-03-10 01:30:00|6.05|4.85|5.71|4.51|6.08|4.88|5.71|4.51|0
1646876100000|2022-03-10 01:35:00|5.75|4.55|5.29|4.09|5.81|4.61|5.2|4|0
1646876400000|2022-03-10 01:40:00|5.3|4.1|5.37|4.17|5.41|4.21|5.28|4.08|0
1646876700000|2022-03-10 01:45:00|5.38|4.18|5.63|4.43|5.63|4.43|5.37|4.17|0
1646877000000|2022-03-10 01:50:00|5.64|4.44|5.62|4.42|5.64|4.44|5.53|4.33|0
1646877300000|2022-03-10 01:55:00|5.61|4.41|5.65|4.45|5.71|4.51|5.42|4.22|0
1646877600000|2022-03-10 02:00:00|5.63|4.43|6.32|5.12|6.44|5.24|5.61|4.41|0
1646877900000|2022-03-10 02:05:00|6.33|5.13|6.11|4.91|6.33|5.13|6.07|4.87|0
1646878200000|2022-03-10 02:10:00|6.13|4.93|6.04|4.84|6.16|4.96|6.01|4.81|0
1646878500000|2022-03-10 02:15:00|6.01|4.81|6.02|4.82|6.04|4.84|5.83|4.63|0
1646878800000|2022-03-10 02:20:00|5.99|4.79|6.18|4.98|6.18|4.98|5.92|4.72|0
1646879100000|2022-03-10 02:25:00|6.04|4.84|6.13|4.93|6.17|4.97|6.02|4.82|0
1646879400000|2022-03-10 02:30:00|6.17|4.97|6.12|4.92|6.21|5.01|6.07|4.87|0
1646879700000|2022-03-10 02:35:00|6.11|4.91|6.25|5.05|6.26|5.06|6.07|4.87|0
1646880000000|2022-03-10 02:40:00|6.22|5.02|6.14|4.94|6.23|5.03|5.99|4.79|0
1646880300000|2022-03-10 02:45:00|6.15|4.95|5.84|4.64|6.15|4.95|5.82|4.62|0
1646880600000|2022-03-10 02:50:00|5.86|4.66|6.01|4.81|6.03|4.83|5.86|4.66|0
1646880900000|2022-03-10 02:55:00|6.02|4.82|5.87|4.67|6.03|4.83|5.75|4.55|0
1646881200000|2022-03-10 03:00:00|5.88|4.68|5.77|4.57|5.94|4.74|5.72|4.52|0
1646881500000|2022-03-10 03:05:00|5.78|4.58|5.65|4.45|5.84|4.64|5.65|4.45|0
1646881800000|2022-03-10 03:10:00|5.69|4.49|5.72|4.52|5.81|4.61|5.63|4.43|0
1646882100000|2022-03-10 03:15:00|5.73|4.53|5.78|4.58|5.86|4.66|5.66|4.46|0
1646882400000|2022-03-10 03:20:00|5.79|4.59|6.13|4.93|6.17|4.97|5.75|4.55|0
1646882700000|2022-03-10 03:25:00|6.14|4.94|5.92|4.72|6.29|5.09|5.8|4.6|0
1646883000000|2022-03-10 03:30:00|5.95|4.75|5.88|4.68|6.01|4.81|5.78|4.58|0
1646883300000|2022-03-10 03:35:00|5.89|4.69|5.89|4.69|5.9|4.7|5.71|4.51|0
1646883600000|2022-03-10 03:40:00|5.88|4.68|5.8|4.6|5.9|4.7|5.76|4.56|0
1646883900000|2022-03-10 03:45:00|5.79|4.59|5.94|4.74|5.95|4.75|5.67|4.47|0
1646884200000|2022-03-10 03:50:00|5.95|4.75|6.12|4.92|6.15|4.95|5.94|4.74|0
1646884500000|2022-03-10 03:55:00|6.04|4.84|6.04|4.84|6.1|4.9|6.02|4.82|0
1646884800000|2022-03-10 04:00:00|6.03|4.83|6.07|4.87|6.14|4.94|6.03|4.83|0
1646885100000|2022-03-10 04:05:00|6.06|4.86|5.99|4.79|6.17|4.97|5.99|4.79|0
1646885400000|2022-03-10 04:10:00|5.87|4.67|5.7|4.5|5.99|4.79|5.59|4.39|0
1646885700000|2022-03-10 04:15:00|5.68|4.48|5.64|4.44|5.81|4.61|5.61|4.41|0
1646886000000|2022-03-10 04:20:00|5.65|4.45|5.64|4.44|5.73|4.53|5.63|4.43|0
1646886300000|2022-03-10 04:25:00|5.63|4.43|5.52|4.32|5.67|4.47|5.48|4.28|0
1646886600000|2022-03-10 04:30:00|5.49|4.29|5.48|4.28|5.64|4.44|5.43|4.23|0
1646886900000|2022-03-10 04:35:00|5.47|4.27|5.31|4.11|5.51|4.31|5.31|4.11|0
1646887200000|2022-03-10 04:40:00|5.33|4.13|5.31|4.11|5.39|4.19|5.29|4.09|0
1646887500000|2022-03-10 04:45:00|5.33|4.13|5.34|4.14|5.43|4.23|5.32|4.12|0
1646887800000|2022-03-10 04:50:00|5.35|4.15|5.4|4.2|5.44|4.24|5.32|4.12|0
1646888100000|2022-03-10 04:55:00|5.41|4.21|5.49|4.29|5.49|4.29|5.38|4.18|0
1646888400000|2022-03-10 05:00:00|5.51|4.31|5.45|4.25|5.56|4.36|5.42|4.22|0
1646888700000|2022-03-10 05:05:00|5.47|4.27|5.36|4.16|5.49|4.29|5.34|4.14|0
1646889000000|2022-03-10 05:10:00|5.34|4.14|5.28|4.08|5.41|4.21|5.26|4.06|0
1646889300000|2022-03-10 05:15:00|5.3|4.1|5.38|4.18|5.41|4.21|5.26|4.06|0
1646889600000|2022-03-10 05:20:00|5.4|4.2|5.34|4.14|5.47|4.27|5.29|4.09|0
1646889900000|2022-03-10 05:25:00|5.33|4.13|5.29|4.09|5.33|4.13|5.25|4.05|0
1646890200000|2022-03-10 05:30:00|5.34|4.14|5.26|4.06|5.36|4.16|5.25|4.05|0
1646890500000|2022-03-10 05:35:00|5.28|4.08|5.4|4.2|5.42|4.22|5.28|4.08|0
1646890800000|2022-03-10 05:40:00|5.41|4.21|5.4|4.2|5.45|4.25|5.34|4.14|0
1646891100000|2022-03-10 05:45:00|5.41|4.21|5.52|4.32|5.58|4.38|5.4|4.2|0
1646891400000|2022-03-10 05:50:00|5.53|4.33|5.64|4.44|5.66|4.46|5.52|4.32|0
1646891700000|2022-03-10 05:55:00|5.63|4.43|5.57|4.37|5.72|4.52|5.53|4.33|0
1646892000000|2022-03-10 06:00:00|5.68|4.48|5.6|4.4|5.69|4.49|5.48|4.28|0
1646892300000|2022-03-10 06:05:00|5.61|4.41|5.76|4.56|5.77|4.57|5.56|4.36|0
1646892600000|2022-03-10 06:10:00|5.78|4.58|5.72|4.52|5.78|4.58|5.54|4.34|0
1646892900000|2022-03-10 06:15:00|5.71|4.51|5.62|4.42|5.77|4.57|5.59|4.39|0
1646893200000|2022-03-10 06:20:00|5.61|4.41|5.54|4.34|5.61|4.41|5.45|4.25|0
1646893500000|2022-03-10 06:25:00|5.56|4.36|5.3|4.1|5.56|4.36|5.29|4.09|0
1646893800000|2022-03-10 06:30:00|5.32|4.12|5.27|4.07|5.37|4.17|5.2|4|0
1646894100000|2022-03-10 06:35:00|5.28|4.08|5.44|4.24|5.53|4.33|5.28|4.08|0
1646894400000|2022-03-10 06:40:00|5.46|4.26|5.53|4.33|5.53|4.33|5.35|4.15|0
1646894700000|2022-03-10 06:45:00|5.54|4.34|5.31|4.11|5.58|4.38|5.25|4.05|0
1646895000000|2022-03-10 06:50:00|5.32|4.12|5.28|4.08|5.33|4.13|5.23|4.03|0
1646895300000|2022-03-10 06:55:00|5.3|4.1|5.35|4.15|5.41|4.21|5.29|4.09|0
1646895600000|2022-03-10 07:00:00|5.37|4.17|5.2|4|5.49|4.29|5.2|4|0
1646895900000|2022-03-10 07:05:00|5.21|4.01|5.25|4.05|5.32|4.12|5.2|4|0
1646896200000|2022-03-10 07:10:00|5.24|4.04|5.39|4.19|5.39|4.19|5.16|3.96|0
1646896500000|2022-03-10 07:15:00|5.34|4.14|5.3|4.1|5.45|4.25|5.21|4.01|0
1646896800000|2022-03-10 07:20:00|5.28|4.08|5.34|4.14|5.51|4.31|5.23|4.03|0
1646897100000|2022-03-10 07:25:00|5.33|4.13|5.34|4.14|5.43|4.23|5.28|4.08|0
1646897400000|2022-03-10 07:30:00|5.32|4.12|5.39|4.19|5.52|4.32|5.25|4.05|0
1646897700000|2022-03-10 07:35:00|5.41|4.21|6|4.8|6.03|4.83|5.3|4.1|0
1646898000000|2022-03-10 07:40:00|6.02|4.82|6.01|4.81|6.06|4.86|5.94|4.74|0
1646898300000|2022-03-10 07:45:00|6.02|4.82|6.07|4.87|6.08|4.88|5.94|4.74|0
1646898600000|2022-03-10 07:50:00|6.09|4.89|6.1|4.9|6.15|4.95|5.92|4.72|0
1646898900000|2022-03-10 07:55:00|6.11|4.91|6.09|4.89|6.19|4.99|6.02|4.82|0
1646899200000|2022-03-10 08:00:00|6.1|4.9|5.46|4.26|6.49|5.29|5.42|4.22|0
1646899500000|2022-03-10 08:05:00|5.47|4.27|5.44|4.44|5.59|4.58|5.32|4.27|0
1646899800000|2022-03-10 08:10:00|5.49|4.49|4.92|3.92|5.49|4.49|4.9|3.9|0
1646900100000|2022-03-10 08:15:00|4.97|3.97|4.93|3.93|5.05|4.05|4.9|3.9|0
1646900400000|2022-03-10 08:20:00|4.91|3.91|4.43|3.43|5.01|4.01|4.41|3.41|0
1646900700000|2022-03-10 08:25:00|4.4|3.4|4.28|3.28|4.41|3.41|4.09|3.09|0
1646901000000|2022-03-10 08:30:00|4.24|3.24|4.57|3.57|4.62|3.62|3.9|2.9|0
1646901300000|2022-03-10 08:35:00|4.55|3.55|4.64|3.64|4.78|3.78|4.53|3.53|0
1646901600000|2022-03-10 08:40:00|4.62|3.62|4.83|3.83|4.87|3.87|4.47|3.47|0
1646901900000|2022-03-10 08:45:00|4.85|3.85|4.8|3.8|5.03|4.03|4.6|3.6|0
1646902200000|2022-03-10 08:50:00|4.78|3.78|4.55|3.55|4.79|3.79|4.51|3.51|0
1646902500000|2022-03-10 08:55:00|4.57|3.57|4.49|3.49|4.67|3.67|4.44|3.44|0
1646902800000|2022-03-10 09:00:00|4.5|3.5|5.45|4.45|5.66|4.63|4.5|3.5|0
1646903100000|2022-03-10 09:05:00|5.56|4.55|6.03|4.94|6.1|4.99|5.42|4.42|0
1646903400000|2022-03-10 09:10:00|6|4.91|5.86|4.79|6.19|5.06|5.78|4.73|0
1646903700000|2022-03-10 09:15:00|5.87|4.8|5.83|4.77|5.92|4.84|5.68|4.65|0
1646904000000|2022-03-10 09:20:00|5.81|4.75|5.27|4.27|5.81|4.75|5.27|4.27|0
1646904300000|2022-03-10 09:25:00|5.23|4.23|5.02|4.02|5.27|4.27|4.99|3.99|0
1646904600000|2022-03-10 09:30:00|4.97|3.97|5.1|4.1|5.1|4.1|4.76|3.76|0
1646904900000|2022-03-10 09:35:00|5.05|4.05|5.13|4.13|5.22|4.22|4.98|3.98|0
1646905200000|2022-03-10 09:40:00|5.15|4.15|5.46|4.46|5.52|4.52|5.1|4.1|0
1646905500000|2022-03-10 09:45:00|5.48|4.48|5.13|4.13|5.56|4.55|5.02|4.02|0
1646905800000|2022-03-10 09:50:00|5.14|4.14|4.47|3.47|5.2|4.2|4.35|3.35|0
1646906100000|2022-03-10 09:55:00|4.5|3.5|4.59|3.59|5.36|4.36|4.35|3.35|0
1646906400000|2022-03-10 10:00:00|4.56|3.56|4.6|3.6|5.03|4.03|4.41|3.41|0
1646906700000|2022-03-10 10:05:00|4.62|3.62|4.4|3.4|4.83|3.83|4.2|3.2|0
1646907000000|2022-03-10 10:10:00|4.37|3.37|4.16|3.16|4.48|3.48|4.16|3.16|0
1646907300000|2022-03-10 10:15:00|4.17|3.17|4.38|3.38|4.49|3.49|4.12|3.12|0
1646907600000|2022-03-10 10:20:00|4.31|3.31|4.53|3.53|4.63|3.63|4.25|3.25|0
1646907900000|2022-03-10 10:25:00|4.52|3.52|4.71|3.71|4.76|3.76|4.46|3.46|0
1646908200000|2022-03-10 10:30:00|4.68|3.68|4.59|3.59|4.73|3.73|4.38|3.38|0
1646908500000|2022-03-10 10:35:00|4.55|3.55|4.29|3.29|4.65|3.65|4.26|3.26|0
1646908800000|2022-03-10 10:40:00|4.31|3.31|4.32|3.32|4.44|3.44|4.23|3.23|0
1646909100000|2022-03-10 10:45:00|4.35|3.35|4.57|3.57|4.57|3.57|4.28|3.28|0
1646909400000|2022-03-10 10:50:00|4.54|3.54|4.53|3.53|4.61|3.61|4.42|3.42|0
1646909700000|2022-03-10 10:55:00|4.52|3.52|4.04|3.04|4.6|3.6|4.03|3.03|0
1646910000000|2022-03-10 11:00:00|4.03|3.03|4.14|3.14|4.19|3.19|4.02|3.02|0
1646910300000|2022-03-10 11:05:00|4.15|3.15|3.8|2.8|4.15|3.15|3.79|2.79|0
1646910600000|2022-03-10 11:10:00|3.81|2.81|4.01|3.01|4.09|3.09|3.67|2.67|0
1646910900000|2022-03-10 11:15:00|4.02|3.02|3.97|2.97|4.07|3.07|3.94|2.94|0
1646911200000|2022-03-10 11:20:00|3.96|2.96|4.15|3.15|4.25|3.25|3.96|2.96|0
1646911500000|2022-03-10 11:25:00|4.17|3.17|4.2|3.2|4.32|3.32|4.14|3.14|0
1646911800000|2022-03-10 11:30:00|4.23|3.23|4.08|3.08|4.23|3.23|3.97|2.97|0
1646912100000|2022-03-10 11:35:00|4.09|3.09|3.88|2.88|4.21|3.21|3.88|2.88|0
1646912400000|2022-03-10 11:40:00|3.86|2.86|3.88|2.88|4.07|3.07|3.78|2.78|0
1646912700000|2022-03-10 11:45:00|3.89|2.89|3.63|2.63|3.93|2.93|3.59|2.59|0
1646913000000|2022-03-10 11:50:00|3.6|2.6|3.37|2.37|3.66|2.66|3.37|2.37|0
1646913300000|2022-03-10 11:55:00|3.39|2.39|3.58|2.58|3.62|2.62|3.38|2.38|0
1646913600000|2022-03-10 12:00:00|3.61|2.61|3.24|2.24|3.66|2.66|3.24|2.24|0
1646913900000|2022-03-10 12:05:00|3.25|2.25|3.51|2.51|3.51|2.51|3.25|2.25|0
1646914200000|2022-03-10 12:10:00|3.5|2.5|3.85|2.85|3.86|2.86|3.47|2.47|0
1646914500000|2022-03-10 12:15:00|3.86|2.86|3.99|2.99|4.07|3.07|3.74|2.74|0
1646914800000|2022-03-10 12:20:00|4.02|3.02|3.97|2.97|4.02|3.02|3.77|2.77|0
1646915100000|2022-03-10 12:25:00|3.99|2.99|4.05|3.05|4.09|3.09|3.9|2.9|0
1646915400000|2022-03-10 12:30:00|4.11|3.11|3.79|2.79|4.13|3.13|3.79|2.79|0
1646915700000|2022-03-10 12:35:00|3.8|2.8|3.91|2.91|3.92|2.92|3.67|2.67|0
1646916000000|2022-03-10 12:40:00|3.9|2.9|3.8|2.8|3.92|2.92|3.79|2.79|0
1646916300000|2022-03-10 12:45:00|3.78|2.78|3.41|2.41|3.83|2.83|3.41|2.41|0
1646916600000|2022-03-10 12:50:00|3.43|2.43|3.42|2.42|3.53|2.53|3.4|2.4|0
1646916900000|2022-03-10 12:55:00|3.44|2.44|3.29|2.29|3.6|2.6|3.28|2.28|0
1646917200000|2022-03-10 13:00:00|3.31|2.31|3.3|2.3|3.44|2.44|3.25|2.25|0
1646917500000|2022-03-10 13:05:00|3.29|2.29|3.07|2.07|3.33|2.33|3.07|2.07|0
1646917800000|2022-03-10 13:10:00|3.13|2.13|3.25|2.25|3.34|2.34|3.13|2.13|0
1646918100000|2022-03-10 13:15:00|3.23|2.23|3.21|2.21|3.35|2.35|3.17|2.17|0
1646918400000|2022-03-10 13:20:00|3.18|2.18|3.28|2.28|3.33|2.33|3.15|2.15|0
1646918700000|2022-03-10 13:25:00|3.27|2.27|3.34|2.34|3.37|2.37|3.22|2.22|0
1646919000000|2022-03-10 13:30:00|3.32|2.32|3.62|2.62|4.4|3.4|3.3|2.3|0
1646919300000|2022-03-10 13:35:00|3.66|2.66|3.02|2.02|3.71|2.71|2.95|1.95|0
1646919600000|2022-03-10 13:40:00|3.01|2.01|2.75|1.75|3.11|2.11|2.71|1.71|0
1646919900000|2022-03-10 13:45:00|2.74|1.74|2.72|1.72|2.87|1.87|2.7|1.7|0
1646920200000|2022-03-10 13:50:00|2.7|1.7|2.41|1.41|2.71|1.71|2.32|1.32|0
1646920500000|2022-03-10 13:55:00|2.43|1.43|2.39|1.39|2.49|1.49|2.39|1.39|0
1646920800000|2022-03-10 14:00:00|2.38|1.38|2.44|1.44|2.46|1.46|2.31|1.31|0
1646921100000|2022-03-10 14:05:00|2.43|1.43|2.57|1.57|2.66|1.66|2.28|1.28|0
1646921400000|2022-03-10 14:10:00|2.55|1.55|2.46|1.46|2.59|1.59|2.38|1.38|0
1646921700000|2022-03-10 14:15:00|2.47|1.47|2.47|1.47|2.48|1.48|2.39|1.39|0
1646922000000|2022-03-10 14:20:00|2.45|1.45|2.45|1.45|2.48|1.48|2.36|1.36|0
1646922300000|2022-03-10 14:25:00|2.44|1.44|2.58|1.58|2.59|1.59|2.43|1.43|0
1646922600000|2022-03-10 14:30:00|2.63|1.63|2.72|1.72|2.87|1.87|2.47|1.47|0
1646922900000|2022-03-10 14:35:00|2.66|1.66|1.79|0.79|2.74|1.74|1.64|0.64|0
1646923200000|2022-03-10 14:40:00|1.81|0.81|1.97|0.97|2.16|1.16|1.81|0.81|0
1646923500000|2022-03-10 14:45:00|1.98|0.98|1.84|0.84|2.08|1.08|1.84|0.84|0
1646923800000|2022-03-10 14:50:00|1.87|0.87|2.12|1.12|2.12|1.12|1.79|0.79|0
1646924100000|2022-03-10 14:55:00|2.07|1.07|2.55|1.55|2.72|1.72|2.07|1.07|0
1646924400000|2022-03-10 15:00:00|2.57|1.57|2.19|1.19|2.57|1.57|2.15|1.15|0
1646924700000|2022-03-10 15:05:00|2.23|1.23|2.33|1.33|2.4|1.4|2.18|1.18|0
1646925000000|2022-03-10 15:10:00|2.35|1.35|2.38|1.38|2.5|1.5|2.2|1.2|0
1646925300000|2022-03-10 15:15:00|2.35|1.35|2.8|1.8|2.8|1.8|2.35|1.35|0
1646925600000|2022-03-10 15:20:00|2.79|1.79|2.09|1.09|2.93|1.93|2.02|1.02|0
1646925900000|2022-03-10 15:25:00|2.1|1.1|1.85|0.85|2.25|1.25|1.85|0.85|0
1646926200000|2022-03-10 15:30:00|1.88|0.88|1.63|0.63|1.95|0.95|1.6|0.6|0
1646926500000|2022-03-10 15:35:00|1.6|0.6|1.39|0.39|1.67|0.67|1.32|0.32|0
1646926800000|2022-03-10 15:40:00|1.38|0.38|1.38|0.38|1.47|0.47|1.36|0.36|0
1646927100000|2022-03-10 15:45:00|1.4|0.4|1.48|0.48|1.54|0.54|1.34|0.34|0
1646927400000|2022-03-10 15:50:00|1.49|0.49|1.27|0.27|1.49|0.49|1.26|0.26|0
1646927700000|2022-03-10 15:55:00|1.25|0.25|1.22|0.22|1.26|0.26|1.18|0.18|0
1646928000000|2022-03-10 16:00:00|1.19|0.19|1.15|0.15|1.2|0.2|1.13|0.13|0
1646928300000|2022-03-10 16:05:00|1.16|0.16|1.57|0.57|1.58|0.58|1.15|0.15|0
1646928600000|2022-03-10 16:10:00|1.55|0.55|1.65|0.65|1.66|0.66|1.53|0.53|0
1646928900000|2022-03-10 16:15:00|1.64|0.64|1.58|0.58|1.64|0.64|1.53|0.53|0
1646929200000|2022-03-10 16:20:00|1.57|0.57|1.52|0.52|1.66|0.66|1.48|0.48|0
1646929500000|2022-03-10 16:25:00|1.5|0.5|1.43|0.43|1.52|0.52|1.36|0.36|0
1646929800000|2022-03-10 16:30:00|1.42|0.42|1.43|0.43|1.48|0.48|1.4|0.4|0
1646930100000|2022-03-10 16:35:00|1.44|0.44|1.4|0.4|1.47|0.47|1.39|0.39|0
1646930400000|2022-03-10 16:40:00|1.41|0.41|1.52|0.52|1.53|0.53|1.37|0.37|0
1646930700000|2022-03-10 16:45:00|1.54|0.54|1.5|0.5|1.54|0.54|1.42|0.42|0
1646931000000|2022-03-10 16:50:00|1.51|0.51|1.61|0.61|1.65|0.65|1.48|0.48|0
1646931300000|2022-03-10 16:55:00|1.62|0.62|1.67|0.67|1.68|0.68|1.57|0.57|0
1646931600000|2022-03-10 17:00:00|1.66|0.66|1.72|0.72|1.75|0.75|1.63|0.63|0
1646931900000|2022-03-10 17:05:00|1.71|0.71|1.57|0.57|1.77|0.77|1.45|0.45|0
1646932200000|2022-03-10 17:10:00|1.58|0.58|1.62|0.62|1.63|0.63|1.55|0.55|0
1646932500000|2022-03-10 17:15:00|1.63|0.63|1.64|0.64|1.67|0.67|1.58|0.58|0
1646932800000|2022-03-10 17:20:00|1.65|0.65|1.86|0.86|1.88|0.88|1.62|0.62|0
1646933100000|2022-03-10 17:25:00|1.87|0.87|1.82|0.82|1.89|0.89|1.79|0.79|0
1646933400000|2022-03-10 17:30:00|1.8|0.8|1.69|0.69|1.82|0.82|1.68|0.68|0
1646933700000|2022-03-10 17:35:00|1.68|0.68|1.56|0.56|1.68|0.68|1.56|0.56|0
1646934000000|2022-03-10 17:40:00|1.57|0.57|1.4|0.4|1.57|0.57|1.37|0.37|0
1646934300000|2022-03-10 17:45:00|1.39|0.39|1.45|0.45|1.46|0.46|1.37|0.37|0
1646934600000|2022-03-10 17:50:00|1.44|0.44|1.34|0.34|1.46|0.46|1.32|0.32|0
1646934900000|2022-03-10 17:55:00|1.35|0.35|1.37|0.37|1.39|0.39|1.34|0.34|0
1646935200000|2022-03-10 18:00:00|1.36|0.36|1.31|0.31|1.47|0.47|1.3|0.3|0
1646935500000|2022-03-10 18:05:00|1.32|0.32|1.38|0.38|1.41|0.41|1.32|0.32|0
1646935800000|2022-03-10 18:10:00|1.37|0.37|1.41|0.41|1.49|0.49|1.36|0.36|0
1646936100000|2022-03-10 18:15:00|1.39|0.39|1.57|0.57|1.59|0.59|1.38|0.38|0
1646936400000|2022-03-10 18:20:00|1.56|0.56|1.53|0.53|1.61|0.61|1.48|0.48|0
1646936700000|2022-03-10 18:25:00|1.51|0.51|1.54|0.54|1.58|0.58|1.46|0.46|0
1646937000000|2022-03-10 18:30:00|1.53|0.53|1.61|0.61|1.63|0.63|1.49|0.49|0
1646937300000|2022-03-10 18:35:00|1.6|0.6|1.55|0.55|1.68|0.68|1.53|0.53|0
1646937600000|2022-03-10 18:40:00|1.57|0.57|1.55|0.55|1.61|0.61|1.51|0.51|0
1646937900000|2022-03-10 18:45:00|1.56|0.56|1.86|0.86|1.87|0.87|1.56|0.56|0
1646938200000|2022-03-10 18:50:00|1.87|0.87|1.71|0.71|1.88|0.88|1.49|0.49|0
1646938500000|2022-03-10 18:55:00|1.7|0.7|1.71|0.71|1.79|0.79|1.66|0.66|0
1646938800000|2022-03-10 19:00:00|1.72|0.72|2.12|1.12|2.12|1.12|1.68|0.68|0
1646939100000|2022-03-10 19:05:00|2.13|1.13|1.87|0.87|2.22|1.22|1.87|0.87|0
1646939400000|2022-03-10 19:10:00|1.9|0.9|1.91|0.91|1.96|0.96|1.83|0.83|0
1646939700000|2022-03-10 19:15:00|1.9|0.9|2.1|1.1|2.21|1.21|1.88|0.88|0
1646940000000|2022-03-10 19:20:00|2.12|1.12|1.96|0.96|2.16|1.16|1.96|0.96|0
1646940300000|2022-03-10 19:25:00|1.99|0.99|2.16|1.16|2.23|1.23|1.98|0.98|0
1646940600000|2022-03-10 19:30:00|2.23|1.23|2.18|1.18|2.37|1.37|2.14|1.14|0
1646940900000|2022-03-10 19:35:00|2.22|1.22|2.36|1.36|2.47|1.47|2.14|1.14|0
1646941200000|2022-03-10 19:40:00|2.38|1.38|2.23|1.23|2.45|1.45|2.19|1.19|0
1646941500000|2022-03-10 19:45:00|2.19|1.19|2.66|1.66|2.68|1.68|2.19|1.19|0
1646941800000|2022-03-10 19:50:00|2.68|1.68|2.56|1.56|2.78|1.78|2.56|1.56|0
1646942100000|2022-03-10 19:55:00|2.57|1.57|2.59|1.59|2.71|1.71|2.53|1.53|0
1646942400000|2022-03-10 20:00:00|2.64|1.64|2.29|1.29|2.64|1.64|2.27|1.27|0
1646942700000|2022-03-10 20:05:00|2.33|1.33|2.21|1.21|2.37|1.37|2.09|1.09|0
1646943000000|2022-03-10 20:10:00|2.22|1.22|2.41|1.41|2.45|1.45|2.17|1.17|0
1646943300000|2022-03-10 20:15:00|2.43|1.43|2.37|1.37|2.54|1.54|2.31|1.31|0
1646943600000|2022-03-10 20:20:00|2.36|1.36|2.13|1.13|2.48|1.48|2.06|1.06|0
1646943900000|2022-03-10 20:25:00|2.12|1.12|2.3|1.3|2.34|1.34|2.09|1.09|0
1646944200000|2022-03-10 20:30:00|2.31|1.31|2.31|1.31|2.41|1.41|2.2|1.2|0
1646944500000|2022-03-10 20:35:00|2.3|1.3|2.19|1.19|2.37|1.37|2.08|1.08|0
1646944800000|2022-03-10 20:40:00|2.23|1.23|2.3|1.3|2.51|1.51|2.22|1.22|0
1646945100000|2022-03-10 20:45:00|2.25|1.25|2.31|1.31|2.43|1.43|2.13|1.13|0
1646945400000|2022-03-10 20:50:00|2.42|1.42|2.46|1.46|2.95|1.95|2.37|1.37|0
1646945700000|2022-03-10 20:55:00|2.45|1.45|2.27|1.27|2.51|1.51|2.17|1.17|0
1646946000000|2022-03-10 21:00:00|2.18|1.18|2.25|1.25|2.27|1.27|2.17|1.17|0
1646946300000|2022-03-10 21:05:00|2.26|1.26|2.17|1.17|2.28|1.28|2.13|1.13|0
1646946600000|2022-03-10 21:10:00|2.18|1.18|2.34|1.34|2.36|1.36|2.15|1.15|0
1646946900000|2022-03-10 21:15:00|2.44|1.24|2.42|1.22|2.46|1.26|2.4|1.2|0
1646947200000|2022-03-10 21:20:00|2.43|1.23|2.46|1.26|2.46|1.26|2.42|1.22|0
1646947500000|2022-03-10 21:25:00|2.47|1.27|2.45|1.25|2.47|1.27|2.44|1.24|0
1646947800000|2022-03-10 21:30:00|2.44|1.24|2.41|1.21|2.44|1.24|2.41|1.21|0
1646948100000|2022-03-10 21:35:00|2.42|1.22|2.47|1.27|2.51|1.31|2.42|1.22|0
1646948400000|2022-03-10 21:40:00|2.45|1.25|2.43|1.23|2.46|1.26|2.43|1.23|0
1646948700000|2022-03-10 21:45:00|2.42|1.22|2.44|1.24|2.44|1.24|2.35|1.15|0
1646949000000|2022-03-10 21:50:00|2.43|1.23|2.41|1.21|2.44|1.24|2.4|1.2|0
1646949300000|2022-03-10 21:55:00|2.4|1.2|2.32|1.12|2.4|1.2|2.3|1.1|0
1646949600000|2022-03-10 22:00:00|2.33|1.13|2.29|1.09|2.37|1.17|2.29|1.09|0
1646949900000|2022-03-10 22:05:00|2.3|1.1|2.27|1.07|2.32|1.12|2.25|1.05|0
1646950200000|2022-03-10 22:10:00|2.26|1.06|2.25|1.05|2.28|1.08|2.23|1.03|0
1646950500000|2022-03-10 22:15:00|2.23|1.03|2.24|1.04|2.25|1.05|2.21|1.01|0
1646950800000|2022-03-10 22:20:00|2.25|1.05|2.23|1.03|2.27|1.07|2.23|1.03|0
1646951100000|2022-03-10 22:25:00|2.24|1.04|2.25|1.05|2.27|1.07|2.23|1.03|0
1646951400000|2022-03-10 22:30:00|2.26|1.06|2.24|1.04|2.26|1.06|2.23|1.03|0
1646951700000|2022-03-10 22:35:00|2.23|1.03|2.24|1.04|2.25|1.05|2.23|1.03|0
1646952000000|2022-03-10 22:40:00|2.23|1.03|2.23|1.03|2.24|1.04|2.23|1.03|0
1646952300000|2022-03-10 22:45:00|2.22|1.02|2.23|1.03|2.23|1.03|2.22|1.02|0
1646952600000|2022-03-10 22:50:00|2.22|1.02|2.23|1.03|2.23|1.03|2.22|1.02|0
1646952900000|2022-03-10 22:55:00|2.22|1.02|2.21|1.01|2.24|1.04|2.21|1.01|0
1646953200000|2022-03-10 23:00:00|2.34|1.14|2.44|1.24|2.44|1.24|2.2|1|0
1646953500000|2022-03-10 23:05:00|2.43|1.23|2.51|1.31|2.55|1.35|2.42|1.22|0
1646953800000|2022-03-10 23:10:00|2.52|1.32|2.54|1.34|2.54|1.34|2.48|1.28|0
1646954100000|2022-03-10 23:15:00|2.56|1.36|2.51|1.31|2.59|1.39|2.51|1.31|0
1646954400000|2022-03-10 23:20:00|2.52|1.32|2.54|1.34|2.55|1.35|2.49|1.29|0
1646954700000|2022-03-10 23:25:00|2.53|1.33|2.47|1.27|2.53|1.33|2.47|1.27|0
1646955000000|2022-03-10 23:30:00|2.48|1.28|2.47|1.27|2.52|1.32|2.46|1.26|0
1646955300000|2022-03-10 23:35:00|2.49|1.29|2.54|1.34|2.54|1.34|2.48|1.28|0
1646955600000|2022-03-10 23:40:00|2.53|1.33|2.46|1.26|2.54|1.34|2.46|1.26|0
1646955900000|2022-03-10 23:45:00|2.47|1.27|2.67|1.47|2.72|1.52|2.47|1.27|0
1646956200000|2022-03-10 23:50:00|2.66|1.46|2.56|1.36|2.67|1.47|2.54|1.34|0
1646956500000|2022-03-10 23:55:00|2.55|1.35|2.51|1.31|2.63|1.43|2.5|1.3|0
1646956800000|2022-03-11 00:00:00|2.53|1.33|2.41|1.21|2.55|1.35|2.39|1.19|0
1646957100000|2022-03-11 00:05:00|2.42|1.22|2.43|1.23|2.47|1.27|2.4|1.2|0
1646957400000|2022-03-11 00:10:00|2.44|1.24|2.46|1.26|2.5|1.3|2.39|1.19|0
1646957700000|2022-03-11 00:15:00|2.45|1.25|2.48|1.28|2.51|1.31|2.37|1.17|0
1646958000000|2022-03-11 00:20:00|2.47|1.27|2.49|1.29|2.49|1.29|2.41|1.21|0
1646958300000|2022-03-11 00:25:00|2.5|1.3|2.44|1.24|2.51|1.31|2.42|1.22|0
1646958600000|2022-03-11 00:30:00|2.46|1.26|2.46|1.26|2.53|1.33|2.45|1.25|0
1646958900000|2022-03-11 00:35:00|2.47|1.27|2.4|1.2|2.47|1.27|2.39|1.19|0
1646959200000|2022-03-11 00:40:00|2.39|1.19|2.36|1.16|2.4|1.2|2.36|1.16|0
1646959500000|2022-03-11 00:45:00|2.37|1.17|2.34|1.14|2.37|1.17|2.31|1.11|0
1646959800000|2022-03-11 00:50:00|2.35|1.15|2.13|0.93|2.35|1.15|2.11|0.91|0
1646960100000|2022-03-11 00:55:00|2.12|0.92|2.12|0.92|2.13|0.93|2.09|0.89|0
1646960400000|2022-03-11 01:00:00|2.13|0.93|1.87|0.67|2.13|0.93|1.86|0.66|0
1646960700000|2022-03-11 01:05:00|1.86|0.66|1.92|0.72|1.97|0.77|1.83|0.63|0
1646961000000|2022-03-11 01:10:00|1.93|0.73|1.94|0.74|1.96|0.76|1.89|0.69|0
1646961300000|2022-03-11 01:15:00|1.95|0.75|2.02|0.82|2.05|0.85|1.95|0.75|0
1646961600000|2022-03-11 01:20:00|2.01|0.81|1.8|0.6|2.02|0.82|1.8|0.6|0
1646961900000|2022-03-11 01:25:00|1.79|0.59|1.79|0.59|1.82|0.62|1.72|0.52|0
1646962200000|2022-03-11 01:30:00|1.8|0.6|1.79|0.59|1.8|0.6|1.71|0.51|0
1646962500000|2022-03-11 01:35:00|1.78|0.58|1.82|0.62|1.84|0.64|1.77|0.57|0
1646962800000|2022-03-11 01:40:00|1.83|0.63|1.86|0.66|1.88|0.68|1.78|0.58|0
1646963100000|2022-03-11 01:45:00|1.87|0.67|1.83|0.63|1.9|0.7|1.82|0.62|0
1646963400000|2022-03-11 01:50:00|1.84|0.64|1.79|0.59|1.84|0.64|1.77|0.57|0
1646963700000|2022-03-11 01:55:00|1.8|0.6|1.87|0.67|1.88|0.68|1.76|0.56|0
1646964000000|2022-03-11 02:00:00|1.88|0.68|1.98|0.78|1.98|0.78|1.83|0.63|0
1646964300000|2022-03-11 02:05:00|1.96|0.76|2.03|0.83|2.08|0.88|1.93|0.73|0
1646964600000|2022-03-11 02:10:00|2.02|0.82|2.03|0.83|2.05|0.85|2.01|0.81|0
1646964900000|2022-03-11 02:15:00|2.04|0.84|2.01|0.81|2.04|0.84|1.99|0.79|0
1646965200000|2022-03-11 02:20:00|2|0.8|1.93|0.73|2.01|0.81|1.92|0.72|0
1646965500000|2022-03-11 02:25:00|1.92|0.72|1.89|0.69|1.93|0.73|1.81|0.61|0
1646965800000|2022-03-11 02:30:00|1.87|0.67|1.92|0.72|1.94|0.74|1.84|0.64|0
1646966100000|2022-03-11 02:35:00|1.93|0.73|1.95|0.75|1.97|0.77|1.91|0.71|0
1646966400000|2022-03-11 02:40:00|1.96|0.76|1.93|0.73|2|0.8|1.93|0.73|0
1646966700000|2022-03-11 02:45:00|1.92|0.72|1.85|0.65|1.95|0.75|1.84|0.64|0
1646967000000|2022-03-11 02:50:00|1.84|0.64|1.94|0.74|1.94|0.74|1.81|0.61|0
1646967300000|2022-03-11 02:55:00|1.93|0.73|1.87|0.67|1.93|0.73|1.86|0.66|0
1646967600000|2022-03-11 03:00:00|1.88|0.68|1.86|0.66|1.9|0.7|1.84|0.64|0
1646967900000|2022-03-11 03:05:00|1.87|0.67|1.81|0.61|1.87|0.67|1.81|0.61|0
1646968200000|2022-03-11 03:10:00|1.82|0.62|1.74|0.54|1.82|0.62|1.74|0.54|0
1646968500000|2022-03-11 03:15:00|1.72|0.52|1.72|0.52|1.72|0.52|1.65|0.45|0
1646968800000|2022-03-11 03:20:00|1.73|0.53|1.71|0.51|1.74|0.54|1.69|0.49|0
1646969100000|2022-03-11 03:25:00|1.72|0.52|1.71|0.51|1.75|0.55|1.69|0.49|0
1646969400000|2022-03-11 03:30:00|1.67|0.47|1.73|0.53|1.73|0.53|1.62|0.42|0
1646969700000|2022-03-11 03:35:00|1.74|0.54|1.68|0.48|1.77|0.57|1.66|0.46|0
1646970000000|2022-03-11 03:40:00|1.69|0.49|1.73|0.53|1.76|0.56|1.67|0.47|0
1646970300000|2022-03-11 03:45:00|1.74|0.54|1.74|0.54|1.76|0.56|1.7|0.5|0
1646970600000|2022-03-11 03:50:00|1.73|0.53|1.82|0.62|1.82|0.62|1.72|0.52|0
1646970900000|2022-03-11 03:55:00|1.81|0.61|1.83|0.63|1.84|0.64|1.77|0.57|0
1646971200000|2022-03-11 04:00:00|1.84|0.64|1.82|0.62|1.85|0.65|1.81|0.61|0
1646971500000|2022-03-11 04:05:00|1.83|0.63|1.85|0.65|1.85|0.65|1.81|0.61|0
1646971800000|2022-03-11 04:10:00|1.87|0.67|1.75|0.55|1.87|0.67|1.73|0.53|0
1646972100000|2022-03-11 04:15:00|1.76|0.56|1.82|0.62|1.85|0.65|1.75|0.55|0
1646972400000|2022-03-11 04:20:00|1.83|0.63|1.87|0.67|1.88|0.68|1.82|0.62|0
1646972700000|2022-03-11 04:25:00|1.86|0.66|1.82|0.62|1.86|0.66|1.81|0.61|0
1646973000000|2022-03-11 04:30:00|1.83|0.63|1.79|0.59|1.84|0.64|1.79|0.59|0
1646973300000|2022-03-11 04:35:00|1.81|0.61|1.8|0.6|1.82|0.62|1.78|0.58|0
1646973600000|2022-03-11 04:40:00|1.79|0.59|1.84|0.64|1.84|0.64|1.78|0.58|0
1646973900000|2022-03-11 04:45:00|1.83|0.63|1.81|0.61|1.84|0.64|1.8|0.6|0
1646974200000|2022-03-11 04:50:00|1.82|0.62|1.77|0.57|1.85|0.65|1.77|0.57|0
1646974500000|2022-03-11 04:55:00|1.76|0.56|1.75|0.55|1.77|0.57|1.74|0.54|0
1646974800000|2022-03-11 05:00:00|1.74|0.54|1.73|0.53|1.76|0.56|1.68|0.48|0
1646975100000|2022-03-11 05:05:00|1.72|0.52|1.69|0.49|1.72|0.52|1.68|0.48|0
1646975400000|2022-03-11 05:10:00|1.68|0.48|1.7|0.5|1.7|0.5|1.65|0.45|0
1646975700000|2022-03-11 05:15:00|1.68|0.48|1.82|0.62|1.84|0.64|1.67|0.47|0
1646976000000|2022-03-11 05:20:00|1.83|0.63|1.81|0.61|1.84|0.64|1.79|0.59|0
1646976300000|2022-03-11 05:25:00|1.82|0.62|1.86|0.66|1.87|0.67|1.82|0.62|0
1646976600000|2022-03-11 05:30:00|1.87|0.67|1.97|0.77|1.97|0.77|1.84|0.64|0
1646976900000|2022-03-11 05:35:00|1.96|0.76|2.14|0.94|2.15|0.95|1.93|0.73|0
1646977200000|2022-03-11 05:40:00|2.12|0.92|2.07|0.87|2.15|0.95|2.07|0.87|0
1646977500000|2022-03-11 05:45:00|2.08|0.88|2.14|0.94|2.16|0.96|2.07|0.87|0
1646977800000|2022-03-11 05:50:00|2.15|0.95|2.26|1.06|2.27|1.07|2.13|0.93|0
1646978100000|2022-03-11 05:55:00|2.28|1.08|2.33|1.13|2.43|1.23|2.28|1.08|0
1646978400000|2022-03-11 06:00:00|2.3|1.1|2.52|1.32|2.52|1.32|2.25|1.05|0
1646978700000|2022-03-11 06:05:00|2.51|1.31|2.56|1.36|2.63|1.43|2.48|1.28|0
1646979000000|2022-03-11 06:10:00|2.55|1.35|2.57|1.37|2.63|1.43|2.53|1.33|0
1646979300000|2022-03-11 06:15:00|2.58|1.38|2.61|1.41|2.67|1.47|2.53|1.33|0
1646979600000|2022-03-11 06:20:00|2.62|1.42|2.54|1.34|2.64|1.44|2.53|1.33|0
1646979900000|2022-03-11 06:25:00|2.56|1.36|2.61|1.41|2.64|1.44|2.54|1.34|0
1646980200000|2022-03-11 06:30:00|2.62|1.42|2.48|1.28|2.62|1.42|2.48|1.28|0
1646980500000|2022-03-11 06:35:00|2.49|1.29|2.53|1.33|2.54|1.34|2.42|1.22|0
1646980800000|2022-03-11 06:40:00|2.52|1.32|2.63|1.43|2.65|1.45|2.52|1.32|0
1646981100000|2022-03-11 06:45:00|2.64|1.44|2.64|1.44|2.66|1.46|2.57|1.37|0
1646981400000|2022-03-11 06:50:00|2.65|1.45|2.64|1.44|2.65|1.45|2.61|1.41|0
1646981700000|2022-03-11 06:55:00|2.65|1.45|2.59|1.39|2.65|1.45|2.55|1.35|0
1646982000000|2022-03-11 07:00:00|2.6|1.4|2.93|1.73|2.97|1.77|2.6|1.4|0
1646982300000|2022-03-11 07:05:00|2.97|1.77|3.17|1.97|3.34|2.14|2.97|1.77|0
1646982600000|2022-03-11 07:10:00|3.16|1.96|3.09|1.89|3.3|2.1|3.07|1.87|0
1646982900000|2022-03-11 07:15:00|3.08|1.88|2.77|1.57|3.22|2.02|2.74|1.54|0
1646983200000|2022-03-11 07:20:00|2.75|1.55|2.56|1.36|2.76|1.56|2.55|1.35|0
1646983500000|2022-03-11 07:25:00|2.57|1.37|2.64|1.44|2.66|1.46|2.53|1.33|0
1646983800000|2022-03-11 07:30:00|2.62|1.42|2.47|1.27|2.63|1.43|2.44|1.24|0
1646984100000|2022-03-11 07:35:00|2.45|1.25|2.38|1.18|2.48|1.28|2.3|1.1|0
1646984400000|2022-03-11 07:40:00|2.37|1.17|2.46|1.26|2.52|1.32|2.37|1.17|0
1646984700000|2022-03-11 07:45:00|2.45|1.25|2.37|1.17|2.6|1.4|2.34|1.14|0
1646985000000|2022-03-11 07:50:00|2.39|1.19|2.36|1.16|2.41|1.21|2.35|1.15|0
1646985300000|2022-03-11 07:55:00|2.37|1.17|2.38|1.18|2.38|1.18|2.21|1.01|0
1646985600000|2022-03-11 08:00:00|2.41|1.21|2.17|0.97|2.43|1.23|2.17|0.97|0
1646985900000|2022-03-11 08:05:00|2.07|1.07|2.08|1.08|2.19|1.19|1.97|0.97|0
1646986200000|2022-03-11 08:10:00|2.09|1.09|2.13|1.13|2.23|1.23|2.09|1.09|0
1646986500000|2022-03-11 08:15:00|2.14|1.14|1.79|0.79|2.17|1.17|1.76|0.76|0
1646986800000|2022-03-11 08:20:00|1.81|0.81|1.9|0.9|1.91|0.91|1.74|0.74|0
1646987100000|2022-03-11 08:25:00|1.89|0.89|1.88|0.88|2|1|1.81|0.81|0
1646987400000|2022-03-11 08:30:00|1.87|0.87|1.82|0.82|1.99|0.99|1.81|0.81|0
1646987700000|2022-03-11 08:35:00|1.84|0.84|2.08|1.08|2.08|1.08|1.72|0.72|0
1646988000000|2022-03-11 08:40:00|2.07|1.07|2.13|1.13|2.17|1.17|2|1|0
1646988300000|2022-03-11 08:45:00|2.16|1.16|2.36|1.36|2.36|1.36|2.16|1.16|0
1646988600000|2022-03-11 08:50:00|2.37|1.37|2.1|1.1|2.38|1.38|2.09|1.09|0
1646988900000|2022-03-11 08:55:00|2.11|1.11|2.14|1.14|2.24|1.24|2.1|1.1|0
1646989200000|2022-03-11 09:00:00|2.12|1.12|2.24|1.24|2.28|1.28|2.12|1.12|0
1646989500000|2022-03-11 09:05:00|2.23|1.23|2.36|1.36|2.49|1.49|2.23|1.23|0
1646989800000|2022-03-11 09:10:00|2.37|1.37|2.57|1.57|2.58|1.58|2.36|1.36|0
1646990100000|2022-03-11 09:15:00|2.55|1.55|2.52|1.52|2.6|1.6|2.46|1.46|0
1646990400000|2022-03-11 09:20:00|2.51|1.51|2.46|1.46|2.84|1.84|2.39|1.39|0
1646990700000|2022-03-11 09:25:00|2.45|1.45|2.36|1.36|2.54|1.54|2.36|1.36|0
1646991000000|2022-03-11 09:30:00|2.39|1.39|2.35|1.35|2.43|1.43|2.25|1.25|0
1646991300000|2022-03-11 09:35:00|2.37|1.37|2.28|1.28|2.39|1.39|2.25|1.25|0
1646991600000|2022-03-11 09:40:00|2.29|1.29|2.28|1.28|2.3|1.3|2.19|1.19|0
1646991900000|2022-03-11 09:45:00|2.3|1.3|2.5|1.5|2.51|1.51|2.3|1.3|0
1646992200000|2022-03-11 09:50:00|2.51|1.51|2.59|1.59|2.65|1.65|2.45|1.45|0
1646992500000|2022-03-11 09:55:00|2.57|1.57|2.53|1.53|2.58|1.58|2.52|1.52|0
1646992800000|2022-03-11 10:00:00|2.54|1.54|2.97|1.97|2.97|1.97|2.54|1.54|0
1646993100000|2022-03-11 10:05:00|2.99|1.99|2.84|1.84|3.05|2.05|2.8|1.8|0
1646993400000|2022-03-11 10:10:00|2.83|1.83|2.7|1.7|2.83|1.83|2.69|1.69|0
1646993700000|2022-03-11 10:15:00|2.71|1.71|2.72|1.72|2.81|1.81|2.68|1.68|0
1646994000000|2022-03-11 10:20:00|2.71|1.71|2.77|1.77|2.77|1.77|2.67|1.67|0
1646994300000|2022-03-11 10:25:00|2.76|1.76|2.93|1.93|2.99|1.99|2.76|1.76|0
1646994600000|2022-03-11 10:30:00|2.95|1.95|2.84|1.84|2.95|1.95|2.81|1.81|0
1646994900000|2022-03-11 10:35:00|2.83|1.83|2.7|1.7|2.86|1.86|2.68|1.68|0
1646995200000|2022-03-11 10:40:00|2.69|1.69|2.53|1.53|2.7|1.7|2.53|1.53|0
1646995500000|2022-03-11 10:45:00|2.55|1.55|2.68|1.68|2.68|1.68|2.54|1.54|0
1646995800000|2022-03-11 10:50:00|2.69|1.69|2.5|1.5|2.69|1.69|2.48|1.48|0
1646996100000|2022-03-11 10:55:00|2.51|1.51|2.7|1.7|2.8|1.8|2.48|1.48|0
1646996400000|2022-03-11 11:00:00|2.68|1.68|2.7|1.7|2.74|1.74|2.62|1.62|0
1646996700000|2022-03-11 11:05:00|2.71|1.71|2.68|1.68|2.76|1.76|2.58|1.58|0
1646997000000|2022-03-11 11:10:00|2.7|1.7|2.58|1.58|2.72|1.72|2.55|1.55|0
1646997300000|2022-03-11 11:15:00|2.57|1.57|2.5|1.5|2.66|1.66|2.5|1.5|0
1646997600000|2022-03-11 11:20:00|2.51|1.51|4.37|3.37|4.52|3.52|2.44|1.44|0
1646997900000|2022-03-11 11:25:00|4.21|3.21|5.68|4.68|7.04|6.04|4.17|3.17|0
1646998200000|2022-03-11 11:30:00|5.4|4.4|5.58|4.58|5.86|4.86|4.76|3.76|0
1646998500000|2022-03-11 11:35:00|5.71|4.71|5.02|4.02|5.74|4.74|4.83|3.83|0
1646998800000|2022-03-11 11:40:00|5|4|5.41|4.41|5.96|4.96|4.98|3.98|0
1646999100000|2022-03-11 11:45:00|5.39|4.39|5.32|4.32|5.82|4.82|4.95|3.95|0
1646999400000|2022-03-11 11:50:00|5.27|4.27|4.62|3.62|5.32|4.32|4.36|3.36|0
1646999700000|2022-03-11 11:55:00|4.65|3.65|5.27|4.27|5.31|4.31|4.62|3.62|0
1647000000000|2022-03-11 12:00:00|5.16|4.16|5.1|4.1|5.2|4.2|4.67|3.67|0
1647000300000|2022-03-11 12:05:00|5.14|4.14|5.1|4.1|5.19|4.19|4.78|3.78|0
1647000600000|2022-03-11 12:10:00|5.07|4.07|5.21|4.21|5.44|4.44|4.93|3.93|0
1647000900000|2022-03-11 12:15:00|5.13|4.13|5.04|4.04|5.31|4.31|4.97|3.97|0
1647001200000|2022-03-11 12:20:00|5|4|4.75|3.75|5.44|4.44|4.68|3.68|0
1647001500000|2022-03-11 12:25:00|4.76|3.76|4.72|3.72|4.79|3.79|4.23|3.23|0
1647001800000|2022-03-11 12:30:00|4.74|3.74|5.06|4.06|5.06|4.06|4.74|3.74|0
1647002100000|2022-03-11 12:35:00|5.05|4.05|5.36|4.36|5.53|4.52|4.73|3.73|0
1647002400000|2022-03-11 12:40:00|5.38|4.38|5.04|4.04|5.38|4.38|4.94|3.94|0
1647002700000|2022-03-11 12:45:00|5.06|4.06|4.69|3.69|5.07|4.07|4.6|3.6|0
1647003000000|2022-03-11 12:50:00|4.71|3.71|4.31|3.31|4.73|3.73|4.31|3.31|0
1647003300000|2022-03-11 12:55:00|4.3|3.3|4.2|3.2|4.4|3.4|3.94|2.94|0
1647003600000|2022-03-11 13:00:00|4.17|3.17|4.12|3.12|4.35|3.35|3.99|2.99|0
1647003900000|2022-03-11 13:05:00|4.13|3.13|4.27|3.27|4.33|3.33|4.04|3.04|0
1647004200000|2022-03-11 13:10:00|4.28|3.28|3.88|2.88|4.35|3.35|3.75|2.75|0
1647004500000|2022-03-11 13:15:00|3.9|2.9|3.65|2.65|4.01|3.01|3.65|2.65|0
1647004800000|2022-03-11 13:20:00|3.71|2.71|3.89|2.89|3.94|2.94|3.61|2.61|0
1647005100000|2022-03-11 13:25:00|3.91|2.91|4.19|3.19|4.19|3.19|3.88|2.88|0
1647005400000|2022-03-11 13:30:00|4.2|3.2|3.6|2.6|4.3|3.3|3.54|2.54|0
1647005700000|2022-03-11 13:35:00|3.56|2.56|3.69|2.69|3.78|2.78|3.48|2.48|0
1647006000000|2022-03-11 13:40:00|3.61|2.61|3.33|2.33|3.63|2.63|3.31|2.31|0
1647006300000|2022-03-11 13:45:00|3.35|2.35|3.18|2.18|3.49|2.49|3.16|2.16|0
1647006600000|2022-03-11 13:50:00|3.19|2.19|3.35|2.35|3.42|2.42|3.19|2.19|0
1647006900000|2022-03-11 13:55:00|3.36|2.36|3.18|2.18|3.39|2.39|2.85|1.85|0
1647007200000|2022-03-11 14:00:00|3.17|2.17|3.37|2.37|3.44|2.44|3.08|2.08|0
1647007500000|2022-03-11 14:05:00|3.35|2.35|3.19|2.19|3.37|2.37|3.15|2.15|0
1647007800000|2022-03-11 14:10:00|3.2|2.2|3.1|2.1|3.21|2.21|3.03|2.03|0
1647008100000|2022-03-11 14:15:00|3.12|2.12|3.2|2.2|3.26|2.26|3.1|2.1|0
1647008400000|2022-03-11 14:20:00|3.23|2.23|3.2|2.2|3.32|2.32|3.04|2.04|0
1647008700000|2022-03-11 14:25:00|3.17|2.17|2.93|1.93|3.19|2.19|2.93|1.93|0
1647009000000|2022-03-11 14:30:00|2.97|1.97|2.98|1.98|3.22|2.22|2.86|1.86|0
1647009300000|2022-03-11 14:35:00|3|2|2.71|1.71|3.18|2.18|2.68|1.68|0
1647009600000|2022-03-11 14:40:00|2.72|1.72|2.89|1.89|3.02|2.02|2.42|1.42|0
1647009900000|2022-03-11 14:45:00|2.88|1.88|3|2|3.19|2.19|2.88|1.88|0
1647010200000|2022-03-11 14:50:00|3.01|2.01|2.64|1.64|3.19|2.19|2.62|1.62|0
1647010500000|2022-03-11 14:55:00|2.63|1.63|2.57|1.57|2.68|1.68|2.37|1.37|0
1647010800000|2022-03-11 15:00:00|2.43|1.43|2|1|2.53|1.53|1.94|0.94|0
1647011100000|2022-03-11 15:05:00|2.02|1.02|1.85|0.85|2.18|1.18|1.8|0.8|0
1647011400000|2022-03-11 15:10:00|1.92|0.92|2.02|1.02|2.16|1.16|1.9|0.9|0
1647011700000|2022-03-11 15:15:00|2.03|1.03|1.98|0.98|2.1|1.1|1.9|0.9|0
1647012000000|2022-03-11 15:20:00|1.99|0.99|1.93|0.93|2.01|1.01|1.8|0.8|0
1647012300000|2022-03-11 15:25:00|1.94|0.94|2.06|1.06|2.23|1.23|1.94|0.94|0
1647012600000|2022-03-11 15:30:00|2.02|1.02|1.84|0.84|2.1|1.1|1.82|0.82|0
1647012900000|2022-03-11 15:35:00|1.88|0.88|2.06|1.06|2.08|1.08|1.86|0.86|0
1647013200000|2022-03-11 15:40:00|2.07|1.07|2.09|1.09|2.33|1.33|2.04|1.04|0
1647013500000|2022-03-11 15:45:00|2.1|1.1|1.82|0.82|2.18|1.18|1.8|0.8|0
1647013800000|2022-03-11 15:50:00|1.84|0.84|1.95|0.95|2.07|1.07|1.83|0.83|0
1647014100000|2022-03-11 15:55:00|1.96|0.96|2.1|1.1|2.12|1.12|1.9|0.9|0
1647014400000|2022-03-11 16:00:00|2.11|1.11|1.89|0.89|2.11|1.11|1.88|0.88|0
1647014700000|2022-03-11 16:05:00|1.9|0.9|1.73|0.73|1.92|0.92|1.68|0.68|0
1647015000000|2022-03-11 16:10:00|1.75|0.75|1.6|0.6|1.78|0.78|1.57|0.57|0
1647015300000|2022-03-11 16:15:00|1.61|0.61|1.7|0.7|1.73|0.73|1.57|0.57|0
1647015600000|2022-03-11 16:20:00|1.71|0.71|1.6|0.6|1.82|0.82|1.56|0.56|0
1647015900000|2022-03-11 16:25:00|1.59|0.59|1.49|0.49|1.6|0.6|1.46|0.46|0
1647016200000|2022-03-11 16:30:00|1.48|0.48|1.27|0.27|1.49|0.49|1.27|0.27|0
1647016500000|2022-03-11 16:35:00|1.28|0.28|1.42|0.42|1.42|0.42|1.21|0.21|0
1647016800000|2022-03-11 16:40:00|1.41|0.41|1.38|0.38|1.43|0.43|1.23|0.23|0
1647017100000|2022-03-11 16:45:00|1.37|0.37|1.4|0.4|1.46|0.46|1.32|0.32|0
1647017400000|2022-03-11 16:50:00|1.38|0.38|1.34|0.34|1.4|0.4|1.28|0.28|0
1647017700000|2022-03-11 16:55:00|1.38|0.38|1.33|0.33|1.39|0.39|1.28|0.28|0
1647018000000|2022-03-11 17:00:00|1.32|0.32|1.32|0.32|1.33|0.33|1.19|0.19|0
1647018300000|2022-03-11 17:05:00|1.33|0.33|1.19|0.19|1.38|0.38|1.18|0.18|0
1647018600000|2022-03-11 17:10:00|1.2|0.2|1.22|0.22|1.3|0.3|1.2|0.2|0
1647018900000|2022-03-11 17:15:00|1.23|0.23|1.38|0.38|1.38|0.38|1.22|0.22|0
1647019200000|2022-03-11 17:20:00|1.37|0.37|1.29|0.29|1.41|0.41|1.27|0.27|0
1647019500000|2022-03-11 17:25:00|1.3|0.3|1.16|0.16|1.3|0.3|1.16|0.16|0
1647019800000|2022-03-11 17:30:00|1.17|0.17|1.2|0.2|1.22|0.22|1.16|0.16|0
1647020100000|2022-03-11 17:35:00|1.18|0.18|1.11|0.11|1.19|0.19|1.1|0.1|0
1647020400000|2022-03-11 17:40:00|1.1|0.1|1.21|0.21|1.21|0.21|1.1|0.1|0
1647020700000|2022-03-11 17:45:00|1.2|0.2|1.18|0.18|1.24|0.24|1.18|0.18|0
1647021000000|2022-03-11 17:50:00|1.19|0.19|1.23|0.23|1.24|0.24|1.18|0.18|0
1647021300000|2022-03-11 17:55:00|1.22|0.22|1.25|0.25|1.3|0.3|1.22|0.22|0
1647021600000|2022-03-11 18:00:00|1.24|0.24|1.31|0.31|1.33|0.33|1.21|0.21|0
1647021900000|2022-03-11 18:05:00|1.3|0.3|1.27|0.27|1.39|0.39|1.26|0.26|0
1647022200000|2022-03-11 18:10:00|1.28|0.28|1.25|0.25|1.31|0.31|1.24|0.24|0
1647022500000|2022-03-11 18:15:00|1.26|0.26|1.37|0.37|1.37|0.37|1.26|0.26|0
1647022800000|2022-03-11 18:20:00|1.38|0.38|1.45|0.45|1.45|0.45|1.36|0.36|0
1647023100000|2022-03-11 18:25:00|1.44|0.44|1.44|0.44|1.48|0.48|1.41|0.41|0
1647023400000|2022-03-11 18:30:00|1.43|0.43|1.4|0.4|1.46|0.46|1.38|0.38|0
1647023700000|2022-03-11 18:35:00|1.42|0.42|1.36|0.36|1.46|0.46|1.35|0.35|0
1647024000000|2022-03-11 18:40:00|1.37|0.37|1.42|0.42|1.42|0.42|1.34|0.34|0
1647024300000|2022-03-11 18:45:00|1.43|0.43|1.49|0.49|1.49|0.49|1.41|0.41|0
1647024600000|2022-03-11 18:50:00|1.51|0.51|1.14|0.14|1.54|0.54|1.13|0.13|0
1647024900000|2022-03-11 18:55:00|1.12|0.12|1.07|0.07|1.17|0.17|1.07|0.07|0
1647025200000|2022-03-11 19:00:00|1.04|0.04|1.11|0.11|1.11|0.11|1.03|0.03|0
1647025500000|2022-03-11 19:05:00|1.12|0.12|1.08|0.08|1.13|0.13|1.08|0.08|0
1647025800000|2022-03-11 19:10:00|1.09|0.09|1.09|0.09|1.12|0.12|1.05|0.05|0
1647026100000|2022-03-11 19:15:00|1.1|0.1|1.05|0.05|1.15|0.15|1.05|0.05|0
1647026400000|2022-03-11 19:20:00|1.04|0.04|1.09|0.09|1.09|0.09|1.03|0.03|0
1647026700000|2022-03-11 19:25:00|1.08|0.08|1.23|0.23|1.24|0.24|1.07|0.07|0
1647027000000|2022-03-11 19:30:00|1.22|0.22|1.15|0.15|1.23|0.23|1.14|0.14|0
1647027300000|2022-03-11 19:35:00|1.13|0.13|1.15|0.15|1.17|0.17|1.11|0.11|0
1647027600000|2022-03-11 19:40:00|1.14|0.14|1.04|0.04|1.14|0.14|1.03|0.03|0
1647027900000|2022-03-11 19:45:00|1.02|0.02|1.06|0.06|1.06|0.06|1|0|0
1647028200000|2022-03-11 19:50:00|1.05|0.05|1|0|1.05|0.05|1|0|0
1647028500000|2022-03-11 19:55:00|1.02|0.02|1.01|0.01|1.04|0.04|1|0|0
1647028800000|2022-03-11 20:00:00|1|0|1|0|1.03|0.03|1|0|0
1647029100000|2022-03-11 20:05:00|1.02|0.02|1|0|1.02|0.02|1|0|0
1647031800000|2022-03-11 20:50:00|1.04|0.04|1.03|0.03|1.15|0.15|1|0|0
1647032100000|2022-03-11 20:55:00|1.04|0.04|1|0|1.12|0.12|1|0|0
1647032400000|2022-03-11 21:00:00|1.01|0.01|1.03|0.03|1.04|0.04|1.01|0.01|0
1647032700000|2022-03-11 21:05:00|1.04|0.04|1.03|0.03|1.04|0.04|1.01|0.01|0
1647033000000|2022-03-11 21:10:00|1.02|0.02|1.03|0.03|1.03|0.03|1.01|0.01|0
1647244800000|2022-03-14 08:00:00|1.07|0.07|1.08|0.08|1.15|0.15|1.07|0.07|0
1647245100000|2022-03-14 08:05:00|1.09|0.09|1.29|0.29|1.3|0.3|1.07|0.07|0
1647245400000|2022-03-14 08:10:00|1.28|0.28|1.23|0.23|1.35|0.35|1.21|0.21|0
1647245700000|2022-03-14 08:15:00|1.22|0.22|1.15|0.15|1.23|0.23|1.15|0.15|0
1647246000000|2022-03-14 08:20:00|1.14|0.14|1.18|0.18|1.22|0.22|1.13|0.13|0
1647246300000|2022-03-14 08:25:00|1.19|0.19|1.07|0.07|1.19|0.19|1.05|0.05|0
1647246600000|2022-03-14 08:30:00|1.06|0.06|1.05|0.05|1.06|0.06|1.01|0.01|0
1647246900000|2022-03-14 08:35:00|1.04|0.04|1.15|0.15|1.22|0.22|1.04|0.04|0
1647247200000|2022-03-14 08:40:00|1.16|0.16|1.16|0.16|1.19|0.19|1.14|0.14|0
1647247500000|2022-03-14 08:45:00|1.17|0.17|1.25|0.25|1.25|0.25|1.17|0.17|0
1647247800000|2022-03-14 08:50:00|1.26|0.26|1.17|0.17|1.31|0.31|1.13|0.13|0
1647248100000|2022-03-14 08:55:00|1.15|0.15|1.22|0.22|1.25|0.25|1.15|0.15|0
1647248400000|2022-03-14 09:00:00|1.41|0.01|1.54|0.14|1.54|0.14|1.41|0.01|0
1647248700000|2022-03-14 09:05:00|1.53|0.13|1.54|0.14|1.55|0.15|1.49|0.09|0
1647249000000|2022-03-14 09:10:00|1.55|0.15|1.52|0.12|1.62|0.22|1.51|0.11|0
1647249300000|2022-03-14 09:15:00|1.53|0.13|1.51|0.11|1.55|0.15|1.47|0.07|0
1647249600000|2022-03-14 09:20:00|1.52|0.12|1.45|0.05|1.59|0.19|1.45|0.05|0
1647249900000|2022-03-14 09:25:00|1.44|0.04|1.4|0|1.48|0.08|1.4|0|0
1647250200000|2022-03-14 09:30:00|1.41|0.01|1.45|0.05|1.48|0.08|1.4|0|0
1647250500000|2022-03-14 09:35:00|1.46|0.06|1.55|0.15|1.55|0.15|1.41|0.01|0
1647250800000|2022-03-14 09:40:00|1.57|0.17|1.63|0.23|1.73|0.33|1.52|0.12|0
1647251100000|2022-03-14 09:45:00|1.62|0.22|1.72|0.32|1.74|0.34|1.59|0.19|0
1647251400000|2022-03-14 09:50:00|1.7|0.3|1.8|0.4|1.83|0.43|1.67|0.27|0
1647251700000|2022-03-14 09:55:00|1.82|0.42|1.79|0.39|1.92|0.52|1.77|0.37|0
1647252000000|2022-03-14 10:00:00|1.81|0.41|1.75|0.35|1.82|0.42|1.73|0.33|0
1647252300000|2022-03-14 10:05:00|1.77|0.37|1.64|0.24|1.77|0.37|1.64|0.24|0
1647252600000|2022-03-14 10:10:00|1.63|0.23|1.62|0.22|1.65|0.25|1.54|0.14|0
1647252900000|2022-03-14 10:15:00|1.61|0.21|1.62|0.22|1.66|0.26|1.6|0.2|0
1647253200000|2022-03-14 10:20:00|1.63|0.23|1.6|0.2|1.63|0.23|1.56|0.16|0
1647253500000|2022-03-14 10:25:00|1.61|0.21|1.6|0.2|1.64|0.24|1.56|0.16|0
1647253800000|2022-03-14 10:30:00|1.61|0.21|1.69|0.29|1.73|0.33|1.6|0.2|0
1647254100000|2022-03-14 10:35:00|1.68|0.28|1.59|0.19|1.68|0.28|1.58|0.18|0
1647254400000|2022-03-14 10:40:00|1.6|0.2|1.5|0.1|1.6|0.2|1.49|0.09|0
1647254700000|2022-03-14 10:45:00|1.51|0.11|1.51|0.11|1.56|0.16|1.49|0.09|0
1647255000000|2022-03-14 10:50:00|1.52|0.12|1.61|0.21|1.61|0.21|1.49|0.09|0
1647255300000|2022-03-14 10:55:00|1.6|0.2|1.68|0.28|1.68|0.28|1.58|0.18|0
1647255600000|2022-03-14 11:00:00|1.67|0.27|1.52|0.12|1.68|0.28|1.52|0.12|0
1647255900000|2022-03-14 11:05:00|1.53|0.13|1.45|0.05|1.56|0.16|1.44|0.04|0
1647256200000|2022-03-14 11:10:00|1.44|0.04|1.5|0.1|1.52|0.12|1.44|0.04|0
1647256500000|2022-03-14 11:15:00|1.29|0.29|1.33|0.33|1.33|0.33|1.26|0.26|0
1647256800000|2022-03-14 11:20:00|1.32|0.32|1.3|0.3|1.35|0.35|1.28|0.28|0
1647257100000|2022-03-14 11:25:00|1.22|0.22|1.09|0.09|1.22|0.22|1.06|0.06|0
1647257400000|2022-03-14 11:30:00|1.07|0.07|1.05|0.05|1.13|0.13|1.05|0.05|0
1647257700000|2022-03-14 11:35:00|1.06|0.06|1.06|0.06|1.13|0.13|1.05|0.05|0
1647258000000|2022-03-14 11:40:00|1.05|0.05|1.03|0.03|1.11|0.11|1.03|0.03|0
1647258300000|2022-03-14 11:45:00|1.02|0.02|1|0|1.05|0.05|1|0|0
1647258600000|2022-03-14 11:50:00|1.01|0.01|1.02|0.02|1.05|0.05|1|0|0
1647258900000|2022-03-14 11:55:00|1.01|0.01|1.01|0.01|1.08|0.08|1|0|0
1647259200000|2022-03-14 12:00:00|1|0|1.08|0.08|1.09|0.09|1|0|0
1647259500000|2022-03-14 12:05:00|1.09|0.09|1.1|0.1|1.12|0.12|1.07|0.07|0
1647259800000|2022-03-14 12:10:00|1.09|0.09|1.08|0.08|1.1|0.1|1.06|0.06|0
1647260100000|2022-03-14 12:15:00|1.07|0.07|1.03|0.03|1.13|0.13|1.03|0.03|0
1647260400000|2022-03-14 12:20:00|1.04|0.04|1|0|1.04|0.04|1|0|0
1647260700000|2022-03-14 12:25:00|1.01|0.01|1.02|0.02|1.04|0.04|1|0|0
1647261000000|2022-03-14 12:30:00|1.03|0.03|1.07|0.07|1.07|0.07|1.01|0.01|0
1647261300000|2022-03-14 12:35:00|1.06|0.06|1.05|0.05|1.06|0.06|1.01|0.01|0
1647261600000|2022-03-14 12:40:00|1.06|0.06|1.09|0.09|1.1|0.1|1.06|0.06|0
1647261900000|2022-03-14 12:45:00|1.11|0.11|1.04|0.04|1.11|0.11|1.03|0.03|0
1647262200000|2022-03-14 12:50:00|1.03|0.03|1.04|0.04|1.11|0.11|1|0|0
1647262500000|2022-03-14 12:55:00|1.05|0.05|1.19|0.19|1.2|0.2|1.01|0.01|0
1647262800000|2022-03-14 13:00:00|1.18|0.18|1.15|0.15|1.18|0.18|1.15|0.15|0
1647263100000|2022-03-14 13:05:00|1.08|0.08|1.09|0.09|1.09|0.09|1.06|0.06|0
1647263400000|2022-03-14 13:10:00|1.08|0.08|1.12|0.12|1.13|0.13|1.06|0.06|0
1647263700000|2022-03-14 13:15:00|1.1|0.1|1.11|0.11|1.16|0.16|1.09|0.09|0
1647264000000|2022-03-14 13:20:00|1.13|0.13|1.05|0.05|1.13|0.13|1.05|0.05|0
1647264300000|2022-03-14 13:25:00|1.04|0.04|1|0|1.05|0.05|1|0|0
1647264600000|2022-03-14 13:30:00|1.01|0.01|1|0|1.13|0.13|1|0|0
1647265200000|2022-03-14 13:40:00|1.01|0.01|1.04|0.04|1.06|0.06|1.01|0.01|0
1647265500000|2022-03-14 13:45:00|1.05|0.05|1.01|0.01|1.09|0.09|1|0|0
1647265800000|2022-03-14 13:50:00|1.03|0.03|1.02|0.02|1.08|0.08|1|0|0
1647266100000|2022-03-14 13:55:00|1.03|0.03|1.01|0.01|1.09|0.09|1|0|0
1647266400000|2022-03-14 14:00:00|1.02|0.02|1|0|1.11|0.11|1|0|0
1647266700000|2022-03-14 14:05:00|1.01|0.01|1.16|0.16|1.16|0.16|1|0|0
1647267000000|2022-03-14 14:10:00|1.15|0.15|1.27|0.27|1.3|0.3|1.14|0.14|0
1647267300000|2022-03-14 14:15:00|1.26|0.26|1.14|0.14|1.34|0.34|1.13|0.13|0
1647267600000|2022-03-14 14:20:00|1.15|0.15|1.2|0.2|1.21|0.21|1.11|0.11|0
1647267900000|2022-03-14 14:25:00|1.21|0.21|1.14|0.14|1.27|0.27|1.14|0.14|0
1647268200000|2022-03-14 14:30:00|1.15|0.15|1.1|0.1|1.15|0.15|1.05|0.05|0
1647268500000|2022-03-14 14:35:00|1.11|0.11|1.16|0.16|1.23|0.23|1.11|0.11|0
1647268800000|2022-03-14 14:40:00|1.18|0.18|1.15|0.15|1.24|0.24|1.14|0.14|0
1647269100000|2022-03-14 14:45:00|1.14|0.14|1.18|0.18|1.24|0.24|1.13|0.13|0
1647269400000|2022-03-14 14:50:00|1.19|0.19|1.34|0.34|1.38|0.38|1.15|0.15|0
1647269700000|2022-03-14 14:55:00|1.35|0.35|1.41|0.41|1.41|0.41|1.28|0.28|0
1647270000000|2022-03-14 15:00:00|1.65|0.25|1.54|0.14|1.65|0.25|1.5|0.1|0
1647270300000|2022-03-14 15:05:00|1.56|0.16|1.46|0.06|1.59|0.19|1.45|0.05|0
1647270600000|2022-03-14 15:10:00|1.47|0.07|1.4|0|1.49|0.09|1.4|0|0
1647270900000|2022-03-14 15:15:00|1.16|0.16|1.16|0.16|1.2|0.2|1.14|0.14|0
1647271200000|2022-03-14 15:20:00|1.15|0.15|1.06|0.06|1.16|0.16|1.05|0.05|0
1647271500000|2022-03-14 15:25:00|1.05|0.05|1.02|0.02|1.07|0.07|1|0|0
1647271800000|2022-03-14 15:30:00|1.03|0.03|1.03|0.03|1.04|0.04|1|0|0
1647272100000|2022-03-14 15:35:00|1.02|0.02|1|0|1.03|0.03|1|0|0
1647414300000|2022-03-16 07:05:00|1||1||1||1||0
1647414600000|2022-03-16 07:10:00|1.01|0.01|1.05|0.05|1.05|0.05|1|0|0
1647414900000|2022-03-16 07:15:00|1.06|0.06|1|0|1.06|0.06|1|0|0
1647417000000|2022-03-16 07:50:00|1.01|0.01|1|0|1.02|0.02|1|0|0
1647417300000|2022-03-16 07:55:00|1.01|0.01|1.02|0.02|1.02|0.02|1.01|0.01|0
1647417600000|2022-03-16 08:00:00|1.01|0.01|1.06|0.06|1.08|0.08|1|0|0
1647417900000|2022-03-16 08:05:00|1.05|0.05|1.03|0.03|1.06|0.06|1|0|0
1647418200000|2022-03-16 08:10:00|1.04|0.04|1|0|1.08|0.08|1|0|0
1647418500000|2022-03-16 08:15:00|1.02|0.02|1.18|0.18|1.19|0.19|1.02|0.02|0
1647418800000|2022-03-16 08:20:00|1.17|0.17|1.06|0.06|1.17|0.17|1.03|0.03|0
1647419100000|2022-03-16 08:25:00|1.05|0.05|1.11|0.11|1.14|0.14|1.02|0.02|0
1647419400000|2022-03-16 08:30:00|1.13|0.13|1.18|0.18|1.27|0.27|1.05|0.05|0
1647419700000|2022-03-16 08:35:00|1.15|0.15|1.15|0.15|1.25|0.25|1.09|0.09|0
1647420000000|2022-03-16 08:40:00|1.16|0.16|1.1|0.1|1.18|0.18|1.09|0.09|0
1647420300000|2022-03-16 08:45:00|1.09|0.09|1.1|0.1|1.13|0.13|1.08|0.08|0
1647420600000|2022-03-16 08:50:00|1.11|0.11|1.08|0.08|1.11|0.11|1.06|0.06|0
1647420900000|2022-03-16 08:55:00|1.09|0.09|1.14|0.14|1.14|0.14|1.08|0.08|0
1647421200000|2022-03-16 09:00:00|1.15|0.15|1.17|0.17|1.18|0.18|1.14|0.14|0
1647421500000|2022-03-16 09:05:00|1.16|0.16|1.17|0.17|1.19|0.19|1.15|0.15|0
1647421800000|2022-03-16 09:10:00|1.18|0.18|1.18|0.18|1.21|0.21|1.15|0.15|0
1647422100000|2022-03-16 09:15:00|1.41|0.01|1.4|0|1.46|0.06|1.4|0|0
1647422400000|2022-03-16 09:20:00|1.41|0.01|1.41|0.01|1.42|0.02|1.4|0|0
1647422700000|2022-03-16 09:25:00|1.4|0|1.46|0.06|1.46|0.06|1.4|0|0
1647423000000|2022-03-16 09:30:00|1.45|0.05|1.5|0.1|1.61|0.21|1.44|0.04|0
1647423300000|2022-03-16 09:35:00|1.49|0.09|1.47|0.07|1.51|0.11|1.47|0.07|0
1647423600000|2022-03-16 09:40:00|1.48|0.08|1.41|0.01|1.48|0.08|1.41|0.01|0
1647423900000|2022-03-16 09:45:00|1.2|0.2|1.2|0.2|1.21|0.21|1.17|0.17|0
1647424200000|2022-03-16 09:50:00|1.21|0.21|1.18|0.18|1.26|0.26|1.18|0.18|0
1647424500000|2022-03-16 09:55:00|1.17|0.17|1.15|0.15|1.2|0.2|1.13|0.13|0
1647424800000|2022-03-16 10:00:00|1.14|0.14|1.19|0.19|1.21|0.21|1.14|0.14|0
1647425100000|2022-03-16 10:05:00|1.18|0.18|1.18|0.18|1.21|0.21|1.17|0.17|0
1647425400000|2022-03-16 10:10:00|1.25|0.25|1.45|0.45|1.49|0.49|1.22|0.22|0
1647425700000|2022-03-16 10:15:00|1.67|0.27|1.62|0.22|1.75|0.35|1.57|0.17|0
1647426000000|2022-03-16 10:20:00|1.61|0.21|1.61|0.21|1.63|0.23|1.59|0.19|0
1647426300000|2022-03-16 10:25:00|1.6|0.2|1.53|0.13|1.61|0.21|1.53|0.13|0
1647426600000|2022-03-16 10:30:00|1.54|0.14|1.58|0.18|1.6|0.2|1.53|0.13|0
1647426900000|2022-03-16 10:35:00|1.57|0.17|1.5|0.1|1.58|0.18|1.43|0.03|0
1647427200000|2022-03-16 10:40:00|1.51|0.11|1.6|0.2|1.6|0.2|1.44|0.04|0
1647427500000|2022-03-16 10:45:00|1.61|0.21|1.55|0.15|1.62|0.22|1.5|0.1|0
1647427800000|2022-03-16 10:50:00|1.56|0.16|1.52|0.12|1.56|0.16|1.5|0.1|0
1647428100000|2022-03-16 10:55:00|1.53|0.13|1.53|0.13|1.54|0.14|1.48|0.08|0
1647428400000|2022-03-16 11:00:00|1.51|0.11|1.43|0.03|1.53|0.13|1.42|0.02|0
1647428700000|2022-03-16 11:05:00|1.42|0.02|1.45|0.05|1.46|0.06|1.41|0.01|0
1647429000000|2022-03-16 11:10:00|1.46|0.06|1.44|0.04|1.49|0.09|1.41|0.01|0
1647429300000|2022-03-16 11:15:00|1.23|0.23|1.19|0.19|1.23|0.23|1.16|0.16|0
1647429600000|2022-03-16 11:20:00|1.2|0.2|1.22|0.22|1.24|0.24|1.16|0.16|0
1647429900000|2022-03-16 11:25:00|1.21|0.21|1.23|0.23|1.26|0.26|1.21|0.21|0
1647430200000|2022-03-16 11:30:00|1.45|0.05|1.47|0.07|1.52|0.12|1.44|0.04|0
1647430500000|2022-03-16 11:35:00|1.48|0.08|1.53|0.13|1.56|0.16|1.46|0.06|0
1647430800000|2022-03-16 11:40:00|1.52|0.12|1.5|0.1|1.53|0.13|1.47|0.07|0
1647431100000|2022-03-16 11:45:00|1.49|0.09|1.42|0.02|1.5|0.1|1.42|0.02|0
1647431400000|2022-03-16 11:50:00|1.41|0.01|1.5|0.1|1.52|0.12|1.41|0.01|0
1647431700000|2022-03-16 11:55:00|1.49|0.09|1.53|0.13|1.53|0.13|1.47|0.07|0
1647432000000|2022-03-16 12:00:00|1.54|0.14|1.54|0.14|1.59|0.19|1.53|0.13|0
1647432300000|2022-03-16 12:05:00|1.53|0.13|1.58|0.18|1.59|0.19|1.52|0.12|0
1647432600000|2022-03-16 12:10:00|1.59|0.19|1.51|0.11|1.59|0.19|1.5|0.1|0
1647432900000|2022-03-16 12:15:00|1.52|0.12|1.5|0.1|1.55|0.15|1.5|0.1|0
1647433200000|2022-03-16 12:20:00|1.49|0.09|1.46|0.06|1.51|0.11|1.45|0.05|0
1647433500000|2022-03-16 12:25:00|1.45|0.05|1.45|0.05|1.49|0.09|1.43|0.03|0
1647433800000|2022-03-16 12:30:00|1.26|0.26|1.16|0.16|1.28|0.28|1.16|0.16|0
1647434100000|2022-03-16 12:35:00|1.15|0.15|1.06|0.06|1.16|0.16|1.06|0.06|0
1647434400000|2022-03-16 12:40:00|1.07|0.07|1.06|0.06|1.11|0.11|1.05|0.05|0
1647434700000|2022-03-16 12:45:00|1.07|0.07|1.06|0.06|1.1|0.1|1.03|0.03|0
1647435000000|2022-03-16 12:50:00|1.05|0.05|1.04|0.04|1.07|0.07|1.01|0.01|0
1647435300000|2022-03-16 12:55:00|1.03|0.03|1.01|0.01|1.05|0.05|1|0|0
1647437400000|2022-03-16 13:30:00|1.01|0.01|1.07|0.07|1.08|0.08|1|0|0
1647437700000|2022-03-16 13:35:00|1.08|0.08|1.34|0.34|1.34|0.34|1.07|0.07|0
1647438000000|2022-03-16 13:40:00|1.35|0.35|1.4|0.4|1.44|0.44|1.31|0.31|0
1647438300000|2022-03-16 13:45:00|1.64|0.24|1.65|0.25|1.75|0.35|1.61|0.21|0
1647438600000|2022-03-16 13:50:00|1.68|0.28|1.5|0.1|1.7|0.3|1.47|0.07|0
1647438900000|2022-03-16 13:55:00|1.51|0.11|1.52|0.12|1.63|0.23|1.48|0.08|0
1647439200000|2022-03-16 14:00:00|1.33|0.33|1.23|0.23|1.41|0.41|1.16|0.16|0
1647439500000|2022-03-16 14:05:00|1.21|0.21|1.09|0.09|1.23|0.23|1.08|0.08|0
1647439800000|2022-03-16 14:10:00|1.08|0.08|1.18|0.18|1.33|0.33|1.08|0.08|0
1647440100000|2022-03-16 14:15:00|1.42|0.02|1.87|0.47|2.11|0.71|1.42|0.02|0
1647440400000|2022-03-16 14:20:00|1.89|0.49|1.77|0.37|2.16|0.76|1.77|0.37|0
1647440700000|2022-03-16 14:25:00|1.76|0.36|1.66|0.26|1.87|0.47|1.66|0.26|0
1647441000000|2022-03-16 14:30:00|1.69|0.29|1.82|0.42|1.94|0.54|1.65|0.25|0
1647441300000|2022-03-16 14:35:00|1.84|0.44|1.73|0.33|1.84|0.44|1.55|0.15|0
1647441600000|2022-03-16 14:40:00|1.76|0.36|1.44|0.04|1.81|0.41|1.4|0|0
1647441900000|2022-03-16 14:45:00|1.42|0.02|1.47|0.07|1.5|0.1|1.4|0|0
1647442200000|2022-03-16 14:50:00|1.48|0.08|1.45|0.05|1.55|0.15|1.4|0|0
1647442500000|2022-03-16 14:55:00|1.47|0.07|1.59|0.19|1.59|0.19|1.4|0|0
1647442800000|2022-03-16 15:00:00|1.6|0.2|1.59|0.19|1.63|0.23|1.4|0|0
1647443100000|2022-03-16 15:05:00|1.61|0.21|1.47|0.07|1.63|0.23|1.43|0.03|0
1647443400000|2022-03-16 15:10:00|1.48|0.08|1.47|0.07|1.54|0.14|1.45|0.05|0
1647443700000|2022-03-16 15:15:00|1.26|0.26|1.14|0.14|1.3|0.3|1.07|0.07|0
1647444000000|2022-03-16 15:20:00|1.15|0.15|1.16|0.16|1.19|0.19|1.08|0.08|0
1647444300000|2022-03-16 15:25:00|1.15|0.15|1.15|0.15|1.19|0.19|1.13|0.13|0
1647444600000|2022-03-16 15:30:00|1.17|0.17|1.19|0.19|1.22|0.22|1.14|0.14|0
1647444900000|2022-03-16 15:35:00|1.17|0.17|1.1|0.1|1.19|0.19|1.03|0.03|0
1647445200000|2022-03-16 15:40:00|1.11|0.11|1.09|0.09|1.11|0.11|1.02|0.02|0
1647445500000|2022-03-16 15:45:00|1.1|0.1|1.11|0.11|1.11|0.11|1.04|0.04|0
1647445800000|2022-03-16 15:50:00|1.12|0.12|1.15|0.15|1.19|0.19|1.09|0.09|0
1647446100000|2022-03-16 15:55:00|1.16|0.16|1.17|0.17|1.2|0.2|1.09|0.09|0
1647446400000|2022-03-16 16:00:00|1.18|0.18|1.26|0.26|1.3|0.3|1.12|0.12|0
1647446700000|2022-03-16 16:05:00|1.25|0.25|1.18|0.18|1.26|0.26|1.18|0.18|0
1647447000000|2022-03-16 16:10:00|1.16|0.16|1.15|0.15|1.2|0.2|1.14|0.14|0
1647447300000|2022-03-16 16:15:00|1.16|0.16|1.18|0.18|1.21|0.21|1.14|0.14|0
1647447600000|2022-03-16 16:20:00|1.17|0.17|1.13|0.13|1.21|0.21|1.13|0.13|0
1647447900000|2022-03-16 16:25:00|1.11|0.11|1.14|0.14|1.14|0.14|1.05|0.05|0
1647448200000|2022-03-16 16:30:00|1.15|0.15|1.13|0.13|1.16|0.16|1.1|0.1|0
1647448500000|2022-03-16 16:35:00|1.14|0.14|1.02|0.02|1.14|0.14|1.01|0.01|0
1647448800000|2022-03-16 16:40:00|1.01|0.01|1.1|0.1|1.13|0.13|1|0|0
1647460800000|2022-03-16 20:00:00|1.11|0.11|1|0|1.11|0.11|1|0|0
1647461100000|2022-03-16 20:05:00|1.01|0.01|1|0|1.03|0.03|1|0|0
1647461400000|2022-03-16 20:10:00|1.01|0.01|1.04|0.04|1.13|0.13|1|0|0
1647461700000|2022-03-16 20:15:00|1.41|0.01|1.42|0.02|1.49|0.09|1.4|0|0
1647462000000|2022-03-16 20:20:00|1.41|0.01|1.55|0.15|1.55|0.15|1.4|0|0
1647462300000|2022-03-16 20:25:00|1.53|0.13|1.54|0.14|1.54|0.14|1.46|0.06|0
1647462600000|2022-03-16 20:30:00|1.53|0.13|1.57|0.17|1.58|0.18|1.5|0.1|0
1647462900000|2022-03-16 20:35:00|1.58|0.18|1.56|0.16|1.59|0.19|1.55|0.15|0
1647463200000|2022-03-16 20:40:00|1.55|0.15|1.72|0.32|1.73|0.33|1.55|0.15|0
1647463500000|2022-03-16 20:45:00|1.7|0.3|1.57|0.17|1.71|0.31|1.54|0.14|0
1647463800000|2022-03-16 20:50:00|1.56|0.16|1.54|0.14|1.65|0.25|1.53|0.13|0
1647464100000|2022-03-16 20:55:00|1.56|0.16|1.56|0.16|1.6|0.2|1.53|0.13|0
1647464400000|2022-03-16 21:00:00|1.55|0.15|1.52|0.12|1.56|0.16|1.51|0.11|0
1647464700000|2022-03-16 21:05:00|1.5|0.1|1.5|0.1|1.52|0.12|1.49|0.09|0
1647465000000|2022-03-16 21:10:00|1.49|0.09|1.48|0.08|1.49|0.09|1.47|0.07|0
1647465300000|2022-03-16 21:15:00|1.47|0.07|1.45|0.05|1.47|0.07|1.45|0.05|0
1647465600000|2022-03-16 21:20:00|1.44|0.04|1.44|0.04|1.45|0.05|1.42|0.02|0
1647465900000|2022-03-16 21:25:00|1.45|0.05|1.46|0.06|1.46|0.06|1.43|0.03|0
1647466200000|2022-03-16 21:30:00|1.45|0.05|1.46|0.06|1.46|0.06|1.45|0.05|0
1647466500000|2022-03-16 21:35:00|1.45|0.05|1.45|0.05|1.46|0.06|1.45|0.05|0
1647466800000|2022-03-16 21:40:00|1.46|0.06|1.49|0.09|1.49|0.09|1.46|0.06|0
1647467100000|2022-03-16 21:45:00|1.48|0.08|1.45|0.05|1.5|0.1|1.45|0.05|0
1647467400000|2022-03-16 21:50:00|1.47|0.07|1.46|0.06|1.47|0.07|1.45|0.05|0
1647467700000|2022-03-16 21:55:00|1.47|0.07|1.44|0.04|1.47|0.07|1.44|0.04|0
1647468000000|2022-03-16 22:00:00|1.33|0.13|1.24|0.04|1.33|0.13|1.22|0.02|0
1647468300000|2022-03-16 22:05:00|1.25|0.05|1.24|0.04|1.26|0.06|1.2|0|0
1647468600000|2022-03-16 22:10:00|1.23|0.03|1.2|0|1.24|0.04|1.2|0|0
1647498900000|2022-03-17 06:35:00|1.21|0.01|1.2|0|1.21|0.01|1.2|0|0
1647499200000|2022-03-17 06:40:00|1.21|0.01|1.23|0.03|1.29|0.09|1.2|0|0
1647499500000|2022-03-17 06:45:00|1.24|0.04|1.26|0.06|1.26|0.06|1.21|0.01|0
1647499800000|2022-03-17 06:50:00|1.25|0.05|1.25|0.05|1.29|0.09|1.23|0.03|0
1647500100000|2022-03-17 06:55:00|1.26|0.06|1.32|0.12|1.37|0.17|1.25|0.05|0
1647500400000|2022-03-17 07:00:00|1.31|0.11|1.33|0.13|1.34|0.14|1.22|0.02|0
1647500700000|2022-03-17 07:05:00|1.25|0.25|1.24|0.24|1.34|0.34|1.19|0.19|0
1647501000000|2022-03-17 07:10:00|1.23|0.23|1.12|0.12|1.23|0.23|1.12|0.12|0
1647501300000|2022-03-17 07:15:00|1.14|0.14|1|0|1.14|0.14|1|0|0
1647858900000|2022-03-21 10:35:00|296.95|294.75|297.08|294.88|297.59|295.39|296.83|294.63|0
1647859200000|2022-03-21 10:40:00|297.14|294.94|298.46|296.06|298.59|296.19|296.86|294.46|0
1647859500000|2022-03-21 10:45:00|298.39|295.99|297.94|295.54|298.71|296.31|297.82|295.42|0
1647859800000|2022-03-21 10:50:00|298.07|295.67|297.3|294.9|298.07|295.67|297.05|294.65|0
1647860100000|2022-03-21 10:55:00|297.43|295.03|299.48|297.08|299.61|297.21|297.43|295.03|0
1647860400000|2022-03-21 11:00:00|299.35|296.95|301.02|298.62|301.15|298.75|299.22|296.82|0
1647860700000|2022-03-21 11:05:00|301.08|298.68|301.28|298.88|303.09|300.69|301.08|298.68|0
1647861000000|2022-03-21 11:10:00|301.34|298.94|303.14|300.74|303.21|300.81|301.28|298.88|0
1647861300000|2022-03-21 11:15:00|303.21|300.81|305.28|302.88|305.28|302.88|302.18|299.78|0
1647861600000|2022-03-21 11:20:00|305.15|302.75|304.76|302.36|305.93|303.53|303.73|301.33|0
1647861900000|2022-03-21 11:25:00|304.69|302.29|304.63|302.23|305.02|302.62|304.24|301.84|0
1647862200000|2022-03-21 11:30:00|304.37|301.97|305.28|302.88|305.41|303.01|304.11|301.71|0
1647862500000|2022-03-21 11:35:00|305.41|303.01|304.5|302.1|305.93|303.53|304.37|301.97|0
1647862800000|2022-03-21 11:40:00|304.63|302.23|304.37|301.97|304.89|302.49|303.72|301.32|0
1647863100000|2022-03-21 11:45:00|304.49|302.09|304.49|302.09|304.69|302.29|303.52|301.12|0
1647863400000|2022-03-21 11:50:00|304.43|302.03|303.65|301.25|304.62|302.22|303.45|301.05|0
1647863700000|2022-03-21 11:55:00|303.52|301.12|303.45|301.05|303.77|301.37|302.81|300.41|0
1647864000000|2022-03-21 12:00:00|303.32|300.92|302.55|300.15|304.23|301.83|302.55|300.15|0
1647864300000|2022-03-21 12:05:00|302.48|300.08|302.16|299.76|303.19|300.79|302.16|299.76|0
1647864600000|2022-03-21 12:10:00|302.28|299.88|303.12|300.72|303.71|301.31|302.16|299.76|0
1647864900000|2022-03-21 12:15:00|303.06|300.66|302.15|299.75|303.06|300.66|301.64|299.24|0
1647865200000|2022-03-21 12:20:00|302.02|299.62|301.12|298.72|302.8|300.4|300.73|298.33|0
1647865500000|2022-03-21 12:25:00|301.25|298.85|300.86|298.46|301.63|299.23|300.41|298.01|0
1647865800000|2022-03-21 12:30:00|300.92|298.52|300.86|298.46|301.24|298.84|300.34|297.94|0
1647866100000|2022-03-21 12:35:00|300.92|298.52|301.24|298.84|301.63|299.23|300.34|297.94|0
1647866400000|2022-03-21 12:40:00|301.11|298.71|301.37|298.97|302.01|299.61|300.6|298.2|0
1647866700000|2022-03-21 12:45:00|301.3|298.9|301.37|298.97|301.37|298.97|300.21|297.81|0
1647867000000|2022-03-21 12:50:00|301.49|299.09|302.91|300.51|303.04|300.64|301.11|298.71|0
1647867300000|2022-03-21 12:55:00|302.78|300.38|302.01|299.61|303.04|300.64|301.62|299.22|0
1647867600000|2022-03-21 13:00:00|302.14|299.74|301.87|299.47|302.14|299.74|300.46|298.06|0
1647867900000|2022-03-21 13:05:00|301.81|299.41|303.04|300.64|303.42|301.02|301.62|299.22|0
1647868200000|2022-03-21 13:10:00|302.97|300.57|303.16|300.76|303.55|301.15|302.39|299.99|0
1647868500000|2022-03-21 13:15:00|303.03|300.63|303.35|300.95|303.55|301.15|302.77|300.37|0
1647868800000|2022-03-21 13:20:00|303.29|300.89|303.68|301.28|304.2|301.8|303.03|300.63|0
1647869100000|2022-03-21 13:25:00|303.61|301.21|301.99|299.59|304.19|301.79|301.61|299.21|0
1647869400000|2022-03-21 13:30:00|303.67|301.27|309.79|307.39|309.79|307.39|302.64|300.24|0
1647869700000|2022-03-21 13:35:00|309.92|307.52|312.28|309.88|312.81|310.41|309.92|307.52|0
1647870000000|2022-03-21 13:40:00|312.81|310.41|309.92|307.52|313.21|310.81|309.13|306.73|0
1647870300000|2022-03-21 13:45:00|310.57|308.17|306.12|303.72|310.84|308.44|305.99|303.59|0
1647870600000|2022-03-21 13:50:00|306.25|303.85|300.56|298.16|308.07|305.67|300.3|297.9|0
1647870900000|2022-03-21 13:55:00|301.2|298.8|300.94|298.54|303.52|301.12|300.81|298.41|0
1647871200000|2022-03-21 14:00:00|301.07|298.67|299.01|296.61|302.49|300.09|299.01|296.61|0
1647871500000|2022-03-21 14:05:00|298.76|296.36|298.88|296.48|300.42|298.02|296.45|294.05|0
1647871800000|2022-03-21 14:10:00|298.94|296.54|297.98|295.58|300.29|297.89|296.96|294.56|0
1647872100000|2022-03-21 14:15:00|298.37|295.97|298.88|296.48|299.78|297.38|297.22|294.82|0
1647872400000|2022-03-21 14:20:00|298.62|296.22|297.85|295.45|298.62|296.22|295.68|293.28|0
1647872700000|2022-03-21 14:25:00|297.66|295.26|295.93|293.53|297.66|295.26|294.79|292.39|0
1647873000000|2022-03-21 14:30:00|296.06|293.66|291.99|289.59|297.21|294.81|291.99|289.59|0
1647873300000|2022-03-21 14:35:00|292.12|289.72|296.07|293.67|296.07|293.67|291.86|289.46|0
1647873600000|2022-03-21 14:40:00|295.94|293.54|296.2|293.8|297.74|295.34|294.92|292.52|0
1647873900000|2022-03-21 14:45:00|296.33|293.93|298.38|295.98|298.64|296.24|295.3|292.9|0
1647874200000|2022-03-21 14:50:00|298.25|295.85|300.31|297.91|300.31|297.91|298.25|295.85|0
1647874500000|2022-03-21 14:55:00|300.7|298.3|302.77|300.37|303.68|301.28|299.66|297.26|0
1647874800000|2022-03-21 15:00:00|302.83|300.43|302.51|300.11|304.72|302.32|302.51|300.11|0
1647875100000|2022-03-21 15:05:00|302.64|300.24|300.05|297.65|303.41|301.01|299.92|297.52|0
1647875400000|2022-03-21 15:10:00|300.17|297.77|301.85|299.45|302.76|300.36|300.17|297.77|0
1647875700000|2022-03-21 15:15:00|302.11|299.71|303.43|301.03|308.88|306.48|301.21|298.81|0
1647876000000|2022-03-21 15:20:00|303.56|301.16|305.51|303.11|306.16|303.76|302|299.6|0
1647876300000|2022-03-21 15:25:00|305.38|302.98|305.9|303.5|307.21|304.81|305.25|302.85|0
1647876600000|2022-03-21 15:30:00|306.03|303.63|305.25|302.85|306.29|303.89|304.21|301.81|0
1647876900000|2022-03-21 15:35:00|305.51|303.11|304.33|301.93|306.16|303.76|302.52|300.12|0
1647877200000|2022-03-21 15:40:00|304.46|302.06|302.38|299.98|306.42|304.02|301.87|299.47|0
1647877500000|2022-03-21 15:45:00|302.25|299.85|302.51|300.11|304.2|301.8|301.86|299.46|0
1647877800000|2022-03-21 15:50:00|302.64|300.24|304.59|302.19|306.41|304.01|301.99|299.59|0
1647878100000|2022-03-21 15:55:00|304.07|301.67|305.89|303.49|307.33|304.93|303.29|300.89|0
1647878400000|2022-03-21 16:00:00|305.95|303.55|303.28|300.88|306.54|304.14|302.77|300.37|0
1647878700000|2022-03-21 16:05:00|303.41|301.01|305.1|302.7|305.75|303.35|301.86|299.46|0
1647879000000|2022-03-21 16:10:00|304.71|302.31|305.36|302.96|305.81|303.41|303.67|301.27|0
1647879300000|2022-03-21 16:15:00|305.49|303.09|305.36|302.96|306.14|303.74|303.15|300.75|0
1647879600000|2022-03-21 16:20:00|305.23|302.83|307.05|304.65|307.64|305.24|304.84|302.44|0
1647879900000|2022-03-21 16:25:00|307.31|304.91|305.88|303.48|307.84|305.44|305.22|302.82|0
1647880200000|2022-03-21 16:30:00|305.94|303.54|298.22|295.82|306.01|303.61|294.4|292|0
1647880500000|2022-03-21 16:35:00|298.03|295.63|295.66|293.26|298.03|295.63|292.47|290.07|0
1647880800000|2022-03-21 16:40:00|295.79|293.39|298.36|295.96|298.36|295.96|294|291.6|0
1647881100000|2022-03-21 16:45:00|298.11|295.71|298.1|295.7|298.88|296.48|296.18|293.78|0
1647881400000|2022-03-21 16:50:00|297.33|294.93|290.31|287.91|297.46|295.06|290.18|287.78|0
1647881700000|2022-03-21 16:55:00|290.18|287.78|289.8|287.4|292.47|290.07|286.25|283.85|0
1647882000000|2022-03-21 17:00:00|290.05|287.65|286.9|284.5|290.18|287.78|286.52|284.12|0
1647882300000|2022-03-21 17:05:00|287.02|284.62|289.29|286.89|290.3|287.9|286.52|284.12|0
1647882600000|2022-03-21 17:10:00|289.35|286.95|287.02|284.62|289.67|287.27|285.89|283.49|0
1647882900000|2022-03-21 17:15:00|286.83|284.43|281.64|279.24|287.15|284.75|281.64|279.24|0
1647883200000|2022-03-21 17:20:00|281.76|279.36|284.51|282.11|284.76|282.36|281.39|278.99|0
1647883500000|2022-03-21 17:25:00|284.44|282.04|284.5|282.1|286.7|284.3|283.88|281.48|0
1647883800000|2022-03-21 17:30:00|284.25|281.85|288.65|286.25|289.16|286.76|283.88|281.48|0
1647884100000|2022-03-21 17:35:00|288.02|285.62|290.04|287.64|291.11|288.71|286.76|284.36|0
1647884400000|2022-03-21 17:40:00|289.91|287.51|286.63|284.23|290.17|287.77|285.25|282.85|0
1647884700000|2022-03-21 17:45:00|287.01|284.61|288.7|286.3|289.28|286.88|285.75|283.35|0
1647885000000|2022-03-21 17:50:00|289.15|286.75|289.02|286.62|290.35|287.95|287.76|285.36|0
1647885300000|2022-03-21 17:55:00|289.27|286.87|290.66|288.26|290.66|288.26|287.38|284.98|0
1647885600000|2022-03-21 18:00:00|290.47|288.07|289.14|286.74|291.87|289.47|287.76|285.36|0
1647885900000|2022-03-21 18:05:00|288.76|286.36|290.53|288.13|290.66|288.26|287|284.6|0
1647886200000|2022-03-21 18:10:00|289.9|287.5|287.88|285.48|290.09|287.69|287.5|285.1|0
1647886500000|2022-03-21 18:15:00|287.62|285.22|289.14|286.74|289.14|286.74|286.68|284.28|0
1647886800000|2022-03-21 18:20:00|289.01|286.61|296.12|293.72|296.76|294.36|289.01|286.61|0
1647887100000|2022-03-21 18:25:00|296.19|293.79|297.27|294.87|297.79|295.39|294.72|292.32|0
1647887400000|2022-03-21 18:30:00|297.02|294.62|295.74|293.34|297.72|295.32|295.35|292.95|0
1647887700000|2022-03-21 18:35:00|296.25|293.85|296.25|293.85|297.01|294.61|294.72|292.32|0
1647888000000|2022-03-21 18:40:00|295.99|293.59|297.27|294.87|297.78|295.38|294.2|291.8|0
1647888300000|2022-03-21 18:45:00|296.88|294.48|295.35|292.95|299.58|297.18|295.15|292.75|0
1647888600000|2022-03-21 18:50:00|295.48|293.08|294.33|291.93|296.75|294.35|294.2|291.8|0
1647888900000|2022-03-21 18:55:00|294.51|292.11|288.62|286.22|294.51|292.11|288.5|286.1|0
1647889200000|2022-03-21 19:00:00|288.5|286.1|288.75|286.35|289.88|287.48|288.12|285.72|0
1647889500000|2022-03-21 19:05:00|288.87|286.47|290.19|287.79|291.02|288.62|288.37|285.97|0
1647889800000|2022-03-21 19:10:00|290.39|287.99|293.94|291.54|293.94|291.54|290.26|287.86|0
1647890100000|2022-03-21 19:15:00|294.06|291.66|292.28|289.88|296.29|293.89|292.16|289.76|0
1647890400000|2022-03-21 19:20:00|292.41|290.01|295.33|292.93|295.72|293.32|291.77|289.37|0
1647890700000|2022-03-21 19:25:00|294.95|292.55|296.99|294.59|297.25|294.85|294.95|292.55|0
1647891000000|2022-03-21 19:30:00|297.38|294.98|297.24|294.84|300.31|297.91|295.2|292.8|0
1647891300000|2022-03-21 19:35:00|296.85|294.45|295.71|293.31|298.13|295.73|295.45|293.05|0
1647891600000|2022-03-21 19:40:00|295.83|293.43|294.75|292.35|297.49|295.09|294.49|292.09|0
1647891900000|2022-03-21 19:45:00|295.19|292.79|291.51|289.11|296.47|294.07|291.51|289.11|0
1647892200000|2022-03-21 19:50:00|294.25|291.85|300.32|297.92|300.71|298.31|292.73|290.33|0
1647892500000|2022-03-21 19:55:00|300.45|298.05|303.69|301.29|304.57|302.17|299.43|297.03|0
1647892800000|2022-03-21 20:00:00|303.3|300.9|305.63|303.23|306.02|303.62|302.91|300.51|0
1647893100000|2022-03-21 20:05:00|305.37|302.97|304.98|302.58|306.02|303.62|304.85|302.45|0
1647893400000|2022-03-21 20:10:00|305.11|302.71|305.95|303.55|306.08|303.68|305.11|302.71|0
1647893700000|2022-03-21 20:15:00|305.96|303.16|306.21|303.41|306.21|303.41|305.56|302.76|0
1647894000000|2022-03-21 20:20:00|306.6|303.8|306.86|304.06|306.99|304.19|306.47|303.67|0
1647894300000|2022-03-21 20:25:00|307.05|304.25|306.4|303.6|307.12|304.32|306.21|303.41|0
1647894600000|2022-03-21 20:30:00|306.34|303.54|307.18|304.38|307.18|304.38|306.34|303.54|0
1647894900000|2022-03-21 20:35:00|307.12|304.32|307.37|304.57|307.64|304.84|307.12|304.32|0
1647895200000|2022-03-21 20:40:00|307.31|304.51|307.63|304.83|307.76|304.96|307.24|304.44|0
1647895500000|2022-03-21 20:45:00|307.76|304.96|307.63|304.83|308.15|305.35|307.37|304.57|0
1647895800000|2022-03-21 20:50:00|307.5|304.7|307.37|304.57|308.02|305.22|307.37|304.57|0
1647896100000|2022-03-21 20:55:00|307.43|304.63|307.17|304.37|307.43|304.63|306.85|304.05|0
1647896400000|2022-03-21 21:00:00|307.14|304.34|306.98|304.18|307.35|304.55|306.95|304.15|0
1647896700000|2022-03-21 21:05:00|306.91|304.11|306.89|304.09|306.91|304.11|306.47|303.67|0
1647897000000|2022-03-21 21:10:00|306.79|303.99|307|304.2|307|304.2|306.79|303.99|0
1647897300000|2022-03-21 21:15:00|306.98|304.18|306.69|303.89|306.98|304.18|306.47|303.67|0
1647897600000|2022-03-21 21:20:00|306.85|304.05|306.52|303.72|306.85|304.05|306.52|303.72|0
1647897900000|2022-03-21 21:25:00|306.53|303.73|306.57|303.77|306.57|303.77|306.52|303.72|0
1647898200000|2022-03-21 21:30:00|306.37|303.57|306.32|303.52|306.63|303.83|306.32|303.52|0
1647898500000|2022-03-21 21:35:00|306.55|303.75|306.25|303.45|306.55|303.75|306|303.2|0
1647898800000|2022-03-21 21:40:00|306.36|303.56|306.17|303.37|306.47|303.67|306.17|303.37|0
1647899100000|2022-03-21 21:45:00|306.15|303.35|306.34|303.54|306.42|303.62|306.07|303.27|0
1647899400000|2022-03-21 21:50:00|306.3|303.5|306.33|303.53|306.34|303.54|306.24|303.44|0
1647899700000|2022-03-21 21:55:00|306.36|303.56|306.43|303.63|306.43|303.63|306.18|303.38|0
1647900000000|2022-03-21 22:00:00|306.1|303.3|304.94|302.14|306.1|303.3|304.74|301.94|0
1647900300000|2022-03-21 22:05:00|304.87|302.07|304.61|301.81|305.45|302.65|304.42|301.62|0
1647900600000|2022-03-21 22:10:00|304.74|301.94|304.93|302.13|305.39|302.59|304.74|301.94|0
1647900900000|2022-03-21 22:15:00|304.87|302.07|304.74|301.94|305|302.2|304.67|301.87|0
1647901200000|2022-03-21 22:20:00|304.67|301.87|303.96|301.16|304.74|301.94|303.96|301.16|0
1647901500000|2022-03-21 22:25:00|304.02|301.22|304.22|301.42|304.28|301.48|303.96|301.16|0
1647901800000|2022-03-21 22:30:00|304.09|301.29|303.57|300.77|304.22|301.42|303.31|300.51|0
1647902100000|2022-03-21 22:35:00|303.63|300.83|304.08|301.28|304.08|301.28|303.57|300.77|0
1647902400000|2022-03-21 22:40:00|304.21|301.41|304.34|301.54|304.34|301.54|304.21|301.41|0
1647902700000|2022-03-21 22:45:00|304.21|301.41|303.69|300.89|304.21|301.41|303.43|300.63|0
1647903000000|2022-03-21 22:50:00|303.75|300.95|304.33|301.53|304.34|301.54|303.69|300.89|0
1647903300000|2022-03-21 22:55:00|304.2|301.4|303.56|300.76|304.2|301.4|303.56|300.76|0
1647903600000|2022-03-21 23:00:00|303.43|300.63|303.68|300.88|303.82|301.02|303.43|300.63|0
1647903900000|2022-03-21 23:05:00|303.55|300.75|303.29|300.49|303.81|301.01|303.17|300.37|0
1647904200000|2022-03-21 23:10:00|303.42|300.62|302.39|299.59|303.42|300.62|302.13|299.33|0
1647904500000|2022-03-21 23:15:00|302.32|299.52|302.77|299.97|302.77|299.97|302.13|299.33|0
1647904800000|2022-03-21 23:20:00|302.84|300.04|302.83|300.03|302.9|300.1|302.39|299.59|0
1647905100000|2022-03-21 23:25:00|302.9|300.1|303.16|300.36|303.42|300.62|302.26|299.46|0
1647905400000|2022-03-21 23:30:00|303.22|300.42|302.9|300.1|303.29|300.49|302.51|299.71|0
1647905700000|2022-03-21 23:35:00|302.77|299.97|303.02|300.22|303.02|300.22|302.64|299.84|0
1647906000000|2022-03-21 23:40:00|302.9|300.1|302.12|299.32|303.15|300.35|301.86|299.06|0
1647906300000|2022-03-21 23:45:00|301.99|299.19|301.73|298.93|302.25|299.45|301.73|298.93|0
1647906600000|2022-03-21 23:50:00|301.86|299.06|301.34|298.54|302.37|299.57|301.21|298.41|0
1647906900000|2022-03-21 23:55:00|301.21|298.41|300.18|297.38|301.21|298.41|300.18|297.38|0
1647907200000|2022-03-22 00:00:00|299.93|297.13|299.8|297|300.06|297.26|298.96|296.16|0
1647907500000|2022-03-22 00:05:00|299.67|296.87|299.41|296.61|300.05|297.25|298.9|296.1|0
1647907800000|2022-03-22 00:10:00|299.54|296.74|299.15|296.35|299.67|296.87|298.9|296.1|0
1647908100000|2022-03-22 00:15:00|299.09|296.29|298.89|296.09|299.54|296.74|298.7|295.9|0
1647908400000|2022-03-22 00:20:00|299.02|296.22|299.28|296.48|299.92|297.12|299.02|296.22|0
1647908700000|2022-03-22 00:25:00|299.15|296.35|298.76|295.96|299.53|296.73|298.76|295.96|0
1647909000000|2022-03-22 00:30:00|298.82|296.02|298.76|295.96|298.89|296.09|298.12|295.32|0
1647909300000|2022-03-22 00:35:00|298.89|296.09|297.99|295.19|298.89|296.09|297.86|295.06|0
1647909600000|2022-03-22 00:40:00|298.05|295.25|298.05|295.25|298.12|295.32|297.09|294.29|0
1647909900000|2022-03-22 00:45:00|298.12|295.32|297.35|294.55|298.12|295.32|296.96|294.16|0
1647910200000|2022-03-22 00:50:00|297.28|294.48|297.22|294.42|297.86|295.06|297.09|294.29|0
1647910500000|2022-03-22 00:55:00|297.09|294.29|296.19|293.39|297.09|294.29|296.19|293.39|0
1647910800000|2022-03-22 01:00:00|296.13|293.33|295.56|292.76|296.19|293.39|293.91|291.11|0
1647911100000|2022-03-22 01:05:00|295.68|292.88|295.55|292.75|296.32|293.52|295.3|292.5|0
1647911400000|2022-03-22 01:10:00|295.61|292.81|296.57|293.77|297.01|294.21|295.55|292.75|0
1647911700000|2022-03-22 01:15:00|296.7|293.9|296.76|293.96|297.01|294.21|296.38|293.58|0
1647912000000|2022-03-22 01:20:00|296.95|294.15|296.63|293.83|297.59|294.79|296.31|293.51|0
1647912300000|2022-03-22 01:25:00|296.69|293.89|297.33|294.53|297.71|294.91|295.93|293.13|0
1647912600000|2022-03-22 01:30:00|297.46|294.66|296.82|294.02|297.52|294.72|296.69|293.89|0
1647912900000|2022-03-22 01:35:00|296.69|293.89|297.71|294.91|297.71|294.91|296.56|293.76|0
1647913200000|2022-03-22 01:40:00|297.77|294.97|296.05|293.25|297.84|295.04|295.92|293.12|0
1647913500000|2022-03-22 01:45:00|296.18|293.38|295.79|292.99|296.56|293.76|295.41|292.61|0
1647913800000|2022-03-22 01:50:00|296.05|293.25|296.43|293.63|296.81|294.01|296.05|293.25|0
1647914100000|2022-03-22 01:55:00|296.36|293.56|296.68|293.88|296.81|294.01|295.98|293.18|0
1647914400000|2022-03-22 02:00:00|296.81|294.01|296.81|294.01|297.12|294.32|296.17|293.37|0
1647914700000|2022-03-22 02:05:00|296.68|293.88|296.68|293.88|296.81|294.01|296.04|293.24|0
1647915000000|2022-03-22 02:10:00|296.61|293.81|296.42|293.62|297.31|294.51|296.42|293.62|0
1647915300000|2022-03-22 02:15:00|296.29|293.49|296.03|293.23|296.55|293.75|295.78|292.98|0
1647915600000|2022-03-22 02:20:00|295.91|293.11|296.03|293.23|296.29|293.49|295.91|293.11|0
1647915900000|2022-03-22 02:25:00|295.9|293.1|295.9|293.1|296.67|293.87|295.65|292.85|0
1647916200000|2022-03-22 02:30:00|295.78|292.98|296.16|293.36|296.54|293.74|295.65|292.85|0
1647916500000|2022-03-22 02:35:00|296.28|293.48|297.94|295.14|298|295.2|296.22|293.42|0
1647916800000|2022-03-22 02:40:00|297.87|295.07|298.58|295.78|298.71|295.91|297.43|294.63|0
1647917100000|2022-03-22 02:45:00|298.71|295.91|298.58|295.78|298.83|296.03|298.45|295.65|0
1647917400000|2022-03-22 02:50:00|298.7|295.9|300.5|297.7|300.88|298.08|298.58|295.78|0
1647917700000|2022-03-22 02:55:00|300.37|297.57|299.08|296.28|300.37|297.57|298.96|296.16|0
1647918000000|2022-03-22 03:00:00|299.21|296.41|297.42|294.62|299.47|296.67|297.42|294.62|0
1647918300000|2022-03-22 03:05:00|297.29|294.49|297.54|294.74|297.55|294.75|296.97|294.17|0
1647918600000|2022-03-22 03:10:00|297.48|294.68|297.54|294.74|298.31|295.51|297.41|294.61|0
1647918900000|2022-03-22 03:15:00|297.67|294.87|298.18|295.38|298.82|296.02|297.54|294.74|0
1647919200000|2022-03-22 03:20:00|298.31|295.51|299.33|296.53|299.33|296.53|298.18|295.38|0
1647919500000|2022-03-22 03:25:00|299.2|296.4|299.84|297.04|300.1|297.3|299.13|296.33|0
1647919800000|2022-03-22 03:30:00|299.77|296.97|299.45|296.65|299.84|297.04|299.2|296.4|0
1647920100000|2022-03-22 03:35:00|299.52|296.72|299.2|296.4|300.09|297.29|299.2|296.4|0
1647920400000|2022-03-22 03:40:00|299.07|296.27|299.45|296.65|299.84|297.04|298.04|295.24|0
1647920700000|2022-03-22 03:45:00|299.38|296.58|299.32|296.52|299.51|296.71|299.07|296.27|0
1647921000000|2022-03-22 03:50:00|299.51|296.71|299.06|296.26|300.22|297.42|298.93|296.13|0
1647921300000|2022-03-22 03:55:00|298.99|296.19|298.29|295.49|299.19|296.39|298.29|295.49|0
1647921600000|2022-03-22 04:00:00|298.16|295.36|296.38|293.58|298.55|295.75|296.25|293.45|0
1647921900000|2022-03-22 04:05:00|296.51|293.71|297.02|294.22|297.15|294.35|296.38|293.58|0
1647922200000|2022-03-22 04:10:00|296.95|294.15|298.17|295.37|298.62|295.82|296.95|294.15|0
1647922500000|2022-03-22 04:15:00|298.23|295.43|297.27|294.47|298.3|295.5|297.27|294.47|0
1647922800000|2022-03-22 04:20:00|297.4|294.6|295.99|293.19|297.4|294.6|295.99|293.19|0
1647923100000|2022-03-22 04:25:00|296.12|293.32|297.39|294.59|297.39|294.59|295.99|293.19|0
1647923400000|2022-03-22 04:30:00|297.52|294.72|297.45|294.65|297.97|295.17|297.39|294.59|0
1647923700000|2022-03-22 04:35:00|297.52|294.72|297.01|294.21|297.65|294.85|296.94|294.14|0
1647924000000|2022-03-22 04:40:00|297.13|294.33|297.39|294.59|297.77|294.97|297.13|294.33|0
1647924300000|2022-03-22 04:45:00|297.45|294.65|296.49|293.69|297.52|294.72|296.49|293.69|0
1647924600000|2022-03-22 04:50:00|296.62|293.82|297|294.2|297|294.2|296.36|293.56|0
1647924900000|2022-03-22 04:55:00|297.25|294.45|297.51|294.71|297.77|294.97|297.25|294.45|0
1647925200000|2022-03-22 05:00:00|297.44|294.64|296.74|293.94|297.77|294.97|296.74|293.94|0
1647925500000|2022-03-22 05:05:00|296.87|294.07|295.78|292.98|296.87|294.07|295.59|292.79|0
1647925800000|2022-03-22 05:10:00|295.84|293.04|295.33|292.53|295.97|293.17|295.33|292.53|0
1647926100000|2022-03-22 05:15:00|295.39|292.59|295.71|292.91|295.71|292.91|295.07|292.27|0
1647926400000|2022-03-22 05:20:00|295.64|292.84|295.58|292.78|295.71|292.91|295.39|292.59|0
1647926700000|2022-03-22 05:25:00|295.71|292.91|296.47|293.67|296.47|293.67|295.71|292.91|0
1647927000000|2022-03-22 05:30:00|296.86|294.06|296.85|294.05|296.98|294.18|296.47|293.67|0
1647927300000|2022-03-22 05:35:00|296.98|294.18|298.39|295.59|298.52|295.72|296.73|293.93|0
1647927600000|2022-03-22 05:40:00|298.45|295.65|298.39|295.59|298.45|295.65|297.36|294.56|0
1647927900000|2022-03-22 05:45:00|298.26|295.46|298|295.2|298.52|295.72|297.62|294.82|0
1647928200000|2022-03-22 05:50:00|298.13|295.33|298.26|295.46|298.51|295.71|297.74|294.94|0
1647928500000|2022-03-22 05:55:00|298.19|295.39|297.87|295.07|298.51|295.71|297.74|294.94|0
1647928800000|2022-03-22 06:00:00|297.74|294.94|298.89|296.09|299.28|296.48|297.1|294.3|0
1647929100000|2022-03-22 06:05:00|298.83|296.03|298.82|296.02|299.02|296.22|298.38|295.58|0
1647929400000|2022-03-22 06:10:00|298.89|296.09|299.27|296.47|299.53|296.73|298.51|295.71|0
1647929700000|2022-03-22 06:15:00|299.15|296.35|299.92|297.12|300.82|298.02|299.15|296.35|0
1647930000000|2022-03-22 06:20:00|299.91|297.11|299.46|296.66|300.43|297.63|299.4|296.6|0
1647930300000|2022-03-22 06:25:00|299.4|296.6|298.88|296.08|299.53|296.73|298.63|295.83|0
1647930600000|2022-03-22 06:30:00|298.94|296.14|298.37|295.57|298.94|296.14|298.17|295.37|0
1647930900000|2022-03-22 06:35:00|298.5|295.7|299.91|297.11|300.04|297.24|298.5|295.7|0
1647931200000|2022-03-22 06:40:00|300.16|297.36|298.88|296.08|300.29|297.49|298.49|295.69|0
1647931500000|2022-03-22 06:45:00|298.81|296.01|298.75|295.95|298.88|296.08|298.11|295.31|0
1647931800000|2022-03-22 06:50:00|298.62|295.82|298.29|295.49|299.19|296.39|298.1|295.3|0
1647932100000|2022-03-22 06:55:00|298.36|295.56|298.23|295.43|298.93|296.13|298.1|295.3|0
1647932400000|2022-03-22 07:00:00|298.49|295.69|298.61|295.81|299.51|296.71|297.52|294.72|0
1647932700000|2022-03-22 07:05:00|298.8|296.4|299.18|296.78|299.69|297.29|298.47|296.07|0
1647933000000|2022-03-22 07:10:00|298.92|296.52|299.56|297.16|299.69|297.29|298.79|296.39|0
1647933300000|2022-03-22 07:15:00|299.69|297.29|300.72|298.32|300.98|298.58|299.56|297.16|0
1647933600000|2022-03-22 07:20:00|300.85|298.45|301.62|299.22|301.62|299.22|300.59|298.19|0
1647933900000|2022-03-22 07:25:00|301.68|299.28|301.88|299.48|302.52|300.12|300.65|298.25|0
1647934200000|2022-03-22 07:30:00|302.14|299.74|302.39|299.99|302.91|300.51|301.88|299.48|0
1647934500000|2022-03-22 07:35:00|302.33|299.93|302.07|299.67|302.33|299.93|301.43|299.03|0
1647934800000|2022-03-22 07:40:00|301.95|299.55|302.07|299.67|302.26|299.86|301.56|299.16|0
1647935100000|2022-03-22 07:45:00|302.13|299.73|303.23|300.83|303.49|301.09|301.94|299.54|0
1647935400000|2022-03-22 07:50:00|303.36|300.96|304.79|302.39|305.05|302.65|303.36|300.96|0
1647935700000|2022-03-22 07:55:00|304.85|302.45|304.79|302.39|304.98|302.58|304.14|301.74|0
1647936000000|2022-03-22 08:00:00|305.05|302.65|306.21|303.81|306.34|303.94|304.14|301.74|0
1647936300000|2022-03-22 08:05:00|306.08|303.68|306.01|303.61|306.73|304.33|305.69|303.29|0
1647936600000|2022-03-22 08:10:00|305.82|303.42|308.03|305.63|308.56|306.16|305.17|302.77|0
1647936900000|2022-03-22 08:15:00|307.97|305.57|311.1|308.7|311.37|308.97|306.47|304.07|0
1647937200000|2022-03-22 08:20:00|311.36|308.96|313.46|311.06|313.59|311.19|310.51|308.11|0
1647937500000|2022-03-22 08:25:00|313.26|310.86|313.72|311.32|313.98|311.58|312.67|310.27|0
1647937800000|2022-03-22 08:30:00|313.78|311.38|315.22|312.82|316.01|313.61|313.78|311.38|0
1647938100000|2022-03-22 08:35:00|315.29|312.89|311.4|309|316.75|314.35|310.68|308.28|0
1647938400000|2022-03-22 08:40:00|311.34|308.94|311.93|309.53|312.19|309.79|309.96|307.56|0
1647938700000|2022-03-22 08:45:00|311.8|309.4|310.09|307.69|311.8|309.4|310.09|307.69|0
1647939000000|2022-03-22 08:50:00|310.22|307.82|309.82|307.42|310.35|307.95|309.17|306.77|0
1647939300000|2022-03-22 08:55:00|309.69|307.29|310.21|307.81|310.61|308.21|309.62|307.22|0
1647939600000|2022-03-22 09:00:00|310.08|307.68|311.79|309.39|312.05|309.65|310.08|307.68|0
1647939900000|2022-03-22 09:05:00|311.92|309.52|312.24|309.84|312.97|310.57|311.39|308.99|0
1647940200000|2022-03-22 09:10:00|312.18|309.78|312.24|309.84|312.71|310.31|311.45|309.05|0
1647940500000|2022-03-22 09:15:00|312.44|310.04|312.31|309.91|313.1|310.7|311.91|309.51|0
1647940800000|2022-03-22 09:20:00|312.18|309.78|310.13|307.73|312.31|309.91|310.13|307.73|0
1647941100000|2022-03-22 09:25:00|310.07|307.67|309.08|306.68|310.6|308.2|309.02|306.62|0
1647941400000|2022-03-22 09:30:00|309.02|306.62|309.67|307.27|309.94|307.54|308.63|306.23|0
1647941700000|2022-03-22 09:35:00|309.8|307.4|309.67|307.27|310.07|307.67|309.41|307.01|0
1647942000000|2022-03-22 09:40:00|309.54|307.14|310.06|307.66|310.33|307.93|309.28|306.88|0
1647942300000|2022-03-22 09:45:00|309.99|307.59|309.41|307.01|310.39|307.99|309.27|306.87|0
1647942600000|2022-03-22 09:50:00|309.54|307.14|309.93|307.53|310.06|307.66|309.27|306.87|0
1647942900000|2022-03-22 09:55:00|309.86|307.46|310.45|308.05|310.45|308.05|309.66|307.26|0
1647943200000|2022-03-22 10:00:00|310.32|307.92|309.2|306.8|310.38|307.98|308.48|306.08|0
1647943500000|2022-03-22 10:05:00|309.14|306.74|308.61|306.21|309.14|306.74|308.48|306.08|0
1647943800000|2022-03-22 10:10:00|308.74|306.34|308.67|306.27|309.26|306.86|308.02|305.62|0
1647944100000|2022-03-22 10:15:00|308.74|306.34|309.59|307.19|309.79|307.39|308.08|305.68|0
1647944400000|2022-03-22 10:20:00|309.52|307.12|309.85|307.45|310.05|307.65|309.52|307.12|0
1647944700000|2022-03-22 10:25:00|309.78|307.38|309.91|307.51|310.44|308.04|309.39|306.99|0
1647945000000|2022-03-22 10:30:00|310.04|307.64|312.01|309.61|312.41|310.01|309.78|307.38|0
1647945300000|2022-03-22 10:35:00|312.15|309.75|311.49|309.09|312.54|310.14|311.42|309.02|0
1647945600000|2022-03-22 10:40:00|311.42|309.02|310.96|308.56|311.42|309.02|310.83|308.43|0
1647945900000|2022-03-22 10:45:00|310.83|308.43|310.82|308.42|311.62|309.22|310.82|308.42|0
1647946200000|2022-03-22 10:50:00|310.96|308.56|310.56|308.16|310.96|308.56|310.3|307.9|0
1647946500000|2022-03-22 10:55:00|310.69|308.29|311.08|308.68|311.48|309.08|310.69|308.29|0
1647946800000|2022-03-22 11:00:00|310.82|308.42|309.37|306.97|311.48|309.08|309.37|306.97|0
1647947100000|2022-03-22 11:05:00|309.64|307.24|309.24|306.84|309.64|307.24|308.46|306.06|0
1647947400000|2022-03-22 11:10:00|309.37|306.97|309.11|306.71|309.5|307.1|308.85|306.45|0
1647947700000|2022-03-22 11:15:00|309.24|306.84|308.71|306.31|309.5|307.1|308.19|305.79|0
1647948000000|2022-03-22 11:20:00|308.58|306.18|308.71|306.31|309.11|306.71|308.58|306.18|0
1647948300000|2022-03-22 11:25:00|308.58|306.18|310.15|307.75|310.28|307.88|308.58|306.18|0
1647948600000|2022-03-22 11:30:00|310.28|307.88|310.15|307.75|311.2|308.8|310.15|307.75|0
1647948900000|2022-03-22 11:35:00|310.02|307.62|309.49|307.09|310.02|307.62|309.1|306.7|0
1647949200000|2022-03-22 11:40:00|309.36|306.96|309.49|307.09|310.15|307.75|309.23|306.83|0
1647949500000|2022-03-22 11:45:00|309.36|306.96|308.7|306.3|309.49|307.09|308.63|306.23|0
1647949800000|2022-03-22 11:50:00|308.57|306.17|308.83|306.43|308.96|306.56|308.31|305.91|0
1647950100000|2022-03-22 11:55:00|308.76|306.36|308.57|306.17|308.96|306.56|308.04|305.64|0
1647950400000|2022-03-22 12:00:00|308.5|306.1|308.3|305.9|308.7|306.3|308.17|305.77|0
1647950700000|2022-03-22 12:05:00|308.23|305.83|307.91|305.51|308.56|306.16|307.65|305.25|0
1647951000000|2022-03-22 12:10:00|307.97|305.57|307.25|304.85|308.3|305.9|307.25|304.85|0
1647951300000|2022-03-22 12:15:00|307.38|304.98|307.12|304.72|307.91|305.51|306.47|304.07|0
1647951600000|2022-03-22 12:20:00|306.99|304.59|307.25|304.85|308.16|305.76|306.99|304.59|0
1647951900000|2022-03-22 12:25:00|307.12|304.72|307.38|304.98|307.51|305.11|305.94|303.54|0
1647952200000|2022-03-22 12:30:00|307.25|304.85|307.64|305.24|307.64|305.24|306.33|303.93|0
1647952500000|2022-03-22 12:35:00|307.77|305.37|307.9|305.5|307.9|305.5|306.33|303.93|0
1647952800000|2022-03-22 12:40:00|307.76|305.36|308.15|305.75|308.22|305.82|307.63|305.23|0
1647953100000|2022-03-22 12:45:00|308.29|305.89|309.59|307.19|309.59|307.19|308.15|305.75|0
1647953400000|2022-03-22 12:50:00|309.46|307.06|309.46|307.06|309.59|307.19|308.94|306.54|0
1647953700000|2022-03-22 12:55:00|309.52|307.12|310.51|308.11|310.7|308.3|309.46|307.06|0
1647954000000|2022-03-22 13:00:00|310.64|308.24|311.43|309.03|311.56|309.16|310.64|308.24|0
1647954300000|2022-03-22 13:05:00|311.03|308.63|308.45|306.05|311.16|308.76|308.19|305.79|0
1647954600000|2022-03-22 13:10:00|308.32|305.92|308.18|305.78|308.58|306.18|307.53|305.13|0
1647954900000|2022-03-22 13:15:00|308.05|305.65|307.79|305.39|308.18|305.78|307.27|304.87|0
1647955200000|2022-03-22 13:20:00|307.92|305.52|308.57|306.17|308.7|306.3|307.39|304.99|0
1647955500000|2022-03-22 13:25:00|308.7|306.3|308.7|306.3|309.36|306.96|307.92|305.52|0
1647955800000|2022-03-22 13:30:00|309.36|306.96|310.41|308.01|312.12|309.72|308.96|306.56|0
1647956100000|2022-03-22 13:35:00|310.54|308.14|316.5|314.1|316.76|314.36|310.15|307.75|0
1647956400000|2022-03-22 13:40:00|316.36|313.96|316.23|313.83|317.16|314.76|314.37|311.97|0
1647956700000|2022-03-22 13:45:00|316.49|314.09|315.96|313.56|316.63|314.23|312.91|310.51|0
1647957000000|2022-03-22 13:50:00|316.23|313.83|315.82|313.42|316.49|314.09|312.84|310.44|0
1647957300000|2022-03-22 13:55:00|315.96|313.56|315.69|313.29|317.02|314.62|314.89|312.49|0
1647957600000|2022-03-22 14:00:00|316.89|314.49|323.36|320.96|323.36|320.96|316.62|314.22|0
1647957900000|2022-03-22 14:05:00|323.76|321.36|323.76|321.36|323.89|321.49|322.02|319.62|0
1647958200000|2022-03-22 14:10:00|323.89|321.49|323.35|320.95|324.7|322.3|322.82|320.42|0
1647958500000|2022-03-22 14:15:00|323.28|320.88|324.96|322.56|324.96|322.56|321.61|319.21|0
1647958800000|2022-03-22 14:20:00|325.1|322.7|325.5|323.1|326.44|324.04|324.29|321.89|0
1647959100000|2022-03-22 14:25:00|325.63|323.23|324.77|322.37|327.25|324.85|324.36|321.96|0
1647959400000|2022-03-22 14:30:00|324.9|322.5|327.6|325.2|327.73|325.33|324.9|322.5|0
1647959700000|2022-03-22 14:35:00|327.33|324.93|326.99|324.59|328.82|326.42|326.65|324.25|0
1647960000000|2022-03-22 14:40:00|327.06|324.66|326.65|324.25|329.09|326.69|325.98|323.58|0
1647960300000|2022-03-22 14:45:00|326.51|324.11|327.86|325.46|328.27|325.87|326.11|323.71|0
1647960600000|2022-03-22 14:50:00|328.13|325.73|327.86|325.46|328.13|325.73|326.92|324.52|0
1647960900000|2022-03-22 14:55:00|328|325.6|325.97|323.57|328.27|325.87|325.43|323.03|0
1647961200000|2022-03-22 15:00:00|326.1|323.7|325.56|323.16|326.51|324.11|323|320.6|0
1647961500000|2022-03-22 15:05:00|325.63|323.23|326.91|324.51|327.18|324.78|324.48|322.08|0
1647961800000|2022-03-22 15:10:00|327.18|324.78|327.72|325.32|328.4|326|326.23|323.83|0
1647962100000|2022-03-22 15:15:00|327.85|325.45|329.48|327.08|329.48|327.08|327.58|325.18|0
1647962400000|2022-03-22 15:20:00|329.21|326.81|330.84|328.44|330.84|328.44|328.26|325.86|0
1647962700000|2022-03-22 15:25:00|330.29|327.89|331.3|328.9|331.3|328.9|328.66|326.26|0
1647963000000|2022-03-22 15:30:00|331.36|328.96|328.86|326.46|331.36|328.96|328.05|325.65|0
1647963300000|2022-03-22 15:35:00|328.99|326.59|329.94|327.54|330.34|327.94|327.5|325.1|0
1647963600000|2022-03-22 15:40:00|330.07|327.67|326.34|323.94|330.48|328.08|326.34|323.94|0
1647963900000|2022-03-22 15:45:00|326.21|323.81|328.37|325.97|328.37|325.97|325.54|323.14|0
1647964200000|2022-03-22 15:50:00|328.5|326.1|328.09|325.69|328.64|326.24|326.88|324.48|0
1647964500000|2022-03-22 15:55:00|328.23|325.83|326.74|324.34|328.64|326.24|326.74|324.34|0
1647964800000|2022-03-22 16:00:00|327.01|324.61|326.34|323.94|327.55|325.15|325.39|322.99|0
1647965100000|2022-03-22 16:05:00|326.2|323.8|327.82|325.42|329.1|326.7|326.2|323.8|0
1647965400000|2022-03-22 16:10:00|327.68|325.28|327.28|324.88|328.63|326.23|326.47|324.07|0
1647965700000|2022-03-22 16:15:00|327.14|324.74|326.6|324.2|327.68|325.28|325.39|322.99|0
1647966000000|2022-03-22 16:20:00|326.46|324.06|324.44|322.04|326.73|324.33|322.63|320.23|0
1647966300000|2022-03-22 16:25:00|324.31|321.91|322.3|319.9|324.58|322.18|321.36|318.96|0
1647966600000|2022-03-22 16:30:00|322.03|319.63|322.63|320.23|322.63|320.23|320.56|318.16|0
1647966900000|2022-03-22 16:35:00|322.83|320.43|323.5|321.1|324.45|322.05|322.63|320.23|0
1647967200000|2022-03-22 16:40:00|323.37|320.97|322.83|320.43|324.58|322.18|321.49|319.09|0
1647967500000|2022-03-22 16:45:00|322.69|320.29|324.44|322.04|324.44|322.04|321.89|319.49|0
1647967800000|2022-03-22 16:50:00|324.57|322.17|327.14|324.74|327.14|324.74|324.57|322.17|0
1647968100000|2022-03-22 16:55:00|327|324.6|327.13|324.73|327.54|325.14|326.19|323.79|0
1647968400000|2022-03-22 17:00:00|327|324.6|328.76|326.36|328.89|326.49|326.05|323.65|0
1647968700000|2022-03-22 17:05:00|328.82|326.42|328.21|325.81|329.7|327.3|328.21|325.81|0
1647969000000|2022-03-22 17:10:00|328.08|325.68|329.16|326.76|329.16|326.76|327.26|324.86|0
1647969300000|2022-03-22 17:15:00|329.02|326.62|327.67|325.27|330.11|327.71|327.13|324.73|0
1647969600000|2022-03-22 17:20:00|327.53|325.13|325.5|323.1|327.53|325.13|324.83|322.43|0
1647969900000|2022-03-22 17:25:00|325.64|323.24|326.85|324.45|327.12|324.72|325.5|323.1|0
1647970200000|2022-03-22 17:30:00|327.12|324.72|329.02|326.62|329.15|326.75|327.12|324.72|0
1647970500000|2022-03-22 17:35:00|329.15|326.75|328.88|326.48|329.42|327.02|327.66|325.26|0
1647970800000|2022-03-22 17:40:00|328.74|326.34|328.47|326.07|328.74|326.34|326.85|324.45|0
1647971100000|2022-03-22 17:45:00|328.6|326.2|327.92|325.52|328.6|326.2|326.84|324.44|0
1647971400000|2022-03-22 17:50:00|328.06|325.66|329.48|327.08|329.69|327.29|327.92|325.52|0
1647971700000|2022-03-22 17:55:00|329.28|326.88|329.82|327.42|330.23|327.83|328.74|326.34|0
1647972000000|2022-03-22 18:00:00|329.96|327.56|327.78|325.38|330.23|327.83|326.97|324.57|0
1647972300000|2022-03-22 18:05:00|327.71|325.31|327.51|325.11|328.19|325.79|326.7|324.3|0
1647972600000|2022-03-22 18:10:00|327.58|325.18|327.71|325.31|328.86|326.46|326.97|324.57|0
1647972900000|2022-03-22 18:15:00|327.64|325.24|329.13|326.73|329.68|327.28|326.97|324.57|0
1647973200000|2022-03-22 18:20:00|329.27|326.87|326.15|323.75|329.27|326.87|325.88|323.48|0
1647973500000|2022-03-22 18:25:00|325.88|323.48|324.8|322.4|326.15|323.75|322.65|320.25|0
1647973800000|2022-03-22 18:30:00|324.94|322.54|326.69|324.29|326.82|324.42|322.65|320.25|0
1647974100000|2022-03-22 18:35:00|326.55|324.15|326.15|323.75|326.82|324.42|325.47|323.07|0
1647974400000|2022-03-22 18:40:00|326.01|323.61|325.53|323.13|326.15|323.75|324.66|322.26|0
1647974700000|2022-03-22 18:45:00|325.6|323.2|324.66|322.26|326.34|323.94|323.99|321.59|0
1647975000000|2022-03-22 18:50:00|324.79|322.39|326.55|324.15|327.09|324.69|324.25|321.85|0
1647975300000|2022-03-22 18:55:00|326.68|324.28|327.22|324.82|328.57|326.17|326.61|324.21|0
1647975600000|2022-03-22 19:00:00|326.95|324.55|329.11|326.71|329.25|326.85|326.81|324.41|0
1647975900000|2022-03-22 19:05:00|329.25|326.85|329.38|326.98|329.52|327.12|327.89|325.49|0
1647976200000|2022-03-22 19:10:00|329.25|326.85|329.52|327.12|329.79|327.39|327.35|324.95|0
1647976500000|2022-03-22 19:15:00|329.92|327.52|329.24|326.84|331.56|329.16|329.17|326.77|0
1647976800000|2022-03-22 19:20:00|329.52|327.12|328.49|326.09|330.19|327.79|326.13|323.73|0
1647977100000|2022-03-22 19:25:00|328.56|326.16|327.34|324.94|329.38|326.98|327.34|324.94|0
1647977400000|2022-03-22 19:30:00|327.07|324.67|328.83|326.43|329.24|326.84|326.53|324.13|0
1647977700000|2022-03-22 19:35:00|328.56|326.16|329.91|327.51|330.73|328.33|328.42|326.02|0
1647978000000|2022-03-22 19:40:00|329.64|327.24|331.41|329.01|332.09|329.69|328.69|326.29|0
1647978300000|2022-03-22 19:45:00|331.82|329.42|334.41|332.01|334.82|332.42|331|328.6|0
1647978600000|2022-03-22 19:50:00|333.86|331.46|327.87|325.47|335.51|333.11|327.87|325.47|0
1647978900000|2022-03-22 19:55:00|328.14|325.74|330.86|328.46|330.99|328.59|326.52|324.12|0
1647979200000|2022-03-22 20:00:00|330.04|327.64|331.54|329.14|331.81|329.41|330.04|327.64|0
1647979500000|2022-03-22 20:05:00|331.26|328.86|330.72|328.32|331.26|328.86|330.31|327.91|0
1647979800000|2022-03-22 20:10:00|330.45|328.05|330.17|327.77|330.72|328.32|330.17|327.77|0
1647980100000|2022-03-22 20:15:00|330.51|327.71|330.1|327.3|330.51|327.71|330.1|327.3|0
1647980400000|2022-03-22 20:20:00|330.23|327.43|330.64|327.84|331.05|328.25|330.23|327.43|0
1647980700000|2022-03-22 20:25:00|330.77|327.97|330.64|327.84|330.91|328.11|330.64|327.84|0
1647981000000|2022-03-22 20:30:00|330.7|327.9|330.91|328.11|330.91|328.11|330.64|327.84|0
1647981300000|2022-03-22 20:35:00|331.04|328.24|330.91|328.11|331.04|328.24|330.63|327.83|0
1647981600000|2022-03-22 20:40:00|330.9|328.1|331.31|328.51|331.31|328.51|330.9|328.1|0
1647981900000|2022-03-22 20:45:00|331.45|328.65|330.9|328.1|331.45|328.65|330.9|328.1|0
1647982200000|2022-03-22 20:50:00|331.04|328.24|331.31|328.51|331.31|328.51|330.9|328.1|0
1647982500000|2022-03-22 20:55:00|331.17|328.37|330.89|328.09|331.44|328.64|330.89|328.09|0
1647982800000|2022-03-22 21:00:00|330.84|328.04|330.54|327.74|330.94|328.14|330.54|327.74|0
1647983100000|2022-03-22 21:05:00|330.56|327.76|330.42|327.62|330.56|327.76|330.34|327.54|0
1647983400000|2022-03-22 21:10:00|330.4|327.6|330.4|327.6|330.42|327.62|330.28|327.48|0
1647983700000|2022-03-22 21:15:00|330.24|327.44|330.24|327.44|330.4|327.6|330.22|327.42|0
1647984000000|2022-03-22 21:20:00|330.3|327.5|329.88|327.08|330.3|327.5|329.88|327.08|0
1647984300000|2022-03-22 21:25:00|330.14|327.34|330.61|327.81|330.61|327.81|329.98|327.18|0
1647984600000|2022-03-22 21:30:00|330.75|327.95|330.23|327.43|330.75|327.95|330.23|327.43|0
1647984900000|2022-03-22 21:35:00|330.27|327.47|330.13|327.33|330.27|327.47|330.13|327.33|0
1647985200000|2022-03-22 21:40:00|330.15|327.35|330.14|327.34|330.15|327.35|330.05|327.25|0
1647985500000|2022-03-22 21:45:00|330.19|327.39|330.19|327.39|330.28|327.48|330.13|327.33|0
1647985800000|2022-03-22 21:50:00|330.28|327.48|330.34|327.54|330.44|327.64|330.09|327.29|0
1647986100000|2022-03-22 21:55:00|330.32|327.52|330.2|327.4|330.36|327.56|330.12|327.32|0
1647986400000|2022-03-22 22:00:00|330.12|327.32|329.44|326.64|330.19|327.39|328.02|325.22|0
1647986700000|2022-03-22 22:05:00|329.38|326.58|327.61|324.81|329.51|326.71|327.48|324.68|0
1647987000000|2022-03-22 22:10:00|327.68|324.88|328.62|325.82|328.83|326.03|327.48|324.68|0
1647987300000|2022-03-22 22:15:00|328.69|325.89|329.84|327.04|330.05|327.25|328.69|325.89|0
1647987600000|2022-03-22 22:20:00|329.91|327.11|331.2|328.4|331.41|328.61|329.91|327.11|0
1647987900000|2022-03-22 22:25:00|331.27|328.47|331.27|328.47|331.54|328.74|330.59|327.79|0
1647988200000|2022-03-22 22:30:00|331.13|328.33|330.72|327.92|331.68|328.88|330.72|327.92|0
1647988500000|2022-03-22 22:35:00|330.86|328.06|331.95|329.15|331.95|329.15|330.86|328.06|0
1647988800000|2022-03-22 22:40:00|331.87|329.07|334.26|331.46|334.26|331.46|331.87|329.07|0
1647989100000|2022-03-22 22:45:00|334.13|331.33|333.17|330.37|334.54|331.74|333.03|330.23|0
1647989400000|2022-03-22 22:50:00|333.03|330.23|333.17|330.37|333.99|331.19|332.76|329.96|0
1647989700000|2022-03-22 22:55:00|333.3|330.5|332.76|329.96|333.44|330.64|332.62|329.82|0
1647990000000|2022-03-22 23:00:00|332.82|330.02|333.3|330.5|333.3|330.5|332.75|329.95|0
1647990300000|2022-03-22 23:05:00|333.16|330.36|333.3|330.5|333.57|330.77|332.62|329.82|0
1647990600000|2022-03-22 23:10:00|333.36|330.56|332.75|329.95|333.5|330.7|332.61|329.81|0
1647990900000|2022-03-22 23:15:00|333.16|330.36|332.34|329.54|333.16|330.36|332.2|329.4|0
1647991200000|2022-03-22 23:20:00|332.27|329.47|331.93|329.13|332.47|329.67|331.79|328.99|0
1647991500000|2022-03-22 23:25:00|331.86|329.06|331.92|329.12|332.61|329.81|331.86|329.06|0
1647991800000|2022-03-22 23:30:00|332.06|329.26|332.06|329.26|332.2|329.4|331.92|329.12|0
1647992100000|2022-03-22 23:35:00|332.26|329.46|332.06|329.26|332.33|329.53|332.06|329.26|0
1647992400000|2022-03-22 23:40:00|331.99|329.19|332.05|329.25|332.19|329.39|331.78|328.98|0
1647992700000|2022-03-22 23:45:00|331.92|329.12|332.39|329.59|332.46|329.66|331.64|328.84|0
1647993000000|2022-03-22 23:50:00|332.46|329.66|332.73|329.93|333.28|330.48|332.46|329.66|0
1647993300000|2022-03-22 23:55:00|332.87|330.07|333.14|330.34|333.48|330.68|332.66|329.86|0
1647993600000|2022-03-23 00:00:00|333|330.2|332.59|329.79|334.64|331.84|332.32|329.52|0
1647993900000|2022-03-23 00:05:00|332.73|329.93|331.91|329.11|332.86|330.06|331.36|328.56|0
1647994200000|2022-03-23 00:10:00|332.04|329.24|331.15|328.35|332.04|329.24|330.68|327.88|0
1647994500000|2022-03-23 00:15:00|331.22|328.42|330.95|328.15|331.36|328.56|330.68|327.88|0
1647994800000|2022-03-23 00:20:00|331.09|328.29|330.54|327.74|331.09|328.29|330.34|327.54|0
1647995100000|2022-03-23 00:25:00|330.47|327.67|330.88|328.08|331.49|328.69|330.47|327.67|0
1647995400000|2022-03-23 00:30:00|331.08|328.28|329.99|327.19|331.08|328.28|329.86|327.06|0
1647995700000|2022-03-23 00:35:00|329.86|327.06|329.58|326.78|330.53|327.73|329.45|326.65|0
1647996000000|2022-03-23 00:40:00|329.65|326.85|329.92|327.12|330.4|327.6|329.58|326.78|0
1647996300000|2022-03-23 00:45:00|329.99|327.19|330.39|327.59|330.67|327.87|329.92|327.12|0
1647996600000|2022-03-23 00:50:00|330.67|327.87|329.98|327.18|330.8|328|329.91|327.11|0
1647996900000|2022-03-23 00:55:00|329.91|327.11|329.71|326.91|330.53|327.73|329.5|326.7|0
1647997200000|2022-03-23 01:00:00|329.85|327.05|329.71|326.91|330.66|327.86|329.37|326.57|0
1647997500000|2022-03-23 01:05:00|329.84|327.04|329.98|327.18|329.98|327.18|329.44|326.64|0
1647997800000|2022-03-23 01:10:00|330.11|327.31|330.25|327.45|330.93|328.13|329.91|327.11|0
1647998100000|2022-03-23 01:15:00|330.18|327.38|330.79|327.99|330.93|328.13|329.57|326.77|0
1647998400000|2022-03-23 01:20:00|330.93|328.13|330.79|327.99|331.61|328.81|330.65|327.85|0
1647998700000|2022-03-23 01:25:00|330.72|327.92|331.06|328.26|331.26|328.46|330.24|327.44|0
1647999000000|2022-03-23 01:30:00|331.33|328.53|331.06|328.26|331.33|328.53|329.56|326.76|0
1647999300000|2022-03-23 01:35:00|330.92|328.12|330.24|327.44|331.19|328.39|329.97|327.17|0
1647999600000|2022-03-23 01:40:00|330.3|327.5|330.78|327.98|330.84|328.04|330.24|327.44|0
1647999900000|2022-03-23 01:45:00|330.84|328.04|330.1|327.3|330.92|328.12|329.69|326.89|0
1648000200000|2022-03-23 01:50:00|330.16|327.36|331.32|328.52|331.59|328.79|330.16|327.36|0
1648000500000|2022-03-23 01:55:00|331.25|328.45|332.41|329.61|332.41|329.61|331.25|328.45|0
1648000800000|2022-03-23 02:00:00|332.27|329.47|332.2|329.4|332.82|330.02|331.59|328.79|0
1648001100000|2022-03-23 02:05:00|332.27|329.47|331.31|328.51|332.54|329.74|331.31|328.51|0
1648001400000|2022-03-23 02:10:00|331.11|328.31|330.49|327.69|331.18|328.38|330.36|327.56|0
1648001700000|2022-03-23 02:15:00|330.42|327.62|332.13|329.33|332.13|329.33|330.42|327.62|0
1648002000000|2022-03-23 02:20:00|332.26|329.46|332.4|329.6|332.53|329.73|332.26|329.46|0
1648002300000|2022-03-23 02:25:00|332.46|329.66|331.99|329.19|333.22|330.42|331.85|329.05|0
1648002600000|2022-03-23 02:30:00|331.85|329.05|333.01|330.21|333.35|330.55|331.71|328.91|0
1648002900000|2022-03-23 02:35:00|332.87|330.07|333.14|330.34|333.35|330.55|332.67|329.87|0
1648003200000|2022-03-23 02:40:00|333.07|330.27|333.96|331.16|334.3|331.5|332.94|330.14|0
1648003500000|2022-03-23 02:45:00|334.09|331.29|334.71|331.91|334.99|332.19|334.03|331.23|0
1648003800000|2022-03-23 02:50:00|334.57|331.77|334.64|331.84|335.26|332.46|334.57|331.77|0
1648004100000|2022-03-23 02:55:00|334.57|331.77|334.36|331.56|335.26|332.46|334.16|331.36|0
1648004400000|2022-03-23 03:00:00|334.57|331.77|334.63|331.83|334.98|332.18|334.43|331.63|0
1648004700000|2022-03-23 03:05:00|334.7|331.9|333.33|330.53|334.77|331.97|333.2|330.4|0
1648005000000|2022-03-23 03:10:00|333.2|330.4|333.54|330.74|333.61|330.81|332.79|329.99|0
1648005300000|2022-03-23 03:15:00|333.47|330.67|333.6|330.8|333.61|330.81|333.2|330.4|0
1648005600000|2022-03-23 03:20:00|333.53|330.73|333.12|330.32|333.53|330.73|332.65|329.85|0
1648005900000|2022-03-23 03:25:00|333.06|330.26|332.57|329.77|333.46|330.66|332.23|329.43|0
1648006200000|2022-03-23 03:30:00|332.71|329.91|332.64|329.84|332.92|330.12|332.44|329.64|0
1648006500000|2022-03-23 03:35:00|332.57|329.77|332.91|330.11|333.19|330.39|332.5|329.7|0
1648006800000|2022-03-23 03:40:00|332.84|330.04|332.23|329.43|332.91|330.11|331.96|329.16|0
1648007100000|2022-03-23 03:45:00|332.36|329.56|332.97|330.17|333.18|330.38|332.23|329.43|0
1648007400000|2022-03-23 03:50:00|333.05|330.25|332.77|329.97|333.45|330.65|332.63|329.83|0
1648007700000|2022-03-23 03:55:00|332.91|330.11|332.36|329.56|333.59|330.79|332.09|329.29|0
1648008000000|2022-03-23 04:00:00|332.29|329.49|332.49|329.69|332.49|329.69|331.81|329.01|0
1648008300000|2022-03-23 04:05:00|332.63|329.83|332.56|329.76|332.83|330.03|332.35|329.55|0
1648008600000|2022-03-23 04:10:00|332.49|329.69|332.49|329.69|332.76|329.96|332.42|329.62|0
1648008900000|2022-03-23 04:15:00|332.55|329.75|332.28|329.48|332.76|329.96|332.28|329.48|0
1648009200000|2022-03-23 04:20:00|332.21|329.41|332.48|329.68|332.62|329.82|332.08|329.28|0
1648009500000|2022-03-23 04:25:00|332.41|329.61|332.76|329.96|332.76|329.96|332.21|329.41|0
1648009800000|2022-03-23 04:30:00|332.89|330.09|332.96|330.16|333.3|330.5|332.62|329.82|0
1648010100000|2022-03-23 04:35:00|332.89|330.09|333.02|330.22|333.16|330.36|332.82|330.02|0
1648010400000|2022-03-23 04:40:00|332.95|330.15|332.89|330.09|332.95|330.15|332.75|329.95|0
1648010700000|2022-03-23 04:45:00|332.95|330.15|333.29|330.49|333.43|330.63|332.81|330.01|0
1648011000000|2022-03-23 04:50:00|333.22|330.42|333.43|330.63|333.43|330.63|333.16|330.36|0
1648011300000|2022-03-23 04:55:00|333.56|330.76|333.97|331.17|334.25|331.45|333.56|330.76|0
1648011600000|2022-03-23 05:00:00|334.04|331.24|333.56|330.76|334.66|331.86|333.56|330.76|0
1648011900000|2022-03-23 05:05:00|333.49|330.69|332.94|330.14|333.56|330.76|332.26|329.46|0
1648012200000|2022-03-23 05:10:00|332.88|330.08|333.28|330.48|333.56|330.76|332.74|329.94|0
1648012500000|2022-03-23 05:15:00|333.35|330.55|333.96|331.16|334.51|331.71|333.28|330.48|0
1648012800000|2022-03-23 05:20:00|333.83|331.03|334.24|331.44|334.3|331.5|333.69|330.89|0
1648013100000|2022-03-23 05:25:00|334.3|331.5|333.82|331.02|334.37|331.57|333.69|330.89|0
1648013400000|2022-03-23 05:30:00|333.96|331.16|334.1|331.3|334.23|331.43|333.82|331.02|0
1648013700000|2022-03-23 05:35:00|334.16|331.36|334.5|331.7|334.64|331.84|334.1|331.3|0
1648014000000|2022-03-23 05:40:00|334.43|331.63|334.64|331.84|334.78|331.98|334.3|331.5|0
1648014300000|2022-03-23 05:45:00|334.7|331.9|334.36|331.56|335.05|332.25|334.36|331.56|0
1648014600000|2022-03-23 05:50:00|334.23|331.43|334.36|331.56|334.5|331.7|334.22|331.42|0
1648014900000|2022-03-23 05:55:00|334.22|331.42|334.63|331.83|334.63|331.83|334.22|331.42|0
1648015200000|2022-03-23 06:00:00|334.77|331.97|333.67|330.87|334.77|331.97|333.67|330.87|0
1648015500000|2022-03-23 06:05:00|333.54|330.74|334.08|331.28|334.08|331.28|333.54|330.74|0
1648015800000|2022-03-23 06:10:00|334.01|331.21|334.35|331.55|334.35|331.55|333.81|331.01|0
1648016100000|2022-03-23 06:15:00|334.49|331.69|334.76|331.96|334.76|331.96|334.49|331.69|0
1648016400000|2022-03-23 06:20:00|334.9|332.1|334.35|331.55|334.9|332.1|334.07|331.27|0
1648016700000|2022-03-23 06:25:00|334.21|331.41|333.39|330.59|334.35|331.55|333.39|330.59|0
1648017000000|2022-03-23 06:30:00|333.32|330.52|332.98|330.18|333.32|330.52|332.43|329.63|0
1648017300000|2022-03-23 06:35:00|333.11|330.31|333.52|330.72|333.52|330.72|332.57|329.77|0
1648017600000|2022-03-23 06:40:00|333.59|330.79|332.68|329.88|333.79|330.99|332.61|329.81|0
1648017900000|2022-03-23 06:45:00|332.61|329.81|331.79|328.99|333.02|330.22|331.66|328.86|0
1648018200000|2022-03-23 06:50:00|331.86|329.06|331.65|328.85|331.93|329.13|331.25|328.45|0
1648018500000|2022-03-23 06:55:00|331.58|328.78|332.13|329.33|332.34|329.54|331.52|328.72|0
1648018800000|2022-03-23 07:00:00|332.2|329.4|331.38|328.58|332.33|329.53|330.83|328.03|0
1648019100000|2022-03-23 07:05:00|331.18|328.78|330.56|328.16|331.18|328.78|329.95|327.55|0
1648019400000|2022-03-23 07:10:00|330.63|328.23|329.81|327.41|330.63|328.23|329.68|327.28|0
1648019700000|2022-03-23 07:15:00|329.68|327.28|329.95|327.55|330.08|327.68|329.67|327.27|0
1648020000000|2022-03-23 07:20:00|329.74|327.34|329.94|327.54|330.35|327.95|329.67|327.27|0
1648020300000|2022-03-23 07:25:00|330.01|327.61|330.55|328.15|330.62|328.22|330.01|327.61|0
1648020600000|2022-03-23 07:30:00|330.49|328.09|329.39|326.99|330.49|328.09|329.39|326.99|0
1648020900000|2022-03-23 07:35:00|328.99|326.59|329.66|327.26|329.67|327.27|328.31|325.91|0
1648021200000|2022-03-23 07:40:00|329.53|327.13|329.32|326.92|329.8|327.4|329.26|326.86|0
1648021500000|2022-03-23 07:45:00|329.39|326.99|329.52|327.12|329.59|327.19|329.05|326.65|0
1648021800000|2022-03-23 07:50:00|329.66|327.26|329.52|327.12|329.79|327.39|329.12|326.72|0
1648022100000|2022-03-23 07:55:00|329.39|326.99|329.11|326.71|329.66|327.26|328.98|326.58|0
1648022400000|2022-03-23 08:00:00|329.25|326.85|327.55|325.15|329.79|327.39|327.08|324.68|0
1648022700000|2022-03-23 08:05:00|327.35|324.95|327.48|325.08|328.43|326.03|326.53|324.13|0
1648023000000|2022-03-23 08:10:00|327.41|325.01|327|324.6|328.7|326.3|326.8|324.4|0
1648023300000|2022-03-23 08:15:00|327.07|324.67|325.58|323.18|328.02|325.62|325.04|322.64|0
1648023600000|2022-03-23 08:20:00|325.51|323.11|324.23|321.83|325.58|323.18|323.96|321.56|0
1648023900000|2022-03-23 08:25:00|324.36|321.96|324.36|321.96|325.04|322.64|323.96|321.56|0
1648024200000|2022-03-23 08:30:00|324.5|322.1|324.49|322.09|324.9|322.5|324.09|321.69|0
1648024500000|2022-03-23 08:35:00|324.42|322.02|325.44|323.04|325.5|323.1|324.36|321.96|0
1648024800000|2022-03-23 08:40:00|325.3|322.9|325.84|323.44|326.04|323.64|325.17|322.77|0
1648025100000|2022-03-23 08:45:00|325.71|323.31|326.52|324.12|326.65|324.25|325.3|322.9|0
1648025400000|2022-03-23 08:50:00|326.65|324.25|326.92|324.52|327.33|324.93|326.24|323.84|0
1648025700000|2022-03-23 08:55:00|326.78|324.38|326.24|323.84|327.05|324.65|326.11|323.71|0
1648026000000|2022-03-23 09:00:00|326.38|323.98|327.05|324.65|327.05|324.65|325.83|323.43|0
1648026300000|2022-03-23 09:05:00|326.92|324.52|326.24|323.84|327.05|324.65|325.97|323.57|0
1648026600000|2022-03-23 09:10:00|326.1|323.7|325.83|323.43|326.51|324.11|325.83|323.43|0
1648026900000|2022-03-23 09:15:00|325.76|323.36|326.5|324.1|326.64|324.24|325.29|322.89|0
1648027200000|2022-03-23 09:20:00|326.37|323.97|325.28|322.88|327.04|324.64|325.21|322.81|0
1648027500000|2022-03-23 09:25:00|325.42|323.02|324.61|322.21|325.69|323.29|324.61|322.21|0
1648027800000|2022-03-23 09:30:00|324.2|321.8|323.73|321.33|324.2|321.8|322.85|320.45|0
1648028100000|2022-03-23 09:35:00|323.66|321.26|322.72|320.32|323.66|321.26|321.64|319.24|0
1648028400000|2022-03-23 09:40:00|322.85|320.45|321.64|319.24|322.85|320.45|321.51|319.11|0
1648028700000|2022-03-23 09:45:00|321.51|319.11|320.43|318.03|321.64|319.24|320.43|318.03|0
1648029000000|2022-03-23 09:50:00|320.3|317.9|320.43|318.03|321.37|318.97|320.3|317.9|0
1648029300000|2022-03-23 09:55:00|320.56|318.16|320.76|318.36|321.37|318.97|319.89|317.49|0
1648029600000|2022-03-23 10:00:00|320.83|318.43|322.17|319.77|322.17|319.77|320.76|318.36|0
1648029900000|2022-03-23 10:05:00|322.23|319.83|321.73|319.33|322.8|320.4|321.23|318.83|0
1648030200000|2022-03-23 10:10:00|321.59|319.19|322.26|319.86|322.53|320.13|321.32|318.92|0
1648030500000|2022-03-23 10:15:00|322.39|319.99|321.92|319.52|322.39|319.99|321.45|319.05|0
1648030800000|2022-03-23 10:20:00|321.86|319.46|321.11|318.71|322.12|319.72|320.92|318.52|0
1648031100000|2022-03-23 10:25:00|321.05|318.65|320.78|318.38|321.72|319.32|320.78|318.38|0
1648031400000|2022-03-23 10:30:00|320.91|318.51|321.85|319.45|322.12|319.72|320.65|318.25|0
1648031700000|2022-03-23 10:35:00|321.78|319.38|321.58|319.18|322.52|320.12|321.45|319.05|0
1648032000000|2022-03-23 10:40:00|321.64|319.24|319.84|317.44|321.85|319.45|319.57|317.17|0
1648032300000|2022-03-23 10:45:00|319.7|317.3|320.91|318.51|321.04|318.64|319.44|317.04|0
1648032600000|2022-03-23 10:50:00|320.77|318.37|322.11|319.71|322.31|319.91|320.77|318.37|0
1648032900000|2022-03-23 10:55:00|322.24|319.84|321.57|319.17|322.51|320.11|320.9|318.5|0
1648033200000|2022-03-23 11:00:00|321.84|319.44|321.97|319.57|322.24|319.84|321.57|319.17|0
1648033500000|2022-03-23 11:05:00|322.04|319.64|319.83|317.43|322.24|319.84|319.69|317.29|0
1648033800000|2022-03-23 11:10:00|319.96|317.56|321.03|318.63|321.43|319.03|319.96|317.56|0
1648034100000|2022-03-23 11:15:00|321.16|318.76|321.16|318.76|321.57|319.17|320.89|318.49|0
1648034400000|2022-03-23 11:20:00|321.3|318.9|319.69|317.29|321.3|318.9|319.55|317.15|0
1648034700000|2022-03-23 11:25:00|319.82|317.42|319.69|317.29|320.36|317.96|319.42|317.02|0
1648035000000|2022-03-23 11:30:00|319.55|317.15|319.95|317.55|320.09|317.69|319.42|317.02|0
1648035300000|2022-03-23 11:35:00|319.82|317.42|319.68|317.28|320.89|318.49|319.68|317.28|0
1648035600000|2022-03-23 11:40:00|319.81|317.41|317.94|315.54|319.81|317.41|317.28|314.88|0
1648035900000|2022-03-23 11:45:00|318.08|315.68|318.48|316.08|318.61|316.21|317.55|315.15|0
1648036200000|2022-03-23 11:50:00|318.34|315.94|318.47|316.07|318.74|316.34|316.61|314.21|0
1648036500000|2022-03-23 11:55:00|318.61|316.21|318.94|316.54|319.14|316.74|318.34|315.94|0
1648036800000|2022-03-23 12:00:00|319.07|316.67|318.6|316.2|319.74|317.34|318.47|316.07|0
1648037100000|2022-03-23 12:05:00|318.74|316.34|319.73|317.33|319.8|317.4|318.2|315.8|0
1648037400000|2022-03-23 12:10:00|319.67|317.27|320.93|318.53|321.14|318.74|319.67|317.27|0
1648037700000|2022-03-23 12:15:00|320.87|318.47|320.07|317.67|321|318.6|319.8|317.4|0
1648038000000|2022-03-23 12:20:00|319.93|317.53|319.4|317|320.47|318.07|319.26|316.86|0
1648038300000|2022-03-23 12:25:00|319.66|317.26|319.39|316.99|320.06|317.66|318.59|316.19|0
1648038600000|2022-03-23 12:30:00|319.53|317.13|317.92|315.52|319.79|317.39|317.66|315.26|0
1648038900000|2022-03-23 12:35:00|318.19|315.79|317.39|314.99|318.32|315.92|316.99|314.59|0
1648039200000|2022-03-23 12:40:00|317.45|315.05|317.92|315.52|317.92|315.52|316.86|314.46|0
1648039500000|2022-03-23 12:45:00|317.79|315.39|317.52|315.12|318.32|315.92|317.39|314.99|0
1648039800000|2022-03-23 12:50:00|317.45|315.05|314.86|312.46|317.45|315.05|314.73|312.33|0
1648040100000|2022-03-23 12:55:00|314.99|312.59|316.18|313.78|316.32|313.92|314.86|312.46|0
1648040400000|2022-03-23 13:00:00|316.05|313.65|316.45|314.05|317.25|314.85|316.05|313.65|0
1648040700000|2022-03-23 13:05:00|316.32|313.92|317.38|314.98|318.04|315.64|316.18|313.78|0
1648041000000|2022-03-23 13:10:00|317.24|314.84|316.31|313.91|317.24|314.84|315.65|313.25|0
1648041300000|2022-03-23 13:15:00|316.44|314.04|316.97|314.57|317.64|315.24|316.31|313.91|0
1648041600000|2022-03-23 13:20:00|317.04|314.64|318.17|315.77|318.57|316.17|315.65|313.25|0
1648041900000|2022-03-23 13:25:00|318.04|315.64|314.91|312.51|318.44|316.04|314.91|312.51|0
1648042200000|2022-03-23 13:30:00|314.85|312.45|314.18|311.78|317.24|314.84|313.12|310.72|0
1648042500000|2022-03-23 13:35:00|313.78|311.38|311.93|309.53|315.51|313.11|311.93|309.53|0
1648042800000|2022-03-23 13:40:00|311.28|308.88|315.55|313.15|317|314.6|311.28|308.88|0
1648043100000|2022-03-23 13:45:00|315.41|313.01|311.72|309.32|315.41|313.01|311.46|309.06|0
1648043400000|2022-03-23 13:50:00|311.85|309.45|314.49|312.09|314.49|312.09|311.13|308.73|0
1648043700000|2022-03-23 13:55:00|314.62|312.22|313.03|310.63|316.86|314.46|313.03|310.63|0
1648044000000|2022-03-23 14:00:00|312.64|310.24|314.22|311.82|314.88|312.48|311.52|309.12|0
1648044300000|2022-03-23 14:05:00|314.09|311.69|317.66|315.26|318.59|316.19|313.56|311.16|0
1648044600000|2022-03-23 14:10:00|317.79|315.39|319.05|316.65|319.05|316.65|316.33|313.93|0
1648044900000|2022-03-23 14:15:00|319.18|316.78|319.58|317.18|321.32|318.92|319.18|316.78|0
1648045200000|2022-03-23 14:20:00|319.71|317.31|321.41|319.01|321.55|319.15|318.35|315.95|0
1648045500000|2022-03-23 14:25:00|321.55|319.15|319.31|316.91|321.81|319.41|317.58|315.18|0
1648045800000|2022-03-23 14:30:00|319.58|317.18|320.78|318.38|321.71|319.31|318.84|316.44|0
1648046100000|2022-03-23 14:35:00|321.04|318.64|319.71|317.31|321.31|318.91|319.17|316.77|0
1648046400000|2022-03-23 14:40:00|319.97|317.57|317.1|314.7|321.04|318.64|316.38|313.98|0
1648046700000|2022-03-23 14:45:00|316.91|314.51|316.24|313.84|316.91|314.51|314.65|312.25|0
1648047000000|2022-03-23 14:50:00|316.77|314.37|317.43|315.03|318.63|316.23|315.05|312.65|0
1648047300000|2022-03-23 14:55:00|317.3|314.9|317.57|315.17|318.76|316.36|316.9|314.5|0
1648047600000|2022-03-23 15:00:00|317.83|315.43|319.83|317.43|321.03|318.63|317.63|315.23|0
1648047900000|2022-03-23 15:05:00|319.69|317.29|318.63|316.23|320.36|317.96|318.63|316.23|0
1648048200000|2022-03-23 15:10:00|318.36|315.96|320.29|317.89|320.36|317.96|317.69|315.29|0
1648048500000|2022-03-23 15:15:00|320.22|317.82|319.82|317.42|320.89|318.49|318.89|316.49|0
1648048800000|2022-03-23 15:20:00|319.96|317.56|321.42|319.02|322.23|319.83|319.69|317.29|0
1648049100000|2022-03-23 15:25:00|321.69|319.29|322.09|319.69|322.9|320.5|321.16|318.76|0
1648049400000|2022-03-23 15:30:00|322.29|319.89|320.41|318.01|322.29|319.89|320.08|317.68|0
1648049700000|2022-03-23 15:35:00|320.48|318.08|320.52|318.12|320.79|318.39|318.42|316.02|0
1648050000000|2022-03-23 15:40:00|320.38|317.98|319.71|317.31|320.52|318.12|317.85|315.45|0
1648050300000|2022-03-23 15:45:00|319.58|317.18|318.51|316.11|320.11|317.71|317.98|315.58|0
1648050600000|2022-03-23 15:50:00|318.38|315.98|319.98|317.58|320.25|317.85|318.11|315.71|0
1648050900000|2022-03-23 15:55:00|320.11|317.71|319.97|317.57|320.65|318.25|319.37|316.97|0
1648051200000|2022-03-23 16:00:00|320.11|317.71|320.64|318.24|323.73|321.33|319.84|317.44|0
1648051500000|2022-03-23 16:05:00|320.51|318.11|317.17|314.77|320.91|318.51|316.51|314.11|0
1648051800000|2022-03-23 16:10:00|316.9|314.5|315.04|312.64|316.9|314.5|312.86|310.46|0
1648052100000|2022-03-23 16:15:00|314.91|312.51|318.1|315.7|318.23|315.83|314.91|312.51|0
1648052400000|2022-03-23 16:20:00|317.96|315.56|317.03|314.63|318.36|315.96|316.5|314.1|0
1648052700000|2022-03-23 16:25:00|317.23|314.83|317.56|315.16|317.56|315.16|316.5|314.1|0
1648053000000|2022-03-23 16:30:00|317.69|315.29|317.43|315.03|319.16|316.76|317.03|314.63|0
1648053300000|2022-03-23 16:35:00|317.29|314.89|316.36|313.96|317.43|315.03|314.9|312.5|0
1648053600000|2022-03-23 16:40:00|316.16|313.76|312.52|310.12|316.76|314.36|312.52|310.12|0
1648053900000|2022-03-23 16:45:00|312.78|310.38|314.07|311.67|314.73|312.33|311.59|309.19|0
1648054200000|2022-03-23 16:50:00|313.54|311.14|315|312.6|315.53|313.13|313.28|310.88|0
1648054500000|2022-03-23 16:55:00|314.47|312.07|315.66|313.26|316.05|313.65|314.33|311.93|0
1648054800000|2022-03-23 17:00:00|315.52|313.12|312.88|310.48|316.19|313.79|312.75|310.35|0
1648055100000|2022-03-23 17:05:00|313.01|310.61|314.99|312.59|315.26|312.86|312.75|310.35|0
1648055400000|2022-03-23 17:10:00|314.86|312.46|314.33|311.93|315.39|312.99|313.27|310.87|0
1648055700000|2022-03-23 17:15:00|314.72|312.32|311.82|309.42|314.86|312.46|311.62|309.22|0
1648056000000|2022-03-23 17:20:00|311.88|309.48|309.19|306.79|312.34|309.94|308.93|306.53|0
1648056300000|2022-03-23 17:25:00|309.06|306.66|306.57|304.17|309.06|306.66|305.79|303.39|0
1648056600000|2022-03-23 17:30:00|306.18|303.78|308.14|305.74|308.92|306.52|305.27|302.87|0
1648056900000|2022-03-23 17:35:00|308.4|306|308|305.6|308.92|306.52|307.48|305.08|0
1648057200000|2022-03-23 17:40:00|307.87|305.47|305.78|303.38|308.13|305.73|305.78|303.38|0
1648057500000|2022-03-23 17:45:00|305.65|303.25|306.43|304.03|306.83|304.43|305|302.6|0
1648057800000|2022-03-23 17:50:00|306.3|303.9|309.83|307.43|309.83|307.43|305.52|303.12|0
1648058100000|2022-03-23 17:55:00|309.96|307.56|309.96|307.56|310.49|308.09|309.18|306.78|0
1648058400000|2022-03-23 18:00:00|310.09|307.69|310.02|307.62|310.48|308.08|308.65|306.25|0
1648058700000|2022-03-23 18:05:00|309.96|307.56|306.3|303.9|309.96|307.56|305.55|303.15|0
1648059000000|2022-03-23 18:10:00|306.43|304.03|305.64|303.24|306.95|304.55|305.25|302.85|0
1648059300000|2022-03-23 18:15:00|305.38|302.98|307.99|305.59|308.25|305.85|304.47|302.07|0
1648059600000|2022-03-23 18:20:00|307.92|305.52|307.33|304.93|308.64|306.24|306.94|304.54|0
1648059900000|2022-03-23 18:25:00|307.2|304.8|310.47|308.07|310.47|308.07|306.94|304.54|0
1648060200000|2022-03-23 18:30:00|310.74|308.34|308.51|306.11|311.26|308.86|308.11|305.71|0
1648060500000|2022-03-23 18:35:00|308.24|305.84|309.94|307.54|310.08|307.68|306.94|304.54|0
1648060800000|2022-03-23 18:40:00|310.21|307.81|309.94|307.54|310.73|308.33|309.03|306.63|0
1648061100000|2022-03-23 18:45:00|310.01|307.61|309.25|306.85|312.7|310.3|309.12|306.72|0
1648061400000|2022-03-23 18:50:00|309.38|306.98|308.2|305.8|309.51|307.11|307.47|305.07|0
1648061700000|2022-03-23 18:55:00|308.46|306.06|304.53|302.13|308.46|306.06|304.4|302|0
1648062000000|2022-03-23 19:00:00|304.92|302.52|308.41|306.01|309.33|306.93|303.74|301.34|0
1648062300000|2022-03-23 19:05:00|308.14|305.74|305.53|303.13|308.14|305.74|305.01|302.61|0
1648062600000|2022-03-23 19:10:00|305.14|302.74|305.26|302.86|306.57|304.17|304.48|302.08|0
1648062900000|2022-03-23 19:15:00|305.52|303.12|304.74|302.34|306.44|304.04|304.48|302.08|0
1648063200000|2022-03-23 19:20:00|304.61|302.21|307.87|305.47|307.87|305.47|304.28|301.88|0
1648063500000|2022-03-23 19:25:00|308.01|305.61|308.13|305.73|308.27|305.87|306.96|304.56|0
1648063800000|2022-03-23 19:30:00|307.48|305.08|306.43|304.03|308.92|306.52|305.91|303.51|0
1648064100000|2022-03-23 19:35:00|306.3|303.9|305.12|302.72|307.21|304.81|305.12|302.72|0
1648064400000|2022-03-23 19:40:00|304.99|302.59|306.82|304.42|306.95|304.55|302.13|299.73|0
1648064700000|2022-03-23 19:45:00|306.69|304.29|305.25|302.85|308.91|306.51|304.86|302.46|0
1648065000000|2022-03-23 19:50:00|303.69|301.29|300.57|298.17|303.69|301.29|300.19|297.79|0
1648065300000|2022-03-23 19:55:00|301.35|298.95|297.36|294.96|302.77|300.37|297.12|294.72|0
1648065600000|2022-03-23 20:00:00|297.75|295.35|297.1|294.7|297.87|295.47|296.46|294.06|0
1648065900000|2022-03-23 20:05:00|297.03|294.63|296.97|294.57|297.61|295.21|296.58|294.18|0
1648066200000|2022-03-23 20:10:00|297.1|294.7|297.74|295.34|297.74|295.34|296.84|294.44|0
1648066500000|2022-03-23 20:15:00|297.68|294.88|297.94|295.14|297.94|295.14|297.55|294.75|0
1648066800000|2022-03-23 20:20:00|297.87|295.07|298.19|295.39|298.58|295.78|297.81|295.01|0
1648067100000|2022-03-23 20:25:00|298.25|295.45|298.06|295.26|298.58|295.78|297.93|295.13|0
1648067400000|2022-03-23 20:30:00|298.32|295.52|298.45|295.65|298.71|295.91|298.06|295.26|0
1648067700000|2022-03-23 20:35:00|298.58|295.78|298.38|295.58|298.58|295.78|298.06|295.26|0
1648068000000|2022-03-23 20:40:00|298.32|295.52|298.44|295.64|298.44|295.64|298.06|295.26|0
1648068300000|2022-03-23 20:45:00|298.5|295.7|298.83|296.03|298.83|296.03|298.31|295.51|0
1648068600000|2022-03-23 20:50:00|298.96|296.16|298.89|296.09|298.96|296.16|298.7|295.9|0
1648068900000|2022-03-23 20:55:00|298.95|296.15|298.55|295.75|299.08|296.28|298.55|295.75|0
1648069200000|2022-03-23 21:00:00|298.49|295.69|297.98|295.18|298.5|295.7|297.88|295.08|0
1648069500000|2022-03-23 21:05:00|297.88|295.08|297.94|295.14|297.98|295.18|297.8|295|0
1648069800000|2022-03-23 21:10:00|297.82|295.02|297.97|295.17|297.99|295.19|297.82|295.02|0
1648070100000|2022-03-23 21:15:00|297.99|295.19|297.91|295.11|297.99|295.19|297.82|295.02|0
1648070400000|2022-03-23 21:20:00|297.84|295.04|297.91|295.11|297.97|295.17|297.8|295|0
1648070700000|2022-03-23 21:25:00|297.87|295.07|298.02|295.22|298.02|295.22|297.87|295.07|0
1648071000000|2022-03-23 21:30:00|298|295.2|298.08|295.28|298.34|295.54|298|295.2|0
1648071300000|2022-03-23 21:35:00|298.3|295.5|298.11|295.31|298.3|295.5|298.11|295.31|0
1648071600000|2022-03-23 21:40:00|298.19|295.39|298.19|295.39|298.34|295.54|298.15|295.35|0
1648071900000|2022-03-23 21:45:00|298.16|295.36|298.11|295.31|298.22|295.42|298.11|295.31|0
1648072200000|2022-03-23 21:50:00|298.15|295.35|298.16|295.36|298.24|295.44|298.13|295.33|0
1648072500000|2022-03-23 21:55:00|298.22|295.42|298.24|295.44|298.33|295.53|298.2|295.4|0
1648072800000|2022-03-23 22:00:00|299.12|296.32|297.64|294.84|299.12|296.32|297.64|294.84|0
1648073100000|2022-03-23 22:05:00|297.77|294.97|298.02|295.22|298.21|295.41|297.77|294.97|0
1648073400000|2022-03-23 22:10:00|298.08|295.28|297.89|295.09|298.79|295.99|297.82|295.02|0
1648073700000|2022-03-23 22:15:00|298.02|295.22|298.66|295.86|298.79|295.99|297.76|294.96|0
1648074000000|2022-03-23 22:20:00|298.72|295.92|298.79|295.99|298.85|296.05|298.53|295.73|0
1648074300000|2022-03-23 22:25:00|298.98|296.18|299.17|296.37|299.3|296.5|298.79|295.99|0
1648074600000|2022-03-23 22:30:00|299.3|296.5|299.82|297.02|300.08|297.28|299.3|296.5|0
1648074900000|2022-03-23 22:35:00|299.69|296.89|299.56|296.76|300.2|297.4|299.43|296.63|0
1648075200000|2022-03-23 22:40:00|299.69|296.89|299.3|296.5|299.69|296.89|299.3|296.5|0
1648075500000|2022-03-23 22:45:00|299.17|296.37|299.16|296.36|299.3|296.5|298.78|295.98|0
1648075800000|2022-03-23 22:50:00|299.23|296.43|299.03|296.23|299.23|296.43|298.78|295.98|0
1648076100000|2022-03-23 22:55:00|298.9|296.1|299.42|296.62|299.42|296.62|298.77|295.97|0
1648076400000|2022-03-23 23:00:00|299.55|296.75|300.19|297.39|300.32|297.52|299.03|296.23|0
1648076700000|2022-03-23 23:05:00|300.32|297.52|300.45|297.65|300.71|297.91|299.93|297.13|0
1648077000000|2022-03-23 23:10:00|300.58|297.78|300.96|298.16|301.03|298.23|300.45|297.65|0
1648077300000|2022-03-23 23:15:00|301.09|298.29|300.96|298.16|301.28|298.48|300.83|298.03|0
1648077600000|2022-03-23 23:20:00|301.09|298.29|300.83|298.03|301.22|298.42|300.7|297.9|0
1648077900000|2022-03-23 23:25:00|300.76|297.96|300.96|298.16|301.09|298.29|300.76|297.96|0
1648078200000|2022-03-23 23:30:00|301.09|298.29|300.83|298.03|301.09|298.29|300.7|297.9|0
1648078500000|2022-03-23 23:35:00|300.76|297.96|300.95|298.15|301.15|298.35|300.7|297.9|0
1648078800000|2022-03-23 23:40:00|300.89|298.09|300.31|297.51|300.89|298.09|300.18|297.38|0
1648079100000|2022-03-23 23:45:00|300.43|297.63|300.17|297.37|300.82|298.02|299.92|297.12|0
1648079400000|2022-03-23 23:50:00|300.04|297.24|299.91|297.11|300.04|297.24|299.66|296.86|0
1648079700000|2022-03-23 23:55:00|300.04|297.24|300.43|297.63|300.69|297.89|300.04|297.24|0
1648080000000|2022-03-24 00:00:00|300.56|297.76|301.85|299.05|301.98|299.18|300.3|297.5|0
1648080300000|2022-03-24 00:05:00|301.91|299.11|302.82|300.02|302.82|300.02|301.59|298.79|0
1648080600000|2022-03-24 00:10:00|302.89|300.09|303.28|300.48|303.28|300.48|302.76|299.96|0
1648080900000|2022-03-24 00:15:00|303.41|300.61|303.01|300.21|303.54|300.74|302.75|299.95|0
1648081200000|2022-03-24 00:20:00|302.88|300.08|302.62|299.82|303.01|300.21|302.23|299.43|0
1648081500000|2022-03-24 00:25:00|302.75|299.95|301.06|298.26|302.75|299.95|301.06|298.26|0
1648081800000|2022-03-24 00:30:00|301.19|298.39|299.77|296.97|301.19|298.39|298.61|295.81|0
1648082100000|2022-03-24 00:35:00|299.64|296.84|299.38|296.58|300.03|297.23|298.8|296|0
1648082400000|2022-03-24 00:40:00|299.51|296.71|300.15|297.35|300.41|297.61|299.38|296.58|0
1648082700000|2022-03-24 00:45:00|300.21|297.41|300.54|297.74|300.8|298|299.5|296.7|0
1648083000000|2022-03-24 00:50:00|300.47|297.67|299.76|296.96|300.54|297.74|299.76|296.96|0
1648083300000|2022-03-24 00:55:00|299.63|296.83|300.53|297.73|300.53|297.73|299.63|296.83|0
1648083600000|2022-03-24 01:00:00|300.4|297.6|300.14|297.34|300.4|297.6|299.5|296.7|0
1648083900000|2022-03-24 01:05:00|300.21|297.41|300.2|297.4|300.27|297.47|299.75|296.95|0
1648084200000|2022-03-24 01:10:00|300.14|297.34|299.62|296.82|300.2|297.4|299.62|296.82|0
1648084500000|2022-03-24 01:15:00|299.75|296.95|298.72|295.92|300.14|297.34|298.72|295.92|0
1648084800000|2022-03-24 01:20:00|298.78|295.98|298.2|295.4|299.17|296.37|297.81|295.01|0
1648085100000|2022-03-24 01:25:00|297.94|295.14|297.3|294.5|298.2|295.4|297.3|294.5|0
1648085400000|2022-03-24 01:30:00|297.42|294.62|298.45|295.65|298.58|295.78|297.04|294.24|0
1648085700000|2022-03-24 01:35:00|298.32|295.52|300.06|297.26|300.26|297.46|298.19|295.39|0
1648086000000|2022-03-24 01:40:00|300|297.2|301.03|298.23|301.16|298.36|299.74|296.94|0
1648086300000|2022-03-24 01:45:00|301.16|298.36|300|297.2|301.16|298.36|299.61|296.81|0
1648086600000|2022-03-24 01:50:00|300.06|297.26|300.38|297.58|300.51|297.71|299.86|297.06|0
1648086900000|2022-03-24 01:55:00|300.44|297.64|300.12|297.32|300.9|298.1|300.12|297.32|0
1648087200000|2022-03-24 02:00:00|300.25|297.45|300.38|297.58|300.57|297.77|299.79|296.99|0
1648087500000|2022-03-24 02:05:00|300.44|297.64|300.63|297.83|300.76|297.96|300.05|297.25|0
1648087800000|2022-03-24 02:10:00|300.7|297.9|299.86|297.06|301.02|298.22|299.86|297.06|0
1648088100000|2022-03-24 02:15:00|299.99|297.19|300.11|297.31|300.11|297.31|299.47|296.67|0
1648088400000|2022-03-24 02:20:00|300.17|297.37|299.98|297.18|300.37|297.57|299.85|297.05|0
1648088700000|2022-03-24 02:25:00|300.11|297.31|299.98|297.18|300.5|297.7|299.85|297.05|0
1648089000000|2022-03-24 02:30:00|300.11|297.31|300.88|298.08|301.53|298.73|300.04|297.24|0
1648089300000|2022-03-24 02:35:00|300.82|298.02|300.81|298.01|301.14|298.34|300.75|297.95|0
1648089600000|2022-03-24 02:40:00|300.75|297.95|301.14|298.34|301.14|298.34|300.23|297.43|0
1648089900000|2022-03-24 02:45:00|301.27|298.47|302.3|299.5|302.69|299.89|301.01|298.21|0
1648090200000|2022-03-24 02:50:00|302.36|299.56|301.65|298.85|302.43|299.63|301.39|298.59|0
1648090500000|2022-03-24 02:55:00|301.78|298.98|301.78|298.98|302.04|299.24|301.65|298.85|0
1648090800000|2022-03-24 03:00:00|301.84|299.04|301.26|298.46|302.3|299.5|301.26|298.46|0
1648091100000|2022-03-24 03:05:00|301.19|298.39|301.71|298.91|301.91|299.11|300.61|297.81|0
1648091400000|2022-03-24 03:10:00|301.78|298.98|301.9|299.1|302.03|299.23|301.64|298.84|0
1648091700000|2022-03-24 03:15:00|301.77|298.97|301.9|299.1|302.16|299.36|301.58|298.78|0
1648092000000|2022-03-24 03:20:00|302.03|299.23|301.44|298.64|302.16|299.36|301.38|298.58|0
1648092300000|2022-03-24 03:25:00|301.51|298.71|301.38|298.58|301.77|298.97|301.38|298.58|0
1648092600000|2022-03-24 03:30:00|301.51|298.71|301.77|298.97|301.9|299.1|301.25|298.45|0
1648092900000|2022-03-24 03:35:00|301.89|299.09|301.37|298.57|301.89|299.09|301.12|298.32|0
1648093200000|2022-03-24 03:40:00|301.5|298.7|301.37|298.57|301.89|299.09|301.24|298.44|0
1648093500000|2022-03-24 03:45:00|301.24|298.44|301.89|299.09|301.95|299.15|301.11|298.31|0
1648093800000|2022-03-24 03:50:00|301.76|298.96|303.19|300.39|303.32|300.52|301.76|298.96|0
1648094100000|2022-03-24 03:55:00|303.06|300.26|304.36|301.56|304.36|301.56|302.93|300.13|0
1648094400000|2022-03-24 04:00:00|304.49|301.69|304.22|301.42|304.94|302.14|304.09|301.29|0
1648094700000|2022-03-24 04:05:00|304.35|301.55|304.48|301.68|304.61|301.81|304.22|301.42|0
1648095000000|2022-03-24 04:10:00|304.35|301.55|304.09|301.29|304.48|301.68|303.96|301.16|0
1648095300000|2022-03-24 04:15:00|304.22|301.42|304.35|301.55|305|302.2|304.09|301.29|0
1648095600000|2022-03-24 04:20:00|304.48|301.68|304.08|301.28|304.61|301.81|303.82|301.02|0
1648095900000|2022-03-24 04:25:00|303.95|301.15|303.69|300.89|304.21|301.41|303.56|300.76|0
1648096200000|2022-03-24 04:30:00|303.82|301.02|303.95|301.15|304.21|301.41|303.82|301.02|0
1648096500000|2022-03-24 04:35:00|304.08|301.28|304.21|301.41|304.34|301.54|303.82|301.02|0
1648096800000|2022-03-24 04:40:00|304.08|301.28|304.21|301.41|304.34|301.54|304.01|301.21|0
1648097100000|2022-03-24 04:45:00|304.34|301.54|304.33|301.53|305.51|302.71|304.33|301.53|0
1648097400000|2022-03-24 04:50:00|304.47|301.67|304.2|301.4|304.53|301.73|303.94|301.14|0
1648097700000|2022-03-24 04:55:00|304.07|301.27|304.2|301.4|304.2|301.4|304.07|301.27|0
1648098000000|2022-03-24 05:00:00|304.46|301.66|305.11|302.31|305.5|302.7|304.33|301.53|0
1648098300000|2022-03-24 05:05:00|304.85|302.05|304.59|301.79|305.76|302.96|304.2|301.4|0
1648098600000|2022-03-24 05:10:00|304.85|302.05|305.24|302.44|305.5|302.7|304.46|301.66|0
1648098900000|2022-03-24 05:15:00|305.3|302.5|304.71|301.91|305.76|302.96|304.71|301.91|0
1648099200000|2022-03-24 05:20:00|304.78|301.98|304.97|302.17|304.97|302.17|304.45|301.65|0
1648099500000|2022-03-24 05:25:00|305.1|302.3|305.1|302.3|305.62|302.82|304.84|302.04|0
1648099800000|2022-03-24 05:30:00|305.23|302.43|306.27|303.47|306.34|303.54|304.97|302.17|0
1648100100000|2022-03-24 05:35:00|306.14|303.34|307.84|305.04|307.98|305.18|306.01|303.21|0
1648100400000|2022-03-24 05:40:00|307.71|304.91|308.24|305.44|308.24|305.44|307.32|304.52|0
1648100700000|2022-03-24 05:45:00|308.37|305.57|308.63|305.83|309.16|306.36|308.24|305.44|0
1648101000000|2022-03-24 05:50:00|308.5|305.7|308.1|305.3|308.5|305.7|307.97|305.17|0
1648101300000|2022-03-24 05:55:00|308.3|305.5|308.89|306.09|309.41|306.61|308.23|305.43|0
1648101600000|2022-03-24 06:00:00|308.76|305.96|310.07|307.27|310.2|307.4|308.56|305.76|0
1648101900000|2022-03-24 06:05:00|309.94|307.14|307.96|305.16|309.94|307.14|307.83|305.03|0
1648102200000|2022-03-24 06:10:00|307.83|305.03|307.44|304.64|307.83|305.03|307.18|304.38|0
1648102500000|2022-03-24 06:15:00|307.5|304.7|306.91|304.11|307.57|304.77|306.78|303.98|0
1648102800000|2022-03-24 06:20:00|307.04|304.24|306.91|304.11|307.04|304.24|306.52|303.72|0
1648103100000|2022-03-24 06:25:00|306.84|304.04|305.18|302.38|306.91|304.11|304.86|302.06|0
1648103400000|2022-03-24 06:30:00|305.25|302.45|304.86|302.06|305.51|302.71|304.86|302.06|0
1648103700000|2022-03-24 06:35:00|304.99|302.19|305.38|302.58|305.38|302.58|304.85|302.05|0
1648104000000|2022-03-24 06:40:00|305.25|302.45|305.05|302.25|305.38|302.58|304.85|302.05|0
1648104300000|2022-03-24 06:45:00|304.98|302.18|304.85|302.05|305.24|302.44|304.85|302.05|0
1648104600000|2022-03-24 06:50:00|304.98|302.18|303.6|300.8|304.98|302.18|303.41|300.61|0
1648104900000|2022-03-24 06:55:00|303.54|300.74|303.67|300.87|303.8|301|303.41|300.61|0
1648105200000|2022-03-24 07:00:00|303.8|301|304.32|301.52|305.24|302.44|303.8|301|0
1648105500000|2022-03-24 07:05:00|304.05|301.65|303.79|301.39|304.05|301.65|303.21|300.81|0
1648105800000|2022-03-24 07:10:00|303.73|301.33|304.77|302.37|304.9|302.5|303.72|301.32|0
1648106100000|2022-03-24 07:15:00|304.9|302.5|306.73|304.33|306.87|304.47|304.77|302.37|0
1648106400000|2022-03-24 07:20:00|306.6|304.2|305.83|303.43|310.38|307.98|305.64|303.24|0
1648106700000|2022-03-24 07:25:00|305.77|303.37|306.68|304.28|306.94|304.54|305.38|302.98|0
1648107000000|2022-03-24 07:30:00|306.75|304.35|306.55|304.15|306.94|304.54|306.09|303.69|0
1648107300000|2022-03-24 07:35:00|306.42|304.02|305.5|303.1|306.55|304.15|305.37|302.97|0
1648107600000|2022-03-24 07:40:00|305.76|303.36|306.15|303.75|306.68|304.28|305.37|302.97|0
1648107900000|2022-03-24 07:45:00|306.02|303.62|305.63|303.23|306.81|304.41|305.5|303.1|0
1648108200000|2022-03-24 07:50:00|305.76|303.36|305.17|302.77|305.76|303.36|305.1|302.7|0
1648108500000|2022-03-24 07:55:00|305.1|302.7|305.29|302.89|305.89|303.49|304.97|302.57|0
1648108800000|2022-03-24 08:00:00|305.36|302.96|308.5|306.1|308.5|306.1|305.23|302.83|0
1648109100000|2022-03-24 08:05:00|308.64|306.24|310.01|307.61|311.8|309.4|308.57|306.17|0
1648109400000|2022-03-24 08:10:00|310.08|307.68|309.03|306.63|310.87|308.47|308.76|306.36|0
1648109700000|2022-03-24 08:15:00|309.35|306.95|310.08|307.68|311|308.6|308.89|306.49|0
1648110000000|2022-03-24 08:20:00|310.01|307.61|311.13|308.73|311.46|309.06|309.68|307.28|0
1648110300000|2022-03-24 08:25:00|311.19|308.79|310.93|308.53|311.66|309.26|310.86|308.46|0
1648110600000|2022-03-24 08:30:00|311|308.6|311.13|308.73|313.64|311.24|310.86|308.46|0
1648110900000|2022-03-24 08:35:00|311.32|308.92|312.58|310.18|313.24|310.84|311.26|308.86|0
1648111200000|2022-03-24 08:40:00|312.71|310.31|311.98|309.58|312.77|310.37|311.65|309.25|0
1648111500000|2022-03-24 08:45:00|312.05|309.65|311.38|308.98|312.05|309.65|310.92|308.52|0
1648111800000|2022-03-24 08:50:00|311.25|308.85|311.65|309.25|311.98|309.58|311.25|308.85|0
1648112100000|2022-03-24 08:55:00|311.58|309.18|311.78|309.38|312.7|310.3|311.38|308.98|0
1648112400000|2022-03-24 09:00:00|311.91|309.51|312.97|310.57|313.36|310.96|311.51|309.11|0
1648112700000|2022-03-24 09:05:00|312.57|310.17|312.06|309.66|313.99|311.59|311.86|309.46|0
1648113000000|2022-03-24 09:10:00|312|309.6|312.66|310.26|312.66|310.26|311.47|309.07|0
1648113300000|2022-03-24 09:15:00|312.52|310.12|312.19|309.79|312.52|310.12|311.86|309.46|0
1648113600000|2022-03-24 09:20:00|312.26|309.86|311.2|308.8|312.52|310.12|310.93|308.53|0
1648113900000|2022-03-24 09:25:00|311.13|308.73|310.86|308.46|311.26|308.86|310.8|308.4|0
1648114200000|2022-03-24 09:30:00|310.93|308.53|311.99|309.59|311.99|309.59|310.67|308.27|0
1648114500000|2022-03-24 09:35:00|312.05|309.65|311.59|309.19|312.12|309.72|311.19|308.79|0
1648114800000|2022-03-24 09:40:00|311.39|308.99|311.32|308.92|311.59|309.19|311.06|308.66|0
1648115100000|2022-03-24 09:45:00|311.19|308.79|311.51|309.11|311.72|309.32|310.92|308.52|0
1648115400000|2022-03-24 09:50:00|311.45|309.05|310.92|308.52|311.58|309.18|310.79|308.39|0
1648115700000|2022-03-24 09:55:00|311.05|308.65|310.13|307.73|311.05|308.65|309.99|307.59|0
1648116000000|2022-03-24 10:00:00|309.99|307.59|309.2|306.8|309.99|307.59|308.55|306.15|0
1648116300000|2022-03-24 10:05:00|309.13|306.73|308.08|305.68|309.13|306.73|307.89|305.49|0
1648116600000|2022-03-24 10:10:00|308.02|305.62|307.42|305.02|308.54|306.14|307.36|304.96|0
1648116900000|2022-03-24 10:15:00|306.83|304.43|307.49|305.09|307.49|305.09|306.31|303.91|0
1648117200000|2022-03-24 10:20:00|307.42|305.02|306.83|304.43|307.49|305.09|305.91|303.51|0
1648117500000|2022-03-24 10:25:00|306.76|304.36|307.61|305.21|307.88|305.48|306.76|304.36|0
1648117800000|2022-03-24 10:30:00|307.88|305.48|308.14|305.74|308.4|306|306.3|303.9|0
1648118100000|2022-03-24 10:35:00|308.07|305.67|307.74|305.34|308.53|306.13|307.61|305.21|0
1648118400000|2022-03-24 10:40:00|307.67|305.27|307.87|305.47|308.07|305.67|307.22|304.82|0
1648118700000|2022-03-24 10:45:00|307.8|305.4|307.8|305.4|308.26|305.86|307.48|305.08|0
1648119000000|2022-03-24 10:50:00|307.74|305.34|308.06|305.66|308.39|305.99|307.61|305.21|0
1648119300000|2022-03-24 10:55:00|308.13|305.73|307.47|305.07|308.26|305.86|307.08|304.68|0
1648119600000|2022-03-24 11:00:00|307.34|304.94|308.65|306.25|308.92|306.52|307.34|304.94|0
1648119900000|2022-03-24 11:05:00|308.52|306.12|312.34|309.94|314.6|312.2|307.99|305.59|0
1648120200000|2022-03-24 11:10:00|313.01|310.61|311.08|308.68|313.01|310.61|310.95|308.55|0
1648120500000|2022-03-24 11:15:00|311.02|308.62|312.68|310.28|313.34|310.94|311.02|308.62|0
1648120800000|2022-03-24 11:20:00|312.61|310.21|313.6|311.2|313.73|311.33|312.28|309.88|0
1648121100000|2022-03-24 11:25:00|313.47|311.07|313.13|310.73|313.6|311.2|312.94|310.54|0
1648121400000|2022-03-24 11:30:00|313.33|310.93|313.86|311.46|314.26|311.86|312.94|310.54|0
1648121700000|2022-03-24 11:35:00|313.79|311.39|313.59|311.19|314.52|312.12|313.46|311.06|0
1648122000000|2022-03-24 11:40:00|311.61|309.21|311.12|308.24|311.81|309.41|306.82|304.42|0
1648122300000|2022-03-24 11:45:00|310.99|308.11|311.85|308.97|312.38|309.5|310.66|307.78|0
1648122600000|2022-03-24 11:50:00|311.38|308.5|309.61|306.73|311.58|308.7|308.88|306|0
1648122900000|2022-03-24 11:55:00|309.67|306.79|309.74|306.86|310.66|307.78|309.14|306.26|0
1648123200000|2022-03-24 12:00:00|309.87|306.99|311.31|308.43|311.32|308.44|309.67|306.79|0
1648123500000|2022-03-24 12:05:00|311.25|308.37|310.13|307.25|311.58|308.7|310.13|307.25|0
1648123800000|2022-03-24 12:10:00|309.47|306.59|309.6|306.72|309.86|306.98|308.29|305.41|0
1648124100000|2022-03-24 12:15:00|309.53|306.65|308.81|305.93|309.6|306.72|308.16|305.28|0
1648124400000|2022-03-24 12:20:00|308.87|305.99|308.22|305.34|309.33|306.45|308.02|305.14|0
1648124700000|2022-03-24 12:25:00|308.28|305.4|308.81|305.93|309.07|306.19|307.89|305.01|0
1648125000000|2022-03-24 12:30:00|308.74|305.86|308.74|305.86|309.07|306.19|306.71|303.83|0
1648125300000|2022-03-24 12:35:00|308.8|305.92|309.33|306.45|309.98|307.1|308.54|305.66|0
1648125600000|2022-03-24 12:40:00|309.39|306.51|310.24|307.36|310.51|307.63|309.33|306.45|0
1648125900000|2022-03-24 12:45:00|310.31|307.43|310.31|307.43|311.03|308.15|309.72|306.84|0
1648126200000|2022-03-24 12:50:00|310.37|307.49|310.77|307.89|311.16|308.28|310.37|307.49|0
1648126500000|2022-03-24 12:55:00|310.9|308.02|309.98|307.1|311.29|308.41|309.98|307.1|0
1648126800000|2022-03-24 13:00:00|309.84|306.96|310.04|307.16|310.9|308.02|309.32|306.44|0
1648127100000|2022-03-24 13:05:00|309.84|306.96|310.56|307.68|310.76|307.88|309.32|306.44|0
1648127400000|2022-03-24 13:10:00|310.23|307.35|308.75|305.87|310.5|307.62|308.75|305.87|0
1648127700000|2022-03-24 13:15:00|310.41|307.53|310.34|307.46|311.19|308.31|309.88|307|0
1648128000000|2022-03-24 13:20:00|310.4|307.52|311.06|308.18|311.06|308.18|310.14|307.26|0
1648128300000|2022-03-24 13:25:00|310.93|308.05|309.22|306.34|311.72|308.84|309.09|306.21|0
1648128600000|2022-03-24 13:30:00|309.48|306.6|305.81|302.93|309.87|306.99|305.42|302.54|0
1648128900000|2022-03-24 13:35:00|305.42|302.54|305.55|302.67|305.81|302.93|303.6|300.72|0
1648129200000|2022-03-24 13:40:00|305.29|302.41|309.41|306.53|310.66|307.78|305.03|302.15|0
1648129500000|2022-03-24 13:45:00|309.67|306.79|308.03|305.15|310.79|307.91|307.25|304.37|0
1648129800000|2022-03-24 13:50:00|307.64|304.76|309.93|307.05|311.84|308.96|306.46|303.58|0
1648130100000|2022-03-24 13:55:00|310.06|307.18|310.81|307.93|312.84|309.96|309.55|306.67|0
1648130400000|2022-03-24 14:00:00|310.94|308.06|316.21|313.33|317.27|314.39|310.94|308.06|0
1648130700000|2022-03-24 14:05:00|316.6|313.72|316.73|313.85|318.06|315.18|315.28|312.4|0
1648131000000|2022-03-24 14:10:00|316.87|313.99|315.41|312.53|316.87|313.99|314.09|311.21|0
1648131300000|2022-03-24 14:15:00|315.81|312.93|308.91|306.03|316.17|313.29|307.6|304.72|0
1648131600000|2022-03-24 14:20:00|309.17|306.29|308.78|305.9|310.35|307.47|307.99|305.11|0
1648131900000|2022-03-24 14:25:00|309.17|306.29|308.25|305.37|309.83|306.95|307.21|304.33|0
1648132200000|2022-03-24 14:30:00|308.12|305.24|313.51|310.63|313.9|311.02|306.81|303.93|0
1648132500000|2022-03-24 14:35:00|313.38|310.5|311.66|308.78|314.43|311.55|311.13|308.25|0
1648132800000|2022-03-24 14:40:00|311.92|309.04|313.37|310.49|313.37|310.49|310.48|307.6|0
1648133100000|2022-03-24 14:45:00|313.64|310.76|314.56|311.68|315.62|312.74|313.11|310.23|0
1648133400000|2022-03-24 14:50:00|314.69|311.81|312.43|309.55|314.69|311.81|311.45|308.57|0
1648133700000|2022-03-24 14:55:00|312.37|309.49|311.05|308.17|312.9|310.02|310.13|307.25|0
1648134000000|2022-03-24 15:00:00|311.58|308.7|313.56|310.68|318.61|315.73|310.78|307.9|0
1648134300000|2022-03-24 15:05:00|313.95|311.07|314.22|311.34|316.48|313.6|312.63|309.75|0
1648134600000|2022-03-24 15:10:00|313.69|310.81|315.94|313.06|317.01|314.13|313.02|310.14|0
1648134900000|2022-03-24 15:15:00|316.47|313.59|317.4|314.52|317.4|314.52|315.01|312.13|0
1648135200000|2022-03-24 15:20:00|317.94|315.06|317.53|314.65|317.94|315.06|315.8|312.92|0
1648135500000|2022-03-24 15:25:00|317.67|314.79|321.01|318.13|321.28|318.4|317.27|314.39|0
1648135800000|2022-03-24 15:30:00|321.14|318.26|320.74|317.86|322.22|319.34|320.61|317.73|0
1648136100000|2022-03-24 15:35:00|320.61|317.73|322|319.12|325.13|322.25|320.2|317.32|0
1648136400000|2022-03-24 15:40:00|322.07|319.19|324.35|321.47|325.03|322.15|321.93|319.05|0
1648136700000|2022-03-24 15:45:00|324.08|321.2|322.73|319.85|324.49|321.61|322.73|319.85|0
1648137000000|2022-03-24 15:50:00|322.46|319.58|322.26|319.38|322.73|319.85|321.25|318.37|0
1648137300000|2022-03-24 15:55:00|322.19|319.31|322.33|319.45|323.27|320.39|322.06|319.18|0
1648137600000|2022-03-24 16:00:00|322.06|319.18|319.51|316.63|323|320.12|318.97|316.09|0
1648137900000|2022-03-24 16:05:00|318.97|316.09|317.75|314.87|319.64|316.76|317.42|314.54|0
1648138200000|2022-03-24 16:10:00|317.69|314.81|318.08|315.2|318.49|315.61|317.15|314.27|0
1648138500000|2022-03-24 16:15:00|318.22|315.34|318.08|315.2|318.49|315.61|316.88|314|0
1648138800000|2022-03-24 16:20:00|318.22|315.34|317.41|314.53|319.02|316.14|317.41|314.53|0
1648139100000|2022-03-24 16:25:00|317.01|314.13|315.01|312.13|317.81|314.93|313.95|311.07|0
1648139400000|2022-03-24 16:30:00|314.75|311.87|312.22|309.34|315.54|312.66|311.95|309.07|0
1648139700000|2022-03-24 16:35:00|312.35|309.47|315.54|312.66|315.94|313.06|311.82|308.94|0
1648140000000|2022-03-24 16:40:00|315.4|312.52|316.07|313.19|316.07|313.19|314.47|311.59|0
1648140300000|2022-03-24 16:45:00|315.8|312.92|314.53|311.65|315.8|312.92|314.2|311.32|0
1648140600000|2022-03-24 16:50:00|314.6|311.72|316.33|313.45|316.86|313.98|314.6|311.72|0
1648140900000|2022-03-24 16:55:00|316.06|313.18|316.73|313.85|317.13|314.25|315.8|312.92|0
1648141200000|2022-03-24 17:00:00|316.86|313.98|315.79|312.91|319.67|316.79|315.53|312.65|0
1648141500000|2022-03-24 17:05:00|316.06|313.18|315.52|312.64|317.26|314.38|314.86|311.98|0
1648141800000|2022-03-24 17:10:00|315.79|312.91|317.12|314.24|317.79|314.91|315.32|312.44|0
1648142100000|2022-03-24 17:15:00|316.86|313.98|318.59|315.71|318.59|315.71|316.86|313.98|0
1648142400000|2022-03-24 17:20:00|318.46|315.58|318.06|315.18|318.73|315.85|317.12|314.24|0
1648142700000|2022-03-24 17:25:00|318.19|315.31|318.99|316.11|320.2|317.32|317.92|315.04|0
1648143000000|2022-03-24 17:30:00|319.13|316.25|318.05|315.17|319.53|316.65|317.12|314.24|0
1648143300000|2022-03-24 17:35:00|317.78|314.9|318.72|315.84|319.39|316.51|317.52|314.64|0
1648143600000|2022-03-24 17:40:00|318.78|315.9|319.52|316.64|320.06|317.18|318.32|315.44|0
1648143900000|2022-03-24 17:45:00|319.66|316.78|320.19|317.31|321|318.12|319.39|316.51|0
1648144200000|2022-03-24 17:50:00|319.92|317.04|319.52|316.64|320.59|317.71|319.25|316.37|0
1648144500000|2022-03-24 17:55:00|319.38|316.5|319.52|316.64|319.92|317.04|318.98|316.1|0
1648144800000|2022-03-24 18:00:00|319.38|316.5|322.34|319.46|322.74|319.86|319.11|316.23|0
1648145100000|2022-03-24 18:05:00|322.2|319.32|319.91|317.03|322.2|319.32|319.51|316.63|0
1648145400000|2022-03-24 18:10:00|320.05|317.17|319.64|316.76|320.18|317.3|317.63|314.75|0
1648145700000|2022-03-24 18:15:00|319.78|316.9|319.37|316.49|320.72|317.84|319.11|316.23|0
1648146000000|2022-03-24 18:20:00|319.57|316.69|318.03|315.15|319.57|316.69|317.23|314.35|0
1648146300000|2022-03-24 18:25:00|318.16|315.28|318.7|315.82|319.1|316.22|317.49|314.61|0
1648146600000|2022-03-24 18:30:00|318.83|315.95|317.49|314.61|319.37|316.49|316.96|314.08|0
1648146900000|2022-03-24 18:35:00|317.63|314.75|318.29|315.41|318.43|315.55|316.56|313.68|0
1648147200000|2022-03-24 18:40:00|318.43|315.55|317.89|315.01|318.69|315.81|317.49|314.61|0
1648147500000|2022-03-24 18:45:00|317.62|314.74|316.15|313.27|318.02|315.14|315.08|312.2|0
1648147800000|2022-03-24 18:50:00|316.42|313.54|318.55|315.67|319.23|316.35|316.28|313.4|0
1648148100000|2022-03-24 18:55:00|318.42|315.54|319.09|316.21|319.49|316.61|317.75|314.87|0
1648148400000|2022-03-24 19:00:00|318.88|316|318.28|315.4|319.49|316.61|316.95|314.07|0
1648148700000|2022-03-24 19:05:00|318.01|315.13|321.91|319.03|322.45|319.57|318.01|315.13|0
1648149000000|2022-03-24 19:10:00|321.64|318.76|322.44|319.56|322.45|319.57|321.5|318.62|0
1648149300000|2022-03-24 19:15:00|322.31|319.43|323.52|320.64|323.52|320.64|321.64|318.76|0
1648149600000|2022-03-24 19:20:00|323.79|320.91|325.82|322.94|325.96|323.08|323.52|320.64|0
1648149900000|2022-03-24 19:25:00|326.37|323.49|326.77|323.89|327.86|324.98|326.36|323.48|0
1648150200000|2022-03-24 19:30:00|327.04|324.16|325.41|322.53|327.59|324.71|324.46|321.58|0
1648150500000|2022-03-24 19:35:00|325.55|322.67|324.33|321.45|325.95|323.07|323.92|321.04|0
1648150800000|2022-03-24 19:40:00|324.19|321.31|325.14|322.26|325.14|322.26|322.7|319.82|0
1648151100000|2022-03-24 19:45:00|325.27|322.39|323.33|320.45|328.77|325.89|322.65|319.77|0
1648151400000|2022-03-24 19:50:00|324.07|321.19|325.36|322.48|326.73|323.85|324.01|321.13|0
1648151700000|2022-03-24 19:55:00|325.5|322.62|327.95|325.07|328.5|325.62|324.41|321.53|0
1648152000000|2022-03-24 20:00:00|328.64|325.76|328.91|326.03|329.46|326.58|327.95|325.07|0
1648152300000|2022-03-24 20:05:00|329.05|326.17|328.36|325.48|329.18|326.3|328.36|325.48|0
1648152600000|2022-03-24 20:10:00|328.22|325.34|332.33|329.45|332.6|329.72|327.27|324.39|0
1648152900000|2022-03-24 20:15:00|332.57|329.21|332.7|329.34|332.84|329.48|332.57|329.21|0
1648153200000|2022-03-24 20:20:00|332.84|329.48|334.21|330.85|334.48|331.12|332.84|329.48|0
1648153500000|2022-03-24 20:25:00|334.07|330.71|334.34|330.98|334.34|330.98|333.79|330.43|0
1648153800000|2022-03-24 20:30:00|334.27|330.91|334.2|330.84|334.75|331.39|334.2|330.84|0
1648154100000|2022-03-24 20:35:00|334.34|330.98|334.34|330.98|334.34|330.98|334.2|330.84|0
1648154400000|2022-03-24 20:40:00|334.48|331.12|334.2|330.84|334.48|331.12|334.2|330.84|0
1648155300000|2022-03-24 20:55:00|334.19|330.83|334.12|330.76|334.26|330.9|334.12|330.76|0
1648155600000|2022-03-24 21:00:00|334.18|330.82|333.97|330.61|334.18|330.82|333.96|330.6|0
1648155900000|2022-03-24 21:05:00|334.02|330.66|334.09|330.73|334.09|330.73|333.97|330.61|0
1648156200000|2022-03-24 21:10:00|333.91|330.55|334.07|330.71|334.09|330.73|333.91|330.55|0
1648156500000|2022-03-24 21:15:00|334.05|330.69|334.07|330.71|334.09|330.73|334.05|330.69|0
1648156800000|2022-03-24 21:20:00|334.13|330.77|334.11|330.75|334.23|330.87|334.03|330.67|0
1648157100000|2022-03-24 21:25:00|334.13|330.77|334.16|330.8|334.26|330.9|334.13|330.77|0
1648157400000|2022-03-24 21:30:00|334.02|330.66|334|330.64|334.02|330.66|334|330.64|0
1648157700000|2022-03-24 21:35:00|334.02|330.66|333.98|330.62|334.02|330.66|333.9|330.54|0
1648158000000|2022-03-24 21:40:00|333.9|330.54|333.7|330.34|333.9|330.54|333.7|330.34|0
1648158300000|2022-03-24 21:45:00|333.66|330.3|333.7|330.34|333.7|330.34|333.66|330.3|0
1648158600000|2022-03-24 21:50:00|333.72|330.36|334.07|330.71|334.07|330.71|333.72|330.36|0
1648158900000|2022-03-24 21:55:00|334.12|330.76|333.91|330.55|334.12|330.76|333.89|330.53|0
1648159200000|2022-03-24 22:00:00|334.1|330.74|334.3|330.94|334.72|331.36|333.14|329.78|0
1648159500000|2022-03-24 22:05:00|334.37|331.01|333.13|329.77|334.37|331.01|333|329.64|0
1648159800000|2022-03-24 22:10:00|333.34|329.98|332.45|329.09|333.34|329.98|332.11|328.75|0
1648160100000|2022-03-24 22:15:00|332.38|329.02|332.31|328.95|332.79|329.43|332.03|328.67|0
1648160400000|2022-03-24 22:20:00|332.24|328.88|332.38|329.02|332.79|329.43|332.24|328.88|0
1648160700000|2022-03-24 22:25:00|332.51|329.15|332.51|329.15|333.47|330.11|332.51|329.15|0
1648161000000|2022-03-24 22:30:00|332.44|329.08|331.82|328.46|332.51|329.15|331.82|328.46|0
1648161300000|2022-03-24 22:35:00|331.96|328.6|331.55|328.19|332.23|328.87|331.41|328.05|0
1648161600000|2022-03-24 22:40:00|331.48|328.12|331.55|328.19|331.68|328.32|331.41|328.05|0
1648161900000|2022-03-24 22:45:00|331.41|328.05|332.09|328.73|332.16|328.8|331.41|328.05|0
1648162200000|2022-03-24 22:50:00|331.96|328.6|331.95|328.59|332.36|329|331.82|328.46|0
1648162500000|2022-03-24 22:55:00|331.82|328.46|330.99|327.63|331.82|328.46|330.99|327.63|0
1648162800000|2022-03-24 23:00:00|331.06|327.7|330.86|327.5|331.27|327.91|330.86|327.5|0
1648163100000|2022-03-24 23:05:00|330.99|327.63|330.99|327.63|331.26|327.9|330.85|327.49|0
1648163400000|2022-03-24 23:10:00|330.85|327.49|330.17|326.81|330.85|327.49|329.9|326.54|0
1648163700000|2022-03-24 23:15:00|330.31|326.95|330.99|327.63|331.26|327.9|330.31|326.95|0
1648164000000|2022-03-24 23:20:00|331.05|327.69|331.94|328.58|331.94|328.58|330.85|327.49|0
1648164300000|2022-03-24 23:25:00|331.8|328.44|331.53|328.17|332.35|328.99|331.53|328.17|0
1648164600000|2022-03-24 23:30:00|331.46|328.1|331.25|327.89|331.8|328.44|331.12|327.76|0
1648164900000|2022-03-24 23:35:00|331.12|327.76|330.84|327.48|331.66|328.3|330.57|327.21|0
1648165200000|2022-03-24 23:40:00|330.7|327.34|331.25|327.89|331.25|327.89|330.5|327.14|0
1648165500000|2022-03-24 23:45:00|331.39|328.03|331.11|327.75|331.66|328.3|330.84|327.48|0
1648165800000|2022-03-24 23:50:00|330.97|327.61|331.11|327.75|331.52|328.16|330.84|327.48|0
1648166100000|2022-03-24 23:55:00|331.24|327.88|330.97|327.61|331.38|328.02|330.7|327.34|0
1648166400000|2022-03-25 00:00:00|330.83|327.47|329.6|326.24|330.97|327.61|329.33|325.97|0
1648166700000|2022-03-25 00:05:00|329.74|326.38|329.06|325.7|329.74|326.38|328.78|325.42|0
1648167000000|2022-03-25 00:10:00|328.78|325.42|328.24|324.88|329.19|325.83|327.97|324.61|0
1648167300000|2022-03-25 00:15:00|328.37|325.01|328.24|324.88|328.37|325.01|327.29|323.93|0
1648167600000|2022-03-25 00:20:00|328.37|325.01|327.69|324.33|328.64|325.28|327.55|324.19|0
1648167900000|2022-03-25 00:25:00|327.83|324.47|328.23|324.87|328.23|324.87|327.42|324.06|0
1648168200000|2022-03-25 00:30:00|328.1|324.74|328.5|325.14|328.91|325.55|328.1|324.74|0
1648168500000|2022-03-25 00:35:00|328.57|325.21|328.91|325.55|329.18|325.82|328.09|324.73|0
1648168800000|2022-03-25 00:40:00|329.04|325.68|328.91|325.55|329.45|326.09|328.83|325.47|0
1648169100000|2022-03-25 00:45:00|329.04|325.68|329.04|325.68|329.31|325.95|328.77|325.41|0
1648169400000|2022-03-25 00:50:00|329.18|325.82|328.49|325.13|329.18|325.82|328.09|324.73|0
1648169700000|2022-03-25 00:55:00|328.36|325|328.22|324.86|328.97|325.61|328.22|324.86|0
1648170000000|2022-03-25 01:00:00|328.08|324.72|328.49|325.13|329.03|325.67|327.67|324.31|0
1648170300000|2022-03-25 01:05:00|328.62|325.26|329.58|326.22|329.58|326.22|328.62|325.26|0
1648170600000|2022-03-25 01:10:00|329.44|326.08|329.57|326.21|329.98|326.62|329.3|325.94|0
1648170900000|2022-03-25 01:15:00|329.71|326.35|329.3|325.94|329.71|326.35|328.89|325.53|0
1648171200000|2022-03-25 01:20:00|329.44|326.08|328.55|325.19|329.44|326.08|327.94|324.58|0
1648171500000|2022-03-25 01:25:00|328.62|325.26|329.7|326.34|329.84|326.48|328.62|325.26|0
1648171800000|2022-03-25 01:30:00|329.57|326.21|329.57|326.21|329.84|326.48|328.89|325.53|0
1648172100000|2022-03-25 01:35:00|329.7|326.34|329.43|326.07|329.84|326.48|329.02|325.66|0
1648172400000|2022-03-25 01:40:00|329.49|326.13|330.31|326.95|330.31|326.95|329.29|325.93|0
1648172700000|2022-03-25 01:45:00|330.38|327.02|330.1|326.74|330.52|327.16|329.83|326.47|0
1648173000000|2022-03-25 01:50:00|329.97|326.61|337.24|333.88|337.51|334.15|329.97|326.61|0
1648173300000|2022-03-25 01:55:00|337.1|333.74|335.79|332.43|337.79|334.43|335.31|331.95|0
1648173600000|2022-03-25 02:00:00|335.72|332.36|334.82|331.46|335.72|332.36|334.82|331.46|0
1648173900000|2022-03-25 02:05:00|334.75|331.39|335.58|332.22|335.58|332.22|334.75|331.39|0
1648174200000|2022-03-25 02:10:00|335.37|332.01|334.34|330.98|335.44|332.08|334.06|330.7|0
1648174500000|2022-03-25 02:15:00|334.27|330.91|335.02|331.66|335.3|331.94|334.06|330.7|0
1648174800000|2022-03-25 02:20:00|334.89|331.53|334.06|330.7|334.89|331.53|333.79|330.43|0
1648175100000|2022-03-25 02:25:00|333.92|330.56|333.23|329.87|333.92|330.56|332.96|329.6|0
1648175400000|2022-03-25 02:30:00|333.1|329.74|333.09|329.73|333.23|329.87|332.14|328.78|0
1648175700000|2022-03-25 02:35:00|332.96|329.6|334.19|330.83|334.67|331.31|332.68|329.32|0
1648176000000|2022-03-25 02:40:00|334.33|330.97|333.5|330.14|334.47|331.11|333.16|329.8|0
1648176300000|2022-03-25 02:45:00|333.57|330.21|333.5|330.14|333.91|330.55|333.23|329.87|0
1648176600000|2022-03-25 02:50:00|333.64|330.28|333.64|330.28|334.18|330.82|333.09|329.73|0
1648176900000|2022-03-25 02:55:00|333.56|330.2|334.25|330.89|334.32|330.96|333.36|330|0
1648177200000|2022-03-25 03:00:00|334.32|330.96|334.59|331.23|334.59|331.23|333.83|330.47|0
1648177500000|2022-03-25 03:05:00|334.45|331.09|334.18|330.82|335.14|331.78|334.18|330.82|0
1648177800000|2022-03-25 03:10:00|334.04|330.68|333.49|330.13|334.04|330.68|332.94|329.58|0
1648178100000|2022-03-25 03:15:00|333.42|330.06|332.8|329.44|333.63|330.27|332.8|329.44|0
1648178400000|2022-03-25 03:20:00|332.73|329.37|332.53|329.17|332.8|329.44|331.98|328.62|0
1648178700000|2022-03-25 03:25:00|332.39|329.03|332.25|328.89|333.07|329.71|332.25|328.89|0
1648179000000|2022-03-25 03:30:00|332.39|329.03|332.86|329.5|333.21|329.85|332.39|329.03|0
1648179300000|2022-03-25 03:35:00|332.8|329.44|332.38|329.02|333.14|329.78|332.25|328.89|0
1648179600000|2022-03-25 03:40:00|332.45|329.09|331.42|328.06|332.45|329.09|331.08|327.72|0
1648179900000|2022-03-25 03:45:00|331.29|327.93|331.21|327.85|331.7|328.34|330.94|327.58|0
1648180200000|2022-03-25 03:50:00|331.28|327.92|331.62|328.26|331.83|328.47|331.15|327.79|0
1648180500000|2022-03-25 03:55:00|331.56|328.2|332.37|329.01|332.37|329.01|331.56|328.2|0
1648180800000|2022-03-25 04:00:00|332.1|328.74|332.65|329.29|332.71|329.35|331.96|328.6|0
1648181100000|2022-03-25 04:05:00|332.78|329.42|332.64|329.28|332.78|329.42|332.37|329.01|0
1648181400000|2022-03-25 04:10:00|332.78|329.42|333.33|329.97|333.88|330.52|332.78|329.42|0
1648181700000|2022-03-25 04:15:00|333.05|329.69|333.6|330.24|333.8|330.44|333.05|329.69|0
1648182000000|2022-03-25 04:20:00|333.74|330.38|333.6|330.24|333.87|330.51|333.46|330.1|0
1648182300000|2022-03-25 04:25:00|333.74|330.38|334.28|330.92|334.28|330.92|333.73|330.37|0
1648182600000|2022-03-25 04:30:00|334.21|330.85|334.01|330.65|334.69|331.33|333.87|330.51|0
1648182900000|2022-03-25 04:35:00|334.07|330.71|334|330.64|334.42|331.06|333.87|330.51|0
1648183200000|2022-03-25 04:40:00|333.93|330.57|334.55|331.19|334.96|331.6|333.87|330.51|0
1648183500000|2022-03-25 04:45:00|334.41|331.05|335.1|331.74|335.37|332.01|334.28|330.92|0
1648183800000|2022-03-25 04:50:00|334.96|331.6|335.37|332.01|335.65|332.29|334.96|331.6|0
1648184100000|2022-03-25 04:55:00|335.44|332.08|340.08|336.72|341.46|338.1|335.23|331.87|0
1648184400000|2022-03-25 05:00:00|340.21|336.85|339.24|335.88|340.21|336.85|338.83|335.47|0
1648184700000|2022-03-25 05:05:00|339.38|336.02|338.41|335.05|339.52|336.16|338.41|335.05|0
1648185000000|2022-03-25 05:10:00|338.28|334.92|338.69|335.33|338.96|335.6|338|334.64|0
1648185300000|2022-03-25 05:15:00|338.55|335.19|337.72|334.36|338.69|335.33|337.44|334.08|0
1648185600000|2022-03-25 05:20:00|337.86|334.5|337.99|334.63|338.68|335.32|337.58|334.22|0
1648185900000|2022-03-25 05:25:00|338.13|334.77|337.37|334.01|338.82|335.46|337.03|333.67|0
1648186200000|2022-03-25 05:30:00|337.3|333.94|336.54|333.18|337.37|334.01|335.93|332.57|0
1648186500000|2022-03-25 05:35:00|336.61|333.25|336.75|333.39|336.75|333.39|335.92|332.56|0
1648186800000|2022-03-25 05:40:00|336.61|333.25|335.78|332.42|336.61|333.25|335.37|332.01|0
1648187100000|2022-03-25 05:45:00|335.85|332.49|336.74|333.38|337.16|333.8|335.65|332.29|0
1648187400000|2022-03-25 05:50:00|336.88|333.52|336.67|333.31|337.02|333.66|335.92|332.56|0
1648187700000|2022-03-25 05:55:00|336.74|333.38|336.6|333.24|337.43|334.07|336.19|332.83|0
1648188000000|2022-03-25 06:00:00|336.74|333.38|336.8|333.44|337.56|334.2|336.46|333.1|0
1648188300000|2022-03-25 06:05:00|336.74|333.38|336.46|333.1|337.29|333.93|336.32|332.96|0
1648188600000|2022-03-25 06:10:00|336.66|333.3|337.35|333.99|337.84|334.48|336.66|333.3|0
1648188900000|2022-03-25 06:15:00|337.49|334.13|337.83|334.47|338.04|334.68|337.49|334.13|0
1648189200000|2022-03-25 06:20:00|337.9|334.54|338.17|334.81|338.38|335.02|337.56|334.2|0
1648189500000|2022-03-25 06:25:00|338.11|334.75|337.62|334.26|338.24|334.88|337.28|333.92|0
1648189800000|2022-03-25 06:30:00|337.69|334.33|337.69|334.33|337.83|334.47|337.34|333.98|0
1648190100000|2022-03-25 06:35:00|337.83|334.47|337|333.64|337.83|334.47|336.79|333.43|0
1648190400000|2022-03-25 06:40:00|337.14|333.78|336.72|333.36|337.41|334.05|336.45|333.09|0
1648190700000|2022-03-25 06:45:00|336.45|333.09|336.65|333.29|336.72|333.36|336.31|332.95|0
1648191000000|2022-03-25 06:50:00|336.72|333.36|337.27|333.91|337.27|333.91|336.44|333.08|0
1648191300000|2022-03-25 06:55:00|337.13|333.77|338.51|335.15|338.51|335.15|336.85|333.49|0
1648191600000|2022-03-25 07:00:00|338.37|335.01|337.4|334.04|338.37|335.01|336.71|333.35|0
1648191900000|2022-03-25 07:05:00|337.16|334.28|335.64|332.76|337.16|334.28|335.51|332.63|0
1648192200000|2022-03-25 07:10:00|335.78|332.9|337.02|334.14|337.02|334.14|335.64|332.76|0
1648192500000|2022-03-25 07:15:00|337.16|334.28|336.96|334.08|338.49|335.61|336.19|333.31|0
1648192800000|2022-03-25 07:20:00|337.03|334.15|336.62|333.74|337.17|334.29|335.66|332.78|0
1648193100000|2022-03-25 07:25:00|336.48|333.6|335.79|332.91|336.62|333.74|335.66|332.78|0
1648193400000|2022-03-25 07:30:00|335.93|333.05|336.62|333.74|336.75|333.87|335.79|332.91|0
1648193700000|2022-03-25 07:35:00|336.54|333.66|336.34|333.46|336.89|334.01|335.79|332.91|0
1648194000000|2022-03-25 07:40:00|336.48|333.6|336.2|333.32|336.95|334.07|335.93|333.05|0
1648194300000|2022-03-25 07:45:00|336.13|333.25|336.2|333.32|336.89|334.01|336.06|333.18|0
1648194600000|2022-03-25 07:50:00|336.26|333.38|337.16|334.28|337.43|334.55|336.2|333.32|0
1648194900000|2022-03-25 07:55:00|337.09|334.21|338.39|335.51|338.46|335.58|336.95|334.07|0
1648195200000|2022-03-25 08:00:00|337.98|335.1|336.6|333.72|338.81|335.93|336.6|333.72|0
1648195500000|2022-03-25 08:05:00|336.47|333.59|332.91|330.03|336.47|333.59|332.29|329.41|0
1648195800000|2022-03-25 08:10:00|332.77|329.89|329.7|326.82|332.91|330.03|329.7|326.82|0
1648196100000|2022-03-25 08:15:00|329.77|326.89|329.31|326.43|330.26|327.38|326.26|323.38|0
1648196400000|2022-03-25 08:20:00|329.45|326.57|330.46|327.58|330.94|328.06|329.31|326.43|0
1648196700000|2022-03-25 08:25:00|330.53|327.65|330.94|328.06|331.35|328.47|330.33|327.45|0
1648197000000|2022-03-25 08:30:00|330.87|327.99|331.62|328.74|331.75|328.87|330.26|327.38|0
1648197300000|2022-03-25 08:35:00|331.75|328.87|331.75|328.87|332.16|329.28|331.34|328.46|0
1648197600000|2022-03-25 08:40:00|331.81|328.93|332.84|329.96|332.97|330.09|331.07|328.19|0
1648197900000|2022-03-25 08:45:00|332.97|330.09|332.43|329.55|332.97|330.09|332.16|329.28|0
1648198200000|2022-03-25 08:50:00|332.29|329.41|333.38|330.5|333.52|330.64|332.29|329.41|0
1648198500000|2022-03-25 08:55:00|333.31|330.43|333.65|330.77|334.2|331.32|333.1|330.22|0
1648198800000|2022-03-25 09:00:00|333.71|330.83|332.56|329.68|336.25|333.37|330.38|327.5|0
1648199100000|2022-03-25 09:05:00|332.35|329.47|330.79|327.91|332.42|329.54|330.79|327.91|0
1648199400000|2022-03-25 09:10:00|330.92|328.04|332.21|329.33|332.28|329.4|330.65|327.77|0
1648199700000|2022-03-25 09:15:00|332.01|329.13|333.78|330.9|333.78|330.9|332.01|329.13|0
1648200000000|2022-03-25 09:20:00|333.71|330.83|334.19|331.31|334.46|331.58|333.37|330.49|0
1648200300000|2022-03-25 09:25:00|334.11|331.23|333.64|330.76|334.32|331.44|333.23|330.35|0
1648200600000|2022-03-25 09:30:00|333.57|330.69|332.54|329.66|334.32|331.44|332.41|329.53|0
1648200900000|2022-03-25 09:35:00|332.68|329.8|334.45|331.57|334.59|331.71|332.34|329.46|0
1648201200000|2022-03-25 09:40:00|334.65|331.77|335.13|332.25|335.13|332.25|334.31|331.43|0
1648201500000|2022-03-25 09:45:00|335|332.12|335.95|333.07|336.64|333.76|335|332.12|0
1648201800000|2022-03-25 09:50:00|336.09|333.21|336.91|334.03|337.05|334.17|335.68|332.8|0
1648202100000|2022-03-25 09:55:00|336.77|333.89|336.91|334.03|337.05|334.17|336.63|333.75|0
1648202400000|2022-03-25 10:00:00|337.05|334.17|336.22|333.34|337.73|334.85|336.08|333.2|0
1648202700000|2022-03-25 10:05:00|336.36|333.48|336.77|333.89|337.04|334.16|336.22|333.34|0
1648203000000|2022-03-25 10:10:00|336.7|333.82|336.63|333.75|338.23|335.35|336.49|333.61|0
1648203300000|2022-03-25 10:15:00|336.49|333.61|337.18|334.3|337.31|334.43|336.49|333.61|0
1648203600000|2022-03-25 10:20:00|337.31|334.43|337.17|334.29|338.14|335.26|336.9|334.02|0
1648203900000|2022-03-25 10:25:00|337.1|334.22|338.2|335.32|338.41|335.53|336.96|334.08|0
1648204200000|2022-03-25 10:30:00|338.13|335.25|337.72|334.84|338.55|335.67|337.58|334.7|0
1648204500000|2022-03-25 10:35:00|337.86|334.98|337.44|334.56|337.99|335.11|337.17|334.29|0
1648204800000|2022-03-25 10:40:00|337.51|334.63|337.85|334.97|338.13|335.25|337.3|334.42|0
1648205100000|2022-03-25 10:45:00|337.71|334.83|337.37|334.49|338.26|335.38|337.16|334.28|0
1648205400000|2022-03-25 10:50:00|337.5|334.62|338.67|335.79|338.67|335.79|337.44|334.56|0
1648205700000|2022-03-25 10:55:00|338.6|335.72|341.02|338.14|341.08|338.2|338.54|335.66|0
1648206000000|2022-03-25 11:00:00|340.94|338.06|340.05|337.17|340.94|338.06|340.05|337.17|0
1648206300000|2022-03-25 11:05:00|340.18|337.3|340.81|337.93|341.71|338.83|339.14|336.26|0
1648206600000|2022-03-25 11:10:00|340.95|338.07|339.57|336.69|341.5|338.62|339.57|336.69|0
1648206900000|2022-03-25 11:15:00|339.15|336.27|340.12|337.24|340.81|337.93|338.95|336.07|0
1648207200000|2022-03-25 11:20:00|340.04|337.16|342.53|339.65|342.74|339.86|339.98|337.1|0
1648207500000|2022-03-25 11:25:00|342.46|339.58|345.93|343.05|346.83|343.95|342.18|339.3|0
1648207800000|2022-03-25 11:30:00|345.79|342.91|345.09|342.21|345.93|343.05|344.81|341.93|0
1648208100000|2022-03-25 11:35:00|344.95|342.07|343.98|341.1|345.09|342.21|343.98|341.1|0
1648208400000|2022-03-25 11:40:00|343.84|340.96|344.53|341.65|344.53|341.65|343.84|340.96|0
1648208700000|2022-03-25 11:45:00|344.67|341.79|344.81|341.93|345.36|342.48|344.39|341.51|0
1648209000000|2022-03-25 11:50:00|344.87|341.99|345.64|342.76|345.64|342.76|343.97|341.09|0
1648209300000|2022-03-25 11:55:00|345.78|342.9|345.5|342.62|346.47|343.59|344.94|342.06|0
1648209600000|2022-03-25 12:00:00|345.22|342.34|344.94|342.06|345.36|342.48|344.73|341.85|0
1648209900000|2022-03-25 12:05:00|344.8|341.92|345.08|342.2|345.7|342.82|344.8|341.92|0
1648210200000|2022-03-25 12:10:00|345.22|342.34|345.21|342.33|345.35|342.47|344.38|341.5|0
1648210500000|2022-03-25 12:15:00|345.07|342.19|345.49|342.61|345.49|342.61|344.58|341.7|0
1648210800000|2022-03-25 12:20:00|345.77|342.89|345.63|342.75|346.04|343.16|345.07|342.19|0
1648211100000|2022-03-25 12:25:00|345.76|342.88|345.21|342.33|345.76|342.88|345.07|342.19|0
1648211400000|2022-03-25 12:30:00|345.13|342.25|344.51|341.63|345.35|342.47|343.82|340.94|0
1648211700000|2022-03-25 12:35:00|344.37|341.49|343.4|340.52|344.51|341.63|343.4|340.52|0
1648212000000|2022-03-25 12:40:00|342.98|340.1|344.78|341.9|344.78|341.9|342.98|340.1|0
1648212300000|2022-03-25 12:45:00|344.85|341.97|344.78|341.9|345.06|342.18|344.51|341.63|0
1648212600000|2022-03-25 12:50:00|344.64|341.76|344.4|342|344.78|342.14|344.26|341.76|0
1648212900000|2022-03-25 12:55:00|344.54|342.14|344.68|342.28|344.96|342.56|344.26|341.86|0
1648213200000|2022-03-25 13:00:00|344.54|342.14|343.29|340.89|344.68|342.28|343.15|340.75|0
1648213500000|2022-03-25 13:05:00|343.43|341.03|343.28|340.88|343.98|341.58|342.87|340.47|0
1648213800000|2022-03-25 13:10:00|343.42|341.02|343.21|340.81|343.7|341.3|343.01|340.61|0
1648214100000|2022-03-25 13:15:00|343.14|340.74|343|340.6|343.42|341.02|342.73|340.33|0
1648214400000|2022-03-25 13:20:00|343.07|340.67|342.17|339.77|343.14|340.74|341.9|339.5|0
1648214700000|2022-03-25 13:25:00|342.03|339.63|340.24|337.84|342.17|339.77|339.68|337.28|0
1648215000000|2022-03-25 13:30:00|340.03|337.63|340.65|338.25|342.31|339.91|339.55|337.15|0
1648215300000|2022-03-25 13:35:00|340.23|337.83|337.34|334.94|340.79|338.39|337.34|334.94|0
1648215600000|2022-03-25 13:40:00|337.21|334.81|338.85|336.45|339.68|337.28|335.97|333.57|0
1648215900000|2022-03-25 13:45:00|339.26|336.86|341.67|339.27|342.85|340.45|337.75|335.35|0
1648216200000|2022-03-25 13:50:00|341.88|339.48|342.3|339.9|343.13|340.73|340.36|337.96|0
1648216500000|2022-03-25 13:55:00|342.57|340.17|338.98|336.58|342.71|340.31|337.88|335.48|0
1648216800000|2022-03-25 14:00:00|339.19|336.79|338.63|336.23|339.46|337.06|336.92|334.52|0
1648217100000|2022-03-25 14:05:00|338.71|336.31|340.77|338.37|341.05|338.65|337.88|335.48|0
1648217400000|2022-03-25 14:10:00|340.63|338.23|340.35|337.95|342.15|339.75|340.15|337.75|0
1648217700000|2022-03-25 14:15:00|339.94|337.54|342.7|340.3|342.98|340.58|339.39|336.99|0
1648218000000|2022-03-25 14:20:00|342.84|340.44|345.54|343.14|346.45|344.05|342.56|340.16|0
1648218300000|2022-03-25 14:25:00|345.41|343.01|343.05|340.65|345.54|343.14|343.05|340.65|0
1648218600000|2022-03-25 14:30:00|343.19|340.79|345.84|343.44|345.84|343.44|343.05|340.65|0
1648218900000|2022-03-25 14:35:00|346.12|343.72|346.11|343.71|347.65|345.25|346.11|343.71|0
1648219200000|2022-03-25 14:40:00|346.04|343.64|348.63|346.23|349.19|346.79|345.56|343.16|0
1648219500000|2022-03-25 14:45:00|348.35|345.95|347.34|344.94|350.13|347.73|346.92|344.52|0
1648219800000|2022-03-25 14:50:00|347.48|345.08|345.38|342.98|348.18|345.78|344.54|342.14|0
1648220100000|2022-03-25 14:55:00|345.24|342.84|345.52|343.12|346.5|344.1|344.54|342.14|0
1648220400000|2022-03-25 15:00:00|346|343.6|342.59|340.19|346.49|344.09|341.2|338.8|0
1648220700000|2022-03-25 15:05:00|342.45|340.05|336.09|333.69|343.15|340.75|336.09|333.69|0
1648221000000|2022-03-25 15:10:00|335.96|333.56|330.6|328.2|336.09|333.69|328.03|325.63|0
1648221300000|2022-03-25 15:15:00|330.46|328.06|332.6|330.2|334.79|332.39|330.05|327.65|0
1648221600000|2022-03-25 15:20:00|332.46|330.06|329.33|326.93|332.74|330.34|329.33|326.93|0
1648221900000|2022-03-25 15:25:00|329.19|326.79|328.84|326.44|331.87|329.47|325.46|323.06|0
1648222200000|2022-03-25 15:30:00|328.71|326.31|329.38|326.98|330.34|327.94|326.67|324.27|0
1648222500000|2022-03-25 15:35:00|329.65|327.25|330.2|327.8|331.15|328.75|328.84|326.44|0
1648222800000|2022-03-25 15:40:00|329.92|327.52|333.94|331.54|334.01|331.61|329.92|327.52|0
1648223100000|2022-03-25 15:45:00|334.01|331.61|330.46|328.06|334.01|331.61|330.19|327.79|0
1648223400000|2022-03-25 15:50:00|330.6|328.2|330.73|328.33|333.87|331.47|330.46|328.06|0
1648223700000|2022-03-25 15:55:00|330.6|328.2|329.92|327.52|331.14|328.74|327.48|325.08|0
1648224000000|2022-03-25 16:00:00|329.51|327.11|329.91|327.51|330.87|328.47|328.42|326.02|0
1648224300000|2022-03-25 16:05:00|330.18|327.78|332.91|330.51|334.14|331.74|330.18|327.78|0
1648224600000|2022-03-25 16:10:00|333.04|330.64|335.09|332.69|335.23|332.83|332.84|330.44|0
1648224900000|2022-03-25 16:15:00|335.37|332.97|335.5|333.1|335.78|333.38|332.9|330.5|0
1648225200000|2022-03-25 16:20:00|335.43|333.03|333.33|330.93|336.18|333.78|332.38|329.98|0
1648225500000|2022-03-25 16:25:00|333.61|331.21|334.29|331.89|334.84|332.44|331.42|329.02|0
1648225800000|2022-03-25 16:30:00|334.43|332.03|334.15|331.75|334.43|332.03|331.96|329.56|0
1648226100000|2022-03-25 16:35:00|333.6|331.2|329.78|327.38|333.6|331.2|328.96|326.56|0
1648226400000|2022-03-25 16:40:00|329.64|327.24|331.28|328.88|331.28|328.88|329.51|327.11|0
1648226700000|2022-03-25 16:45:00|331.41|329.01|332.98|330.58|334.15|331.75|331.14|328.74|0
1648227000000|2022-03-25 16:50:00|333.05|330.65|331.82|329.42|335.24|332.84|330.59|328.19|0
1648227300000|2022-03-25 16:55:00|331.68|329.28|332.91|330.51|333.59|331.19|330.05|327.65|0
1648227600000|2022-03-25 17:00:00|333.18|330.78|331.51|329.11|333.18|330.78|330.42|328.02|0
1648227900000|2022-03-25 17:05:00|331.38|328.98|331.38|328.98|332.47|330.07|330.15|327.75|0
1648228200000|2022-03-25 17:10:00|331.1|328.7|330.01|327.61|331.24|328.84|328.92|326.52|0
1648228500000|2022-03-25 17:15:00|330.14|327.74|334.66|332.26|335.49|333.09|330.14|327.74|0
1648228800000|2022-03-25 17:20:00|334.8|332.4|330|327.6|335.35|332.95|329.87|327.47|0
1648229100000|2022-03-25 17:25:00|330.14|327.74|330.96|328.56|330.96|328.56|329.46|327.06|0
1648229400000|2022-03-25 17:30:00|331.16|328.76|333.28|330.88|333.42|331.02|331.09|328.69|0
1648229700000|2022-03-25 17:35:00|333.42|331.02|333.69|331.29|334.1|331.7|332.46|330.06|0
1648230000000|2022-03-25 17:40:00|333.83|331.43|334.24|331.84|334.51|332.11|331.64|329.24|0
1648230300000|2022-03-25 17:45:00|334.38|331.98|334.79|332.39|335.2|332.8|333|330.6|0
1648230600000|2022-03-25 17:50:00|334.92|332.52|336.02|333.62|336.16|333.76|334.79|332.39|0
1648230900000|2022-03-25 17:55:00|336.16|333.76|338.64|336.24|339.06|336.66|336.02|333.62|0
1648231200000|2022-03-25 18:00:00|338.78|336.38|339.89|337.49|340.44|338.04|337.54|335.14|0
1648231500000|2022-03-25 18:05:00|340.03|337.63|340.79|338.39|341.14|338.74|339.75|337.35|0
1648231800000|2022-03-25 18:10:00|341|338.6|340.16|337.76|341.41|339.01|339.05|336.65|0
1648232100000|2022-03-25 18:15:00|340.3|337.9|338.84|336.44|340.85|338.45|338.77|336.37|0
1648232400000|2022-03-25 18:20:00|339.05|336.65|339.88|337.48|340.3|337.9|338.91|336.51|0
1648232700000|2022-03-25 18:25:00|340.02|337.62|340.71|338.31|341.27|338.87|339.19|336.79|0
1648233000000|2022-03-25 18:30:00|340.85|338.45|341.4|339|342.66|340.26|340.71|338.31|0
1648233300000|2022-03-25 18:35:00|341.26|338.86|341.12|338.72|342.24|339.84|340.43|338.03|0
1648233600000|2022-03-25 18:40:00|340.98|338.58|341.54|339.14|341.54|339.14|339.87|337.47|0
1648233900000|2022-03-25 18:45:00|341.68|339.28|341.12|338.72|342.37|339.97|340.56|338.16|0
1648234200000|2022-03-25 18:50:00|341.4|339|342.65|340.25|342.93|340.53|340.84|338.44|0
1648234500000|2022-03-25 18:55:00|342.79|340.39|341.67|339.27|343.34|340.94|341.25|338.85|0
1648234800000|2022-03-25 19:00:00|341.74|339.34|336.95|334.55|342.09|339.69|335.57|333.17|0
1648235100000|2022-03-25 19:05:00|337.22|334.82|334.74|332.34|337.5|335.1|333.91|331.51|0
1648235400000|2022-03-25 19:10:00|335.29|332.89|337.36|334.96|337.5|335.1|334.6|332.2|0
1648235700000|2022-03-25 19:15:00|337.64|335.24|334.46|332.06|337.91|335.51|334.18|331.78|0
1648236000000|2022-03-25 19:20:00|334.66|332.26|332.8|330.4|334.73|332.33|331.02|328.62|0
1648236300000|2022-03-25 19:25:00|332.94|330.54|330.2|327.8|333.35|330.95|329.92|327.52|0
1648236600000|2022-03-25 19:30:00|330.06|327.66|330.47|328.07|331.57|329.17|328.42|326.02|0
1648236900000|2022-03-25 19:35:00|330.33|327.93|330.88|328.48|333.07|330.67|329.65|327.25|0
1648237200000|2022-03-25 19:40:00|331.29|328.89|333.62|331.22|335.96|333.56|331.15|328.75|0
1648237500000|2022-03-25 19:45:00|333.76|331.36|338.1|335.7|338.18|335.78|333.76|331.36|0
1648237800000|2022-03-25 19:50:00|338.18|335.78|340.67|338.27|340.81|338.41|337.34|334.94|0
1648238100000|2022-03-25 19:55:00|340.81|338.41|344.02|341.62|345.42|343.02|340.53|338.13|0
1648238400000|2022-03-25 20:00:00|344.86|342.46|344.3|341.9|344.86|342.46|342.48|340.08|0
1648238700000|2022-03-25 20:05:00|344.16|341.76|343.46|341.06|344.58|342.18|343.46|341.06|0
1648239000000|2022-03-25 20:10:00|343.6|341.2|344.15|341.75|344.29|341.89|343.46|341.06|0
1648451100000|2022-03-28 07:05:00|341.06|338.26|341.97|339.57|343.01|340.61|340.72|338.26|0
1648451400000|2022-03-28 07:10:00|341.9|339.5|340.65|338.25|342.04|339.64|339.54|337.14|0
1648451700000|2022-03-28 07:15:00|340.71|338.31|340.02|337.62|341.48|339.08|339.81|337.41|0
1648452000000|2022-03-28 07:20:00|339.81|337.41|340.5|338.1|341.2|338.8|339.26|336.86|0
1648452300000|2022-03-28 07:25:00|340.64|338.24|343|340.6|343.56|341.16|340.64|338.24|0
1648452600000|2022-03-28 07:30:00|343.14|340.74|344.53|342.13|344.67|342.27|343.07|340.67|0
1648452900000|2022-03-28 07:35:00|344.6|342.2|342.51|340.11|344.67|342.27|342.51|340.11|0
1648453200000|2022-03-28 07:40:00|342.44|340.04|342.37|339.97|342.86|340.46|341.47|339.07|0
1648453500000|2022-03-28 07:45:00|342.51|340.11|341.19|338.79|342.65|340.25|340.77|338.37|0
1648453800000|2022-03-28 07:50:00|340.91|338.51|341.46|339.06|342.02|339.62|340.63|338.23|0
1648454100000|2022-03-28 07:55:00|341.39|338.99|342.16|339.76|342.5|340.1|340.7|338.3|0
1648454400000|2022-03-28 08:00:00|342.02|339.62|339.8|337.4|342.02|339.62|339.38|336.98|0
1648454700000|2022-03-28 08:05:00|339.66|337.26|339.79|337.39|340.07|337.67|338.69|336.29|0
1648455000000|2022-03-28 08:10:00|339.52|337.12|340.9|338.5|340.9|338.5|339.52|337.12|0
1648455300000|2022-03-28 08:15:00|340.76|338.36|343.12|340.72|343.54|341.14|340.76|338.36|0
1648455600000|2022-03-28 08:20:00|342.7|340.3|342.42|340.02|342.98|340.58|341.73|339.33|0
1648455900000|2022-03-28 08:25:00|342.63|340.23|344.09|341.69|344.23|341.83|342.01|339.61|0
1648456200000|2022-03-28 08:30:00|344.16|341.76|342.7|340.3|344.23|341.83|342.42|340.02|0
1648456500000|2022-03-28 08:35:00|342.56|340.16|343.95|341.55|343.95|341.55|342.28|339.88|0
1648456800000|2022-03-28 08:40:00|343.88|341.48|345.06|342.66|345.13|342.73|343.81|341.41|0
1648457100000|2022-03-28 08:45:00|345.2|342.8|346.6|344.2|347.3|344.9|344.78|342.38|0
1648457400000|2022-03-28 08:50:00|346.46|344.06|347.86|345.46|349.1|346.7|346.04|343.64|0
1648457700000|2022-03-28 08:55:00|348|345.6|349.26|346.86|349.47|347.07|347.86|345.46|0
1648458000000|2022-03-28 09:00:00|349.18|346.78|346.87|344.47|349.18|346.78|346.73|344.33|0
1648458300000|2022-03-28 09:05:00|346.94|344.54|345.75|343.35|347.08|344.68|345.19|342.79|0
1648458600000|2022-03-28 09:10:00|345.61|343.21|344.63|342.23|345.61|343.21|344.63|342.23|0
1648458900000|2022-03-28 09:15:00|344.7|342.3|343.51|341.11|344.91|342.51|343.16|340.76|0
1648459200000|2022-03-28 09:20:00|343.65|341.25|344.35|341.95|344.49|342.09|342.82|340.42|0
1648459500000|2022-03-28 09:25:00|344.41|342.01|345.32|342.92|345.32|342.92|344.35|341.95|0
1648459800000|2022-03-28 09:30:00|345.18|342.78|346.16|343.76|346.16|343.76|344.9|342.5|0
1648460100000|2022-03-28 09:35:00|346.23|343.83|346.64|344.24|347.42|345.02|346.09|343.69|0
1648460400000|2022-03-28 09:40:00|346.86|344.46|347.27|344.87|347.56|345.16|346.86|344.46|0
1648460700000|2022-03-28 09:45:00|347.2|344.8|346.43|344.03|347.55|345.15|346.22|343.82|0
1648461000000|2022-03-28 09:50:00|346.57|344.17|345.52|343.12|346.64|344.24|345.17|342.77|0
1648461300000|2022-03-28 09:55:00|345.59|343.19|345.8|343.4|346.29|343.89|345.17|342.77|0
1648461600000|2022-03-28 10:00:00|345.73|343.33|346.57|344.17|346.63|344.23|344.47|342.07|0
1648461900000|2022-03-28 10:05:00|346.43|344.03|346|343.6|346.71|344.31|345.87|343.47|0
1648462200000|2022-03-28 10:10:00|345.86|343.46|347.12|344.72|347.12|344.72|345.58|343.18|0
1648462500000|2022-03-28 10:15:00|346.98|344.58|347.68|345.28|347.96|345.56|346.84|344.44|0
1648462800000|2022-03-28 10:20:00|347.54|345.14|348.52|346.12|348.52|346.12|346.84|344.44|0
1648463100000|2022-03-28 10:25:00|348.45|346.05|346.28|343.88|348.52|346.12|346.14|343.74|0
1648463400000|2022-03-28 10:30:00|346.34|343.94|346.34|343.94|346.76|344.36|345.85|343.45|0
1648463700000|2022-03-28 10:35:00|346.41|344.01|347.18|344.78|347.32|344.92|345.71|343.31|0
1648464000000|2022-03-28 10:40:00|347.25|344.85|348.09|345.69|348.79|346.39|347.25|344.85|0
1648464300000|2022-03-28 10:45:00|347.95|345.55|349.07|346.67|349.49|347.09|347.67|345.27|0
1648464600000|2022-03-28 10:50:00|348.93|346.53|348.37|345.97|349.49|347.09|348.09|345.69|0
1648464900000|2022-03-28 10:55:00|348.43|346.03|348.43|346.03|348.71|346.31|347.24|344.84|0
1648465200000|2022-03-28 11:00:00|348.79|346.39|350.05|347.65|350.05|347.65|348.71|346.31|0
1648465500000|2022-03-28 11:05:00|349.91|347.51|351.94|349.54|352.08|349.68|349.49|347.09|0
1648465800000|2022-03-28 11:10:00|352.08|349.68|351.79|349.39|352.78|350.38|351.02|348.62|0
1648466100000|2022-03-28 11:15:00|351.72|349.32|353.48|351.08|353.48|351.08|351.65|349.25|0
1648466400000|2022-03-28 11:20:00|353.34|350.94|353.2|350.8|353.63|351.23|352.64|350.24|0
1648466700000|2022-03-28 11:25:00|353.27|350.87|353.62|351.22|353.62|351.22|353.06|350.66|0
1648467000000|2022-03-28 11:30:00|353.48|351.08|354.47|352.07|354.75|352.35|353.48|351.08|0
1648467300000|2022-03-28 11:35:00|354.61|352.21|354.89|352.49|355.6|353.2|354.33|351.93|0
1648467600000|2022-03-28 11:40:00|354.75|352.35|353.42|351.02|355.08|352.68|353.42|351.02|0
1648467900000|2022-03-28 11:45:00|353.49|351.09|354.12|351.72|354.27|351.87|353.42|351.02|0
1648468200000|2022-03-28 11:50:00|354.27|351.87|353.7|351.3|354.27|351.87|353.13|350.73|0
1648468500000|2022-03-28 11:55:00|353.62|351.22|354.19|351.79|354.4|352|353.2|350.8|0
1648468800000|2022-03-28 12:00:00|354.12|351.72|353.13|350.73|354.54|352.14|352.7|350.3|0
1648469100000|2022-03-28 12:05:00|352.91|350.51|352.56|350.16|353.41|351.01|352.56|350.16|0
1648469400000|2022-03-28 12:10:00|352.42|350.02|352.13|349.73|352.7|350.3|351.85|349.45|0
1648469700000|2022-03-28 12:15:00|352.28|349.88|351.07|348.67|352.56|350.16|351.07|348.67|0
1648470000000|2022-03-28 12:20:00|351|348.6|348.14|345.74|351|348.6|348|345.6|0
1648470300000|2022-03-28 12:25:00|348.21|345.81|349.12|346.72|349.55|347.15|348.21|345.81|0
1648470600000|2022-03-28 12:30:00|349.26|346.86|348.84|346.44|349.54|347.14|348.56|346.16|0
1648470900000|2022-03-28 12:35:00|348.98|346.58|347.71|345.31|348.98|346.58|347.57|345.17|0
1648471200000|2022-03-28 12:40:00|347.78|345.38|346.31|343.91|347.78|345.38|345.61|343.21|0
1648471500000|2022-03-28 12:45:00|346.17|343.77|346.22|343.82|346.59|344.19|344.97|342.57|0
1648471800000|2022-03-28 12:50:00|346.36|343.96|346.21|343.81|346.5|344.1|345.3|342.9|0
1648472100000|2022-03-28 12:55:00|346.07|343.67|346.21|343.81|346.91|344.51|345.65|343.25|0
1648472400000|2022-03-28 13:00:00|346.35|343.95|345.51|343.11|346.77|344.37|345.09|342.69|0
1648472700000|2022-03-28 13:05:00|345.79|343.39|346.21|343.81|347.33|344.93|345.58|343.18|0
1648473000000|2022-03-28 13:10:00|346.35|343.95|346.07|343.67|346.35|343.95|343.69|341.29|0
1648473300000|2022-03-28 13:15:00|346.21|343.81|345.92|343.52|347.05|344.65|345.65|343.25|0
1648473600000|2022-03-28 13:20:00|345.64|343.24|344.67|342.27|346.06|343.66|344.67|342.27|0
1648473900000|2022-03-28 13:25:00|344.8|342.4|343.97|341.57|344.8|342.4|343.13|340.73|0
1648474200000|2022-03-28 13:30:00|344.52|342.12|343.68|341.28|346.06|343.66|342.15|339.75|0
1648474500000|2022-03-28 13:35:00|343.41|341.01|348.28|345.88|348.42|346.02|343.27|340.87|0
1648474800000|2022-03-28 13:40:00|347.86|345.46|348.84|346.44|350.52|348.12|347.3|344.9|0
1648475100000|2022-03-28 13:45:00|348.98|346.58|348.55|346.15|349.68|347.28|347.58|345.18|0
1648475400000|2022-03-28 13:50:00|348.84|346.44|350.26|347.86|350.61|348.21|347.73|345.33|0
1648475700000|2022-03-28 13:55:00|350.19|347.79|352.51|350.11|353.22|350.82|349.41|347.01|0
1648476000000|2022-03-28 14:00:00|352.65|350.25|350.2|347.8|352.8|350.4|347.81|345.41|0
1648476300000|2022-03-28 14:05:00|350.62|348.22|350.4|348|352.87|350.47|348.93|346.53|0
1648476600000|2022-03-28 14:10:00|350.48|348.08|349.49|347.09|351.18|348.78|349.14|346.74|0
1648476900000|2022-03-28 14:15:00|349.63|347.23|348.65|346.25|350.75|348.35|347.25|344.85|0
1648477200000|2022-03-28 14:20:00|349.21|346.81|348.68|346.28|349.49|347.09|345.06|342.66|0
1648477500000|2022-03-28 14:25:00|348.82|346.42|350.22|347.82|350.36|347.96|346.44|344.04|0
1648477800000|2022-03-28 14:30:00|350.78|348.38|347.42|345.02|351.91|349.51|347.2|344.8|0
1648478100000|2022-03-28 14:35:00|348.12|345.72|347.41|345.01|349.24|346.84|345.74|343.34|0
1648478400000|2022-03-28 14:40:00|347.83|345.43|349.09|346.69|349.51|347.11|346.99|344.59|0
1648478700000|2022-03-28 14:45:00|349.23|346.83|351.48|349.08|352.75|350.35|349.23|346.83|0
1648479000000|2022-03-28 14:50:00|351.34|348.94|352.32|349.92|353.03|350.63|350.92|348.52|0
1648479300000|2022-03-28 14:55:00|352.46|350.06|352.46|350.06|352.88|350.48|351.76|349.36|0
1648479600000|2022-03-28 15:00:00|352.88|350.48|348.38|345.98|353.59|351.19|345.87|343.47|0
1648479900000|2022-03-28 15:05:00|348.24|345.84|348.1|345.7|348.8|346.4|346.15|343.75|0
1648480200000|2022-03-28 15:10:00|348.52|346.12|350.06|347.66|350.2|347.8|347.68|345.28|0
1648480500000|2022-03-28 15:15:00|349.92|347.52|350.06|347.66|350.48|348.08|348.52|346.12|0
1648480800000|2022-03-28 15:20:00|350.2|347.8|347.95|345.55|350.34|347.94|347.54|345.14|0
1648481100000|2022-03-28 15:25:00|347.67|345.27|347.74|345.34|347.95|345.55|344.88|342.48|0
1648481400000|2022-03-28 15:30:00|348.02|345.62|344.04|341.64|348.09|345.69|343.21|340.81|0
1648481700000|2022-03-28 15:35:00|343.49|341.09|341.19|338.79|343.49|341.09|340.44|338.04|0
1648482000000|2022-03-28 15:40:00|341.4|339|343.07|340.67|343.07|340.67|340.85|338.45|0
1648482300000|2022-03-28 15:45:00|342.65|340.25|337.26|334.86|342.79|340.39|337.12|334.72|0
1648482600000|2022-03-28 15:50:00|336.98|334.58|337.81|335.41|339.05|336.65|336.02|333.62|0
1648482900000|2022-03-28 15:55:00|334.76|332.36|337.3|334.9|338.4|336|333.94|331.54|0
1648483200000|2022-03-28 16:00:00|336.88|334.48|340.33|337.93|340.61|338.21|336.33|333.93|0
1648483500000|2022-03-28 16:05:00|340.19|337.79|338.67|336.27|341.3|338.9|338.67|336.27|0
1648483800000|2022-03-28 16:10:00|338.81|336.41|337.98|335.58|338.81|336.41|336.47|334.07|0
1648484100000|2022-03-28 16:15:00|337.7|335.3|335.91|333.51|338.81|336.41|335.09|332.69|0
1648484400000|2022-03-28 16:20:00|336.05|333.65|338.8|336.4|339.22|336.82|336.05|333.65|0
1648484700000|2022-03-28 16:25:00|338.94|336.54|334.93|332.53|339.77|337.37|334.1|331.7|0
1648485000000|2022-03-28 16:30:00|334.65|332.25|339.49|337.09|340.18|337.78|334.38|331.98|0
1648485300000|2022-03-28 16:35:00|339.9|337.5|341.01|338.61|341.15|338.75|339.49|337.09|0
1648485600000|2022-03-28 16:40:00|340.93|338.53|341.84|339.44|342.53|340.13|340.59|338.19|0
1648485900000|2022-03-28 16:45:00|341.56|339.16|341.56|339.16|341.7|339.3|340.24|337.84|0
1648486200000|2022-03-28 16:50:00|341.28|338.88|343.36|340.96|343.36|340.96|341|338.6|0
1648486500000|2022-03-28 16:55:00|343.5|341.1|343.77|341.37|344.19|341.79|343.29|340.89|0
1648486800000|2022-03-28 17:00:00|343.91|341.51|344.05|341.65|344.89|342.49|343.49|341.09|0
1648487100000|2022-03-28 17:05:00|344.19|341.79|342.8|340.4|344.88|342.48|342.52|340.12|0
1648487400000|2022-03-28 17:10:00|342.66|340.26|343.91|341.51|344.18|341.78|342.52|340.12|0
1648487700000|2022-03-28 17:15:00|344.04|341.64|344.46|342.06|344.74|342.34|343.77|341.37|0
1648488000000|2022-03-28 17:20:00|344.74|342.34|346.74|344.34|346.74|344.34|344.04|341.64|0
1648488300000|2022-03-28 17:25:00|346.88|344.48|347.43|345.03|348.55|346.15|346.04|343.64|0
1648488600000|2022-03-28 17:30:00|347.57|345.17|347.64|345.24|348.41|346.01|346.87|344.47|0
1648488900000|2022-03-28 17:35:00|347.57|345.17|345.01|342.61|348.41|346.01|344.38|341.98|0
1648489200000|2022-03-28 17:40:00|344.94|342.54|344.1|341.7|345.36|342.96|343.96|341.56|0
1648489500000|2022-03-28 17:45:00|344.52|342.12|344.8|342.4|345.36|342.96|344.1|341.7|0
1648489800000|2022-03-28 17:50:00|345.22|342.82|344.52|342.12|345.5|343.1|344.17|341.77|0
1648490100000|2022-03-28 17:55:00|344.66|342.26|344.79|342.39|345.35|342.95|343.4|341|0
1648490400000|2022-03-28 18:00:00|344.65|342.25|344.86|342.46|346.61|344.21|344.23|341.83|0
1648490700000|2022-03-28 18:05:00|344.65|342.25|346.19|343.79|346.47|344.07|343.67|341.27|0
1648491000000|2022-03-28 18:10:00|346.05|343.65|345.84|343.44|347.31|344.91|344.51|342.11|0
1648491300000|2022-03-28 18:15:00|346.05|343.65|346.09|343.69|348.59|346.19|345.27|342.87|0
1648491600000|2022-03-28 18:20:00|346.23|343.83|347.91|345.51|348.19|345.79|345.81|343.41|0
1648491900000|2022-03-28 18:25:00|348.19|345.79|349.17|346.77|349.59|347.19|347.21|344.81|0
1648492200000|2022-03-28 18:30:00|349.03|346.63|347.65|345.25|349.87|347.47|347.65|345.25|0
1648492500000|2022-03-28 18:35:00|347.71|345.31|347.5|345.1|347.79|345.39|346.94|344.54|0
1648492800000|2022-03-28 18:40:00|347.64|345.24|350.03|347.63|352.01|349.61|347.22|344.82|0
1648493100000|2022-03-28 18:45:00|349.89|347.49|351.16|348.76|351.45|349.05|349.89|347.49|0
1648493400000|2022-03-28 18:50:00|351.3|348.9|351.9|349.5|352.04|349.64|350.2|347.8|0
1648493700000|2022-03-28 18:55:00|351.76|349.36|354.74|352.34|354.74|352.34|351.62|349.22|0
1648494000000|2022-03-28 19:00:00|354.88|352.48|352.18|349.78|354.88|352.48|351.9|349.5|0
1648494300000|2022-03-28 19:05:00|352.32|349.92|352.89|350.49|353.46|351.06|352.04|349.64|0
1648494600000|2022-03-28 19:10:00|352.75|350.35|353.88|351.48|354.17|351.77|352.6|350.2|0
1648494900000|2022-03-28 19:15:00|354.17|351.77|352.81|350.41|354.59|352.19|352.81|350.41|0
1648495200000|2022-03-28 19:20:00|352.74|350.34|355.59|353.19|355.87|353.47|352.74|350.34|0
1648495500000|2022-03-28 19:25:00|355.44|353.04|355.3|352.9|355.73|353.33|354.59|352.19|0
1648495800000|2022-03-28 19:30:00|355.44|353.04|357.29|354.89|357.58|355.18|354.87|352.47|0
1648496100000|2022-03-28 19:35:00|357.44|355.04|355.44|353.04|357.44|355.04|355.15|352.75|0
1648496400000|2022-03-28 19:40:00|355.29|352.89|357.58|355.18|357.72|355.32|354.72|352.32|0
1648496700000|2022-03-28 19:45:00|357.29|354.89|359.58|357.18|359.58|357.18|356.58|354.18|0
1648497000000|2022-03-28 19:50:00|358.15|355.75|358.78|356.38|359.25|356.85|354.11|351.71|0
1648497300000|2022-03-28 19:55:00|358.63|356.23|362.94|360.54|363.37|360.97|357.78|355.38|0
1648497600000|2022-03-28 20:00:00|363.23|360.83|364.67|362.27|365.39|362.99|362.94|360.54|0
1648497900000|2022-03-28 20:05:00|364.82|362.42|364.53|362.13|364.96|362.56|363.8|361.4|0
1648498200000|2022-03-28 20:10:00|364.38|361.98|364.38|361.98|364.52|362.12|363.95|361.55|0
1648498500000|2022-03-28 20:15:00|364.58|361.78|364.43|361.63|364.87|362.07|364.43|361.63|0
1648498800000|2022-03-28 20:20:00|364.5|361.7|364.57|361.77|364.57|361.77|364.14|361.34|0
1648499100000|2022-03-28 20:25:00|364.43|361.63|364.43|361.63|364.57|361.77|364.43|361.63|0
1648499400000|2022-03-28 20:30:00|364.5|361.7|364.57|361.77|364.57|361.77|364.43|361.63|0
1648499700000|2022-03-28 20:35:00|364.5|361.7|364.57|361.77|364.57|361.77|364.42|361.62|0
1648500000000|2022-03-28 20:40:00|364.49|361.69|364.42|361.62|364.49|361.69|364.42|361.62|0
1648500300000|2022-03-28 20:45:00|364.57|361.77|364.42|361.62|364.57|361.77|364.42|361.62|0
1648500900000|2022-03-28 20:55:00|364.49|361.69|364.34|361.54|364.49|361.69|364.34|361.54|0
1648501200000|2022-03-28 21:00:00|364.36|361.56|364.4|361.6|364.4|361.6|364.32|361.52|0
1648501500000|2022-03-28 21:05:00|364.34|361.54|364.23|361.43|364.36|361.56|364.04|361.24|0
1648501800000|2022-03-28 21:10:00|364.21|361.41|364.04|361.24|364.26|361.46|363.96|361.16|0
1648502100000|2022-03-28 21:15:00|364.23|361.43|364.1|361.3|364.25|361.45|364.08|361.28|0
1648502400000|2022-03-28 21:20:00|364.12|361.32|364.25|361.45|364.25|361.45|363.89|361.09|0
1648502700000|2022-03-28 21:25:00|364.31|361.51|364.1|361.3|364.33|361.53|364.08|361.28|0
1648503000000|2022-03-28 21:30:00|363.72|360.92|364.1|361.3|364.1|361.3|363.72|360.92|0
1648503300000|2022-03-28 21:35:00|364.09|361.29|364.05|361.25|364.18|361.38|364.03|361.23|0
1648503600000|2022-03-28 21:40:00|364.03|361.23|363.77|360.97|364.16|361.36|363.77|360.97|0
1648503900000|2022-03-28 21:45:00|363.84|361.04|363.98|361.18|364.18|361.38|363.84|361.04|0
1648504200000|2022-03-28 21:50:00|363.9|361.1|364.09|361.29|364.09|361.29|363.9|361.1|0
1648504500000|2022-03-28 21:55:00|364.01|361.21|364.13|361.33|364.15|361.35|364|361.2|0
1648504800000|2022-03-28 22:00:00|364.03|361.23|362.95|360.15|364.03|361.23|362.66|359.86|0
1648505100000|2022-03-28 22:05:00|362.8|360|362.8|360|362.95|360.15|362.51|359.71|0
1648505400000|2022-03-28 22:10:00|362.66|359.86|362.65|359.85|362.8|360|361.94|359.14|0
1648505700000|2022-03-28 22:15:00|362.72|359.92|362.36|359.56|362.94|360.14|362.36|359.56|0
1648506000000|2022-03-28 22:20:00|362.43|359.63|362.79|359.99|362.8|360|362.43|359.63|0
1648506300000|2022-03-28 22:25:00|362.51|359.71|362.5|359.7|362.65|359.85|362.36|359.56|0
1648506600000|2022-03-28 22:30:00|362.65|359.85|363.22|360.42|364.01|361.21|362.65|359.85|0
1648506900000|2022-03-28 22:35:00|363|360.2|363.36|360.56|363.65|360.85|363|360.2|0
1648507200000|2022-03-28 22:40:00|363.51|360.71|362.79|359.99|363.51|360.71|362.79|359.99|0
1648507500000|2022-03-28 22:45:00|362.93|360.13|363.22|360.42|363.5|360.7|362.78|359.98|0
1648507800000|2022-03-28 22:50:00|363.36|360.56|362.93|360.13|363.79|360.99|362.78|359.98|0
1648508100000|2022-03-28 22:55:00|363.07|360.27|363.64|360.84|363.79|360.99|363.07|360.27|0
1648508400000|2022-03-28 23:00:00|363.93|361.13|363.79|360.99|364.22|361.42|363.64|360.84|0
1648508700000|2022-03-28 23:05:00|363.71|360.91|363.93|361.13|364.22|361.42|363.71|360.91|0
1648509000000|2022-03-28 23:10:00|364.07|361.27|363.71|360.91|364.07|361.27|363.64|360.84|0
1648509300000|2022-03-28 23:15:00|363.64|360.84|363.2|360.4|363.93|361.13|363.06|360.26|0
1648509600000|2022-03-28 23:20:00|363.35|360.55|363.35|360.55|363.35|360.55|362.84|360.04|0
1648509900000|2022-03-28 23:25:00|363.63|360.83|364.21|361.41|364.21|361.41|363.06|360.26|0
1648510200000|2022-03-28 23:30:00|364.64|361.84|364.35|361.55|364.93|362.13|363.92|361.12|0
1648510500000|2022-03-28 23:35:00|364.5|361.7|364.49|361.69|364.78|361.98|364.42|361.62|0
1648510800000|2022-03-28 23:40:00|364.56|361.76|365.07|362.27|365.21|362.41|364.27|361.47|0
1648511100000|2022-03-28 23:45:00|364.92|362.12|364.34|361.54|364.92|362.12|364.2|361.4|0
1648511400000|2022-03-28 23:50:00|364.41|361.61|363.19|360.39|364.41|361.61|363.04|360.24|0
1648511700000|2022-03-28 23:55:00|363.04|360.24|363.04|360.24|363.33|360.53|362.9|360.1|0
1648512000000|2022-03-29 00:00:00|363.33|360.53|362.46|359.66|363.62|360.82|362.18|359.38|0
1648512300000|2022-03-29 00:05:00|362.32|359.52|362.32|359.52|362.46|359.66|361.89|359.09|0
1648512600000|2022-03-29 00:10:00|362.39|359.59|362.17|359.37|362.46|359.66|361.6|358.8|0
1648512900000|2022-03-29 00:15:00|362.32|359.52|362.03|359.23|362.46|359.66|361.74|358.94|0
1648513200000|2022-03-29 00:20:00|361.88|359.08|362.31|359.51|362.46|359.66|361.88|359.08|0
1648513500000|2022-03-29 00:25:00|362.46|359.66|362.17|359.37|362.46|359.66|361.88|359.08|0
1648513800000|2022-03-29 00:30:00|362.31|359.51|362.31|359.51|362.31|359.51|362.02|359.22|0
1648514100000|2022-03-29 00:35:00|362.16|359.36|362.45|359.65|362.45|359.65|362.02|359.22|0
1648514400000|2022-03-29 00:40:00|362.59|359.79|363.6|360.8|363.89|361.09|362.45|359.65|0
1648514700000|2022-03-29 00:45:00|363.46|360.66|362.73|359.93|363.6|360.8|362.59|359.79|0
1648515000000|2022-03-29 00:50:00|362.88|360.08|362.73|359.93|363.02|360.22|362.44|359.64|0
1648515300000|2022-03-29 00:55:00|362.88|360.08|362.15|359.35|363.02|360.22|362.15|359.35|0
1648515600000|2022-03-29 01:00:00|362.3|359.5|362.73|359.93|363.02|360.22|362.01|359.21|0
1648515900000|2022-03-29 01:05:00|362.58|359.78|362.72|359.92|362.87|360.07|362.44|359.64|0
1648516200000|2022-03-29 01:10:00|362.58|359.78|363.3|360.5|363.44|360.64|362.44|359.64|0
1648516500000|2022-03-29 01:15:00|363.44|360.64|363.44|360.64|364.16|361.36|363.01|360.21|0
1648516800000|2022-03-29 01:20:00|363.59|360.79|364.02|361.22|364.31|361.51|363.44|360.64|0
1648517100000|2022-03-29 01:25:00|364.09|361.29|363.8|361|364.31|361.51|363.73|360.93|0
1648517400000|2022-03-29 01:30:00|363.87|361.07|365.02|362.22|365.02|362.22|363.87|361.07|0
1648517700000|2022-03-29 01:35:00|365.17|362.37|366.47|363.67|366.9|364.1|365.02|362.22|0
1648518000000|2022-03-29 01:40:00|366.61|363.81|366.68|363.88|366.9|364.1|366.03|363.23|0
1648518300000|2022-03-29 01:45:00|366.61|363.81|366.03|363.23|366.68|363.88|365.89|363.09|0
1648518600000|2022-03-29 01:50:00|366.17|363.37|365.74|362.94|366.61|363.81|365.59|362.79|0
1648518900000|2022-03-29 01:55:00|365.88|363.08|365.59|362.79|366.03|363.23|365.45|362.65|0
1648519200000|2022-03-29 02:00:00|365.74|362.94|365.16|362.36|366.03|363.23|365.01|362.21|0
1648519500000|2022-03-29 02:05:00|365.08|362.28|365.01|362.21|365.3|362.5|364.87|362.07|0
1648519800000|2022-03-29 02:10:00|364.93|362.13|364.86|362.06|365.15|362.35|364.72|361.92|0
1648520100000|2022-03-29 02:15:00|364.79|361.99|364.86|362.06|365.01|362.21|364.57|361.77|0
1648520400000|2022-03-29 02:20:00|364.72|361.92|364.71|361.91|365|362.2|364.35|361.55|0
1648520700000|2022-03-29 02:25:00|364.64|361.84|364.28|361.48|364.71|361.91|364.13|361.33|0
1648521000000|2022-03-29 02:30:00|364.42|361.62|363.99|361.19|364.71|361.91|363.99|361.19|0
1648521300000|2022-03-29 02:35:00|364.13|361.33|363.55|360.75|364.13|361.33|363.26|360.46|0
1648521600000|2022-03-29 02:40:00|363.48|360.68|363.69|360.89|363.84|361.04|363.26|360.46|0
1648521900000|2022-03-29 02:45:00|363.84|361.04|364.13|361.33|364.13|361.33|363.41|360.61|0
1648522200000|2022-03-29 02:50:00|363.98|361.18|364.12|361.32|364.27|361.47|363.69|360.89|0
1648522500000|2022-03-29 02:55:00|364.05|361.25|363.98|361.18|364.27|361.47|363.69|360.89|0
1648522800000|2022-03-29 03:00:00|364.12|361.32|363.76|360.96|364.27|361.47|363.54|360.74|0
1648523100000|2022-03-29 03:05:00|363.83|361.03|364.41|361.61|364.55|361.75|363.83|361.03|0
1648523400000|2022-03-29 03:10:00|364.55|361.75|364.55|361.75|364.69|361.89|364.26|361.46|0
1648523700000|2022-03-29 03:15:00|364.4|361.6|364.4|361.6|364.55|361.75|364.11|361.31|0
1648524000000|2022-03-29 03:20:00|364.55|361.75|364.69|361.89|364.69|361.89|364.4|361.6|0
1648524300000|2022-03-29 03:25:00|364.61|361.81|364.25|361.45|364.69|361.89|364.11|361.31|0
1648524600000|2022-03-29 03:30:00|364.4|361.6|364.25|361.45|364.4|361.6|363.82|361.02|0
1648524900000|2022-03-29 03:35:00|364.18|361.38|363.96|361.16|364.32|361.52|363.82|361.02|0
1648525200000|2022-03-29 03:40:00|363.82|361.02|364.1|361.3|364.1|361.3|363.67|360.87|0
1648525500000|2022-03-29 03:45:00|364.17|361.37|363.67|360.87|364.25|361.45|363.67|360.87|0
1648525800000|2022-03-29 03:50:00|363.81|361.01|363.81|361.01|364.1|361.3|363.52|360.72|0
1648526100000|2022-03-29 03:55:00|363.95|361.15|364.1|361.3|364.17|361.37|363.81|361.01|0
1648526400000|2022-03-29 04:00:00|364.17|361.37|364.38|361.58|364.82|362.02|364.1|361.3|0
1648526700000|2022-03-29 04:05:00|364.24|361.44|364.24|361.44|364.31|361.51|363.8|361|0
1648527000000|2022-03-29 04:10:00|364.38|361.58|364.38|361.58|364.81|362.01|364.31|361.51|0
1648527300000|2022-03-29 04:15:00|364.52|361.72|364.23|361.43|364.67|361.87|364.23|361.43|0
1648527600000|2022-03-29 04:20:00|364.09|361.29|364.09|361.29|364.3|361.5|363.87|361.07|0
1648527900000|2022-03-29 04:25:00|364.23|361.43|363.94|361.14|364.23|361.43|363.8|361|0
1648528200000|2022-03-29 04:30:00|364.08|361.28|363.79|360.99|364.23|361.43|363.79|360.99|0
1648528500000|2022-03-29 04:35:00|363.72|360.92|363.94|361.14|364.08|361.28|363.65|360.85|0
1648528800000|2022-03-29 04:40:00|364.08|361.28|364.22|361.42|364.29|361.49|364|361.2|0
1648529100000|2022-03-29 04:45:00|364.29|361.49|364.51|361.71|364.51|361.71|364.22|361.42|0
1648529400000|2022-03-29 04:50:00|364.65|361.85|364.8|362|364.8|362|364.51|361.71|0
1648529700000|2022-03-29 04:55:00|364.94|362.14|364.94|362.14|364.94|362.14|364.79|361.99|0
1648530000000|2022-03-29 05:00:00|364.79|361.99|365.08|362.28|365.52|362.72|364.65|361.85|0
1648530300000|2022-03-29 05:05:00|365.22|362.42|363.92|361.12|365.51|362.71|363.92|361.12|0
1648530600000|2022-03-29 05:10:00|363.78|360.98|364.64|361.84|364.64|361.84|363.78|360.98|0
1648530900000|2022-03-29 05:15:00|364.5|361.7|364.64|361.84|364.93|362.13|364.42|361.62|0
1648531200000|2022-03-29 05:20:00|364.79|361.99|364.93|362.13|365.07|362.27|364.78|361.98|0
1648531500000|2022-03-29 05:25:00|365.07|362.27|366.23|363.43|366.37|363.57|365.07|362.27|0
1648531800000|2022-03-29 05:30:00|366.37|363.57|368.69|365.89|369.13|366.33|366.23|363.43|0
1648532100000|2022-03-29 05:35:00|368.84|366.04|367.82|365.02|368.84|366.04|367.82|365.02|0
1648532400000|2022-03-29 05:40:00|367.96|365.16|369.12|366.32|369.12|366.32|367.96|365.16|0
1648532700000|2022-03-29 05:45:00|369.05|366.25|368.69|365.89|369.27|366.47|368.25|365.45|0
1648533000000|2022-03-29 05:50:00|368.83|366.03|369.7|366.9|370.29|367.49|368.83|366.03|0
1648533300000|2022-03-29 05:55:00|369.85|367.05|371.48|368.68|371.48|368.68|369.26|366.46|0
1648533600000|2022-03-29 06:00:00|371.19|368.39|368.86|366.06|371.33|368.53|368.86|366.06|0
1648533900000|2022-03-29 06:05:00|369|366.2|371.05|368.25|371.38|368.58|367.84|365.04|0
1648534200000|2022-03-29 06:10:00|371.12|368.32|371.05|368.25|371.2|368.4|370.62|367.82|0
1648534500000|2022-03-29 06:15:00|370.98|368.18|370.33|367.53|371.05|368.25|370.33|367.53|0
1648534800000|2022-03-29 06:20:00|370.32|367.52|370.18|367.38|370.47|367.67|369.74|366.94|0
1648535100000|2022-03-29 06:25:00|370.03|367.23|368.87|366.07|370.32|367.52|368.87|366.07|0
1648535400000|2022-03-29 06:30:00|368.73|365.93|368.87|366.07|369.45|366.65|368.44|365.64|0
1648535700000|2022-03-29 06:35:00|368.79|365.99|369.16|366.36|369.3|366.5|368.44|365.64|0
1648536000000|2022-03-29 06:40:00|369.08|366.28|369.01|366.21|369.16|366.36|368.58|365.78|0
1648536300000|2022-03-29 06:45:00|368.94|366.14|370.02|367.22|370.17|367.37|368.87|366.07|0
1648536600000|2022-03-29 06:50:00|369.95|367.15|371.33|368.53|371.33|368.53|369.88|367.08|0
1648536900000|2022-03-29 06:55:00|371.18|368.38|373.28|370.48|373.8|371|370.89|368.09|0
1648537200000|2022-03-29 07:00:00|373.36|370.56|370.81|368.01|373.51|370.71|370.31|367.51|0
1648537500000|2022-03-29 07:05:00|370.54|368.14|368|365.6|370.54|368.14|367.93|365.53|0
1648537800000|2022-03-29 07:10:00|367.93|365.53|369.01|366.61|370.1|367.7|367.42|365.02|0
1648538100000|2022-03-29 07:15:00|368.94|366.54|369.59|367.19|370.1|367.7|368.72|366.32|0
1648538400000|2022-03-29 07:20:00|369.52|367.12|373.15|370.75|374.75|372.35|369.52|367.12|0
1648538700000|2022-03-29 07:25:00|373.22|370.82|373.88|371.48|374.97|372.57|373.15|370.75|0
1648539000000|2022-03-29 07:30:00|374.02|371.62|371.98|369.58|374.17|371.77|371.91|369.51|0
1648539300000|2022-03-29 07:35:00|372.05|369.65|372.27|369.87|372.49|370.09|371.54|369.14|0
1648539600000|2022-03-29 07:40:00|372.19|369.79|371.76|369.36|372.19|369.79|370.96|368.56|0
1648539900000|2022-03-29 07:45:00|371.69|369.29|371.68|369.28|371.9|369.5|370.74|368.34|0
1648540200000|2022-03-29 07:50:00|371.61|369.21|371.39|368.99|372.19|369.79|370.59|368.19|0
1648540500000|2022-03-29 07:55:00|371.32|368.92|372.04|369.64|372.41|370.01|370.95|368.55|0
1648540800000|2022-03-29 08:00:00|371.97|369.57|372.84|370.44|373.42|371.02|371.39|368.99|0
1648541100000|2022-03-29 08:05:00|372.62|370.22|373.2|370.8|373.28|370.88|371.82|369.42|0
1648541400000|2022-03-29 08:10:00|373.28|370.88|372.55|370.15|373.42|371.02|371.38|368.98|0
1648541700000|2022-03-29 08:15:00|372.11|369.71|373.27|370.87|374.15|371.75|372.11|369.71|0
1648542000000|2022-03-29 08:20:00|373.42|371.02|372.98|370.58|374|371.6|372.4|370|0
1648542300000|2022-03-29 08:25:00|373.12|370.72|372.83|370.43|373.42|371.02|372.39|369.99|0
1648542600000|2022-03-29 08:30:00|372.9|370.5|372.25|369.85|372.9|370.5|371.96|369.56|0
1648542900000|2022-03-29 08:35:00|372.39|369.99|372.9|370.5|373.41|371.01|371.81|369.41|0
1648543200000|2022-03-29 08:40:00|372.97|370.57|374.43|372.03|374.57|372.17|372.97|370.57|0
1648543500000|2022-03-29 08:45:00|374.35|371.95|374.28|371.88|374.87|372.47|374.06|371.66|0
1648543800000|2022-03-29 08:50:00|374.35|371.95|374.06|371.66|374.72|372.32|373.99|371.59|0
1648544100000|2022-03-29 08:55:00|373.99|371.59|373.69|371.29|374.57|372.17|373.26|370.86|0
1648544400000|2022-03-29 09:00:00|373.84|371.44|374.27|371.87|374.49|372.09|373.25|370.85|0
1648544700000|2022-03-29 09:05:00|374.13|371.73|377.58|375.18|379.4|377|373.25|370.85|0
1648545000000|2022-03-29 09:10:00|377.72|375.32|377.08|374.68|377.72|375.32|375.54|373.14|0
1648545300000|2022-03-29 09:15:00|377.37|374.97|377.73|375.33|377.81|375.41|375.91|373.51|0
1648545600000|2022-03-29 09:20:00|377.66|375.26|378.83|376.43|379.27|376.87|376.93|374.53|0
1648545900000|2022-03-29 09:25:00|378.98|376.58|376.19|373.79|379.27|376.87|376.19|373.79|0
1648546200000|2022-03-29 09:30:00|376.34|373.94|376.63|374.23|377.07|374.67|375.75|373.35|0
1648546500000|2022-03-29 09:35:00|376.7|374.3|378.53|376.13|378.83|376.43|376.04|373.64|0
1648546800000|2022-03-29 09:40:00|378.83|376.43|377.94|375.54|379.85|377.45|377.8|375.4|0
1648547100000|2022-03-29 09:45:00|378.09|375.69|379.48|377.08|380|377.6|377.65|375.25|0
1648547400000|2022-03-29 09:50:00|379.56|377.16|377.5|375.1|380.14|377.74|377.42|375.02|0
1648547700000|2022-03-29 09:55:00|377.65|375.25|377.35|374.95|377.79|375.39|376.62|374.22|0
1648548000000|2022-03-29 10:00:00|377.13|374.73|377.5|375.1|377.57|375.17|376.76|374.36|0
1648548300000|2022-03-29 10:05:00|377.57|375.17|374.57|372.17|377.64|375.24|372.97|370.57|0
1648548600000|2022-03-29 10:10:00|374.64|372.24|375.37|372.97|375.44|373.04|373.84|371.44|0
1648548900000|2022-03-29 10:15:00|375.3|372.9|375.44|373.04|376.17|373.77|375|372.6|0
1648549200000|2022-03-29 10:20:00|375.59|373.19|375.29|372.89|376.32|373.92|375.29|372.89|0
1648549500000|2022-03-29 10:25:00|375.15|372.75|375.88|373.48|376.47|374.07|375.15|372.75|0
1648549800000|2022-03-29 10:30:00|376.25|373.85|375.51|373.11|376.47|374.07|375.01|372.61|0
1648550100000|2022-03-29 10:35:00|375.44|373.04|376.32|373.92|376.61|374.21|375.44|373.04|0
1648550400000|2022-03-29 10:40:00|376.46|374.06|376.61|374.21|377.05|374.65|376.32|373.92|0
1648550700000|2022-03-29 10:45:00|376.75|374.35|377.05|374.65|377.93|375.53|376.61|374.21|0
1648551000000|2022-03-29 10:50:00|376.97|374.57|376.24|373.84|377.34|374.94|375.87|373.47|0
1648551300000|2022-03-29 10:55:00|376.17|373.77|375.72|373.32|376.75|374.35|375.06|372.66|0
1648551600000|2022-03-29 11:00:00|375.58|373.18|376.75|374.35|376.89|374.49|374.85|372.45|0
1648551900000|2022-03-29 11:05:00|376.82|374.42|376.31|373.91|377.19|374.79|375.87|373.47|0
1648552200000|2022-03-29 11:10:00|376.38|373.98|377.4|375|377.91|375.51|376.16|373.76|0
1648552500000|2022-03-29 11:15:00|377.33|374.93|376.89|374.49|377.33|374.93|376.45|374.05|0
1648552800000|2022-03-29 11:20:00|376.45|374.05|376.51|374.11|376.73|374.33|375.86|373.46|0
1648553100000|2022-03-29 11:25:00|376.36|373.96|374.68|372.28|376.44|374.04|374.39|371.99|0
1648553400000|2022-03-29 11:30:00|374.53|372.13|373.73|371.33|374.97|372.57|373.22|370.82|0
1648553700000|2022-03-29 11:35:00|373.66|371.26|374.89|372.49|375.41|373.01|373.29|370.89|0
1648554000000|2022-03-29 11:40:00|374.82|372.42|377.08|374.68|379.36|376.96|373.95|371.55|0
1648554300000|2022-03-29 11:45:00|377.75|375.35|379.8|377.4|380.46|378.06|375.84|373.44|0
1648554600000|2022-03-29 11:50:00|379.65|377.25|382.01|379.61|383.19|380.79|379.36|376.96|0
1648554900000|2022-03-29 11:55:00|381.42|379.02|380.97|378.57|381.42|379.02|378.69|376.29|0
1648555200000|2022-03-29 12:00:00|380.83|378.43|382|379.6|382.59|380.19|379.94|377.54|0
1648555500000|2022-03-29 12:05:00|382.15|379.75|382.29|379.89|383.03|380.63|381.71|379.31|0
1648555800000|2022-03-29 12:10:00|382.44|380.04|380.38|377.98|382.44|380.04|379.94|377.54|0
1648556100000|2022-03-29 12:15:00|380.23|377.83|382.07|379.67|382.44|380.04|380.08|377.68|0
1648556400000|2022-03-29 12:20:00|382.14|379.74|387.92|385.52|388.36|385.96|382.14|379.74|0
1648556700000|2022-03-29 12:25:00|388.51|386.11|389.85|387.45|390.89|388.49|388.36|385.96|0
1648557000000|2022-03-29 12:30:00|389.7|387.3|389.02|386.62|389.7|387.3|387.61|385.21|0
1648557300000|2022-03-29 12:35:00|388.95|386.55|387.68|385.28|389.1|386.7|387.32|384.92|0
1648557600000|2022-03-29 12:40:00|387.91|385.51|386.13|383.73|388.21|385.81|385.68|383.28|0
1648557900000|2022-03-29 12:45:00|386.05|383.65|387.09|384.69|387.76|385.36|386.05|383.65|0
1648558200000|2022-03-29 12:50:00|387.16|384.76|388.56|386.16|390.26|387.86|386.48|384.08|0
1648558500000|2022-03-29 12:55:00|388.71|386.31|388.41|386.01|389.15|386.75|387.81|385.41|0
1648558800000|2022-03-29 13:00:00|388.85|386.45|388.26|385.86|388.85|386.45|386.33|383.93|0
1648559100000|2022-03-29 13:05:00|388.41|386.01|388.4|386|388.85|386.45|387.81|385.41|0
1648559400000|2022-03-29 13:10:00|388.55|386.15|389.89|387.49|389.89|387.49|387.81|385.41|0
1648559700000|2022-03-29 13:15:00|390.04|387.64|389.29|386.89|390.04|387.64|388.7|386.3|0
1648560000000|2022-03-29 13:20:00|389.44|387.04|389.29|386.89|389.74|387.34|388.55|386.15|0
1648560300000|2022-03-29 13:25:00|389.44|387.04|390.48|388.08|390.48|388.08|388.25|385.85|0
1648560600000|2022-03-29 13:30:00|390.63|388.23|395.12|392.72|397.52|395.12|388.69|386.29|0
1648560900000|2022-03-29 13:35:00|395.57|393.17|389.73|387.33|395.87|393.47|387.65|385.25|0
1648561200000|2022-03-29 13:40:00|390.03|387.63|389.58|387.18|390.18|387.78|387.2|384.8|0
1648561500000|2022-03-29 13:45:00|389.73|387.33|385.57|383.17|391.52|389.12|385.04|382.64|0
1648561800000|2022-03-29 13:50:00|384.97|382.57|385.74|383.34|387.81|385.41|383.49|381.09|0
1648562100000|2022-03-29 13:55:00|386.18|383.78|387.43|385.03|388.11|385.71|385.14|382.74|0
1648562400000|2022-03-29 14:00:00|387.73|385.33|384.11|381.71|389.74|387.34|383.81|381.41|0
1648562700000|2022-03-29 14:05:00|384.25|381.85|381.31|378.91|385.51|383.11|380.13|377.73|0
1648563000000|2022-03-29 14:10:00|381.6|379.2|377.2|374.8|383.22|380.82|375.44|373.04|0
1648563300000|2022-03-29 14:15:00|377.34|374.94|377.27|374.87|380.13|377.73|374.11|371.71|0
1648563600000|2022-03-29 14:20:00|376.98|374.58|378.15|375.75|379.32|376.92|375.95|373.55|0
1648563900000|2022-03-29 14:25:00|378|375.6|383.29|380.89|383.44|381.04|376.83|374.43|0
1648564200000|2022-03-29 14:30:00|383.51|381.11|383.14|380.74|385.21|382.81|381.08|378.68|0
1648564500000|2022-03-29 14:35:00|382.99|380.59|380.34|377.94|384.03|381.63|378.65|376.25|0
1648564800000|2022-03-29 14:40:00|379.9|377.5|381.07|378.67|382.77|380.37|377.41|375.01|0
1648565100000|2022-03-29 14:45:00|382.1|379.7|382.57|380.17|384.81|382.41|380.22|377.82|0
1648565400000|2022-03-29 14:50:00|383.16|380.76|384.95|382.55|385.38|382.98|383.03|380.63|0
1648565700000|2022-03-29 14:55:00|385.1|382.7|386.73|384.33|387.76|385.36|384.36|381.96|0
1648566000000|2022-03-29 15:00:00|387.02|384.62|385.24|382.84|387.91|385.51|384.36|381.96|0
1648566300000|2022-03-29 15:05:00|385.09|382.69|384.06|381.66|385.46|383.06|383.47|381.07|0
1648566600000|2022-03-29 15:10:00|384.13|381.73|384.06|381.66|385.24|382.84|381.99|379.59|0
1648566900000|2022-03-29 15:15:00|384.2|381.8|385.09|382.69|385.24|382.84|382.73|380.33|0
1648567200000|2022-03-29 15:20:00|384.94|382.54|383.76|381.36|385.68|383.28|381.1|378.7|0
1648567500000|2022-03-29 15:25:00|383.9|381.5|387.16|384.76|388.35|385.95|383.9|381.5|0
1648567800000|2022-03-29 15:30:00|387.01|384.61|388.34|385.94|388.94|386.54|386.71|384.31|0
1648568100000|2022-03-29 15:35:00|388.19|385.79|387.3|384.9|388.34|385.94|386.71|384.31|0
1648568400000|2022-03-29 15:40:00|387.08|384.68|388.04|385.64|388.49|386.09|385.97|383.57|0
1648568700000|2022-03-29 15:45:00|388.19|385.79|390.72|388.32|390.72|388.32|387.89|385.49|0
1648569000000|2022-03-29 15:50:00|390.57|388.17|389.67|387.27|390.57|388.17|388.48|386.08|0
1648569300000|2022-03-29 15:55:00|389.52|387.12|387.74|385.34|389.52|387.12|386.85|384.45|0
1648569600000|2022-03-29 16:00:00|388.18|385.78|381.25|378.85|388.18|385.78|381.11|378.71|0
1648569900000|2022-03-29 16:05:00|381.4|379|379.48|377.08|381.85|379.45|379.18|376.78|0
1648570200000|2022-03-29 16:10:00|379.62|377.22|379.62|377.22|380.22|377.82|378.59|376.19|0
1648570500000|2022-03-29 16:15:00|379.18|376.78|380.21|377.81|380.21|377.81|378.14|375.74|0
1648570800000|2022-03-29 16:20:00|380.06|377.66|377.99|375.59|380.21|377.81|377.41|375.01|0
1648571100000|2022-03-29 16:25:00|377.85|375.45|376.96|374.56|378.44|376.04|375.93|373.53|0
1648571400000|2022-03-29 16:30:00|376.81|374.41|372.41|370.01|377.11|374.71|371.97|369.57|0
1648571700000|2022-03-29 16:35:00|372.55|370.15|374.16|371.76|374.46|372.06|371.97|369.57|0
1648572000000|2022-03-29 16:40:00|374.02|371.62|377.4|375|377.4|375|374.02|371.62|0
1648572300000|2022-03-29 16:45:00|377.54|375.14|378.57|376.17|379.31|376.91|377.25|374.85|0
1648572600000|2022-03-29 16:50:00|378.87|376.47|375.63|373.23|379.02|376.62|375.04|372.64|0
1648572900000|2022-03-29 16:55:00|375.33|372.93|376.51|374.11|376.65|374.25|375.33|372.93|0
1648573200000|2022-03-29 17:00:00|376.65|374.25|375.1|372.7|376.65|374.25|373.34|370.94|0
1648573500000|2022-03-29 17:05:00|375.18|372.78|372.68|370.28|375.18|372.78|372.68|370.28|0
1648573800000|2022-03-29 17:10:00|372.83|370.43|375.32|372.92|376.21|373.81|372.83|370.43|0
1648574100000|2022-03-29 17:15:00|375.47|373.07|376.42|374.02|377.01|374.61|375.47|373.07|0
1648574400000|2022-03-29 17:20:00|376.5|374.1|374.73|372.33|376.5|374.1|372.97|370.57|0
1648574700000|2022-03-29 17:25:00|374.88|372.48|375.61|373.21|376.94|374.54|373.85|371.45|0
1648575000000|2022-03-29 17:30:00|375.76|373.36|375.46|373.06|376.64|374.24|374.58|372.18|0
1648575300000|2022-03-29 17:35:00|375.61|373.21|380.54|378.14|380.68|378.28|375.61|373.21|0
1648575600000|2022-03-29 17:40:00|380.68|378.28|381.93|379.53|382.16|379.76|380.24|377.84|0
1648575900000|2022-03-29 17:45:00|382.16|379.76|384.38|381.98|385.71|383.31|380.53|378.13|0
1648576200000|2022-03-29 17:50:00|384.08|381.68|384.82|382.42|384.97|382.57|382.89|380.49|0
1648576500000|2022-03-29 17:55:00|384.67|382.27|386.01|383.61|386.15|383.75|383.93|381.53|0
1648576800000|2022-03-29 18:00:00|385.86|383.46|386|383.6|386.9|384.5|385.26|382.86|0
1648577100000|2022-03-29 18:05:00|386.3|383.9|386.6|384.2|387.04|384.64|384.96|382.56|0
1648577400000|2022-03-29 18:10:00|386.74|384.34|387.04|384.64|388.08|385.68|386.3|383.9|0
1648577700000|2022-03-29 18:15:00|386.89|384.49|384.66|382.26|387.19|384.79|384.36|381.96|0
1648578000000|2022-03-29 18:20:00|384.51|382.11|386.14|383.74|386.59|384.19|383.47|381.07|0
1648578300000|2022-03-29 18:25:00|385.99|383.59|387.78|385.38|388.08|385.68|385.7|383.3|0
1648578600000|2022-03-29 18:30:00|387.93|385.53|389.57|387.17|389.72|387.32|387.18|384.78|0
1648578900000|2022-03-29 18:35:00|389.72|387.32|390.76|388.36|391.51|389.11|389.72|387.32|0
1648579200000|2022-03-29 18:40:00|390.61|388.21|391.96|389.56|392.11|389.71|390.46|388.06|0
1648579500000|2022-03-29 18:45:00|392.1|389.7|391.8|389.4|393|390.6|391.36|388.96|0
1648579800000|2022-03-29 18:50:00|391.5|389.1|392.25|389.85|393|390.6|390.61|388.21|0
1648580100000|2022-03-29 18:55:00|392.55|390.15|392.25|389.85|393.75|391.35|391.2|388.8|0
1648580400000|2022-03-29 19:00:00|391.8|389.4|394.2|391.8|394.2|391.8|390.9|388.5|0
1648580700000|2022-03-29 19:05:00|394.05|391.65|395.7|393.3|396.15|393.75|394.05|391.65|0
1648581000000|2022-03-29 19:10:00|395.77|393.37|395.62|393.22|397.51|395.11|395.55|393.15|0
1648581300000|2022-03-29 19:15:00|395.85|393.45|398.8|396.4|400.16|397.76|395.09|392.69|0
1648581600000|2022-03-29 19:20:00|398.95|396.55|398.34|395.94|399.7|397.3|398.04|395.64|0
1648581900000|2022-03-29 19:25:00|398.04|395.64|400.3|397.9|400.3|397.9|397.74|395.34|0
1648582200000|2022-03-29 19:30:00|400.45|398.05|402.72|400.32|402.72|400.32|399.39|396.99|0
1648582500000|2022-03-29 19:35:00|402.57|400.17|400.6|398.2|403.62|401.22|400.45|398.05|0
1648582800000|2022-03-29 19:40:00|400.75|398.35|400.44|398.04|401.2|398.8|397.73|395.33|0
1648583100000|2022-03-29 19:45:00|400.14|397.74|400.9|398.5|403.01|400.61|399.39|396.99|0
1648583400000|2022-03-29 19:50:00|400.59|398.19|396.83|394.43|400.59|398.19|395.1|392.7|0
1648583700000|2022-03-29 19:55:00|396.08|393.68|400.89|398.49|400.89|398.49|395.92|393.52|0
1648584000000|2022-03-29 20:00:00|400.74|398.34|399.68|397.28|400.89|398.49|399.23|396.83|0
1648584300000|2022-03-29 20:05:00|399.83|397.43|397.87|395.47|399.83|397.43|396.82|394.42|0
1648584600000|2022-03-29 20:10:00|397.72|395.32|397.34|394.94|397.72|395.32|397.12|394.72|0
1648584900000|2022-03-29 20:15:00|397.47|394.67|397.92|395.12|397.92|395.12|397.32|394.52|0
1648585200000|2022-03-29 20:20:00|397.99|395.19|397.92|395.12|398.52|395.72|397.92|395.12|0
1648585500000|2022-03-29 20:25:00|398.07|395.27|397.91|395.11|398.22|395.42|397.69|394.89|0
1648585800000|2022-03-29 20:30:00|397.76|394.96|398.21|395.41|398.21|395.41|397.76|394.96|0
1648586100000|2022-03-29 20:35:00|398.06|395.26|398.66|395.86|398.66|395.86|398.06|395.26|0
1648586400000|2022-03-29 20:40:00|398.58|395.78|398.66|395.86|398.81|396.01|398.51|395.71|0
1648586700000|2022-03-29 20:45:00|398.81|396.01|398.96|396.16|399.26|396.46|398.81|396.01|0
1648587000000|2022-03-29 20:50:00|398.66|395.86|398.66|395.86|398.96|396.16|398.66|395.86|0
1648587300000|2022-03-29 20:55:00|398.73|395.93|397.97|395.17|398.81|396.01|397.9|395.1|0
1648587600000|2022-03-29 21:00:00|398.01|395.21|397.72|394.92|398.01|395.21|397.72|394.92|0
1648587900000|2022-03-29 21:05:00|397.71|394.91|397.52|394.72|397.72|394.92|397.44|394.64|0
1648588200000|2022-03-29 21:10:00|397.59|394.79|397.24|394.44|397.59|394.79|397.01|394.21|0
1648588500000|2022-03-29 21:15:00|397.26|394.46|396.94|394.14|397.33|394.53|396.71|393.91|0
1648588800000|2022-03-29 21:20:00|396.98|394.18|397.08|394.28|397.24|394.44|396.94|394.14|0
1648589100000|2022-03-29 21:25:00|397.15|394.35|397.3|394.5|397.34|394.54|397.13|394.33|0
1648589400000|2022-03-29 21:30:00|397.35|394.55|397.48|394.68|397.48|394.68|397.33|394.53|0
1648589700000|2022-03-29 21:35:00|397.43|394.63|397.54|394.74|397.57|394.77|397.34|394.54|0
1648590000000|2022-03-29 21:40:00|397.26|394.46|397.39|394.59|397.45|394.65|397.23|394.43|0
1648590300000|2022-03-29 21:45:00|397.41|394.61|397.25|394.45|397.47|394.67|397.1|394.3|0
1648590600000|2022-03-29 21:50:00|397.12|394.32|397.47|394.67|397.47|394.67|397.12|394.32|0
1648590900000|2022-03-29 21:55:00|397.38|394.58|397.49|394.69|397.51|394.71|397.38|394.58|0
1648591200000|2022-03-29 22:00:00|398.1|395.3|396.52|393.72|398.1|395.3|396.52|393.72|0
1648591500000|2022-03-29 22:05:00|396.44|393.64|395.32|392.52|396.44|393.64|395.02|392.22|0
1648591800000|2022-03-29 22:10:00|395.47|392.67|395.32|392.52|395.47|392.67|395.02|392.22|0
1648592100000|2022-03-29 22:15:00|395.47|392.67|395.61|392.81|395.62|392.82|395.17|392.37|0
1648592400000|2022-03-29 22:20:00|395.31|392.51|396.21|393.41|396.21|393.41|395.16|392.36|0
1648592700000|2022-03-29 22:25:00|396.06|393.26|396.66|393.86|397.11|394.31|395.61|392.81|0
1648593000000|2022-03-29 22:30:00|396.81|394.01|396.81|394.01|397.41|394.61|396.66|393.86|0
1648593300000|2022-03-29 22:35:00|397.11|394.31|397.71|394.91|397.86|395.06|396.81|394.01|0
1648593600000|2022-03-29 22:40:00|397.78|394.98|397.71|394.91|397.86|395.06|397.41|394.61|0
1648593900000|2022-03-29 22:45:00|398.01|395.21|398.31|395.51|398.31|395.51|397.86|395.06|0
1648594200000|2022-03-29 22:50:00|398.16|395.36|396.95|394.15|398.16|395.36|396.8|394|0
1648594500000|2022-03-29 22:55:00|396.8|394|396.95|394.15|397.7|394.9|396.8|394|0
1648594800000|2022-03-29 23:00:00|396.8|394|397.25|394.45|397.7|394.9|396.65|393.85|0
1648595100000|2022-03-29 23:05:00|397.1|394.3|397.54|394.74|397.7|394.9|397.1|394.3|0
1648595400000|2022-03-29 23:10:00|397.39|394.59|397.39|394.59|397.92|395.12|397.17|394.37|0
1648595700000|2022-03-29 23:15:00|397.54|394.74|397.54|394.74|397.84|395.04|397.24|394.44|0
1648596000000|2022-03-29 23:20:00|397.39|394.59|397.39|394.59|397.84|395.04|397.39|394.59|0
1648596300000|2022-03-29 23:25:00|397.24|394.44|397.24|394.44|397.69|394.89|397.24|394.44|0
1648596600000|2022-03-29 23:30:00|397.09|394.29|396.78|393.98|397.39|394.59|396.48|393.68|0
1648596900000|2022-03-29 23:35:00|396.63|393.83|397.15|394.35|397.53|394.73|396.63|393.83|0
1648597200000|2022-03-29 23:40:00|397.08|394.28|398.28|395.48|398.28|395.48|397.08|394.28|0
1648597500000|2022-03-29 23:45:00|398.13|395.33|398.13|395.33|398.28|395.48|397.83|395.03|0
1648597800000|2022-03-29 23:50:00|398.2|395.4|397.83|395.03|398.28|395.48|397.68|394.88|0
1648598100000|2022-03-29 23:55:00|397.98|395.18|398.28|395.48|398.28|395.48|397.98|395.18|0
1648598400000|2022-03-30 00:00:00|398.13|395.33|395.87|393.07|398.13|395.33|395.72|392.92|0
1648598700000|2022-03-30 00:05:00|395.72|392.92|396.32|393.52|396.32|393.52|394.97|392.17|0
1648599000000|2022-03-30 00:10:00|396.17|393.37|396.24|393.44|396.32|393.52|395.57|392.77|0
1648599300000|2022-03-30 00:15:00|396.17|393.37|395.86|393.06|396.32|393.52|395.41|392.61|0
1648599600000|2022-03-30 00:20:00|395.79|392.99|396.46|393.66|396.46|393.66|395.79|392.99|0
1648599900000|2022-03-30 00:25:00|396.31|393.51|397.36|394.56|397.51|394.71|396.31|393.51|0
1648600200000|2022-03-30 00:30:00|397.66|394.86|397.51|394.71|398.26|395.46|397.36|394.56|0
1648600500000|2022-03-30 00:35:00|397.66|394.86|397.21|394.41|397.66|394.86|396.91|394.11|0
1648600800000|2022-03-30 00:40:00|397.28|394.48|396.53|393.73|397.28|394.48|396.45|393.65|0
1648601100000|2022-03-30 00:45:00|396.45|393.65|396.9|394.1|396.97|394.17|396.3|393.5|0
1648601400000|2022-03-30 00:50:00|396.97|394.17|396.15|393.35|397.05|394.25|396.15|393.35|0
1648601700000|2022-03-30 00:55:00|396|393.2|396.3|393.5|396.45|393.65|395.7|392.9|0
1648602000000|2022-03-30 01:00:00|396.15|393.35|396.14|393.34|396.3|393.5|395.55|392.75|0
1648602300000|2022-03-30 01:05:00|395.99|393.19|396.74|393.94|397.04|394.24|395.54|392.74|0
1648602600000|2022-03-30 01:10:00|396.81|394.01|396.29|393.49|397.04|394.24|395.54|392.74|0
1648602900000|2022-03-30 01:15:00|395.84|393.04|395.84|393.04|395.99|393.19|395.39|392.59|0
1648603200000|2022-03-30 01:20:00|395.99|393.19|395.99|393.19|396.44|393.64|395.84|393.04|0
1648603500000|2022-03-30 01:25:00|396.14|393.34|398.99|396.19|399.75|396.95|395.84|393.04|0
1648603800000|2022-03-30 01:30:00|398.84|396.04|399.29|396.49|399.59|396.79|398.69|395.89|0
1648604100000|2022-03-30 01:35:00|399.44|396.64|398.08|395.28|399.59|396.79|397.63|394.83|0
1648604400000|2022-03-30 01:40:00|398.23|395.43|399.89|397.09|400.04|397.24|398.08|395.28|0
1648604700000|2022-03-30 01:45:00|400.04|397.24|399.51|396.71|401.55|398.75|399.43|396.63|0
1648605000000|2022-03-30 01:50:00|399.43|396.63|398.68|395.88|399.74|396.94|398.38|395.58|0
1648605300000|2022-03-30 01:55:00|398.38|395.58|397.92|395.12|398.38|395.58|397.63|394.83|0
1648605600000|2022-03-30 02:00:00|398.07|395.27|397.02|394.22|398.23|395.43|396.72|393.92|0
1648605900000|2022-03-30 02:05:00|397.17|394.37|397.02|394.22|397.62|394.82|396.79|393.99|0
1648606200000|2022-03-30 02:10:00|396.87|394.07|397.17|394.37|397.77|394.97|396.72|393.92|0
1648606500000|2022-03-30 02:15:00|397.32|394.52|396.86|394.06|397.32|394.52|396.56|393.76|0
1648606800000|2022-03-30 02:20:00|396.79|393.99|396.56|393.76|397.16|394.36|396.56|393.76|0
1648607100000|2022-03-30 02:25:00|396.71|393.91|396.71|393.91|397.01|394.21|396.56|393.76|0
1648607400000|2022-03-30 02:30:00|396.56|393.76|396.11|393.31|396.71|393.91|395.51|392.71|0
1648607700000|2022-03-30 02:35:00|395.96|393.16|396.25|393.45|396.26|393.46|395.65|392.85|0
1648608000000|2022-03-30 02:40:00|396.1|393.3|395.65|392.85|396.55|393.75|395.5|392.7|0
1648608300000|2022-03-30 02:45:00|395.8|393|396.1|393.3|396.1|393.3|395.05|392.25|0
1648608600000|2022-03-30 02:50:00|396.17|393.37|396.1|393.3|396.85|394.05|395.95|393.15|0
1648608900000|2022-03-30 02:55:00|395.95|393.15|395.5|392.7|395.95|393.15|395.5|392.7|0
1648609200000|2022-03-30 03:00:00|395.65|392.85|396.39|393.59|396.54|393.74|395.64|392.84|0
1648609500000|2022-03-30 03:05:00|396.54|393.74|396.76|393.96|396.84|394.04|396.54|393.74|0
1648609800000|2022-03-30 03:10:00|396.84|394.04|396.39|393.59|396.84|394.04|396.09|393.29|0
1648610100000|2022-03-30 03:15:00|396.24|393.44|396.24|393.44|396.54|393.74|395.94|393.14|0
1648610400000|2022-03-30 03:20:00|396.39|393.59|396.54|393.74|396.54|393.74|396.24|393.44|0
1648610700000|2022-03-30 03:25:00|396.69|393.89|397.28|394.48|397.29|394.49|396.53|393.73|0
1648611000000|2022-03-30 03:30:00|396.98|394.18|396.83|394.03|397.58|394.78|396.68|393.88|0
1648611300000|2022-03-30 03:35:00|396.98|394.18|396.53|393.73|396.98|394.18|396.53|393.73|0
1648611600000|2022-03-30 03:40:00|396.68|393.88|397.13|394.33|397.2|394.4|396.53|393.73|0
1648611900000|2022-03-30 03:45:00|396.98|394.18|396.98|394.18|397.43|394.63|396.83|394.03|0
1648612200000|2022-03-30 03:50:00|397.05|394.25|397.2|394.4|397.73|394.93|396.82|394.02|0
1648612500000|2022-03-30 03:55:00|397.12|394.32|396.07|393.27|397.12|394.32|395.92|393.12|0
1648612800000|2022-03-30 04:00:00|396.22|393.42|396.97|394.17|397.27|394.47|396.22|393.42|0
1648613100000|2022-03-30 04:05:00|397.12|394.32|397.12|394.32|397.42|394.62|397.12|394.32|0
1648613400000|2022-03-30 04:10:00|397.19|394.39|397.27|394.47|397.42|394.62|396.97|394.17|0
1648613700000|2022-03-30 04:15:00|397.42|394.62|396.96|394.16|397.42|394.62|396.81|394.01|0
1648614000000|2022-03-30 04:20:00|397.04|394.24|396.96|394.16|397.26|394.46|396.66|393.86|0
1648614300000|2022-03-30 04:25:00|397.11|394.31|396.96|394.16|397.56|394.76|396.96|394.16|0
1648614600000|2022-03-30 04:30:00|397.03|394.23|395.91|393.11|397.11|394.31|395.91|393.11|0
1648614900000|2022-03-30 04:35:00|395.83|393.03|394.93|392.13|396.06|393.26|394.85|392.05|0
1648615200000|2022-03-30 04:40:00|395|392.2|393.35|390.55|395|392.2|393.21|390.41|0
1648615500000|2022-03-30 04:45:00|393.5|390.7|394.55|391.75|394.55|391.75|393.5|390.7|0
1648615800000|2022-03-30 04:50:00|394.7|391.9|394.7|391.9|395.15|392.35|394.25|391.45|0
1648616100000|2022-03-30 04:55:00|394.85|392.05|394.85|392.05|395.07|392.27|394.7|391.9|0
1648616400000|2022-03-30 05:00:00|395|392.2|395.59|392.79|396.34|393.54|394.69|391.89|0
1648616700000|2022-03-30 05:05:00|395.74|392.94|396.04|393.24|396.34|393.54|395.59|392.79|0
1648617000000|2022-03-30 05:10:00|396.11|393.31|394.84|392.04|396.11|393.31|394.61|391.81|0
1648617300000|2022-03-30 05:15:00|394.69|391.89|394.54|391.74|394.84|392.04|393.79|390.99|0
1648617600000|2022-03-30 05:20:00|394.39|391.59|394.53|391.73|394.84|392.04|394.09|391.29|0
1648617900000|2022-03-30 05:25:00|394.68|391.88|395.58|392.78|395.73|392.93|394.46|391.66|0
1648618200000|2022-03-30 05:30:00|395.65|392.85|396.03|393.23|396.03|393.23|395.28|392.48|0
1648618500000|2022-03-30 05:35:00|395.88|393.08|396.93|394.13|396.93|394.13|395.73|392.93|0
1648618800000|2022-03-30 05:40:00|397.08|394.28|397.38|394.58|397.68|394.88|397|394.2|0
1648619100000|2022-03-30 05:45:00|397.53|394.73|398.88|396.08|398.88|396.08|397.53|394.73|0
1648619400000|2022-03-30 05:50:00|399.18|396.38|399.33|396.53|399.48|396.68|398.2|395.4|0
1648619700000|2022-03-30 05:55:00|399.48|396.68|400.57|397.77|400.72|397.92|398.61|395.81|0
1648620000000|2022-03-30 06:00:00|400.72|397.92|399.28|396.48|400.72|397.92|398|395.2|0
1648620300000|2022-03-30 06:05:00|399.43|396.63|399.5|396.7|399.81|397.01|397.85|395.05|0
1648620600000|2022-03-30 06:10:00|399.35|396.55|399.05|396.25|399.96|397.16|398.75|395.95|0
1648620900000|2022-03-30 06:15:00|398.9|396.1|400.1|397.3|400.26|397.46|398.9|396.1|0
1648621200000|2022-03-30 06:20:00|400.03|397.23|399.12|396.32|400.78|397.98|398.6|395.8|0
1648621500000|2022-03-30 06:25:00|399.35|396.55|399.8|397|400.1|397.3|399.05|396.25|0
1648621800000|2022-03-30 06:30:00|399.95|397.15|398.74|395.94|399.95|397.15|398.44|395.64|0
1648622100000|2022-03-30 06:35:00|398.89|396.09|398.44|395.64|399.04|396.24|397.99|395.19|0
1648622400000|2022-03-30 06:40:00|398.36|395.56|397.54|394.74|398.51|395.71|397.54|394.74|0
1648622700000|2022-03-30 06:45:00|397.61|394.81|397.38|394.58|397.99|395.19|397.16|394.36|0
1648623000000|2022-03-30 06:50:00|397.23|394.43|398.51|395.71|398.58|395.78|396.78|393.98|0
1648623300000|2022-03-30 06:55:00|398.43|395.63|399.03|396.23|399.04|396.24|397.83|395.03|0
1648623600000|2022-03-30 07:00:00|398.88|396.08|396.4|393.6|399.03|396.23|395.28|392.48|0
1648623900000|2022-03-30 07:05:00|396.13|393.73|396.12|393.72|396.58|394.18|393.58|391.18|0
1648624200000|2022-03-30 07:10:00|395.97|393.57|394.92|392.52|397.02|394.62|394.92|392.52|0
1648624500000|2022-03-30 07:15:00|395.07|392.67|392.08|389.68|395.07|392.67|391.93|389.53|0
1648624800000|2022-03-30 07:20:00|392.15|389.75|393.12|390.72|394.02|391.62|389.21|386.81|0
1648625100000|2022-03-30 07:25:00|393.57|391.17|393.04|390.64|394.47|392.07|392.67|390.27|0
1648625400000|2022-03-30 07:30:00|392.97|390.57|394.39|391.99|394.46|392.06|392.82|390.42|0
1648625700000|2022-03-30 07:35:00|394.31|391.91|393.41|391.01|395.36|392.96|393.41|391.01|0
1648626000000|2022-03-30 07:40:00|393.56|391.16|395.13|392.73|395.21|392.81|393.26|390.86|0
1648626300000|2022-03-30 07:45:00|395.06|392.66|394.01|391.61|395.51|393.11|393.56|391.16|0
1648626600000|2022-03-30 07:50:00|393.86|391.46|393.26|390.86|394.38|391.98|393.26|390.86|0
1648626900000|2022-03-30 07:55:00|393.41|391.01|394|391.6|394.45|392.05|393.11|390.71|0
1648627200000|2022-03-30 08:00:00|393.85|391.45|391.01|388.61|394.08|391.68|389.82|387.42|0
1648627500000|2022-03-30 08:05:00|391.16|388.76|391.31|388.91|391.46|389.06|389.82|387.42|0
1648627800000|2022-03-30 08:10:00|390.93|388.53|387.72|385.32|391.16|388.76|387.57|385.17|0
1648628100000|2022-03-30 08:15:00|388.48|386.08|389.67|387.27|390.26|387.86|388.33|385.93|0
1648628400000|2022-03-30 08:20:00|389.82|387.42|389.44|387.04|390.56|388.16|389.44|387.04|0
1648628700000|2022-03-30 08:25:00|389.37|386.97|391|388.6|391.15|388.75|388.92|386.52|0
1648629000000|2022-03-30 08:30:00|391.07|388.67|390.85|388.45|391.22|388.82|390.55|388.15|0
1648629300000|2022-03-30 08:35:00|390.77|388.37|391.46|389.06|392.06|389.66|390.7|388.3|0
1648629600000|2022-03-30 08:40:00|391.16|388.76|390.26|387.86|391.46|389.06|389.67|387.27|0
1648629900000|2022-03-30 08:45:00|390.19|387.79|389.07|386.67|390.19|387.79|389.07|386.67|0
1648630200000|2022-03-30 08:50:00|388.92|386.52|389.67|387.27|390.26|387.86|388.78|386.38|0
1648630500000|2022-03-30 08:55:00|389.81|387.41|390.71|388.31|391|388.6|389.81|387.41|0
1648630800000|2022-03-30 09:00:00|390.85|388.45|391.44|389.04|391.75|389.35|389.95|387.55|0
1648631100000|2022-03-30 09:05:00|391.14|388.74|391.28|388.88|391.88|389.48|390.69|388.29|0
1648631400000|2022-03-30 09:10:00|391.36|388.96|391.35|388.95|391.43|389.03|390.69|388.29|0
1648631700000|2022-03-30 09:15:00|391.43|389.03|392.18|389.78|392.33|389.93|390.98|388.58|0
1648632000000|2022-03-30 09:20:00|392.25|389.85|393.07|390.67|393.29|390.89|392.18|389.78|0
1648632300000|2022-03-30 09:25:00|393.14|390.74|392.17|389.77|393.22|390.82|391.87|389.47|0
1648632600000|2022-03-30 09:30:00|392.02|389.62|392.32|389.92|392.92|390.52|392.02|389.62|0
1648632900000|2022-03-30 09:35:00|392.17|389.77|391.87|389.47|392.32|389.92|391.12|388.72|0
1648633200000|2022-03-30 09:40:00|392.02|389.62|392.76|390.36|392.91|390.51|391.87|389.47|0
1648633500000|2022-03-30 09:45:00|392.61|390.21|392.76|390.36|393.36|390.96|392.46|390.06|0
1648633800000|2022-03-30 09:50:00|392.61|390.21|392.16|389.76|393.36|390.96|392.01|389.61|0
1648634100000|2022-03-30 09:55:00|392.01|389.61|393.06|390.66|393.2|390.8|391.71|389.31|0
1648634400000|2022-03-30 10:00:00|393.13|390.73|391.71|389.31|393.13|390.73|388.58|386.18|0
1648634700000|2022-03-30 10:05:00|391.93|389.53|389.69|387.29|392.53|390.13|389.39|386.99|0
1648635000000|2022-03-30 10:10:00|389.62|387.22|389.84|387.44|390.36|387.96|389.17|386.77|0
1648635300000|2022-03-30 10:15:00|389.77|387.37|389.91|387.51|390.06|387.66|388.13|385.73|0
1648635600000|2022-03-30 10:20:00|389.76|387.36|390.51|388.11|390.58|388.18|389.47|387.07|0
1648635900000|2022-03-30 10:25:00|390.43|388.03|390.36|387.96|391.1|388.7|390.06|387.66|0
1648636200000|2022-03-30 10:30:00|390.28|387.88|390.57|388.17|390.8|388.4|390.13|387.73|0
1648636500000|2022-03-30 10:35:00|390.65|388.25|391.1|388.7|391.4|389|390.5|388.1|0
1648636800000|2022-03-30 10:40:00|390.8|388.4|391.32|388.92|391.84|389.44|390.65|388.25|0
1648637100000|2022-03-30 10:45:00|391.39|388.99|392.96|390.56|393.41|391.01|391.39|388.99|0
1648637400000|2022-03-30 10:50:00|392.88|390.48|393.4|391|393.78|391.38|392.73|390.33|0
1648637700000|2022-03-30 10:55:00|393.48|391.08|392.73|390.33|393.63|391.23|392.13|389.73|0
1648638000000|2022-03-30 11:00:00|392.88|390.48|394.15|391.75|394.98|392.58|392.73|390.33|0
1648638300000|2022-03-30 11:05:00|394.08|391.68|392.73|390.33|394.08|391.68|392.43|390.03|0
1648638600000|2022-03-30 11:10:00|392.65|390.25|393.1|390.7|393.47|391.07|392.43|390.03|0
1648638900000|2022-03-30 11:15:00|393.02|390.62|392.72|390.32|393.62|391.22|392.43|390.03|0
1648639200000|2022-03-30 11:20:00|392.57|390.17|393.69|391.29|394.37|391.97|392.42|390.02|0
1648639500000|2022-03-30 11:25:00|393.77|391.37|393.62|391.22|394.36|391.96|393.32|390.92|0
1648639800000|2022-03-30 11:30:00|393.69|391.29|394.96|392.56|394.96|392.56|393.32|390.92|0
1648640100000|2022-03-30 11:35:00|395.03|392.63|394.51|392.11|395.11|392.71|394.21|391.81|0
1648640400000|2022-03-30 11:40:00|394.58|392.18|393.76|391.36|394.58|392.18|393.53|391.13|0
1648640700000|2022-03-30 11:45:00|393.91|391.51|393.76|391.36|394.06|391.66|393.46|391.06|0
1648641000000|2022-03-30 11:50:00|393.68|391.28|394.35|391.95|394.65|392.25|393.68|391.28|0
1648641300000|2022-03-30 11:55:00|394.5|392.1|393.9|391.5|394.65|392.25|393.6|391.2|0
1648641600000|2022-03-30 12:00:00|393.75|391.35|393.45|391.05|393.75|391.35|392.26|389.86|0
1648641900000|2022-03-30 12:05:00|393.3|390.9|392.86|390.46|393.37|390.97|392.25|389.85|0
1648642200000|2022-03-30 12:10:00|393.01|390.61|388.91|386.51|393.46|391.06|388.76|386.36|0
1648642500000|2022-03-30 12:15:00|389.06|386.66|389.13|386.73|390.18|387.78|388.84|386.44|0
1648642800000|2022-03-30 12:20:00|388.84|386.44|387.5|385.1|389.43|387.03|387.27|384.87|0
1648643100000|2022-03-30 12:25:00|387.65|385.25|387.64|385.24|389.05|386.65|387.05|384.65|0
1648643400000|2022-03-30 12:30:00|388.01|385.61|389.72|387.32|390.32|387.92|387.94|385.54|0
1648643700000|2022-03-30 12:35:00|389.57|387.17|391.95|389.55|393.45|391.05|389.57|387.17|0
1648644000000|2022-03-30 12:40:00|392.1|389.7|391.5|389.1|392.7|390.3|391.5|389.1|0
1648644300000|2022-03-30 12:45:00|391.65|389.25|389.64|387.24|391.65|389.25|389.27|386.87|0
1648644600000|2022-03-30 12:50:00|389.71|387.31|390.68|388.28|390.9|388.5|389.42|387.02|0
1648644900000|2022-03-30 12:55:00|390.61|388.21|391.34|388.94|391.34|388.94|389.85|387.45|0
1648645200000|2022-03-30 13:00:00|391.41|389.01|389.77|387.37|391.41|389.01|389.55|387.15|0
1648645500000|2022-03-30 13:05:00|389.69|387.29|389.39|386.99|390.29|387.89|389.1|386.7|0
1648645800000|2022-03-30 13:10:00|389.54|387.14|391.33|388.93|391.33|388.93|388.72|386.32|0
1648646100000|2022-03-30 13:15:00|391.1|388.7|391.92|389.52|391.92|389.52|390.14|387.74|0
1648646400000|2022-03-30 13:20:00|391.78|389.38|392.67|390.27|393.72|391.32|391.77|389.37|0
1648646700000|2022-03-30 13:25:00|392.52|390.12|392.97|390.57|394.16|391.76|392.07|389.67|0
1648647000000|2022-03-30 13:30:00|393.79|391.39|394.46|392.06|396.11|393.71|393.56|391.16|0
1648647300000|2022-03-30 13:35:00|394.76|392.36|391.92|389.52|396.11|393.71|390.87|388.47|0
1648647600000|2022-03-30 13:40:00|391.77|389.37|392.36|389.96|394.01|391.61|391.02|388.62|0
1648647900000|2022-03-30 13:45:00|392.51|390.11|394.6|392.2|395.05|392.65|390.42|388.02|0
1648648200000|2022-03-30 13:50:00|394.9|392.5|394.6|392.2|395.8|393.4|393.4|391|0
1648648500000|2022-03-30 13:55:00|394.45|392.05|396.55|394.15|397.15|394.75|393.1|390.7|0
1648648800000|2022-03-30 14:00:00|397|394.6|395.04|392.64|398.35|395.95|394.73|392.33|0
1648649100000|2022-03-30 14:05:00|395.34|392.94|392.03|389.63|395.64|393.24|391.58|389.18|0
1648649400000|2022-03-30 14:10:00|392.26|389.86|395.1|392.7|395.48|393.08|392.18|389.78|0
1648649700000|2022-03-30 14:15:00|395.33|392.93|391.73|389.33|395.78|393.38|390.83|388.43|0
1648650000000|2022-03-30 14:20:00|391.65|389.25|393.09|390.69|393.31|390.91|391.13|388.73|0
1648650300000|2022-03-30 14:25:00|393.24|390.84|392.04|389.64|394.74|392.34|391.6|389.2|0
1648650600000|2022-03-30 14:30:00|391.97|389.57|391.89|389.49|392.56|390.16|390.18|387.78|0
1648650900000|2022-03-30 14:35:00|391.3|388.9|393.39|390.99|393.69|391.29|391.15|388.75|0
1648651200000|2022-03-30 14:40:00|393.54|391.14|392.64|390.24|393.68|391.28|392.04|389.64|0
1648651500000|2022-03-30 14:45:00|392.49|390.09|393.98|391.58|394.95|392.55|392.19|389.79|0
1648651800000|2022-03-30 14:50:00|394.13|391.73|392.33|389.93|395.48|393.08|392.18|389.78|0
1648652100000|2022-03-30 14:55:00|392.48|390.08|390.09|387.69|392.78|390.38|389.79|387.39|0
1648652400000|2022-03-30 15:00:00|389.94|387.54|390.09|387.69|391.28|388.88|389.35|386.95|0
1648652700000|2022-03-30 15:05:00|390.24|387.84|389.4|387|391.04|388.64|386.64|384.24|0
1648653000000|2022-03-30 15:10:00|389.26|386.86|389.25|386.85|389.7|387.3|386.15|383.75|0
1648653300000|2022-03-30 15:15:00|388.96|386.56|391.33|388.93|391.63|389.23|388.81|386.41|0
1648653600000|2022-03-30 15:20:00|391.18|388.78|390.44|388.04|391.77|389.37|389.84|387.44|0
1648653900000|2022-03-30 15:25:00|390.58|388.18|388.8|386.4|390.58|388.18|387.62|385.22|0
1648654200000|2022-03-30 15:30:00|389.25|386.85|390.73|388.33|390.88|388.48|388.21|385.81|0
1648654500000|2022-03-30 15:35:00|390.88|388.48|391.39|388.99|392.21|389.81|390.58|388.18|0
1648654800000|2022-03-30 15:40:00|391.62|389.22|391.24|388.84|391.91|389.51|390.43|388.03|0
1648655100000|2022-03-30 15:45:00|391.02|388.62|391.02|388.62|392.36|389.96|389.98|387.58|0
1648655400000|2022-03-30 15:50:00|391.17|388.77|390.42|388.02|391.32|388.92|389.83|387.43|0
1648655700000|2022-03-30 15:55:00|390.57|388.17|392.2|389.8|392.2|389.8|389.98|387.58|0
1648656000000|2022-03-30 16:00:00|391.76|389.36|393.39|390.99|394.74|392.34|391.76|389.36|0
1648656300000|2022-03-30 16:05:00|393.24|390.84|389.97|387.57|393.24|390.84|389.23|386.83|0
1648656600000|2022-03-30 16:10:00|390.12|387.72|390.34|387.94|390.71|388.31|388.64|386.24|0
1648656900000|2022-03-30 16:15:00|390.27|387.87|391.45|389.05|391.6|389.2|389.82|387.42|0
1648657200000|2022-03-30 16:20:00|391.75|389.35|390.71|388.31|392.05|389.65|390.11|387.71|0
1648657500000|2022-03-30 16:25:00|390.56|388.16|391|388.6|391.6|389.2|389.96|387.56|0
1648657800000|2022-03-30 16:30:00|391.15|388.75|391.74|389.34|391.74|389.34|390.26|387.86|0
1648658100000|2022-03-30 16:35:00|392.04|389.64|393.23|390.83|393.23|390.83|391.89|389.49|0
1648658400000|2022-03-30 16:40:00|393.53|391.13|394.42|392.02|394.72|392.32|392.63|390.23|0
1648658700000|2022-03-30 16:45:00|394.27|391.87|393.22|390.82|394.42|392.02|392.78|390.38|0
1648659000000|2022-03-30 16:50:00|393|390.6|393.22|390.82|393.37|390.97|392.48|390.08|0
1648659300000|2022-03-30 16:55:00|393.37|390.97|393.52|391.12|393.67|391.27|392.92|390.52|0
1648659600000|2022-03-30 17:00:00|393.67|391.27|392.03|389.63|393.67|391.27|391.73|389.33|0
1648659900000|2022-03-30 17:05:00|392.1|389.7|390.09|387.69|392.18|389.78|389.5|387.1|0
1648660200000|2022-03-30 17:10:00|390.17|387.77|391.65|389.25|391.65|389.25|389.35|386.95|0
1648660500000|2022-03-30 17:15:00|391.73|389.33|390.09|387.69|391.87|389.47|389.05|386.65|0
1648660800000|2022-03-30 17:20:00|389.94|387.54|388.75|386.35|389.94|387.54|387.87|385.47|0
1648661100000|2022-03-30 17:25:00|388.61|386.21|388.16|385.76|388.61|386.21|387.42|385.02|0
1648661400000|2022-03-30 17:30:00|387.86|385.46|387.71|385.31|389.2|386.8|387.42|385.02|0
1648661700000|2022-03-30 17:35:00|387.86|385.46|387.27|384.87|388.9|386.5|387.12|384.72|0
1648662000000|2022-03-30 17:40:00|387.12|384.72|386.97|384.57|387.71|385.31|386.23|383.83|0
1648662300000|2022-03-30 17:45:00|386.68|384.28|387.86|385.46|388|385.6|385.94|383.54|0
1648662600000|2022-03-30 17:50:00|388|385.6|388.07|385.67|388.6|386.2|387.26|384.86|0
1648662900000|2022-03-30 17:55:00|387.71|385.31|386.08|383.68|388|385.6|385.34|382.94|0
1648663200000|2022-03-30 18:00:00|385.93|383.53|387.37|384.97|389.33|386.93|385.64|383.24|0
1648663500000|2022-03-30 18:05:00|387.22|384.82|387.81|385.41|388.11|385.71|386.04|383.64|0
1648663800000|2022-03-30 18:10:00|387.96|385.56|387.37|384.97|388.11|385.71|386.78|384.38|0
1648664100000|2022-03-30 18:15:00|387.51|385.11|384.7|382.3|387.51|385.11|384.11|381.71|0
1648664400000|2022-03-30 18:20:00|384.85|382.45|384.7|382.3|385|382.6|383.82|381.42|0
1648664700000|2022-03-30 18:25:00|384.55|382.15|383.96|381.56|385.44|383.04|383.22|380.82|0
1648665000000|2022-03-30 18:30:00|383.67|381.27|384.99|382.59|385.73|383.33|383.37|380.97|0
1648665300000|2022-03-30 18:35:00|384.84|382.44|385.58|383.18|386.32|383.92|384.84|382.44|0
1648665600000|2022-03-30 18:40:00|385.43|383.03|382.48|380.08|385.58|383.18|381.89|379.49|0
1648665900000|2022-03-30 18:45:00|382.33|379.93|381.89|379.49|382.63|380.23|381.01|378.61|0
1648666200000|2022-03-30 18:50:00|381.74|379.34|381.15|378.75|382.48|380.08|380.57|378.17|0
1648666500000|2022-03-30 18:55:00|381.3|378.9|379.83|377.43|382.77|380.37|379.39|376.99|0
1648666800000|2022-03-30 19:00:00|379.98|377.58|378.95|376.55|380.42|378.02|378.8|376.4|0
1648667100000|2022-03-30 19:05:00|378.8|376.4|378.36|375.96|379.83|377.43|377.92|375.52|0
1648667400000|2022-03-30 19:10:00|378.07|375.67|378.65|376.25|378.95|376.55|374.31|371.91|0
1648667700000|2022-03-30 19:15:00|378.72|376.32|375.88|373.48|379.09|376.69|374.86|372.46|0
1648668000000|2022-03-30 19:20:00|375.73|373.33|372.38|369.98|375.73|373.33|371.66|369.26|0
1648668300000|2022-03-30 19:25:00|372.24|369.84|375.58|373.18|376.31|373.91|371.8|369.4|0
1648668600000|2022-03-30 19:30:00|375.73|373.33|377.33|374.93|378.5|376.1|374.56|372.16|0
1648668900000|2022-03-30 19:35:00|377.18|374.78|375.1|372.7|379.82|377.42|374.95|372.55|0
1648669200000|2022-03-30 19:40:00|375.24|372.84|375.39|372.99|377.29|374.89|373.06|370.66|0
1648669500000|2022-03-30 19:45:00|375.53|373.13|379.34|376.94|380.81|378.41|375.53|373.13|0
1648669800000|2022-03-30 19:50:00|378.9|376.5|374.94|372.54|378.9|376.5|374.22|371.82|0
1648670100000|2022-03-30 19:55:00|376.4|374|383.97|381.57|383.97|381.57|376.26|373.86|0
1648670400000|2022-03-30 20:00:00|383.6|381.2|385.67|383.27|385.67|383.27|383.16|380.76|0
1648670700000|2022-03-30 20:05:00|385.52|383.12|385.37|382.97|385.96|383.56|384.78|382.38|0
1648671000000|2022-03-30 20:10:00|385.22|382.82|385.81|383.41|386.11|383.71|385.07|382.67|0
1648671300000|2022-03-30 20:15:00|385.86|383.06|385.27|382.47|385.86|383.06|385.12|382.32|0
1648671600000|2022-03-30 20:20:00|385.56|382.76|385.86|383.06|386.01|383.21|385.56|382.76|0
1648671900000|2022-03-30 20:25:00|385.71|382.91|386.15|383.35|386.3|383.5|385.71|382.91|0
1648672200000|2022-03-30 20:30:00|386.3|383.5|386.3|383.5|386.59|383.79|386.3|383.5|0
1648672500000|2022-03-30 20:35:00|386.37|383.57|386.3|383.5|386.45|383.65|386.15|383.35|0
1648672800000|2022-03-30 20:40:00|386.37|383.57|387.33|384.53|387.33|384.53|386.37|383.57|0
1648673100000|2022-03-30 20:45:00|387.48|384.68|387.63|384.83|387.78|384.98|386.88|384.08|0
1648673400000|2022-03-30 20:50:00|387.7|384.9|387.18|384.38|387.7|384.9|387.03|384.23|0
1648673700000|2022-03-30 20:55:00|387.03|384.23|386.36|383.56|387.03|384.23|386.36|383.56|0
1648674000000|2022-03-30 21:00:00|386.49|383.69|386.34|383.54|386.62|383.82|386.24|383.44|0
1648674300000|2022-03-30 21:05:00|386.33|383.53|386.34|383.54|386.39|383.59|386.3|383.5|0
1648674600000|2022-03-30 21:10:00|386.3|383.5|386.23|383.43|386.37|383.57|386.23|383.43|0
1648674900000|2022-03-30 21:15:00|386.21|383.41|386.3|383.5|386.3|383.5|386.17|383.37|0
1648675200000|2022-03-30 21:20:00|386.23|383.43|386.36|383.56|386.59|383.79|386.23|383.43|0
1648675500000|2022-03-30 21:25:00|386.25|383.45|386.14|383.34|386.25|383.45|386.07|383.27|0
1648675800000|2022-03-30 21:30:00|386.16|383.36|386.05|383.25|386.16|383.36|386.03|383.23|0
1648676100000|2022-03-30 21:35:00|386.09|383.29|386|383.2|386.16|383.36|386|383.2|0
1648676400000|2022-03-30 21:40:00|386.12|383.32|386.18|383.38|386.2|383.4|386.09|383.29|0
1648676700000|2022-03-30 21:45:00|386.2|383.4|386.26|383.46|386.26|383.46|386.18|383.38|0
1648677000000|2022-03-30 21:50:00|386.35|383.55|386.09|383.29|386.37|383.57|385.96|383.16|0
1648677300000|2022-03-30 21:55:00|385.98|383.18|386.13|383.33|386.32|383.52|385.98|383.18|0
1648677600000|2022-03-30 22:00:00|386.21|383.41|385.67|382.87|386.41|383.61|385.37|382.57|0
1648677900000|2022-03-30 22:05:00|385.59|382.79|385.96|383.16|386.33|383.53|385.52|382.72|0
1648678200000|2022-03-30 22:10:00|386.11|383.31|386.11|383.31|386.11|383.31|385.52|382.72|0
1648678500000|2022-03-30 22:15:00|385.96|383.16|385.81|383.01|385.96|383.16|385.51|382.71|0
1648678800000|2022-03-30 22:20:00|386.03|383.23|386.55|383.75|386.55|383.75|385.81|383.01|0
1648679100000|2022-03-30 22:25:00|386.25|383.45|386.55|383.75|386.55|383.75|386.25|383.45|0
1648679400000|2022-03-30 22:30:00|386.47|383.67|385.95|383.15|386.47|383.67|385.8|383|0
1648679700000|2022-03-30 22:35:00|386.1|383.3|385.36|382.56|386.1|383.3|385.36|382.56|0
1648680000000|2022-03-30 22:40:00|385.5|382.7|386.09|383.29|386.54|383.74|385.5|382.7|0
1648680300000|2022-03-30 22:45:00|386.24|383.44|385.94|383.14|386.24|383.44|385.65|382.85|0
1648680600000|2022-03-30 22:50:00|385.8|383|385.79|382.99|385.94|383.14|385.65|382.85|0
1648680900000|2022-03-30 22:55:00|385.65|382.85|385.79|382.99|385.94|383.14|385.64|382.84|0
1648681200000|2022-03-30 23:00:00|385.94|383.14|385.79|382.99|386.24|383.44|385.79|382.99|0
1648681500000|2022-03-30 23:05:00|385.64|382.84|386.08|383.28|386.38|383.58|385.64|382.84|0
1648681800000|2022-03-30 23:10:00|385.94|383.14|385.79|382.99|386.23|383.43|385.64|382.84|0
1648682100000|2022-03-30 23:15:00|385.93|383.13|385.64|382.84|386.38|383.58|385.64|382.84|0
1648682400000|2022-03-30 23:20:00|385.78|382.98|385.63|382.83|385.93|383.13|385.63|382.83|0
1648682700000|2022-03-30 23:25:00|385.78|382.98|385.48|382.68|385.78|382.98|385.48|382.68|0
1648683000000|2022-03-30 23:30:00|385.34|382.54|384.74|381.94|385.34|382.54|384.74|381.94|0
1648683300000|2022-03-30 23:35:00|384.66|381.86|384.59|381.79|384.74|381.94|384.44|381.64|0
1648683600000|2022-03-30 23:40:00|384.74|381.94|384.74|381.94|384.89|382.09|384.44|381.64|0
1648683900000|2022-03-30 23:45:00|384.59|381.79|384.44|381.64|384.59|381.79|384.15|381.35|0
1648684200000|2022-03-30 23:50:00|384.59|381.79|384.73|381.93|384.88|382.08|384.29|381.49|0
1648684500000|2022-03-30 23:55:00|384.66|381.86|384.58|381.78|384.73|381.93|384.44|381.64|0
1648684800000|2022-03-31 00:00:00|384.73|381.93|384.29|381.49|384.88|382.08|384.29|381.49|0
1648685100000|2022-03-31 00:05:00|384.43|381.63|384.73|381.93|384.73|381.93|384.29|381.49|0
1648685400000|2022-03-31 00:10:00|384.58|381.78|387.69|384.89|388.88|386.08|384.28|381.48|0
1648685700000|2022-03-31 00:15:00|387.84|385.04|387.39|384.59|388.13|385.33|386.2|383.4|0
1648686000000|2022-03-31 00:20:00|387.46|384.66|387.24|384.44|388.58|385.78|387.09|384.29|0
1648686300000|2022-03-31 00:25:00|387.09|384.29|387.98|385.18|388.13|385.33|386.94|384.14|0
1648686600000|2022-03-31 00:30:00|387.83|385.03|389.61|386.81|390.5|387.7|387.83|385.03|0
1648686900000|2022-03-31 00:35:00|389.76|386.96|390.95|388.15|390.95|388.15|389.16|386.36|0
1648687200000|2022-03-31 00:40:00|391.1|388.3|392.74|389.94|393.63|390.83|390.8|388|0
1648687500000|2022-03-31 00:45:00|392.89|390.09|392.29|389.49|392.89|390.09|391.69|388.89|0
1648687800000|2022-03-31 00:50:00|392.14|389.34|392.73|389.93|393.03|390.23|392.06|389.26|0
1648688100000|2022-03-31 00:55:00|392.65|389.85|392.88|390.08|392.88|390.08|392.43|389.63|0
1648688400000|2022-03-31 01:00:00|392.8|390|392.58|389.78|393.33|390.53|392.58|389.78|0
1648688700000|2022-03-31 01:05:00|392.73|389.93|391.83|389.03|392.73|389.93|391.53|388.73|0
1648689000000|2022-03-31 01:10:00|391.9|389.1|391.68|388.88|391.98|389.18|391.08|388.28|0
1648689300000|2022-03-31 01:15:00|391.83|389.03|391.68|388.88|391.98|389.18|391.38|388.58|0
1648689600000|2022-03-31 01:20:00|391.53|388.73|391.23|388.43|391.83|389.03|391.23|388.43|0
1648689900000|2022-03-31 01:25:00|391.38|388.58|391.97|389.17|392.12|389.32|391.23|388.43|0
1648690200000|2022-03-31 01:30:00|391.82|389.02|392.57|389.77|392.72|389.92|391.37|388.57|0
1648690500000|2022-03-31 01:35:00|392.72|389.92|391.37|388.57|392.72|389.92|391.22|388.42|0
1648690800000|2022-03-31 01:40:00|391.22|388.42|391.22|388.42|391.67|388.87|390.92|388.12|0
1648691100000|2022-03-31 01:45:00|391.37|388.57|391.29|388.49|391.81|389.01|390.92|388.12|0
1648691400000|2022-03-31 01:50:00|391.37|388.57|391.36|388.56|391.96|389.16|391.21|388.41|0
1648691700000|2022-03-31 01:55:00|391.21|388.41|391.36|388.56|391.36|388.56|391.06|388.26|0
1648692000000|2022-03-31 02:00:00|391.21|388.41|390.32|387.52|391.36|388.56|390.17|387.37|0
1648692300000|2022-03-31 02:05:00|390.54|387.74|390.76|387.96|391.06|388.26|390.17|387.37|0
1648692600000|2022-03-31 02:10:00|390.91|388.11|391.21|388.41|391.21|388.41|390.61|387.81|0
1648692900000|2022-03-31 02:15:00|391.36|388.56|391.2|388.4|391.36|388.56|391.06|388.26|0
1648693200000|2022-03-31 02:20:00|391.35|388.55|391.05|388.25|391.5|388.7|391.05|388.25|0
1648693500000|2022-03-31 02:25:00|391.2|388.4|391.05|388.25|391.35|388.55|390.75|387.95|0
1648693800000|2022-03-31 02:30:00|391.2|388.4|391.5|388.7|391.5|388.7|390.9|388.1|0
1648694100000|2022-03-31 02:35:00|391.65|388.85|392.24|389.44|392.54|389.74|391.64|388.84|0
1648694400000|2022-03-31 02:40:00|392.31|389.51|391.64|388.84|392.39|389.59|391.34|388.54|0
1648694700000|2022-03-31 02:45:00|391.34|388.54|391.49|388.69|391.64|388.84|391.19|388.39|0
1648695000000|2022-03-31 02:50:00|391.56|388.76|391.34|388.54|391.56|388.76|391.11|388.31|0
1648695300000|2022-03-31 02:55:00|391.26|388.46|391.19|388.39|391.64|388.84|391.04|388.24|0
1648695600000|2022-03-31 03:00:00|391.49|388.69|391.33|388.53|391.49|388.69|391.04|388.24|0
1648695900000|2022-03-31 03:05:00|391.26|388.46|390.74|387.94|391.48|388.68|390.74|387.94|0
1648696200000|2022-03-31 03:10:00|390.44|387.64|390.29|387.49|390.59|387.79|389.69|386.89|0
1648696500000|2022-03-31 03:15:00|390.44|387.64|390.43|387.63|390.73|387.93|390.29|387.49|0
1648696800000|2022-03-31 03:20:00|390.28|387.48|390.58|387.78|390.73|387.93|390.14|387.34|0
1648697100000|2022-03-31 03:25:00|390.73|387.93|390.88|388.08|390.88|388.08|390.58|387.78|0
1648697400000|2022-03-31 03:30:00|390.73|387.93|389.68|386.88|390.73|387.93|389.68|386.88|0
1648697700000|2022-03-31 03:35:00|389.53|386.73|389.23|386.43|389.68|386.88|388.49|385.69|0
1648698000000|2022-03-31 03:40:00|389.09|386.29|389.01|386.21|389.09|386.29|388.64|385.84|0
1648698300000|2022-03-31 03:45:00|389.08|386.28|388.93|386.13|389.23|386.43|388.93|386.13|0
1648698600000|2022-03-31 03:50:00|389.08|386.28|388.93|386.13|389.08|386.28|388.85|386.05|0
1648698900000|2022-03-31 03:55:00|389.08|386.28|388.63|385.83|389.23|386.43|388.48|385.68|0
1648699200000|2022-03-31 04:00:00|388.78|385.98|389.53|386.73|389.68|386.88|388.63|385.83|0
1648699500000|2022-03-31 04:05:00|389.61|386.81|389.38|386.58|389.83|387.03|389.38|386.58|0
1648699800000|2022-03-31 04:10:00|389.45|386.65|389.23|386.43|389.53|386.73|389.23|386.43|0
1648700100000|2022-03-31 04:15:00|389.16|386.36|389.68|386.88|389.68|386.88|389.08|386.28|0
1648700400000|2022-03-31 04:20:00|389.53|386.73|389.38|386.58|389.97|387.17|389.23|386.43|0
1648700700000|2022-03-31 04:25:00|389.23|386.43|388.63|385.83|389.3|386.5|388.63|385.83|0
1648701000000|2022-03-31 04:30:00|388.56|385.76|389.22|386.42|389.67|386.87|388.56|385.76|0
1648701300000|2022-03-31 04:35:00|389.08|386.28|389.37|386.57|389.52|386.72|389.08|386.28|0
1648701600000|2022-03-31 04:40:00|389.29|386.49|389.52|386.72|389.67|386.87|389.29|386.49|0
1648701900000|2022-03-31 04:45:00|389.37|386.57|389.52|386.72|389.96|387.16|389.37|386.57|0
1648702200000|2022-03-31 04:50:00|389.66|386.86|389.36|386.56|389.66|386.86|389.36|386.56|0
1648702500000|2022-03-31 04:55:00|389.44|386.64|389.51|386.71|389.66|386.86|389.29|386.49|0
1648702800000|2022-03-31 05:00:00|389.66|386.86|388.91|386.11|389.81|387.01|388.62|385.82|0
1648703100000|2022-03-31 05:05:00|388.77|385.97|387.87|385.07|389.21|386.41|387.58|384.78|0
1648703400000|2022-03-31 05:10:00|387.94|385.14|388.46|385.66|389.36|386.56|387.94|385.14|0
1648703700000|2022-03-31 05:15:00|388.61|385.81|388.02|385.22|388.76|385.96|387.72|384.92|0
1648704000000|2022-03-31 05:20:00|388.17|385.37|388.31|385.51|388.61|385.81|388.02|385.22|0
1648704300000|2022-03-31 05:25:00|388.16|385.36|387.72|384.92|388.23|385.43|387.42|384.62|0
1648704600000|2022-03-31 05:30:00|387.87|385.07|387.27|384.47|388.16|385.36|387.12|384.32|0
1648704900000|2022-03-31 05:35:00|387.42|384.62|386.68|383.88|388.01|385.21|386.68|383.88|0
1648705200000|2022-03-31 05:40:00|386.82|384.02|386.97|384.17|387.27|384.47|386.38|383.58|0
1648705500000|2022-03-31 05:45:00|386.82|384.02|386.82|384.02|387.41|384.61|386.67|383.87|0
1648705800000|2022-03-31 05:50:00|386.97|384.17|388|385.2|388.75|385.95|386.82|384.02|0
1648706100000|2022-03-31 05:55:00|388.07|385.27|388.59|385.79|388.82|386.02|388|385.2|0
1648706400000|2022-03-31 06:00:00|388.3|385.5|386.96|384.16|389.63|386.83|386.81|384.01|0
1648706700000|2022-03-31 06:05:00|387.11|384.31|388|385.2|388.15|385.35|386.81|384.01|0
1648707000000|2022-03-31 06:10:00|388.14|385.34|388.61|385.81|389.07|386.27|386.96|384.16|0
1648707300000|2022-03-31 06:15:00|388.53|385.73|388.01|385.21|388.61|385.81|387.13|384.33|0
1648707600000|2022-03-31 06:20:00|387.87|385.07|389.05|386.25|389.05|386.25|387.72|384.92|0
1648707900000|2022-03-31 06:25:00|388.97|386.17|388.82|386.02|389.05|386.25|388.08|385.28|0
1648708200000|2022-03-31 06:30:00|388.75|385.95|387.56|384.76|389.05|386.25|387.56|384.76|0
1648708500000|2022-03-31 06:35:00|387.86|385.06|387.41|384.61|388.08|385.28|386.82|384.02|0
1648708800000|2022-03-31 06:40:00|387.27|384.47|388.15|385.35|388.52|385.72|387.27|384.47|0
1648709100000|2022-03-31 06:45:00|388.3|385.5|388.45|385.65|388.89|386.09|387.92|385.12|0
1648709400000|2022-03-31 06:50:00|388.3|385.5|389.33|386.53|389.63|386.83|388.07|385.27|0
1648709700000|2022-03-31 06:55:00|389.04|386.24|389.7|386.9|389.78|386.98|388.66|385.86|0
1648710000000|2022-03-31 07:00:00|389.92|387.12|391.11|388.31|391.86|389.06|389.92|387.12|0
1648710300000|2022-03-31 07:05:00|390.76|388.36|389.13|386.73|390.91|388.51|388.98|386.58|0
1648710600000|2022-03-31 07:10:00|389.2|386.8|391.35|388.95|392.84|390.44|389.13|386.73|0
1648710900000|2022-03-31 07:15:00|391.5|389.1|392.99|390.59|393.89|391.49|391.33|388.93|0
1648711200000|2022-03-31 07:20:00|392.84|390.44|392.91|390.51|393.59|391.19|392.24|389.84|0
1648711500000|2022-03-31 07:25:00|392.84|390.44|391.94|389.54|393.58|391.18|391.87|389.47|0
1648711800000|2022-03-31 07:30:00|391.79|389.39|392.69|390.29|393.73|391.33|391.2|388.8|0
1648712100000|2022-03-31 07:35:00|392.54|390.14|393.28|390.88|393.73|391.33|392.54|390.14|0
1648712400000|2022-03-31 07:40:00|393.35|390.95|391.86|389.46|393.43|391.03|391.49|389.09|0
1648712700000|2022-03-31 07:45:00|391.79|389.39|391.49|389.09|391.94|389.54|390.89|388.49|0
1648713000000|2022-03-31 07:50:00|391.34|388.94|390.59|388.19|391.49|389.09|390.59|388.19|0
1648713300000|2022-03-31 07:55:00|390.74|388.34|390.44|388.04|391.26|388.86|389.77|387.37|0
1648713600000|2022-03-31 08:00:00|390.29|387.89|389.55|387.15|390.29|387.89|388.81|386.41|0
1648713900000|2022-03-31 08:05:00|389.62|387.22|388.36|385.96|390.14|387.74|387.77|385.37|0
1648714200000|2022-03-31 08:10:00|388.43|386.03|387.91|385.51|388.51|386.11|387.62|385.22|0
1648714500000|2022-03-31 08:15:00|387.77|385.37|388.21|385.81|388.5|386.1|386.73|384.33|0
1648714800000|2022-03-31 08:20:00|388.06|385.66|386.71|384.31|388.8|386.4|386.71|384.31|0
1648715100000|2022-03-31 08:25:00|386.56|384.16|387.37|384.97|387.45|385.05|386.41|384.01|0
1648715400000|2022-03-31 08:30:00|387.45|385.05|387|384.6|387.45|385.05|386.26|383.86|0
1648715700000|2022-03-31 08:35:00|386.92|384.52|385.96|383.56|387.3|384.9|385.81|383.41|0
1648716000000|2022-03-31 08:40:00|385.81|383.41|387.01|384.61|387.01|384.61|385.35|382.95|0
1648716300000|2022-03-31 08:45:00|386.86|384.46|386.86|384.46|387.01|384.61|386.57|384.17|0
1648716600000|2022-03-31 08:50:00|386.79|384.39|388.04|385.64|388.19|385.79|386.71|384.31|0
1648716900000|2022-03-31 08:55:00|388.19|385.79|388.49|386.09|389.38|386.98|388.04|385.64|0
1648717200000|2022-03-31 09:00:00|388.19|385.79|387.07|384.67|388.85|386.45|387|384.6|0
1648717500000|2022-03-31 09:05:00|387.15|384.75|386.85|384.45|387.45|385.05|386.56|384.16|0
1648717800000|2022-03-31 09:10:00|387|384.6|387.15|384.75|387.22|384.82|386.7|384.3|0
1648718100000|2022-03-31 09:15:00|387|384.6|388.63|386.23|388.63|386.23|387|384.6|0
1648718400000|2022-03-31 09:20:00|388.48|386.08|388.4|386|388.63|386.23|388.03|385.63|0
1648718700000|2022-03-31 09:25:00|388.48|386.08|388.03|385.63|388.48|386.08|387.44|385.04|0
1648719000000|2022-03-31 09:30:00|387.95|385.55|388.03|385.63|388.18|385.78|387.44|385.04|0
1648719300000|2022-03-31 09:35:00|387.88|385.48|387.58|385.18|388.1|385.7|387.28|384.88|0
1648719600000|2022-03-31 09:40:00|387.43|385.03|388.62|386.22|388.91|386.51|387.43|385.03|0
1648719900000|2022-03-31 09:45:00|388.69|386.29|387.12|384.72|389.52|387.12|386.97|384.57|0
1648720200000|2022-03-31 09:50:00|387.41|385.01|386.82|384.42|387.41|385.01|386.52|384.12|0
1648720500000|2022-03-31 09:55:00|387.11|384.71|386.52|384.12|387.56|385.16|386.52|384.12|0
1648720800000|2022-03-31 10:00:00|386.67|384.27|386.52|384.12|387.26|384.86|385.93|383.53|0
1648721100000|2022-03-31 10:05:00|386.37|383.97|386.66|384.26|387.11|384.71|386.22|383.82|0
1648721400000|2022-03-31 10:10:00|386.73|384.33|385.99|383.59|386.81|384.41|385.92|383.52|0
1648721700000|2022-03-31 10:15:00|386.22|383.82|385.33|382.93|387.11|384.71|385.33|382.93|0
1648722000000|2022-03-31 10:20:00|385.18|382.78|386.36|383.96|386.51|384.11|384.59|382.19|0
1648722300000|2022-03-31 10:25:00|386.51|384.11|386.8|384.4|387.1|384.7|386.06|383.66|0
1648722600000|2022-03-31 10:30:00|386.95|384.55|386.13|383.73|387.02|384.62|386.06|383.66|0
1648722900000|2022-03-31 10:35:00|386.21|383.81|385.69|383.29|387.84|385.44|385.17|382.77|0
1648723200000|2022-03-31 10:40:00|385.61|383.21|386.35|383.95|386.87|384.47|385.24|382.84|0
1648723500000|2022-03-31 10:45:00|386.5|384.1|385.15|382.75|386.94|384.54|385|382.6|0
1648723800000|2022-03-31 10:50:00|385|382.6|386.96|384.56|387.03|384.63|385|382.6|0
1648724100000|2022-03-31 10:55:00|386.81|384.41|385.18|382.78|386.81|384.41|385.04|382.64|0
1648724400000|2022-03-31 11:00:00|385.33|382.93|385.62|383.22|386.07|383.67|385.18|382.78|0
1648724700000|2022-03-31 11:05:00|385.77|383.37|385.18|382.78|385.77|383.37|384.29|381.89|0
1648725000000|2022-03-31 11:10:00|385.03|382.63|383.41|381.01|385.03|382.63|383.26|380.86|0
1648725300000|2022-03-31 11:15:00|383.55|381.15|383.11|380.71|384.6|382.2|382.94|380.54|0
1648725600000|2022-03-31 11:20:00|382.96|380.56|382.37|379.97|383.4|381|382.22|379.82|0
1648725900000|2022-03-31 11:25:00|382.22|379.82|381.05|378.65|382.52|380.12|380.9|378.5|0
1648726200000|2022-03-31 11:30:00|381.19|378.79|381.78|379.38|382.37|379.97|380.9|378.5|0
1648726500000|2022-03-31 11:35:00|381.49|379.09|382.81|380.41|383.17|380.77|381.48|379.08|0
1648726800000|2022-03-31 11:40:00|382.95|380.55|383.98|381.58|384.13|381.73|382.29|379.89|0
1648727100000|2022-03-31 11:45:00|384.2|381.8|384.94|382.54|385.01|382.61|383.98|381.58|0
1648727400000|2022-03-31 11:50:00|384.86|382.46|383.98|381.58|384.86|382.46|383.98|381.58|0
1648727700000|2022-03-31 11:55:00|384.13|381.73|385.16|382.76|385.6|383.2|383.98|381.58|0
1648728000000|2022-03-31 12:00:00|385.3|382.9|385.01|382.61|386.35|383.95|384.56|382.16|0
1648728300000|2022-03-31 12:05:00|385.15|382.75|385.89|383.49|386.48|384.08|384.93|382.53|0
1648728600000|2022-03-31 12:10:00|386.04|383.64|385.74|383.34|386.04|383.64|385.59|383.19|0
1648728900000|2022-03-31 12:15:00|385.89|383.49|385|382.6|385.89|383.49|384.85|382.45|0
1648729200000|2022-03-31 12:20:00|385.15|382.75|385.29|382.89|385.44|383.04|384.41|382.01|0
1648729500000|2022-03-31 12:25:00|385.44|383.04|385.59|383.19|385.88|383.48|385.14|382.74|0
1648729800000|2022-03-31 12:30:00|385.14|382.74|384.85|382.45|387.95|385.55|384.55|382.15|0
1648730100000|2022-03-31 12:35:00|385.14|382.74|384.03|381.63|385.44|383.04|383.08|380.68|0
1648730400000|2022-03-31 12:40:00|384.11|381.71|383.81|381.41|384.11|381.71|383.37|380.97|0
1648730700000|2022-03-31 12:45:00|383.96|381.56|383.51|381.11|383.96|381.56|382.78|380.38|0
1648731000000|2022-03-31 12:50:00|383.36|380.96|383.22|380.82|383.95|381.55|383.07|380.67|0
1648731300000|2022-03-31 12:55:00|382.99|380.59|384.54|382.14|385.13|382.73|382.99|380.59|0
1648731600000|2022-03-31 13:00:00|384.69|382.29|385.42|383.02|385.57|383.17|384.24|381.84|0
1648731900000|2022-03-31 13:05:00|385.28|382.88|384.24|381.84|386.31|383.91|384.09|381.69|0
1648732200000|2022-03-31 13:10:00|384.39|381.99|383.06|380.66|384.46|382.06|381.15|378.75|0
1648732500000|2022-03-31 13:15:00|383.35|380.95|381.59|379.19|383.65|381.25|380.85|378.45|0
1648732800000|2022-03-31 13:20:00|382.17|379.77|383.06|380.66|383.06|380.66|381.15|378.75|0
1648733100000|2022-03-31 13:25:00|383.2|380.8|379.97|377.57|383.35|380.95|379.97|377.57|0
1648733400000|2022-03-31 13:30:00|380.85|378.45|379.38|376.98|381|378.6|379.09|376.69|0
1648733700000|2022-03-31 13:35:00|378.94|376.54|379.09|376.69|379.09|376.69|375.58|373.18|0
1648734000000|2022-03-31 13:40:00|378.65|376.25|377.4|375|379.52|377.12|376.6|374.2|0
1648734300000|2022-03-31 13:45:00|377.47|375.07|377.74|375.34|378.67|376.27|373.45|371.05|0
1648734600000|2022-03-31 13:50:00|377.37|374.97|378.67|376.27|380.08|377.68|375.55|373.15|0
1648734900000|2022-03-31 13:55:00|378.52|376.12|380.27|377.87|381.15|378.75|377.35|374.95|0
1648735200000|2022-03-31 14:00:00|380.34|377.94|373.71|371.31|380.34|377.94|372.84|370.44|0
1648735500000|2022-03-31 14:05:00|374|371.6|374.58|372.18|376.47|374.07|373.85|371.45|0
1648735800000|2022-03-31 14:10:00|374.87|372.47|376.32|373.92|376.61|374.21|373.27|370.87|0
1648736100000|2022-03-31 14:15:00|376.47|374.07|376.32|373.92|377.78|375.38|374.72|372.32|0
1648736400000|2022-03-31 14:20:00|376.1|373.7|373.38|370.98|376.73|374.33|372.94|370.54|0
1648736700000|2022-03-31 14:25:00|373.23|370.83|375.27|372.87|375.92|373.52|371.93|369.53|0
1648737000000|2022-03-31 14:30:00|375.41|373.01|378.92|376.52|379.36|376.96|374.54|372.14|0
1648737300000|2022-03-31 14:35:00|379.21|376.81|377.6|375.2|381.31|378.91|377.31|374.91|0
1648737600000|2022-03-31 14:40:00|377.52|375.12|378.62|376.22|379.06|376.66|376.28|373.88|0
1648737900000|2022-03-31 14:45:00|378.33|375.93|382.14|379.74|383.02|380.62|378.03|375.63|0
1648738200000|2022-03-31 14:50:00|381.99|379.59|379.93|377.53|382.43|380.03|379.64|377.24|0
1648738500000|2022-03-31 14:55:00|380.23|377.83|382.43|380.03|384.05|381.65|380.23|377.83|0
1648738800000|2022-03-31 15:00:00|382.14|379.74|380.52|378.12|382.87|380.47|378.9|376.5|0
1648739100000|2022-03-31 15:05:00|380.66|378.26|381.42|379.02|382.3|379.9|379.51|377.11|0
1648739400000|2022-03-31 15:10:00|380.98|378.58|380.54|378.14|381.86|379.46|379.36|376.96|0
1648739700000|2022-03-31 15:15:00|380.98|378.58|379.65|377.25|381.12|378.72|378.78|376.38|0
1648740000000|2022-03-31 15:20:00|379.51|377.11|379.36|376.96|381.27|378.87|378.77|376.37|0
1648740300000|2022-03-31 15:25:00|379.51|377.11|378.33|375.93|379.51|377.11|377.6|375.2|0
1648740600000|2022-03-31 15:30:00|377.89|375.49|376.79|374.39|378.62|376.22|376.29|373.89|0
1648740900000|2022-03-31 15:35:00|376.87|374.47|377.6|375.2|378.77|376.37|375.99|373.59|0
1648741200000|2022-03-31 15:40:00|377.89|375.49|379.35|376.95|381.11|378.71|377.74|375.34|0
1648741500000|2022-03-31 15:45:00|379.2|376.8|378.47|376.07|379.2|376.8|377.89|375.49|0
1648741800000|2022-03-31 15:50:00|378.32|375.92|377.74|375.34|378.98|376.58|377.01|374.61|0
1648742100000|2022-03-31 15:55:00|377.88|375.48|379.64|377.24|379.64|377.24|377.59|375.19|0
1648742400000|2022-03-31 16:00:00|379.49|377.09|377.29|374.89|380.66|378.26|377.15|374.75|0
1648742700000|2022-03-31 16:05:00|377.15|374.75|377.58|375.18|378.17|375.77|376.71|374.31|0
1648743000000|2022-03-31 16:10:00|377.44|375.04|375.68|373.28|377.58|375.18|375.68|373.28|0
1648743300000|2022-03-31 16:15:00|375.54|373.14|376.12|373.72|377.14|374.74|375.25|372.85|0
1648743600000|2022-03-31 16:20:00|375.83|373.43|373.79|371.39|375.83|373.43|373.79|371.39|0
1648743900000|2022-03-31 16:25:00|373.64|371.24|373.93|371.53|374.08|371.68|372.62|370.22|0
1648744200000|2022-03-31 16:30:00|374.15|371.75|372.48|370.08|375.09|372.69|372.33|369.93|0
1648744500000|2022-03-31 16:35:00|372.62|370.22|374.07|371.67|374.66|372.26|372.19|369.79|0
1648744800000|2022-03-31 16:40:00|373.93|371.53|375.23|372.83|375.53|373.13|373.78|371.38|0
1648745100000|2022-03-31 16:45:00|375.53|373.13|374.94|372.54|375.96|373.56|373.92|371.52|0
1648745400000|2022-03-31 16:50:00|375.09|372.69|373.19|370.79|375.09|372.69|372.76|370.36|0
1648745700000|2022-03-31 16:55:00|373.05|370.65|372.18|369.78|373.77|371.37|371.89|369.49|0
1648746000000|2022-03-31 17:00:00|372.32|369.92|372.82|370.42|373.77|371.37|371.74|369.34|0
1648746300000|2022-03-31 17:05:00|372.75|370.35|371.74|369.34|373.63|371.23|371.59|369.19|0
1648746600000|2022-03-31 17:10:00|371.81|369.41|371.01|368.61|372.46|370.06|370.58|368.18|0
1648746900000|2022-03-31 17:15:00|370.87|368.47|372.89|370.49|373.04|370.64|370|367.6|0
1648747200000|2022-03-31 17:20:00|372.46|370.06|371.44|369.04|372.46|370.06|370.86|368.46|0
1648747500000|2022-03-31 17:25:00|371.15|368.75|373.91|371.51|374.2|371.8|370.86|368.46|0
1648747800000|2022-03-31 17:30:00|373.76|371.36|373.76|371.36|374.92|372.52|373.03|370.63|0
1648748100000|2022-03-31 17:35:00|373.47|371.07|372.59|370.19|373.47|371.07|372.01|369.61|0
1648748400000|2022-03-31 17:40:00|372.74|370.34|373.75|371.35|374.34|371.94|372.45|370.05|0
1648748700000|2022-03-31 17:45:00|373.9|371.5|374.48|372.08|374.63|372.23|373.32|370.92|0
1648749000000|2022-03-31 17:50:00|374.77|372.37|375.5|373.1|376.96|374.56|374.77|372.37|0
1648749300000|2022-03-31 17:55:00|375.35|372.95|373.89|371.49|375.93|373.53|373.75|371.35|0
1648749600000|2022-03-31 18:00:00|373.75|371.35|370.7|368.3|374.04|371.64|370.55|368.15|0
1648749900000|2022-03-31 18:05:00|370.84|368.44|370.12|367.72|371.42|369.02|369.4|367|0
1648750200000|2022-03-31 18:10:00|369.83|367.43|369.25|366.85|370.7|368.3|368.96|366.56|0
1648750500000|2022-03-31 18:15:00|369.03|366.63|368.67|366.27|369.54|367.14|367.95|365.55|0
1648750800000|2022-03-31 18:20:00|368.53|366.13|367.13|364.73|369.97|367.57|366.56|364.16|0
1648751100000|2022-03-31 18:25:00|366.99|364.59|367.56|365.16|367.85|365.45|365.11|362.71|0
1648751400000|2022-03-31 18:30:00|367.42|365.02|365.97|363.57|367.71|365.31|365.54|363.14|0
1648751700000|2022-03-31 18:35:00|365.83|363.43|367.34|364.94|368.29|365.89|365.11|362.71|0
1648752000000|2022-03-31 18:40:00|366.98|364.58|365.68|363.28|367.7|365.3|364.67|362.27|0
1648752300000|2022-03-31 18:45:00|365.82|363.42|365.82|363.42|366.98|364.58|364.67|362.27|0
1648752600000|2022-03-31 18:50:00|365.53|363.13|366.11|363.71|366.98|364.58|365.39|362.99|0
1648752900000|2022-03-31 18:55:00|365.68|363.28|368.71|366.31|368.71|366.31|365.68|363.28|0
1648753200000|2022-03-31 19:00:00|369|366.6|370.89|368.49|373.36|370.96|369|366.6|0
1648753500000|2022-03-31 19:05:00|370.74|368.34|371.61|369.21|372.49|370.09|370.01|367.61|0
1648753800000|2022-03-31 19:10:00|371.47|369.07|368.85|366.45|371.54|369.14|368.41|366.01|0
1648754100000|2022-03-31 19:15:00|368.7|366.3|366.82|364.42|368.99|366.59|366.39|363.99|0
1648754400000|2022-03-31 19:20:00|366.68|364.28|363.21|360.81|366.68|364.28|362.93|360.53|0
1648754700000|2022-03-31 19:25:00|363.36|360.96|362.92|360.52|364.08|361.68|361.49|359.09|0
1648755000000|2022-03-31 19:30:00|362.78|360.38|358.91|356.51|363.64|361.24|357.91|355.51|0
1648755300000|2022-03-31 19:35:00|358.77|356.37|360.48|358.08|362.06|359.66|357.91|355.51|0
1648755600000|2022-03-31 19:40:00|359.48|357.08|355.77|353.37|360.48|358.08|355.63|353.23|0
1648755900000|2022-03-31 19:45:00|355.91|353.51|352.63|350.23|358.48|356.08|352.63|350.23|0
1648756200000|2022-03-31 19:50:00|352.49|350.09|346.55|344.15|352.77|350.37|346.55|344.15|0
1648756500000|2022-03-31 19:55:00|345.7|343.3|340.11|337.71|347.81|345.41|337.74|335.34|0
1648756800000|2022-03-31 20:00:00|338.58|336.18|340.25|337.85|344.59|342.19|338.58|336.18|0
1648757100000|2022-03-31 20:05:00|340.39|337.99|342.34|339.94|342.62|340.22|339.41|337.01|0
1648757400000|2022-03-31 20:10:00|342.62|340.22|346.7|344.3|347.12|344.72|342.62|340.22|0
1648757700000|2022-03-31 20:15:00|346.47|343.67|346.33|343.53|347.6|344.8|345.63|342.83|0
1648758000000|2022-03-31 20:20:00|346.19|343.39|343.58|340.78|346.47|343.67|343.52|340.72|0
1648758300000|2022-03-31 20:25:00|343.52|340.72|344.5|341.7|344.92|342.12|342.96|340.16|0
1648758600000|2022-03-31 20:30:00|344.64|341.84|345.06|342.26|345.62|342.82|344.36|341.56|0
1648758900000|2022-03-31 20:35:00|344.7|341.9|345.48|342.68|346.04|343.24|344.7|341.9|0
1648759200000|2022-03-31 20:40:00|345.54|342.74|345.9|343.1|346.32|343.52|345.54|342.74|0
1648759500000|2022-03-31 20:45:00|346.04|343.24|346.04|343.24|346.6|343.8|344.77|341.97|0
1648759800000|2022-03-31 20:50:00|346.18|343.38|345.75|342.95|346.18|343.38|344.84|342.04|0
1648760100000|2022-03-31 20:55:00|345.89|343.09|345.82|343.02|346.17|343.37|345.47|342.67|0
1648760400000|2022-03-31 21:00:00|345.91|343.11|345.51|342.71|345.96|343.16|345.49|342.69|0
1648760700000|2022-03-31 21:05:00|345.49|342.69|345.46|342.66|345.65|342.85|345.4|342.6|0
1648761000000|2022-03-31 21:10:00|345.45|342.65|345.55|342.75|345.59|342.79|345.42|342.62|0
1648761300000|2022-03-31 21:15:00|345.52|342.72|345.58|342.78|345.61|342.81|345.5|342.7|0
1648761600000|2022-03-31 21:20:00|345.57|342.77|345.09|342.29|345.57|342.77|345.09|342.29|0
1648761900000|2022-03-31 21:25:00|345.22|342.42|344.51|341.71|345.36|342.56|344.51|341.71|0
1648762200000|2022-03-31 21:30:00|344.74|341.94|344.41|341.61|344.86|342.06|344.17|341.37|0
1648762500000|2022-03-31 21:35:00|344.39|341.59|344|341.2|344.41|341.61|343.88|341.08|0
1648762800000|2022-03-31 21:40:00|344.04|341.24|344.44|341.64|344.47|341.67|343.89|341.09|0
1648763100000|2022-03-31 21:45:00|344.3|341.5|344.49|341.69|344.87|342.07|344.3|341.5|0
1648763400000|2022-03-31 21:50:00|344.59|341.79|344.71|341.91|345.28|342.48|344.59|341.79|0
1648763700000|2022-03-31 21:55:00|344.81|342.01|345.3|342.5|345.55|342.75|344.81|342.01|0
1648764000000|2022-03-31 22:00:00|345.51|342.71|347.13|344.33|347.7|344.9|345.37|342.57|0
1648764300000|2022-03-31 22:05:00|346.99|344.19|346.56|343.76|347.41|344.61|346.43|343.63|0
1648764600000|2022-03-31 22:10:00|346.71|343.91|345.64|342.84|346.71|343.91|345.44|342.64|0
1648764900000|2022-03-31 22:15:00|345.72|342.92|344.73|341.93|345.93|343.13|344.31|341.51|0
1648765200000|2022-03-31 22:20:00|344.59|341.79|344.31|341.51|344.87|342.07|343.75|340.95|0
1648765500000|2022-03-31 22:25:00|344.45|341.65|343.88|341.08|344.59|341.79|343.88|341.08|0
1648765800000|2022-03-31 22:30:00|344.31|341.51|345.57|342.77|345.57|342.77|344.31|341.51|0
1648766100000|2022-03-31 22:35:00|345.71|342.91|345.99|343.19|346.27|343.47|345.71|342.91|0
1648766400000|2022-03-31 22:40:00|346.13|343.33|346.2|343.4|346.41|343.61|346.06|343.26|0
1648766700000|2022-03-31 22:45:00|346.27|343.47|345.98|343.18|346.69|343.89|345.98|343.18|0
1648767000000|2022-03-31 22:50:00|346.13|343.33|346.26|343.46|346.69|343.89|346.12|343.32|0
1648767300000|2022-03-31 22:55:00|346.4|343.6|346.26|343.46|346.4|343.6|345.84|343.04|0
1648767600000|2022-03-31 23:00:00|346.4|343.6|346.26|343.46|346.68|343.88|346.26|343.46|0
1648767900000|2022-03-31 23:05:00|346.12|343.32|346.4|343.6|346.54|343.74|345.84|343.04|0
1648768200000|2022-03-31 23:10:00|346.26|343.46|346.54|343.74|346.75|343.95|346.12|343.32|0
1648768500000|2022-03-31 23:15:00|346.4|343.6|346.54|343.74|347.1|344.3|346.11|343.31|0
1648768800000|2022-03-31 23:20:00|346.68|343.88|346.74|343.94|346.82|344.02|346.11|343.31|0
1648769100000|2022-03-31 23:25:00|346.67|343.87|346.81|344.01|346.81|344.01|346.39|343.59|0
1648769400000|2022-03-31 23:30:00|346.67|343.87|346.53|343.73|347.24|344.44|346.25|343.45|0
1648769700000|2022-03-31 23:35:00|346.67|343.87|347.09|344.29|347.23|344.43|346.67|343.87|0
1648770000000|2022-03-31 23:40:00|346.95|344.15|347.65|344.85|347.94|345.14|346.95|344.15|0
1648770300000|2022-03-31 23:45:00|347.51|344.71|346.38|343.58|347.51|344.71|346.38|343.58|0
1648770600000|2022-03-31 23:50:00|346.52|343.72|346.94|344.14|346.94|344.14|346.1|343.3|0
1648770900000|2022-03-31 23:55:00|347.08|344.28|346.66|343.86|347.08|344.28|346.52|343.72|0
1648771200000|2022-04-01 00:00:00|346.8|344|345.67|342.87|347.93|345.13|345.11|342.31|0
1648771500000|2022-04-01 00:05:00|345.81|343.01|345.95|343.15|346.8|344|345.11|342.31|0
1648771800000|2022-04-01 00:10:00|346.09|343.29|346.79|343.99|347.08|344.28|345.25|342.45|0
1648772100000|2022-04-01 00:15:00|346.65|343.85|344.96|342.16|346.94|344.14|344.82|342.02|0
1648772400000|2022-04-01 00:20:00|345.1|342.3|345.87|343.07|346.23|343.43|344.82|342.02|0
1648772700000|2022-04-01 00:25:00|345.8|343|344.82|342.02|345.8|343|344.54|341.74|0
1648773000000|2022-04-01 00:30:00|344.96|342.16|343.97|341.17|345.1|342.3|343.97|341.17|0
1648773300000|2022-04-01 00:35:00|344.11|341.31|345.52|342.72|345.52|342.72|343.41|340.61|0
1648773600000|2022-04-01 00:40:00|345.66|342.86|346.08|343.28|346.5|343.7|344.95|342.15|0
1648773900000|2022-04-01 00:45:00|345.94|343.14|345.72|342.92|346.36|343.56|345.51|342.71|0
1648774200000|2022-04-01 00:50:00|345.79|342.99|345.37|342.57|345.79|342.99|344.81|342.01|0
1648774500000|2022-04-01 00:55:00|345.51|342.71|346.63|343.83|346.63|343.83|344.81|342.01|0
1648774800000|2022-04-01 01:00:00|346.35|343.55|346.21|343.41|346.63|343.83|345.51|342.71|0
1648775100000|2022-04-01 01:05:00|346.35|343.55|346.63|343.83|346.77|343.97|345.93|343.13|0
1648775400000|2022-04-01 01:10:00|346.56|343.76|346.91|344.11|347.19|344.39|346.21|343.41|0
1648775700000|2022-04-01 01:15:00|346.77|343.97|347.19|344.39|347.76|344.96|346.49|343.69|0
1648776000000|2022-04-01 01:20:00|347.33|344.53|347.75|344.95|348.04|345.24|347.19|344.39|0
1648776300000|2022-04-01 01:25:00|347.82|345.02|347.47|344.67|347.82|345.02|346.76|343.96|0
1648776600000|2022-04-01 01:30:00|347.33|344.53|347.18|344.38|347.47|344.67|346.62|343.82|0
1648776900000|2022-04-01 01:35:00|347.32|344.52|345.63|342.83|347.32|344.52|345.07|342.27|0
1648777200000|2022-04-01 01:40:00|345.49|342.69|346.05|343.25|346.48|343.68|345.49|342.69|0
1648777500000|2022-04-01 01:45:00|345.91|343.11|345.77|342.97|346.19|343.39|345.35|342.55|0
1648777800000|2022-04-01 01:50:00|345.7|342.9|345.91|343.11|347.18|344.38|345.7|342.9|0
1648778100000|2022-04-01 01:55:00|346.05|343.25|346.33|343.53|346.61|343.81|345.91|343.11|0
1648778400000|2022-04-01 02:00:00|346.19|343.39|346.61|343.81|347.31|344.51|346.05|343.25|0
1648778700000|2022-04-01 02:05:00|346.67|343.87|346.04|343.24|346.89|344.09|346.04|343.24|0
1648779000000|2022-04-01 02:10:00|345.97|343.17|346.74|343.94|346.95|344.15|345.9|343.1|0
1648779300000|2022-04-01 02:15:00|346.81|344.01|346.88|344.08|347.03|344.23|346.6|343.8|0
1648779600000|2022-04-01 02:20:00|346.81|344.01|346.6|343.8|346.88|344.08|345.89|343.09|0
1648779900000|2022-04-01 02:25:00|346.46|343.66|346.46|343.66|346.74|343.94|346.32|343.52|0
1648780200000|2022-04-01 02:30:00|346.6|343.8|347.02|344.22|347.16|344.36|346.45|343.65|0
1648780500000|2022-04-01 02:35:00|347.09|344.29|347.86|345.06|348|345.2|346.88|344.08|0
1648780800000|2022-04-01 02:40:00|347.72|344.92|348.28|345.48|348.71|345.91|347.72|344.92|0
1648781100000|2022-04-01 02:45:00|348.14|345.34|348.85|346.05|348.85|346.05|348|345.2|0
1648781400000|2022-04-01 02:50:00|348.71|345.91|348.28|345.48|348.99|346.19|348.28|345.48|0
1648781700000|2022-04-01 02:55:00|348.42|345.62|348.7|345.9|348.84|346.04|348.42|345.62|0
1648782000000|2022-04-01 03:00:00|348.84|346.04|350.12|347.32|350.33|347.53|348.84|346.04|0
1648782300000|2022-04-01 03:05:00|349.97|347.17|349.26|346.46|349.97|347.17|349.12|346.32|0
1648782600000|2022-04-01 03:10:00|349.4|346.6|349.83|347.03|349.83|347.03|349.26|346.46|0
1648782900000|2022-04-01 03:15:00|349.97|347.17|349.97|347.17|350.25|347.45|349.83|347.03|0
1648783200000|2022-04-01 03:20:00|349.83|347.03|349.82|347.02|350.11|347.31|349.82|347.02|0
1648783500000|2022-04-01 03:25:00|349.96|347.16|349.54|346.74|349.96|347.16|349.4|346.6|0
1648783800000|2022-04-01 03:30:00|349.4|346.6|349.11|346.31|349.68|346.88|349.11|346.31|0
1648784100000|2022-04-01 03:35:00|349.25|346.45|348.68|345.88|349.25|346.45|348.4|345.6|0
1648784400000|2022-04-01 03:40:00|348.54|345.74|348.68|345.88|349.11|346.31|348.4|345.6|0
1648784700000|2022-04-01 03:45:00|348.82|346.02|348.82|346.02|348.82|346.02|348.54|345.74|0
1648785000000|2022-04-01 03:50:00|348.96|346.16|348.54|345.74|349.1|346.3|348.54|345.74|0
1648785300000|2022-04-01 03:55:00|348.4|345.6|348.82|346.02|348.82|346.02|348.25|345.45|0
1648785600000|2022-04-01 04:00:00|348.96|346.16|348.39|345.59|348.96|346.16|348.39|345.59|0
1648785900000|2022-04-01 04:05:00|348.53|345.73|348.81|346.01|348.81|346.01|348.39|345.59|0
1648786200000|2022-04-01 04:10:00|348.67|345.87|348.81|346.01|348.81|346.01|348.53|345.73|0
1648786500000|2022-04-01 04:15:00|348.67|345.87|349.09|346.29|349.09|346.29|348.67|345.87|0
1648786800000|2022-04-01 04:20:00|348.95|346.15|348.95|346.15|349.09|346.29|348.81|346.01|0
1648787100000|2022-04-01 04:25:00|348.81|346.01|348.66|345.86|348.81|346.01|348.59|345.79|0
1648787400000|2022-04-01 04:30:00|348.52|345.72|348.38|345.58|348.81|346.01|348.38|345.58|0
1648787700000|2022-04-01 04:35:00|348.31|345.51|347.95|345.15|348.38|345.58|347.95|345.15|0
1648788000000|2022-04-01 04:40:00|347.67|344.87|347.1|344.3|347.81|345.01|346.82|344.02|0
1648788300000|2022-04-01 04:45:00|346.96|344.16|347.38|344.58|347.53|344.73|346.96|344.16|0
1648788600000|2022-04-01 04:50:00|347.24|344.44|346.82|344.02|347.24|344.44|346.54|343.74|0
1648788900000|2022-04-01 04:55:00|346.96|344.16|350.55|347.75|350.83|348.03|346.82|344.02|0
1648789200000|2022-04-01 05:00:00|350.41|347.61|351.11|348.31|351.11|348.31|350.12|347.32|0
1648789500000|2022-04-01 05:05:00|350.97|348.17|351.11|348.31|351.39|348.59|350.83|348.03|0
1648789800000|2022-04-01 05:10:00|350.97|348.17|352.24|349.44|352.38|349.58|350.54|347.74|0
1648790100000|2022-04-01 05:15:00|352.38|349.58|352.24|349.44|352.52|349.72|351.95|349.15|0
1648790400000|2022-04-01 05:20:00|352.09|349.29|351.67|348.87|352.38|349.58|351.53|348.73|0
1648790700000|2022-04-01 05:25:00|351.38|348.58|351.38|348.58|351.67|348.87|351.31|348.51|0
1648791000000|2022-04-01 05:30:00|351.52|348.72|350.67|347.87|351.52|348.72|350.67|347.87|0
1648791300000|2022-04-01 05:35:00|350.82|348.02|349.83|347.03|350.96|348.16|349.68|346.88|0
1648791600000|2022-04-01 05:40:00|349.97|347.17|350.53|347.73|350.67|347.87|349.82|347.02|0
1648791900000|2022-04-01 05:45:00|350.39|347.59|350.24|347.44|350.53|347.73|350.03|347.23|0
1648792200000|2022-04-01 05:50:00|350.1|347.3|349.4|346.6|350.1|347.3|348.97|346.17|0
1648792500000|2022-04-01 05:55:00|349.54|346.74|348.97|346.17|349.54|346.74|348.97|346.17|0
1648792800000|2022-04-01 06:00:00|348.69|345.89|349.53|346.73|349.67|346.87|347.99|345.19|0
1648793100000|2022-04-01 06:05:00|349.39|346.59|348.83|346.03|349.53|346.73|348.12|345.32|0
1648793400000|2022-04-01 06:10:00|348.69|345.89|349.11|346.31|349.11|346.31|348.4|345.6|0
1648793700000|2022-04-01 06:15:00|348.96|346.16|350.23|347.43|350.23|347.43|348.82|346.02|0
1648794000000|2022-04-01 06:20:00|350.51|347.71|352.07|349.27|352.35|349.55|350.51|347.71|0
1648794300000|2022-04-01 06:25:00|352.21|349.41|351.64|348.84|352.77|349.97|351.5|348.7|0
1648794600000|2022-04-01 06:30:00|351.5|348.7|351.21|348.41|352.35|349.55|351.21|348.41|0
1648794900000|2022-04-01 06:35:00|351.07|348.27|352.48|349.68|352.77|349.97|351|348.2|0
1648795200000|2022-04-01 06:40:00|352.34|349.54|353.12|350.32|353.19|350.39|352.2|349.4|0
1648795500000|2022-04-01 06:45:00|353.05|350.25|353.33|350.53|353.62|350.82|353.05|350.25|0
1648795800000|2022-04-01 06:50:00|353.26|350.46|353.19|350.39|353.68|350.88|352.76|349.96|0
1648796100000|2022-04-01 06:55:00|353.04|350.24|353.18|350.38|353.61|350.81|352.33|349.53|0
1648796400000|2022-04-01 07:00:00|353.04|350.24|352.05|349.25|353.18|350.38|351.63|348.83|0
1648796700000|2022-04-01 07:05:00|352.2|349.8|352.06|349.66|352.34|349.94|351|348.6|0
1648797000000|2022-04-01 07:10:00|351.85|349.45|350.86|348.46|352.84|350.44|350.43|348.03|0
1648797300000|2022-04-01 07:15:00|351.06|348.66|352.69|350.29|352.98|350.58|350.71|348.31|0
1648797600000|2022-04-01 07:20:00|352.62|350.22|353.97|351.57|355.1|352.7|352.55|350.15|0
1648797900000|2022-04-01 07:25:00|353.54|351.14|352.41|350.01|354.03|351.63|352.41|350.01|0
1648798200000|2022-04-01 07:30:00|351.98|349.58|350.56|348.16|352.55|350.15|350.56|348.16|0
1648798500000|2022-04-01 07:35:00|350.71|348.31|351.13|348.73|351.27|348.87|349.43|347.03|0
1648798800000|2022-04-01 07:40:00|350.99|348.59|351.27|348.87|351.98|349.58|350.28|347.88|0
1648799100000|2022-04-01 07:45:00|350.98|348.58|352.11|349.71|352.54|350.14|350.98|348.58|0
1648799400000|2022-04-01 07:50:00|352.25|349.85|353.53|351.13|353.53|351.13|352.04|349.64|0
1648799700000|2022-04-01 07:55:00|353.67|351.27|352.89|350.49|353.67|351.27|352.25|349.85|0
1648800000000|2022-04-01 08:00:00|352.68|350.28|354.3|351.9|354.3|351.9|352.18|349.78|0
1648800300000|2022-04-01 08:05:00|354.23|351.83|353.38|350.98|354.23|351.83|352.96|350.56|0
1648800600000|2022-04-01 08:10:00|353.31|350.91|352.53|350.13|354.23|351.83|352.53|350.13|0
1648800900000|2022-04-01 08:15:00|352.67|350.27|352.67|350.27|353.45|351.05|352.1|349.7|0
1648801200000|2022-04-01 08:20:00|352.81|350.41|353.52|351.12|353.94|351.54|352.67|350.27|0
1648801500000|2022-04-01 08:25:00|353.37|350.97|353.8|351.4|354.22|351.82|353.09|350.69|0
1648801800000|2022-04-01 08:30:00|353.72|351.32|353.37|350.97|353.72|351.32|352.66|350.26|0
1648802100000|2022-04-01 08:35:00|353.51|351.11|352.66|350.26|353.94|351.54|352.66|350.26|0
1648802400000|2022-04-01 08:40:00|352.73|350.33|354.36|351.96|354.36|351.96|352.66|350.26|0
1648802700000|2022-04-01 08:45:00|354.5|352.1|354.36|351.96|354.93|352.53|353.93|351.53|0
1648803000000|2022-04-01 08:50:00|354.5|352.1|354.57|352.17|354.78|352.38|353.93|351.53|0
1648803300000|2022-04-01 08:55:00|354.5|352.1|354.35|351.95|354.5|352.1|353.93|351.53|0
1648803600000|2022-04-01 09:00:00|354.14|351.74|353.07|350.67|354.14|351.74|352.79|350.39|0
1648803900000|2022-04-01 09:05:00|353.22|350.82|352.22|349.82|353.22|350.82|351.94|349.54|0
1648804200000|2022-04-01 09:10:00|352.08|349.68|352.79|350.39|353.07|350.67|351.94|349.54|0
1648804500000|2022-04-01 09:15:00|352.85|350.45|352.5|350.1|353.07|350.67|352.08|349.68|0
1648804800000|2022-04-01 09:20:00|352.36|349.96|353.63|351.23|355.34|352.94|351.37|348.97|0
1648805100000|2022-04-01 09:25:00|353.77|351.37|354.06|351.66|354.2|351.8|353.49|351.09|0
1648805400000|2022-04-01 09:30:00|354.2|351.8|356.04|353.64|356.76|354.36|354.2|351.8|0
1648805700000|2022-04-01 09:35:00|356.19|353.79|355.47|353.07|356.61|354.21|355.4|353|0
1648806000000|2022-04-01 09:40:00|355.33|352.93|354.76|352.36|355.47|353.07|354.05|351.65|0
1648806300000|2022-04-01 09:45:00|354.9|352.5|354.33|351.93|355.04|352.64|353.76|351.36|0
1648806600000|2022-04-01 09:50:00|354.47|352.07|355.61|353.21|356.18|353.78|354.47|352.07|0
1648806900000|2022-04-01 09:55:00|355.75|353.35|355.96|353.56|356.32|353.92|355.32|352.92|0
1648807200000|2022-04-01 10:00:00|355.89|353.49|356.14|353.74|360.31|357.91|355.75|353.35|0
1648807500000|2022-04-01 10:05:00|356.06|353.66|356.71|354.31|356.71|354.31|355.71|353.31|0
1648807800000|2022-04-01 10:10:00|356.56|354.16|356.06|353.66|356.85|354.45|355.85|353.45|0
1648808100000|2022-04-01 10:15:00|356.13|353.73|356.34|353.94|356.42|354.02|355.85|353.45|0
1648808400000|2022-04-01 10:20:00|356.27|353.87|355.84|353.44|356.42|354.02|355.84|353.44|0
1648808700000|2022-04-01 10:25:00|356.13|353.73|356.7|354.3|356.84|354.44|355.99|353.59|0
1648809000000|2022-04-01 10:30:00|356.48|354.08|356.7|354.3|356.98|354.58|356.13|353.73|0
1648809300000|2022-04-01 10:35:00|356.55|354.15|355.2|352.8|356.7|354.3|355.13|352.73|0
1648809600000|2022-04-01 10:40:00|355.27|352.87|355.12|352.72|355.55|353.15|354.91|352.51|0
1648809900000|2022-04-01 10:45:00|355.27|352.87|354.84|352.44|355.27|352.87|354.41|352.01|0
1648810200000|2022-04-01 10:50:00|354.7|352.3|354.41|352.01|354.84|352.44|354.27|351.87|0
1648810500000|2022-04-01 10:55:00|354.55|352.15|355.61|353.21|355.97|353.57|354.13|351.73|0
1648810800000|2022-04-01 11:00:00|355.4|353|355.54|353.14|356.26|353.86|355.4|353|0
1648811100000|2022-04-01 11:05:00|355.69|353.29|355.68|353.28|356.25|353.85|355.47|353.07|0
1648811400000|2022-04-01 11:10:00|355.83|353.43|354.54|352.14|355.83|353.43|354.4|352|0
1648811700000|2022-04-01 11:15:00|354.4|352|354.54|352.14|355.18|352.78|354.4|352|0
1648812000000|2022-04-01 11:20:00|354.4|352|354.97|352.57|355.25|352.85|354.26|351.86|0
1648812300000|2022-04-01 11:25:00|354.82|352.42|354.54|352.14|355.11|352.71|354.54|352.14|0
1648812600000|2022-04-01 11:30:00|354.39|351.99|354.82|352.42|354.82|352.42|354.11|351.71|0
1648812900000|2022-04-01 11:35:00|354.53|352.13|354.67|352.27|354.82|352.42|354.11|351.71|0
1648813200000|2022-04-01 11:40:00|354.53|352.13|354.53|352.13|354.67|352.27|354.39|351.99|0
1648813500000|2022-04-01 11:45:00|354.39|351.99|355.1|352.7|355.1|352.7|354.39|351.99|0
1648813800000|2022-04-01 11:50:00|354.88|352.48|354.6|352.2|354.88|352.48|354.6|352.2|0
1648814100000|2022-04-01 11:55:00|354.67|352.27|353.37|350.97|354.88|352.48|353.37|350.97|0
1648814400000|2022-04-01 12:00:00|353.23|350.83|352.66|350.26|353.37|350.97|352.58|350.18|0
1648814700000|2022-04-01 12:05:00|352.8|350.4|353.93|351.53|354.08|351.68|352.8|350.4|0
1648815000000|2022-04-01 12:10:00|354.08|351.68|353.5|351.1|354.22|351.82|353.5|351.1|0
1648815300000|2022-04-01 12:15:00|353.36|350.96|353.5|351.1|354.5|352.1|353.36|350.96|0
1648815600000|2022-04-01 12:20:00|353.64|351.24|354.21|351.81|354.5|352.1|353.5|351.1|0
1648815900000|2022-04-01 12:25:00|354.28|351.88|353.93|351.53|354.71|352.31|352.79|350.39|0
1648816200000|2022-04-01 12:30:00|353.99|351.59|350.23|347.83|353.99|351.59|349.67|347.27|0
1648816500000|2022-04-01 12:35:00|350.3|347.9|351.4|349|351.97|349.57|350.23|347.83|0
1648816800000|2022-04-01 12:40:00|351.54|349.14|349.84|347.44|351.54|349.14|349.14|346.74|0
1648817100000|2022-04-01 12:45:00|349.77|347.37|349.56|347.16|350.69|348.29|349.56|347.16|0
1648817400000|2022-04-01 12:50:00|349.42|347.02|348.99|346.59|349.7|347.3|348|345.6|0
1648817700000|2022-04-01 12:55:00|348.85|346.45|348.42|346.02|349.41|347.01|348.28|345.88|0
1648818000000|2022-04-01 13:00:00|348.28|345.88|345.89|343.49|348.71|346.31|345.89|343.49|0
1648818300000|2022-04-01 13:05:00|346.03|343.63|347.86|345.46|348|345.6|346.03|343.63|0
1648818600000|2022-04-01 13:10:00|347.92|345.52|349.12|346.72|349.12|346.72|347.71|345.31|0
1648818900000|2022-04-01 13:15:00|349.26|346.86|350.25|347.85|350.68|348.28|349.26|346.86|0
1648819200000|2022-04-01 13:20:00|350.39|347.99|349.4|347|350.82|348.42|349.26|346.86|0
1648819500000|2022-04-01 13:25:00|349.68|347.28|348.13|345.73|349.97|347.57|347.99|345.59|0
1648819800000|2022-04-01 13:30:00|347.85|345.45|344.75|342.35|349.12|346.72|344.75|342.35|0
1648820100000|2022-04-01 13:35:00|344.89|342.49|343.65|341.25|346.89|344.49|343.49|341.09|0
1648820400000|2022-04-01 13:40:00|343.79|341.39|342.91|340.03|344.45|341.57|341.79|338.91|0
1648820700000|2022-04-01 13:45:00|343.05|340.17|344.45|341.57|345.71|342.83|341.79|338.91|0
1648821000000|2022-04-01 13:50:00|344.31|341.43|339.41|336.53|344.87|341.99|338.72|335.84|0
1648821300000|2022-04-01 13:55:00|339.13|336.25|341.57|338.69|341.71|338.83|338.85|335.97|0
1648821600000|2022-04-01 14:00:00|340.53|337.65|339.83|336.95|342.62|339.74|337.88|335|0
1648821900000|2022-04-01 14:05:00|340.1|337.22|340.31|337.43|342.06|339.18|339.55|336.67|0
1648822200000|2022-04-01 14:10:00|340.52|337.64|344.3|341.42|344.86|341.98|340.52|337.64|0
1648822500000|2022-04-01 14:15:00|344.16|341.28|338.37|335.49|344.3|341.42|337.69|334.81|0
1648822800000|2022-04-01 14:20:00|338.65|335.77|335.31|332.43|339.48|336.6|334.76|331.88|0
1648823100000|2022-04-01 14:25:00|335.73|332.85|334.62|331.74|336.28|333.4|333.65|330.77|0
1648823400000|2022-04-01 14:30:00|335.17|332.29|337.39|334.51|337.53|334.65|335.03|332.15|0
1648823700000|2022-04-01 14:35:00|337.8|334.92|336.14|333.26|338.64|335.76|335.58|332.7|0
1648824000000|2022-04-01 14:40:00|335.86|332.98|336.69|333.81|336.97|334.09|333.79|330.91|0
1648824300000|2022-04-01 14:45:00|336.41|333.53|338.63|335.75|340.03|337.15|336.41|333.53|0
1648824600000|2022-04-01 14:50:00|338.91|336.03|341.28|338.4|341.42|338.54|338.08|335.2|0
1648824900000|2022-04-01 14:55:00|341.42|338.54|339.78|337.38|341.84|338.96|339.22|336.82|0
1648825200000|2022-04-01 15:00:00|339.5|337.1|339.36|336.96|340.34|337.94|338.66|336.26|0
1648825500000|2022-04-01 15:05:00|339.5|337.1|341.73|339.33|342.29|339.89|338.52|336.12|0
1648825800000|2022-04-01 15:10:00|341.59|339.19|340.28|337.88|342.94|340.54|339.45|337.05|0
1648826100000|2022-04-01 15:15:00|340|337.6|340.28|337.88|340.98|338.58|338.75|336.35|0
1648826400000|2022-04-01 15:20:00|340.42|338.02|340.56|338.16|342.23|339.83|339.16|336.76|0
1648826700000|2022-04-01 15:25:00|340.7|338.3|339.02|336.62|341.39|338.99|338.75|336.35|0
1648827000000|2022-04-01 15:30:00|338.88|336.48|337.21|334.81|339.3|336.9|336.52|334.12|0
1648827300000|2022-04-01 15:35:00|337.08|334.68|334.58|332.18|337.14|334.74|333.62|331.22|0
1648827600000|2022-04-01 15:40:00|334.51|332.11|332.1|329.7|334.51|332.11|331.69|329.29|0
1648827900000|2022-04-01 15:45:00|331.83|329.43|332.53|330.13|333.77|331.37|329.37|326.97|0
1648828200000|2022-04-01 15:50:00|332.12|329.72|335.01|332.61|335.7|333.3|331.56|329.16|0
1648828500000|2022-04-01 15:55:00|334.52|332.12|331.42|329.02|334.52|332.12|330.33|327.93|0
1648828800000|2022-04-01 16:00:00|330.87|328.47|329.5|327.1|331.63|329.23|329.5|327.1|0
1648829100000|2022-04-01 16:05:00|329.57|327.17|331.01|328.61|331.01|328.61|327.99|325.59|0
1648829400000|2022-04-01 16:10:00|331.15|328.75|331.42|329.02|331.69|329.29|329.78|327.38|0
1648829700000|2022-04-01 16:15:00|331.55|329.15|329.84|327.44|332.24|329.84|329.36|326.96|0
1648830000000|2022-04-01 16:20:00|329.56|327.16|331.21|328.81|331.89|329.49|329.43|327.03|0
1648830300000|2022-04-01 16:25:00|331.76|329.36|332.72|330.32|332.85|330.45|330.79|328.39|0
1648830600000|2022-04-01 16:30:00|332.44|330.04|328.19|325.79|332.44|330.04|327.51|325.11|0
1648830900000|2022-04-01 16:35:00|327.85|325.45|329.01|326.61|329.28|326.88|326.83|324.43|0
1648831200000|2022-04-01 16:40:00|328.87|326.47|331.34|328.94|331.61|329.21|327.92|325.52|0
1648831500000|2022-04-01 16:45:00|331.61|329.21|331.88|329.48|332.02|329.62|329.55|327.15|0
1648831800000|2022-04-01 16:50:00|331.75|329.35|331.47|329.07|332.29|329.89|329.69|327.29|0
1648832100000|2022-04-01 16:55:00|331.61|329.21|329.96|327.56|332.57|330.17|329.82|327.42|0
1648832400000|2022-04-01 17:00:00|330.23|327.83|328.76|326.36|330.92|328.52|328.08|325.68|0
1648832700000|2022-04-01 17:05:00|328.9|326.5|328.49|326.09|330.68|328.28|328.49|326.09|0
1648833000000|2022-04-01 17:10:00|328.41|326.01|327.25|324.85|328.41|326.01|326.57|324.17|0
1648833300000|2022-04-01 17:15:00|327.12|324.72|327.39|324.99|327.66|325.26|326.3|323.9|0
1648833600000|2022-04-01 17:20:00|327.52|325.12|328.21|325.81|328.34|325.94|324.93|322.53|0
1648833900000|2022-04-01 17:25:00|328.07|325.67|327.66|325.26|328.34|325.94|326.97|324.57|0
1648834200000|2022-04-01 17:30:00|327.52|325.12|327.65|325.25|329.23|326.83|327.25|324.85|0
1648834500000|2022-04-01 17:35:00|327.52|325.12|332.31|329.91|333.14|330.74|327.52|325.12|0
1648834800000|2022-04-01 17:40:00|332.45|330.05|332.72|330.32|334.38|331.98|332.04|329.64|0
1648835100000|2022-04-01 17:45:00|332.45|330.05|332.24|329.84|332.59|330.19|331.21|328.81|0
1648835400000|2022-04-01 17:50:00|331.9|329.5|331.44|329.04|332.27|329.87|330.83|328.43|0
1648835700000|2022-04-01 17:55:00|331.38|328.98|332.75|330.35|333.44|331.04|330.96|328.56|0
1648836000000|2022-04-01 18:00:00|332.61|330.21|336.89|334.49|336.89|334.49|332.2|329.8|0
1648836300000|2022-04-01 18:05:00|336.75|334.35|337.17|334.77|339.25|336.85|336.06|333.66|0
1648836600000|2022-04-01 18:10:00|336.89|334.49|338.14|335.74|338.14|335.74|335.5|333.1|0
1648836900000|2022-04-01 18:15:00|338.42|336.02|336.88|334.48|340.6|338.2|336.6|334.2|0
1648837200000|2022-04-01 18:20:00|337.16|334.76|337.29|334.89|338.96|336.56|336.6|334.2|0
1648837500000|2022-04-01 18:25:00|337.15|334.75|340.91|338.51|340.91|338.51|337.01|334.61|0
1648837800000|2022-04-01 18:30:00|340.77|338.37|343.15|340.75|343.43|341.03|340.35|337.95|0
1648838100000|2022-04-01 18:35:00|343.29|340.89|341.05|338.65|343.29|340.89|339.93|337.53|0
1648838400000|2022-04-01 18:40:00|341.19|338.79|342.24|339.84|343.15|340.75|340.5|338.1|0
1648838700000|2022-04-01 18:45:00|342.18|339.78|340.77|338.37|343.58|341.18|340.64|338.24|0
1648839000000|2022-04-01 18:50:00|340.91|338.51|339.38|336.98|341.05|338.65|339.1|336.7|0
1648839300000|2022-04-01 18:55:00|339.51|337.11|338.26|335.86|340.77|338.37|337.42|335.02|0
1648839600000|2022-04-01 19:00:00|337.84|335.44|340.35|337.95|341.75|339.35|337.7|335.3|0
1648839900000|2022-04-01 19:05:00|340.07|337.67|338.53|336.13|341.89|339.49|338.39|335.99|0
1648840200000|2022-04-01 19:10:00|338.67|336.27|338.39|335.99|339.51|337.11|335.89|333.49|0
1648840500000|2022-04-01 19:15:00|338.11|335.71|333.26|330.86|339.23|336.83|333.26|330.86|0
1648840800000|2022-04-01 19:20:00|332.98|330.58|332.27|329.87|333.65|331.25|330.62|328.22|0
1648841100000|2022-04-01 19:25:00|332.68|330.28|333.24|330.84|333.79|331.39|331.99|329.59|0
1648841400000|2022-04-01 19:30:00|333.65|331.25|330.61|328.21|334.62|332.22|329.51|327.11|0
1648841700000|2022-04-01 19:35:00|331.3|328.9|330.88|328.48|331.3|328.9|329.23|326.83|0
1648842000000|2022-04-01 19:40:00|330.75|328.35|330.61|328.21|333.37|330.97|329.51|327.11|0
1648842300000|2022-04-01 19:45:00|331.02|328.62|336.53|334.13|336.53|334.13|330.88|328.48|0
1648842600000|2022-04-01 19:50:00|338.88|336.48|344.46|341.58|346.92|344.04|338.33|335.93|0
1648842900000|2022-04-01 19:55:00|344.18|341.3|346|343.12|347.55|344.67|343.48|340.6|0
1648843200000|2022-04-01 20:00:00|345.16|342.28|345.9|343.5|346.46|344.06|343.76|340.88|0
1648843500000|2022-04-01 20:05:00|345.76|343.36|344.35|341.95|345.9|343.5|344.21|341.81|0
1648843800000|2022-04-01 20:10:00|344.21|341.81|341.69|339.29|344.35|341.95|341.69|339.29|0
1649055900000|2022-04-04 07:05:00|348.46|346.06|345.14|342.74|348.6|346.2|344.51|342.11|0
1649056200000|2022-04-04 07:10:00|345.07|342.67|340.73|338.33|345.21|342.81|340.31|337.91|0
1649056500000|2022-04-04 07:15:00|340.59|338.19|341.98|339.58|342.82|340.42|340.03|337.63|0
1649056800000|2022-04-04 07:20:00|341.77|339.37|341.42|339.02|342.54|340.14|341.14|338.74|0
1649057100000|2022-04-04 07:25:00|341.56|339.16|341.42|339.02|342.04|339.64|340.72|338.32|0
1649057400000|2022-04-04 07:30:00|341.56|339.16|343.38|340.98|343.38|340.98|341.56|339.16|0
1649057700000|2022-04-04 07:35:00|343.3|340.9|343.72|341.32|343.93|341.53|342.81|340.41|0
1649058000000|2022-04-04 07:40:00|343.79|341.39|342.67|340.27|344.35|341.95|342.67|340.27|0
1649058300000|2022-04-04 07:45:00|342.6|340.2|342.67|340.27|342.67|340.27|342.39|339.99|0
1649058600000|2022-04-04 07:50:00|342.53|340.13|342.67|340.27|342.67|340.27|342.53|340.13|0
1649058900000|2022-04-04 07:55:00|342.53|340.13|342.52|340.12|342.67|340.27|341.69|339.29|0
1649059200000|2022-04-04 08:00:00|342.66|340.26|341.26|338.86|343.64|341.24|340.42|338.02|0
1649059500000|2022-04-04 08:05:00|341.33|338.93|341.54|339.14|342.38|339.98|340.7|338.3|0
1649059800000|2022-04-04 08:10:00|341.68|339.28|342.38|339.98|342.38|339.98|341.26|338.86|0
1649060100000|2022-04-04 08:15:00|342.24|339.84|342.38|339.98|342.52|340.12|341.4|339|0
1649060400000|2022-04-04 08:20:00|342.52|340.12|343.35|340.95|343.64|341.24|342.09|339.69|0
1649060700000|2022-04-04 08:25:00|343.21|340.81|344.33|341.93|344.33|341.93|342.37|339.97|0
1649061000000|2022-04-04 08:30:00|344.47|342.07|345.18|342.78|345.46|343.06|344.33|341.93|0
1649061300000|2022-04-04 08:35:00|345.32|342.92|343.21|340.81|345.6|343.2|342.37|339.97|0
1649061600000|2022-04-04 08:40:00|342.85|340.45|341.67|339.27|343.27|340.87|341.67|339.27|0
1649061900000|2022-04-04 08:45:00|341.81|339.41|343.06|340.66|343.2|340.8|341.81|339.41|0
1649062200000|2022-04-04 08:50:00|343.13|340.73|343.76|341.36|343.76|341.36|342.92|340.52|0
1649062500000|2022-04-04 08:55:00|343.9|341.5|343.62|341.22|344.11|341.71|343.48|341.08|0
1649062800000|2022-04-04 09:00:00|343.48|341.08|345.58|343.18|345.65|343.25|343.48|341.08|0
1649063100000|2022-04-04 09:05:00|345.73|343.33|347.56|345.16|347.98|345.58|345.58|343.18|0
1649063400000|2022-04-04 09:10:00|347.7|345.3|348.75|346.35|348.97|346.57|347.7|345.3|0
1649063700000|2022-04-04 09:15:00|348.83|346.43|348.12|345.72|349.25|346.85|347.98|345.58|0
1649064000000|2022-04-04 09:20:00|348.04|345.64|348.54|346.14|348.96|346.56|347.83|345.43|0
1649064300000|2022-04-04 09:25:00|348.4|346|348.11|345.71|348.46|346.06|348.11|345.71|0
1649064600000|2022-04-04 09:30:00|348.25|345.85|347.69|345.29|348.25|345.85|346.77|344.37|0
1649064900000|2022-04-04 09:35:00|347.83|345.43|348.96|346.56|349.66|347.26|347.69|345.29|0
1649065200000|2022-04-04 09:40:00|349.24|346.84|348.53|346.13|349.38|346.98|348.46|346.06|0
1649065500000|2022-04-04 09:45:00|348.67|346.27|348.81|346.41|348.81|346.41|348.25|345.85|0
1649065800000|2022-04-04 09:50:00|348.95|346.55|348.1|345.7|349.37|346.97|348.1|345.7|0
1649066100000|2022-04-04 09:55:00|348.24|345.84|349.51|347.11|350.36|347.96|348.24|345.84|0
1649066400000|2022-04-04 10:00:00|349.58|347.18|348.95|346.55|350.22|347.82|348.95|346.55|0
1649066700000|2022-04-04 10:05:00|349.09|346.69|349.51|347.11|349.65|347.25|348.95|346.55|0
1649067000000|2022-04-04 10:10:00|349.65|347.25|350.07|347.67|350.22|347.82|348.94|346.54|0
1649067300000|2022-04-04 10:15:00|350.22|347.82|350.36|347.96|351.63|349.23|349.79|347.39|0
1649067600000|2022-04-04 10:20:00|350.5|348.1|350.92|348.52|351.49|349.09|350.07|347.67|0
1649067900000|2022-04-04 10:25:00|350.99|348.59|349.22|346.82|351.2|348.8|349.22|346.82|0
1649068200000|2022-04-04 10:30:00|349.29|346.89|348.79|346.39|349.36|346.96|348.65|346.25|0
1649068500000|2022-04-04 10:35:00|348.65|346.25|348.08|345.68|348.65|346.25|348.08|345.68|0
1649068800000|2022-04-04 10:40:00|347.94|345.54|347.8|345.4|348.5|346.1|347.66|345.26|0
1649069100000|2022-04-04 10:45:00|347.94|345.54|347.8|345.4|348.22|345.82|347.65|345.25|0
1649069400000|2022-04-04 10:50:00|347.65|345.25|347.51|345.11|347.94|345.54|347.23|344.83|0
1649069700000|2022-04-04 10:55:00|347.37|344.97|347.51|345.11|347.58|345.18|347.09|344.69|0
1649070000000|2022-04-04 11:00:00|347.37|344.97|348|345.6|348.07|345.67|347.29|344.89|0
1649070300000|2022-04-04 11:05:00|348.07|345.67|348.78|346.38|348.78|346.38|347.72|345.32|0
1649070600000|2022-04-04 11:10:00|348.64|346.24|348.77|346.37|349.06|346.66|348.21|345.81|0
1649070900000|2022-04-04 11:15:00|348.63|346.23|349.69|347.29|350.47|348.07|348.63|346.23|0
1649071200000|2022-04-04 11:20:00|349.76|347.36|349.62|347.22|350.33|347.93|349.48|347.08|0
1649071500000|2022-04-04 11:25:00|349.76|347.36|349.76|347.36|349.76|347.36|349.05|346.65|0
1649071800000|2022-04-04 11:30:00|349.69|347.29|348.77|346.37|349.9|347.5|348.77|346.37|0
1649072100000|2022-04-04 11:35:00|348.83|346.43|348.34|345.94|348.83|346.43|347.78|345.38|0
1649072400000|2022-04-04 11:40:00|348.48|346.08|348.62|346.22|348.76|346.36|348.34|345.94|0
1649072700000|2022-04-04 11:45:00|348.48|346.08|348.05|345.65|348.62|346.22|347.91|345.51|0
1649073000000|2022-04-04 11:50:00|347.91|345.51|349.32|346.92|349.32|346.92|347.91|345.51|0
1649073300000|2022-04-04 11:55:00|349.46|347.06|350.38|347.98|351.17|348.77|349.32|346.92|0
1649073600000|2022-04-04 12:00:00|350.45|348.05|349.46|347.06|351.02|348.62|349.32|346.92|0
1649073900000|2022-04-04 12:05:00|349.39|346.99|348.61|346.21|349.39|346.99|348.47|346.07|0
1649074200000|2022-04-04 12:10:00|348.75|346.35|349.17|346.77|349.74|347.34|348.61|346.21|0
1649074500000|2022-04-04 12:15:00|349.03|346.63|349.45|347.05|350.02|347.62|349.03|346.63|0
1649074800000|2022-04-04 12:20:00|349.31|346.91|350.73|348.33|350.87|348.47|349.31|346.91|0
1649075100000|2022-04-04 12:25:00|350.59|348.19|349.31|346.91|351.15|348.75|349.17|346.77|0
1649075400000|2022-04-04 12:30:00|349.45|347.05|350.16|347.76|350.3|347.9|349.17|346.77|0
1649075700000|2022-04-04 12:35:00|350.3|347.9|348.6|346.2|350.44|348.04|348.6|346.2|0
1649076000000|2022-04-04 12:40:00|348.74|346.34|348.45|346.05|349.16|346.76|348.03|345.63|0
1649076300000|2022-04-04 12:45:00|348.31|345.91|346.52|344.12|348.31|345.91|345.35|342.95|0
1649076600000|2022-04-04 12:50:00|346.66|344.26|346.66|344.26|347.29|344.89|346.52|344.12|0
1649076900000|2022-04-04 12:55:00|346.52|344.12|346.02|343.62|346.66|344.26|345.39|342.99|0
1649077200000|2022-04-04 13:00:00|345.96|343.56|347.64|345.24|347.78|345.38|345.96|343.56|0
1649077500000|2022-04-04 13:05:00|347.5|345.1|347.5|345.1|347.93|345.53|347.22|344.82|0
1649077800000|2022-04-04 13:10:00|347.36|344.96|348.49|346.09|348.63|346.23|347.36|344.96|0
1649078100000|2022-04-04 13:15:00|348.63|346.23|349.47|347.07|349.47|347.07|348.63|346.23|0
1649078400000|2022-04-04 13:20:00|349.33|346.93|348.76|346.36|349.47|347.07|348.48|346.08|0
1649078700000|2022-04-04 13:25:00|348.91|346.51|347.35|344.95|349.05|346.65|347.35|344.95|0
1649079000000|2022-04-04 13:30:00|347.07|344.67|342.07|339.67|347.35|344.95|341.37|338.97|0
1649079300000|2022-04-04 13:35:00|342.21|339.81|342.77|340.37|344.74|342.34|342.21|339.81|0
1649079600000|2022-04-04 13:40:00|343.05|340.65|346.28|343.88|347.2|344.8|343.05|340.65|0
1649079900000|2022-04-04 13:45:00|346.56|344.16|347.27|344.87|347.27|344.87|343.75|341.35|0
1649080200000|2022-04-04 13:50:00|347.12|344.72|351.47|349.07|351.68|349.28|347.12|344.72|0
1649080500000|2022-04-04 13:55:00|351.68|349.28|354.02|351.62|355.24|352.84|351.68|349.28|0
1649080800000|2022-04-04 14:00:00|354.16|351.76|354.3|351.9|354.59|352.19|353.31|350.91|0
1649081100000|2022-04-04 14:05:00|354.02|351.62|353.3|350.9|354.73|352.33|353.16|350.76|0
1649081400000|2022-04-04 14:10:00|353.87|351.47|351.88|349.48|354.87|352.47|351.24|348.84|0
1649081700000|2022-04-04 14:15:00|351.59|349.19|351.45|349.05|351.88|349.48|348.19|345.79|0
1649082000000|2022-04-04 14:20:00|351.59|349.19|354.29|351.89|354.72|352.32|351.16|348.76|0
1649082300000|2022-04-04 14:25:00|354.44|352.04|355.72|353.32|355.72|353.32|353.58|351.18|0
1649082600000|2022-04-04 14:30:00|355.86|353.46|354.43|352.03|356.15|353.75|354.29|351.89|0
1649082900000|2022-04-04 14:35:00|354.57|352.17|355.14|352.74|356.29|353.89|352.86|350.46|0
1649083200000|2022-04-04 14:40:00|355.43|353.03|352.01|349.61|355.43|353.03|352.01|349.61|0
1649083500000|2022-04-04 14:45:00|352.43|350.03|354.28|351.88|355|352.6|351.72|349.32|0
1649083800000|2022-04-04 14:50:00|354.14|351.74|354|351.6|355.28|352.88|354|351.6|0
1649084100000|2022-04-04 14:55:00|353.14|350.74|353.57|351.17|354.71|352.31|352.28|349.88|0
1649084400000|2022-04-04 15:00:00|353.85|351.45|356.99|354.59|357.42|355.02|353.28|350.88|0
1649084700000|2022-04-04 15:05:00|356.85|354.45|358.52|356.12|359.56|357.16|356.42|354.02|0
1649085000000|2022-04-04 15:10:00|358.09|355.69|357.51|355.11|358.52|356.12|356.37|353.97|0
1649085300000|2022-04-04 15:15:00|357.66|355.26|357.65|355.25|357.8|355.4|356.51|354.11|0
1649085600000|2022-04-04 15:20:00|357.08|354.68|358.08|355.68|358.08|355.68|356.79|354.39|0
1649085900000|2022-04-04 15:25:00|358.37|355.97|358.04|355.64|358.65|356.25|357.04|354.64|0
1649086200000|2022-04-04 15:30:00|358.19|355.79|357.9|355.5|359.34|356.94|357.47|355.07|0
1649086500000|2022-04-04 15:35:00|357.76|355.36|357.75|355.35|358.33|355.93|356.32|353.92|0
1649086800000|2022-04-04 15:40:00|357.47|355.07|357.61|355.21|358.18|355.78|357.32|354.92|0
1649087100000|2022-04-04 15:45:00|357.75|355.35|358.58|356.18|359.76|357.36|357.18|354.78|0
1649087400000|2022-04-04 15:50:00|358.43|356.03|359.65|357.25|359.72|357.32|358.14|355.74|0
1649087700000|2022-04-04 15:55:00|359.72|357.32|359.15|356.75|360.3|357.9|359|356.6|0
1649088000000|2022-04-04 16:00:00|359.29|356.89|358.57|356.17|359.29|356.89|358.28|355.88|0
1649088300000|2022-04-04 16:05:00|358.43|356.03|358.1|355.7|359|356.6|358|355.6|0
1649088600000|2022-04-04 16:10:00|358.25|355.85|359.11|356.71|359.11|356.71|357.38|354.98|0
1649088900000|2022-04-04 16:15:00|358.96|356.56|358.24|355.84|359.11|356.71|357.96|355.56|0
1649089200000|2022-04-04 16:20:00|358.39|355.99|358.1|355.7|358.67|356.27|357.52|355.12|0
1649089500000|2022-04-04 16:25:00|358.24|355.84|358.67|356.27|358.96|356.56|357.81|355.41|0
1649089800000|2022-04-04 16:30:00|358.53|356.13|358.67|356.27|359.39|356.99|358.38|355.98|0
1649090100000|2022-04-04 16:35:00|358.74|356.34|355.76|353.36|358.96|356.56|355.04|352.64|0
1649090400000|2022-04-04 16:40:00|355.47|353.07|354.75|352.35|355.76|353.36|353.9|351.5|0
1649090700000|2022-04-04 16:45:00|354.9|352.5|355.47|353.07|355.61|353.21|354.04|351.64|0
1649091000000|2022-04-04 16:50:00|355.61|353.21|355.32|352.92|355.76|353.36|354.61|352.21|0
1649091300000|2022-04-04 16:55:00|355.18|352.78|354.18|351.78|355.18|352.78|354.18|351.78|0
1649091600000|2022-04-04 17:00:00|354.03|351.63|353.89|351.49|354.18|351.78|352.89|350.49|0
1649091900000|2022-04-04 17:05:00|353.74|351.34|354.31|351.91|354.6|352.2|353.17|350.77|0
1649092200000|2022-04-04 17:10:00|354.17|351.77|354.17|351.77|354.46|352.06|353.74|351.34|0
1649092500000|2022-04-04 17:15:00|354.31|351.91|356.18|353.78|356.46|354.06|353.74|351.34|0
1649092800000|2022-04-04 17:20:00|356.03|353.63|356.32|353.92|356.75|354.35|355.46|353.06|0
1649093100000|2022-04-04 17:25:00|356.18|353.78|356.89|354.49|357.03|354.63|356.03|353.63|0
1649093400000|2022-04-04 17:30:00|356.75|354.35|357.03|354.63|357.75|355.35|356.6|354.2|0
1649093700000|2022-04-04 17:35:00|357.18|354.78|356.17|353.77|357.61|355.21|356.09|353.69|0
1649094000000|2022-04-04 17:40:00|356.31|353.91|357.38|354.98|357.38|354.98|355.88|353.48|0
1649094300000|2022-04-04 17:45:00|357.46|355.06|356.88|354.48|357.46|355.06|356.74|354.34|0
1649094600000|2022-04-04 17:50:00|357.03|354.63|357.6|355.2|358.03|355.63|357.03|354.63|0
1649094900000|2022-04-04 17:55:00|357.74|355.34|359.35|356.95|359.96|357.56|357.6|355.2|0
1649095200000|2022-04-04 18:00:00|359.5|357.1|359.64|357.24|359.64|357.24|358.2|355.8|0
1649095500000|2022-04-04 18:05:00|359.78|357.38|355.9|353.5|359.78|357.38|355.9|353.5|0
1649095800000|2022-04-04 18:10:00|356.04|353.64|357.22|354.82|357.37|354.97|355.33|352.93|0
1649096100000|2022-04-04 18:15:00|357.37|354.97|358.94|356.54|359.09|356.69|356.65|354.25|0
1649096400000|2022-04-04 18:20:00|359.09|356.69|359.52|357.12|359.52|357.12|358.51|356.11|0
1649096700000|2022-04-04 18:25:00|359.66|357.26|360.99|358.59|361.74|359.34|359.37|356.97|0
1649097000000|2022-04-04 18:30:00|361.06|358.66|361.71|359.31|361.71|359.31|359.98|357.58|0
1649097300000|2022-04-04 18:35:00|361.56|359.16|361.7|359.3|361.99|359.59|361.27|358.87|0
1649097600000|2022-04-04 18:40:00|361.56|359.16|361.56|359.16|361.7|359.3|360.98|358.58|0
1649097900000|2022-04-04 18:45:00|361.41|359.01|361.7|359.3|363|360.6|361.41|359.01|0
1649098200000|2022-04-04 18:50:00|361.84|359.44|363|360.6|363|360.6|361.12|358.72|0
1649098500000|2022-04-04 18:55:00|363.14|360.74|361.84|359.44|363.29|360.89|361.84|359.44|0
1649098800000|2022-04-04 19:00:00|361.98|359.58|362.13|359.73|362.56|360.16|360.97|358.57|0
1649099100000|2022-04-04 19:05:00|362.56|360.16|362.7|360.3|363.43|361.03|361.84|359.44|0
1649099400000|2022-04-04 19:10:00|363.14|360.74|362.56|360.16|363.57|361.17|361.26|358.86|0
1649099700000|2022-04-04 19:15:00|362.7|360.3|361.76|359.36|362.84|360.44|361.4|359|0
1649100000000|2022-04-04 19:20:00|361.98|359.58|363.56|361.16|363.71|361.31|361.98|359.58|0
1649100300000|2022-04-04 19:25:00|363.71|361.31|362.4|360|363.71|361.31|361.97|359.57|0
1649100600000|2022-04-04 19:30:00|362.26|359.86|362.69|360.29|363.42|361.02|361.68|359.28|0
1649100900000|2022-04-04 19:35:00|362.55|360.15|362.55|360.15|364.48|362.08|361.82|359.42|0
1649101200000|2022-04-04 19:40:00|362.69|360.29|360.52|358.12|363.27|360.87|360.38|357.98|0
1649101500000|2022-04-04 19:45:00|360.23|357.83|361.96|359.56|363.56|361.16|359.8|357.4|0
1649101800000|2022-04-04 19:50:00|362.83|360.43|364.13|361.73|365.44|363.04|361.96|359.56|0
1649102100000|2022-04-04 19:55:00|363.99|361.59|365.15|362.75|365.73|363.33|360.8|358.4|0
1649102400000|2022-04-04 20:00:00|365.58|363.18|364.42|362.02|365.87|363.47|364.13|361.73|0
1649102700000|2022-04-04 20:05:00|364.27|361.87|364.85|362.45|365.44|363.04|364.27|361.87|0
1649103000000|2022-04-04 20:10:00|364.71|362.31|363.52|361.12|365.29|362.89|363.52|361.12|0
1649103300000|2022-04-04 20:15:00|363.86|361.06|364.59|361.79|365.03|362.23|363.86|361.06|0
1649103600000|2022-04-04 20:20:00|364.73|361.93|365.31|362.51|365.38|362.58|364.59|361.79|0
1649103900000|2022-04-04 20:25:00|365.46|362.66|365.02|362.22|365.46|362.66|364.95|362.15|0
1649104200000|2022-04-04 20:30:00|364.87|362.07|365.16|362.36|365.16|362.36|364.73|361.93|0
1649104500000|2022-04-04 20:35:00|365.23|362.43|365.74|362.94|365.74|362.94|365.16|362.36|0
1649104800000|2022-04-04 20:40:00|365.89|363.09|365.74|362.94|365.96|363.16|365.6|362.8|0
1649105100000|2022-04-04 20:45:00|365.6|362.8|364.43|361.63|365.6|362.8|364.43|361.63|0
1649105400000|2022-04-04 20:50:00|364.29|361.49|364.72|361.92|364.72|361.92|363.99|361.19|0
1649105700000|2022-04-04 20:55:00|364.86|362.06|363.89|361.09|365.01|362.21|363.77|360.97|0
1649106000000|2022-04-04 21:00:00|363.98|361.18|364.08|361.28|364.08|361.28|363.83|361.03|0
1649106300000|2022-04-04 21:05:00|363.98|361.18|364.07|361.27|364.07|361.27|363.79|360.99|0
1649106600000|2022-04-04 21:10:00|363.99|361.19|363.99|361.19|364.03|361.23|363.74|360.94|0
1649106900000|2022-04-04 21:15:00|363.91|361.11|363.91|361.11|364.05|361.25|363.86|361.06|0
1649107200000|2022-04-04 21:20:00|363.88|361.08|364.03|361.23|364.03|361.23|363.75|360.95|0
1649107500000|2022-04-04 21:25:00|364.24|361.44|364.47|361.67|364.49|361.69|364.03|361.23|0
1649107800000|2022-04-04 21:30:00|364.49|361.69|364.28|361.48|364.49|361.69|364.22|361.42|0
1649108100000|2022-04-04 21:35:00|364.34|361.54|364.29|361.49|364.42|361.62|364.25|361.45|0
1649108400000|2022-04-04 21:40:00|364.23|361.43|364.16|361.36|364.27|361.47|363.94|361.14|0
1649108700000|2022-04-04 21:45:00|364.15|361.35|364.14|361.34|364.19|361.39|364.14|361.34|0
1649109000000|2022-04-04 21:50:00|364.16|361.36|364.14|361.34|364.16|361.36|364.14|361.34|0
1649109300000|2022-04-04 21:55:00|364.18|361.38|364.44|361.64|364.44|361.64|364.18|361.38|0
1649109600000|2022-04-04 22:00:00|364.4|361.6|363.82|361.02|364.4|361.6|363.45|360.65|0
1649109900000|2022-04-04 22:05:00|363.67|360.87|363.82|361.02|364.11|361.31|363.53|360.73|0
1649110200000|2022-04-04 22:10:00|363.67|360.87|363.96|361.16|364.03|361.23|363.67|360.87|0
1649110500000|2022-04-04 22:15:00|364.1|361.3|363.52|360.72|364.1|361.3|363.38|360.58|0
1649110800000|2022-04-04 22:20:00|363.59|360.79|363.37|360.57|363.67|360.87|363.37|360.57|0
1649111100000|2022-04-04 22:25:00|363.52|360.72|363.66|360.86|363.81|361.01|363.23|360.43|0
1649111400000|2022-04-04 22:30:00|363.59|360.79|363.37|360.57|363.66|360.86|363.23|360.43|0
1649111700000|2022-04-04 22:35:00|363.23|360.43|363.08|360.28|363.37|360.57|362.93|360.13|0
1649112000000|2022-04-04 22:40:00|362.93|360.13|363.08|360.28|363.22|360.42|362.93|360.13|0
1649112300000|2022-04-04 22:45:00|363.22|360.42|363.36|360.56|363.51|360.71|363.22|360.42|0
1649112600000|2022-04-04 22:50:00|363.43|360.63|363.22|360.42|363.43|360.63|363.07|360.27|0
1649112900000|2022-04-04 22:55:00|363.36|360.56|363.36|360.56|363.36|360.56|363.22|360.42|0
1649113200000|2022-04-04 23:00:00|363.21|360.41|363.36|360.56|363.36|360.56|363.21|360.41|0
1649113500000|2022-04-04 23:05:00|363.21|360.41|363.36|360.56|363.36|360.56|363.07|360.27|0
1649113800000|2022-04-04 23:10:00|363.28|360.48|363.06|360.26|363.28|360.48|363.06|360.26|0
1649114100000|2022-04-04 23:15:00|363.21|360.41|363.21|360.41|363.21|360.41|363.13|360.33|0
1649114400000|2022-04-04 23:20:00|363.06|360.26|363.06|360.26|363.21|360.41|362.91|360.11|0
1649114700000|2022-04-04 23:25:00|363.2|360.4|363.2|360.4|363.2|360.4|362.91|360.11|0
1649115000000|2022-04-04 23:30:00|363.35|360.55|364.07|361.27|364.07|361.27|363.35|360.55|0
1649115300000|2022-04-04 23:35:00|363.93|361.13|363.92|361.12|363.99|361.19|363.78|360.98|0
1649115600000|2022-04-04 23:40:00|363.78|360.98|363.78|360.98|363.92|361.12|363.49|360.69|0
1649115900000|2022-04-04 23:45:00|363.63|360.83|362.9|360.1|363.78|360.98|362.9|360.1|0
1649116200000|2022-04-04 23:50:00|363.05|360.25|362.9|360.1|363.05|360.25|362.76|359.96|0
1649116500000|2022-04-04 23:55:00|363.05|360.25|362.32|359.52|363.05|360.25|362.32|359.52|0
1649116800000|2022-04-05 00:00:00|362.46|359.66|361.16|358.36|362.46|359.66|361.16|358.36|0
1649117100000|2022-04-05 00:05:00|361.3|358.5|361.45|358.65|361.74|358.94|361.16|358.36|0
1649117400000|2022-04-05 00:10:00|361.52|358.72|361.59|358.79|361.95|359.15|361.45|358.65|0
1649117700000|2022-04-05 00:15:00|361.45|358.65|361.22|358.42|361.59|358.79|360.72|357.92|0
1649118000000|2022-04-05 00:20:00|361.3|358.5|361.01|358.21|361.44|358.64|361.01|358.21|0
1649118300000|2022-04-05 00:25:00|361.15|358.35|361.15|358.35|361.3|358.5|360.72|357.92|0
1649118600000|2022-04-05 00:30:00|361.29|358.49|361.58|358.78|361.73|358.93|361|358.2|0
1649118900000|2022-04-05 00:35:00|361.73|358.93|361.58|358.78|361.87|359.07|361.58|358.78|0
1649119200000|2022-04-05 00:40:00|361.43|358.63|361.72|358.92|361.72|358.92|361.14|358.34|0
1649119500000|2022-04-05 00:45:00|361.58|358.78|361.29|358.49|361.58|358.78|361|358.2|0
1649119800000|2022-04-05 00:50:00|361.36|358.56|361.43|358.63|362.01|359.21|361.14|358.34|0
1649120100000|2022-04-05 00:55:00|361.5|358.7|362.15|359.35|362.15|359.35|361.28|358.48|0
1649120400000|2022-04-05 01:00:00|362.29|359.49|361.86|359.06|362.44|359.64|361.71|358.91|0
1649120700000|2022-04-05 01:05:00|361.71|358.91|361.71|358.91|361.86|359.06|361.42|358.62|0
1649121000000|2022-04-05 01:10:00|361.78|358.98|361.71|358.91|362|359.2|361.71|358.91|0
1649121300000|2022-04-05 01:15:00|361.85|359.05|362.14|359.34|362.14|359.34|361.71|358.91|0
1649121600000|2022-04-05 01:20:00|362|359.2|362.14|359.34|362.43|359.63|362|359.2|0
1649121900000|2022-04-05 01:25:00|362.06|359.26|361.56|358.76|362.06|359.26|361.41|358.61|0
1649122200000|2022-04-05 01:30:00|361.41|358.61|361.77|358.97|361.99|359.19|361.41|358.61|0
1649122500000|2022-04-05 01:35:00|361.7|358.9|361.99|359.19|362.2|359.4|361.7|358.9|0
1649122800000|2022-04-05 01:40:00|362.06|359.26|361.99|359.19|362.06|359.26|361.7|358.9|0
1649123100000|2022-04-05 01:45:00|362.06|359.26|362.27|359.47|362.27|359.47|361.84|359.04|0
1649123400000|2022-04-05 01:50:00|362.42|359.62|362.85|360.05|362.85|360.05|362.42|359.62|0
1649123700000|2022-04-05 01:55:00|362.71|359.91|362.7|359.9|362.85|360.05|362.7|359.9|0
1649124000000|2022-04-05 02:00:00|362.77|359.97|362.85|360.05|362.85|360.05|362.7|359.9|0
1649124300000|2022-04-05 02:05:00|362.7|359.9|362.41|359.61|362.85|360.05|362.41|359.61|0
1649124600000|2022-04-05 02:10:00|362.26|359.46|362.26|359.46|362.41|359.61|362.26|359.46|0
1649124900000|2022-04-05 02:15:00|362.12|359.32|361.97|359.17|362.26|359.46|361.97|359.17|0
1649125200000|2022-04-05 02:20:00|361.83|359.03|363.42|360.62|363.42|360.62|361.54|358.74|0
1649125500000|2022-04-05 02:25:00|363.49|360.69|363.42|360.62|363.56|360.76|363.42|360.62|0
1649125800000|2022-04-05 02:30:00|363.27|360.47|363.85|361.05|363.85|361.05|363.27|360.47|0
1649126100000|2022-04-05 02:35:00|363.77|360.97|363.85|361.05|363.85|361.05|363.7|360.9|0
1649126400000|2022-04-05 02:40:00|363.77|360.97|363.84|361.04|363.85|361.05|363.7|360.9|0
1649126700000|2022-04-05 02:45:00|363.7|360.9|363.55|360.75|363.7|360.9|363.41|360.61|0
1649127000000|2022-04-05 02:50:00|363.41|360.61|362.97|360.17|363.41|360.61|362.97|360.17|0
1649127300000|2022-04-05 02:55:00|362.82|360.02|362.97|360.17|363.11|360.31|362.82|360.02|0
1649127600000|2022-04-05 03:00:00|363.11|360.31|363.26|360.46|363.4|360.6|363.11|360.31|0
1649127900000|2022-04-05 03:05:00|363.33|360.53|363.11|360.31|363.55|360.75|362.96|360.16|0
1649128200000|2022-04-05 03:10:00|363.25|360.45|363.25|360.45|363.54|360.74|363.25|360.45|0
1649128500000|2022-04-05 03:15:00|363.4|360.6|363.54|360.74|363.54|360.74|363.4|360.6|0
1649128800000|2022-04-05 03:20:00|363.39|360.59|363.25|360.45|363.54|360.74|363.25|360.45|0
1649129100000|2022-04-05 03:25:00|363.39|360.59|362.52|359.72|363.39|360.59|362.52|359.72|0
1649129400000|2022-04-05 03:30:00|362.67|359.87|362.37|359.57|362.67|359.87|362.23|359.43|0
1649129700000|2022-04-05 03:35:00|362.52|359.72|362.66|359.86|362.81|360.01|362.52|359.72|0
1649130000000|2022-04-05 03:40:00|362.73|359.93|362.66|359.86|362.95|360.15|362.66|359.86|0
1649130300000|2022-04-05 03:45:00|362.58|359.78|362.8|360|362.95|360.15|362.51|359.71|0
1649130600000|2022-04-05 03:50:00|362.95|360.15|362.66|359.86|362.95|360.15|362.58|359.78|0
1649130900000|2022-04-05 03:55:00|362.72|359.92|362.8|360|362.94|360.14|362.65|359.85|0
1649131200000|2022-04-05 04:00:00|362.94|360.14|362.8|360|362.94|360.14|362.65|359.85|0
1649131500000|2022-04-05 04:05:00|362.94|360.14|363.08|360.28|363.23|360.43|362.94|360.14|0
1649131800000|2022-04-05 04:10:00|363.23|360.43|362.94|360.14|363.23|360.43|362.94|360.14|0
1649132100000|2022-04-05 04:15:00|363.08|360.28|363.08|360.28|363.23|360.43|363.08|360.28|0
1649132400000|2022-04-05 04:20:00|362.93|360.13|363.08|360.28|363.15|360.35|362.93|360.13|0
1649132700000|2022-04-05 04:25:00|363.22|360.42|363.22|360.42|363.37|360.57|363.08|360.28|0
1649133000000|2022-04-05 04:30:00|363.29|360.49|363.8|361|364.01|361.21|363.22|360.42|0
1649133300000|2022-04-05 04:35:00|363.65|360.85|363.8|361|363.8|361|363.51|360.71|0
1649133600000|2022-04-05 04:40:00|363.72|360.92|363.5|360.7|363.79|360.99|363.5|360.7|0
1649133900000|2022-04-05 04:45:00|363.57|360.77|363.79|360.99|363.79|360.99|363.5|360.7|0
1649134200000|2022-04-05 04:50:00|363.94|361.14|363.94|361.14|363.94|361.14|363.57|360.77|0
1649134500000|2022-04-05 04:55:00|363.93|361.13|363.64|360.84|363.93|361.13|363.64|360.84|0
1649134800000|2022-04-05 05:00:00|363.5|360.7|363.93|361.13|364.08|361.28|363.5|360.7|0
1649135100000|2022-04-05 05:05:00|363.79|360.99|363.49|360.69|363.93|361.13|363.49|360.69|0
1649135400000|2022-04-05 05:10:00|363.42|360.62|363.64|360.84|363.64|360.84|363.35|360.55|0
1649135700000|2022-04-05 05:15:00|363.78|360.98|363.49|360.69|364.22|361.42|363.49|360.69|0
1649136000000|2022-04-05 05:20:00|363.63|360.83|363.78|360.98|363.78|360.98|363.56|360.76|0
1649136300000|2022-04-05 05:25:00|363.85|361.05|364.21|361.41|364.21|361.41|363.85|361.05|0
1649136600000|2022-04-05 05:30:00|364.14|361.34|363.77|360.97|364.14|361.34|363.77|360.97|0
1649136900000|2022-04-05 05:35:00|363.92|361.12|363.92|361.12|364.06|361.26|363.77|360.97|0
1649137200000|2022-04-05 05:40:00|363.77|360.97|363.77|360.97|363.91|361.11|363.48|360.68|0
1649137500000|2022-04-05 05:45:00|363.91|361.11|363.77|360.97|364.06|361.26|363.77|360.97|0
1649137800000|2022-04-05 05:50:00|363.91|361.11|364.2|361.4|364.2|361.4|363.77|360.97|0
1649138100000|2022-04-05 05:55:00|364.35|361.55|365.36|362.56|365.65|362.85|364.35|361.55|0
1649138400000|2022-04-05 06:00:00|365.51|362.71|366.38|363.58|366.38|363.58|365.36|362.56|0
1649138700000|2022-04-05 06:05:00|366.23|363.43|365.79|362.99|366.52|363.72|365.79|362.99|0
1649139000000|2022-04-05 06:10:00|365.65|362.85|364.63|361.83|365.65|362.85|364.63|361.83|0
1649139300000|2022-04-05 06:15:00|364.48|361.68|364.04|361.24|364.55|361.75|363.9|361.1|0
1649139600000|2022-04-05 06:20:00|364.19|361.39|364.04|361.24|364.33|361.53|363.03|360.23|0
1649139900000|2022-04-05 06:25:00|364.11|361.31|364.19|361.39|364.33|361.53|363.61|360.81|0
1649140200000|2022-04-05 06:30:00|364.04|361.24|364.11|361.31|364.19|361.39|363.6|360.8|0
1649140500000|2022-04-05 06:35:00|364.18|361.38|364.04|361.24|364.18|361.38|363.89|361.09|0
1649140800000|2022-04-05 06:40:00|363.89|361.09|363.16|360.36|363.89|361.09|363.16|360.36|0
1649141100000|2022-04-05 06:45:00|363.31|360.51|364.08|361.28|364.08|361.28|362.15|359.35|0
1649141400000|2022-04-05 06:50:00|364.15|361.35|364.08|361.28|364.15|361.35|363.65|360.85|0
1649141700000|2022-04-05 06:55:00|364.37|361.57|363.93|361.13|364.37|361.57|363.21|360.41|0
1649142000000|2022-04-05 07:00:00|364.51|361.71|366.11|363.31|367.85|365.05|364.37|361.57|0
1649142300000|2022-04-05 07:05:00|365.98|363.58|365.1|362.7|366.05|363.65|363.87|361.47|0
1649142600000|2022-04-05 07:10:00|365.47|363.07|364.91|362.03|366.2|363.8|363.44|360.65|0
1649142900000|2022-04-05 07:15:00|364.84|361.96|366.21|363.33|366.29|363.41|363.97|361.09|0
1649143200000|2022-04-05 07:20:00|366.29|363.41|365.99|363.11|366.72|363.84|365.41|362.53|0
1649143500000|2022-04-05 07:25:00|366.06|363.18|366.87|363.99|368.37|365.49|365.41|362.53|0
1649143800000|2022-04-05 07:30:00|367.02|364.14|367.89|365.01|369.2|366.32|366.43|363.55|0
1649144100000|2022-04-05 07:35:00|368.18|365.3|369.45|366.57|371.3|368.42|368.18|365.3|0
1649144400000|2022-04-05 07:40:00|369.52|366.64|369.96|367.08|370.25|367.37|369.23|366.35|0
1649144700000|2022-04-05 07:45:00|369.88|367|370.54|367.66|370.69|367.81|369.01|366.13|0
1649145000000|2022-04-05 07:50:00|370.4|367.52|368.64|365.76|370.4|367.52|368.35|365.47|0
1649145300000|2022-04-05 07:55:00|368.93|366.05|368.93|366.05|370.02|367.14|368.64|365.76|0
1649145600000|2022-04-05 08:00:00|368.85|365.97|367.96|365.56|369.66|366.78|367.96|365.56|0
1649145900000|2022-04-05 08:05:00|368.1|365.7|368.39|365.99|368.69|366.29|367.81|365.41|0
1649146200000|2022-04-05 08:10:00|368.46|366.06|369.41|367.01|369.42|367.02|368.32|365.92|0
1649146500000|2022-04-05 08:15:00|369.27|366.87|368.54|366.14|369.71|367.31|368.39|365.99|0
1649146800000|2022-04-05 08:20:00|368.39|365.99|368.39|365.99|369.12|366.72|368.17|365.77|0
1649147100000|2022-04-05 08:25:00|368.53|366.13|366.78|364.38|368.68|366.28|366.64|364.24|0
1649147400000|2022-04-05 08:30:00|366.64|364.24|366.78|364.38|367.22|364.82|366.2|363.8|0
1649147700000|2022-04-05 08:35:00|366.7|364.3|367.21|364.81|367.51|365.11|366.63|364.23|0
1649148000000|2022-04-05 08:40:00|367.07|364.67|367.21|364.81|367.8|365.4|366.92|364.52|0
1649148300000|2022-04-05 08:45:00|367.07|364.67|365.41|363.01|367.28|364.88|365.41|363.01|0
1649148600000|2022-04-05 08:50:00|365.26|362.86|365.87|363.47|366.6|364.2|365.26|362.86|0
1649148900000|2022-04-05 08:55:00|365.79|363.39|365.28|362.88|366.16|363.76|364.85|362.45|0
1649149200000|2022-04-05 09:00:00|365.14|362.74|365.06|362.66|365.43|363.03|364.77|362.37|0
1649149500000|2022-04-05 09:05:00|365.14|362.74|365.42|363.02|365.72|363.32|365.14|362.74|0
1649149800000|2022-04-05 09:10:00|365.49|363.09|365.57|363.17|365.71|363.31|365.28|362.88|0
1649150100000|2022-04-05 09:15:00|365.49|363.09|365.13|362.73|365.71|363.31|364.99|362.59|0
1649150400000|2022-04-05 09:20:00|365.2|362.8|364.55|362.15|365.57|363.17|364.4|362|0
1649150700000|2022-04-05 09:25:00|364.47|362.07|363.67|361.27|364.55|362.15|363.09|360.69|0
1649151000000|2022-04-05 09:30:00|363.74|361.34|362.89|360.49|363.82|361.42|362.67|360.27|0
1649151300000|2022-04-05 09:35:00|362.96|360.56|361.3|358.9|363.33|360.93|361.3|358.9|0
1649151600000|2022-04-05 09:40:00|361.44|359.04|361|358.6|361.58|359.18|360.72|358.32|0
1649151900000|2022-04-05 09:45:00|360.86|358.46|359.7|357.3|360.86|358.46|359.56|357.16|0
1649152200000|2022-04-05 09:50:00|359.63|357.23|361|358.6|361.29|358.89|359.27|356.87|0
1649152500000|2022-04-05 09:55:00|360.85|358.45|360.56|358.16|361.14|358.74|360.13|357.73|0
1649152800000|2022-04-05 10:00:00|360.42|358.02|361.43|359.03|361.72|359.32|360.05|357.65|0
1649153100000|2022-04-05 10:05:00|361.28|358.88|359.26|356.86|361.71|359.31|358.83|356.43|0
1649153400000|2022-04-05 10:10:00|359.12|356.72|359.26|356.86|359.55|357.15|358.68|356.28|0
1649153700000|2022-04-05 10:15:00|359.11|356.71|360.26|357.86|360.26|357.86|359.11|356.71|0
1649154000000|2022-04-05 10:20:00|360.19|357.79|358.1|355.7|360.41|358.01|357.67|355.27|0
1649154300000|2022-04-05 10:25:00|358.39|355.99|358.67|356.27|358.82|356.42|357.88|355.48|0
1649154600000|2022-04-05 10:30:00|358.74|356.34|357.67|355.27|359.68|357.28|357.67|355.27|0
1649154900000|2022-04-05 10:35:00|357.95|355.55|357.81|355.41|358.24|355.84|357.23|354.83|0
1649155200000|2022-04-05 10:40:00|357.66|355.26|358.81|356.41|358.81|356.41|357.66|355.26|0
1649155500000|2022-04-05 10:45:00|358.67|356.27|358.95|356.55|359.1|356.7|358.09|355.69|0
1649155800000|2022-04-05 10:50:00|358.67|356.27|359.96|357.56|360.25|357.85|358.59|356.19|0
1649156100000|2022-04-05 10:55:00|359.82|357.42|360.1|357.7|360.32|357.92|359.53|357.13|0
1649156400000|2022-04-05 11:00:00|359.96|357.56|359.67|357.27|360.25|357.85|359.38|356.98|0
1649156700000|2022-04-05 11:05:00|359.81|357.41|358.66|356.26|359.96|357.56|358.51|356.11|0
1649157000000|2022-04-05 11:10:00|358.51|356.11|358.51|356.11|358.8|356.4|357.79|355.39|0
1649157300000|2022-04-05 11:15:00|358.37|355.97|359.09|356.69|359.09|356.69|358.37|355.97|0
1649157600000|2022-04-05 11:20:00|359.01|356.61|358.94|356.54|359.87|357.47|358.8|356.4|0
1649157900000|2022-04-05 11:25:00|359.01|356.61|359.95|357.55|360.09|357.69|358.94|356.54|0
1649158200000|2022-04-05 11:30:00|360.09|357.69|360.69|358.29|361.73|359.33|359.8|357.4|0
1649158500000|2022-04-05 11:35:00|360.62|358.22|361.56|359.16|361.56|359.16|360.41|358.01|0
1649158800000|2022-04-05 11:40:00|361.7|359.3|362.57|360.17|362.71|360.31|361.56|359.16|0
1649159100000|2022-04-05 11:45:00|362.42|360.02|362.57|360.17|362.71|360.31|362.28|359.88|0
1649159400000|2022-04-05 11:50:00|362.42|360.02|361.99|359.59|362.57|360.17|361.7|359.3|0
1649159700000|2022-04-05 11:55:00|362.05|359.65|362.13|359.73|362.13|359.73|361.84|359.44|0
1649160000000|2022-04-05 12:00:00|362.27|359.87|363.43|361.03|363.43|361.03|361.55|359.15|0
1649160300000|2022-04-05 12:05:00|363.28|360.88|361.98|359.58|363.28|360.88|361.69|359.29|0
1649160600000|2022-04-05 12:10:00|361.83|359.43|361.69|359.29|362.41|360.01|361.54|359.14|0
1649160900000|2022-04-05 12:15:00|361.54|359.14|361.11|358.71|361.54|359.14|360.53|358.13|0
1649161200000|2022-04-05 12:20:00|360.96|358.56|359.66|357.26|361.46|359.06|359.66|357.26|0
1649161500000|2022-04-05 12:25:00|359.38|356.98|359.95|357.55|360.38|357.98|359.38|356.98|0
1649161800000|2022-04-05 12:30:00|360.09|357.69|360.81|358.41|360.96|358.56|360.09|357.69|0
1649162100000|2022-04-05 12:35:00|360.96|358.56|360.81|358.41|361.39|358.99|360.09|357.69|0
1649162400000|2022-04-05 12:40:00|360.96|358.56|360.66|358.26|361.39|358.99|360.52|358.12|0
1649162700000|2022-04-05 12:45:00|360.81|358.41|360.37|357.97|361.1|358.7|360.37|357.97|0
1649163000000|2022-04-05 12:50:00|360.52|358.12|360.08|357.68|360.95|358.55|359.51|357.11|0
1649163300000|2022-04-05 12:55:00|359.94|357.54|358.64|356.24|360.23|357.83|358.07|355.67|0
1649163600000|2022-04-05 13:00:00|358.5|356.1|360.37|357.97|360.66|358.26|358.5|356.1|0
1649163900000|2022-04-05 13:05:00|360.51|358.11|360.08|357.68|360.51|358.11|358.93|356.53|0
1649164200000|2022-04-05 13:10:00|360.22|357.82|360.36|357.96|360.51|358.11|359.64|357.24|0
1649164500000|2022-04-05 13:15:00|360.51|358.11|360.65|358.25|361.52|359.12|360.51|358.11|0
1649164800000|2022-04-05 13:20:00|360.79|358.39|360.28|357.88|361.23|358.83|359.5|357.1|0
1649165100000|2022-04-05 13:25:00|360.07|357.67|357.62|355.22|360.5|358.1|357.34|354.94|0
1649165400000|2022-04-05 13:30:00|357.48|355.08|365.33|362.93|365.62|363.22|357.48|355.08|0
1649165700000|2022-04-05 13:35:00|366.35|363.95|368.09|365.69|368.24|365.84|365.47|363.07|0
1649166000000|2022-04-05 13:40:00|367.94|365.54|367.51|365.11|369.55|367.15|367.36|364.96|0
1649166300000|2022-04-05 13:45:00|367.57|365.17|366.85|364.45|369.4|367|366.34|363.94|0
1649166600000|2022-04-05 13:50:00|367.07|364.67|366.19|363.79|367.21|364.81|364.45|362.05|0
1649166900000|2022-04-05 13:55:00|366.05|363.65|368.08|365.68|368.08|365.68|365.9|363.5|0
1649167200000|2022-04-05 14:00:00|368.15|365.75|370.41|368.01|373.2|370.8|367.21|364.81|0
1649167500000|2022-04-05 14:05:00|370.12|367.72|356.48|353.6|370.12|367.72|355.09|352.69|0
1649167800000|2022-04-05 14:10:00|356.19|353.31|358.31|355.43|360.39|357.51|355.76|352.88|0
1649168100000|2022-04-05 14:15:00|358.1|355.22|353.74|350.86|358.1|355.22|353.03|350.15|0
1649168400000|2022-04-05 14:20:00|353.88|351|353.82|350.94|355.82|352.94|350.76|347.88|0
1649168700000|2022-04-05 14:25:00|353.97|351.09|354.96|352.08|355.39|352.51|352.83|349.95|0
1649169000000|2022-04-05 14:30:00|355.39|352.51|353.53|350.65|356.53|353.65|353.25|350.37|0
1649169300000|2022-04-05 14:35:00|353.68|350.8|352.11|349.23|356.1|353.22|351.69|348.81|0
1649169600000|2022-04-05 14:40:00|351.83|348.95|353.53|350.65|353.96|351.08|351.83|348.95|0
1649169900000|2022-04-05 14:45:00|353.25|350.37|357.24|354.36|357.52|354.64|352.82|349.94|0
1649170200000|2022-04-05 14:50:00|357.38|354.5|360.53|357.65|361.25|358.37|356.81|353.93|0
1649170500000|2022-04-05 14:55:00|360.39|357.51|359.14|356.26|361.29|358.41|358.52|355.64|0
1649170800000|2022-04-05 15:00:00|359.28|356.4|358.42|355.54|360.14|357.26|357.13|354.25|0
1649171100000|2022-04-05 15:05:00|358.56|355.68|357.27|354.39|359.71|356.83|356.56|353.68|0
1649171400000|2022-04-05 15:10:00|357.41|354.53|357.84|354.96|358.27|355.39|355.13|352.25|0
1649171700000|2022-04-05 15:15:00|357.77|354.89|354.98|352.1|357.84|354.96|354.27|351.39|0
1649172000000|2022-04-05 15:20:00|355.13|352.25|355.64|352.76|358.36|355.48|354.68|351.8|0
1649172300000|2022-04-05 15:25:00|355.57|352.69|356.92|354.04|356.92|354.04|354.93|352.05|0
1649172600000|2022-04-05 15:30:00|356.64|353.76|358.92|356.04|359.07|356.19|355.92|353.04|0
1649172900000|2022-04-05 15:35:00|358.78|355.9|353.22|350.34|359.07|356.19|352.51|349.63|0
1649173200000|2022-04-05 15:40:00|353.5|350.62|354.82|352.42|355.39|352.99|352.93|350.05|0
1649173500000|2022-04-05 15:45:00|354.68|352.28|352.97|350.57|354.97|352.57|352.55|350.15|0
1649173800000|2022-04-05 15:50:00|353.12|350.72|352.26|349.86|354.68|352.28|350.99|348.59|0
1649174100000|2022-04-05 15:55:00|352.4|350|350.56|348.16|352.55|350.15|350.42|348.02|0
1649174400000|2022-04-05 16:00:00|350.42|348.02|350.7|348.3|351.83|349.43|348.72|346.32|0
1649174700000|2022-04-05 16:05:00|350.84|348.44|351.61|349.21|352.68|350.28|350.7|348.3|0
1649175000000|2022-04-05 16:10:00|351.83|349.43|351.4|349|352.4|350|350.76|348.36|0
1649175300000|2022-04-05 16:15:00|351.54|349.14|348.01|345.61|351.54|349.14|348.01|345.61|0
1649175600000|2022-04-05 16:20:00|348.08|345.68|347.73|345.33|349|346.6|346.46|344.06|0
1649175900000|2022-04-05 16:25:00|347.16|344.76|346.32|343.92|347.73|345.33|346.04|343.64|0
1649176200000|2022-04-05 16:30:00|346.18|343.78|346.88|344.48|347.3|344.9|344.54|342.14|0
1649176500000|2022-04-05 16:35:00|346.74|344.34|349.32|346.92|349.6|347.2|344.63|342.23|0
1649176800000|2022-04-05 16:40:00|348.62|346.22|347.49|345.09|349.32|346.92|347.21|344.81|0
1649177100000|2022-04-05 16:45:00|347.77|345.37|349.74|347.34|349.74|347.34|347.07|344.67|0
1649177400000|2022-04-05 16:50:00|349.6|347.2|351.01|348.61|351.15|348.75|349.18|346.78|0
1649177700000|2022-04-05 16:55:00|351.15|348.75|351.43|349.03|352|349.6|350.02|347.62|0
1649178000000|2022-04-05 17:00:00|351.29|348.89|350.07|347.67|351.43|349.03|349.22|346.82|0
1649178300000|2022-04-05 17:05:00|349.71|347.31|354.19|351.79|354.19|351.79|349.22|346.82|0
1649178600000|2022-04-05 17:10:00|354.61|352.21|354.33|351.93|354.61|352.21|353.62|351.22|0
1649178900000|2022-04-05 17:15:00|354.18|351.78|355.89|353.49|356.04|353.64|353.76|351.36|0
1649179200000|2022-04-05 17:20:00|355.75|353.35|354.06|351.66|357.71|355.31|354.06|351.66|0
1649179500000|2022-04-05 17:25:00|354.2|351.8|352.92|350.52|354.63|352.23|352.35|349.95|0
1649179800000|2022-04-05 17:30:00|353.06|350.66|350.79|348.39|353.06|350.66|350.36|347.96|0
1649180100000|2022-04-05 17:35:00|350.93|348.53|349.93|347.53|350.93|348.53|349.79|347.39|0
1649180400000|2022-04-05 17:40:00|349.79|347.39|347.25|344.85|349.79|347.39|347.25|344.85|0
1649180700000|2022-04-05 17:45:00|347.39|344.99|345.84|343.44|347.67|345.27|345.27|342.87|0
1649181000000|2022-04-05 17:50:00|345.56|343.16|345.51|343.11|346.21|343.81|343.73|341.33|0
1649181300000|2022-04-05 17:55:00|345.65|343.25|347.48|345.08|347.76|345.36|345.09|342.69|0
1649181600000|2022-04-05 18:00:00|347.33|344.93|345.93|343.53|348.18|345.78|345.51|343.11|0
1649181900000|2022-04-05 18:05:00|346.07|343.67|345.64|343.24|346.91|344.51|345.22|342.82|0
1649182200000|2022-04-05 18:10:00|345.78|343.38|347.14|344.74|347.85|345.45|343.58|341.18|0
1649182500000|2022-04-05 18:15:00|347|344.6|349.68|347.28|349.68|347.28|346.3|343.9|0
1649182800000|2022-04-05 18:20:00|349.82|347.42|349.25|346.85|350.67|348.27|348.41|346.01|0
1649183100000|2022-04-05 18:25:00|349.39|346.99|347.56|345.16|350.1|347.7|347.28|344.88|0
1649183400000|2022-04-05 18:30:00|347.7|345.3|346.71|344.31|347.84|345.44|346.43|344.03|0
1649183700000|2022-04-05 18:35:00|346.85|344.45|345.73|343.33|348.54|346.14|345.31|342.91|0
1649184000000|2022-04-05 18:40:00|345.87|343.47|348.4|346|348.68|346.28|345.17|342.77|0
1649184300000|2022-04-05 18:45:00|348.12|345.72|347.55|345.15|349.1|346.7|346.15|343.75|0
1649184600000|2022-04-05 18:50:00|347.69|345.29|347.55|345.15|348.82|346.42|346.99|344.59|0
1649184900000|2022-04-05 18:55:00|347.83|345.43|345.3|342.9|348.96|346.56|344.6|342.2|0
1649185200000|2022-04-05 19:00:00|345.37|342.97|342.92|340.52|346.56|344.16|342.92|340.52|0
1649185500000|2022-04-05 19:05:00|343.2|340.8|341.66|339.26|343.34|340.94|340.82|338.42|0
1649185800000|2022-04-05 19:10:00|341.8|339.4|339.15|336.75|341.94|339.54|338.46|336.06|0
1649186100000|2022-04-05 19:15:00|339.01|336.61|338.32|335.92|340.12|337.72|337.9|335.5|0
1649186400000|2022-04-05 19:20:00|338.04|335.64|341.65|339.25|341.65|339.25|337.35|334.95|0
1649186700000|2022-04-05 19:25:00|341.51|339.11|339.01|336.61|341.51|339.11|338.73|336.33|0
1649187000000|2022-04-05 19:30:00|338.87|336.47|335.54|333.14|338.87|336.47|335.41|333.01|0
1649187300000|2022-04-05 19:35:00|335.41|333.01|335.27|332.87|336.65|334.25|334.16|331.76|0
1649187600000|2022-04-05 19:40:00|335.4|333|335.68|333.28|336.37|333.97|334.03|331.63|0
1649187900000|2022-04-05 19:45:00|336.09|333.69|332.01|329.61|336.09|333.69|329.44|327.04|0
1649188200000|2022-04-05 19:50:00|331.32|328.92|336.96|334.56|339.18|336.78|331.32|328.92|0
1649188500000|2022-04-05 19:55:00|337.66|335.26|338.62|336.22|338.62|336.22|334.89|332.49|0
1649188800000|2022-04-05 20:00:00|338.9|336.5|339.45|337.05|339.59|337.19|338.62|336.22|0
1649189100000|2022-04-05 20:05:00|339.59|337.19|339.59|337.19|340.01|337.61|339.31|336.91|0
1649189400000|2022-04-05 20:10:00|339.45|337.05|338.76|336.36|339.73|337.33|338.76|336.36|0
1649189700000|2022-04-05 20:15:00|338.96|336.16|340.06|337.26|340.06|337.26|338.95|336.15|0
1649190000000|2022-04-05 20:20:00|339.65|336.85|339.23|336.43|339.79|336.99|339.23|336.43|0
1649190300000|2022-04-05 20:25:00|339.37|336.57|339.23|336.43|339.37|336.57|339.09|336.29|0
1649190600000|2022-04-05 20:30:00|339.36|336.56|339.78|336.98|339.92|337.12|339.36|336.56|0
1649190900000|2022-04-05 20:35:00|339.92|337.12|339.92|337.12|339.92|337.12|339.71|336.91|0
1649191200000|2022-04-05 20:40:00|340.06|337.26|339.91|337.11|340.12|337.32|339.91|337.11|0
1649191500000|2022-04-05 20:45:00|340.05|337.25|340.47|337.67|340.61|337.81|340.05|337.25|0
1649191800000|2022-04-05 20:50:00|340.61|337.81|341.02|338.22|341.02|338.22|340.33|337.53|0
1649192100000|2022-04-05 20:55:00|340.88|338.08|341.25|338.45|341.36|338.56|340.88|338.08|0
1649192400000|2022-04-05 21:00:00|341.29|338.49|341.35|338.55|341.55|338.75|341.27|338.47|0
1649192700000|2022-04-05 21:05:00|341.25|338.45|341.18|338.38|341.27|338.47|341.16|338.36|0
1649193000000|2022-04-05 21:10:00|341.16|338.36|341.36|338.56|341.45|338.65|341.16|338.36|0
1649193300000|2022-04-05 21:15:00|341.39|338.59|341.48|338.68|341.55|338.75|341.26|338.46|0
1649193600000|2022-04-05 21:20:00|341.46|338.66|341.58|338.78|341.64|338.84|341.28|338.48|0
1649193900000|2022-04-05 21:25:00|341.62|338.82|341.74|338.94|341.85|339.05|341.38|338.58|0
1649194200000|2022-04-05 21:30:00|341.76|338.96|341.5|338.7|341.79|338.99|341.27|338.47|0
1649194500000|2022-04-05 21:35:00|342.03|339.23|341.84|339.04|342.03|339.23|341.82|339.02|0
1649194800000|2022-04-05 21:40:00|341.86|339.06|341.82|339.02|341.88|339.08|341.82|339.02|0
1649195100000|2022-04-05 21:45:00|341.8|339|341.63|338.83|341.8|339|341.61|338.81|0
1649195400000|2022-04-05 21:50:00|341.59|338.79|341.57|338.77|341.59|338.79|341.57|338.77|0
1649195700000|2022-04-05 21:55:00|341.59|338.79|341.56|338.76|341.68|338.88|341.56|338.76|0
1649196000000|2022-04-05 22:00:00|341.06|338.26|340.44|337.64|341.34|338.54|340.44|337.64|0
1649196300000|2022-04-05 22:05:00|340.43|337.63|340.02|337.22|340.57|337.77|339.88|337.08|0
1649196600000|2022-04-05 22:10:00|340.16|337.36|339.6|336.8|340.16|337.36|339.6|336.8|0
1649196900000|2022-04-05 22:15:00|339.74|336.94|339.73|336.93|339.8|337|339.46|336.66|0
1649197200000|2022-04-05 22:20:00|339.6|336.8|338.9|336.1|339.6|336.8|338.9|336.1|0
1649197500000|2022-04-05 22:25:00|338.76|335.96|338.76|335.96|338.9|336.1|338.48|335.68|0
1649197800000|2022-04-05 22:30:00|339.04|336.24|339.73|336.93|339.87|337.07|339.04|336.24|0
1649198100000|2022-04-05 22:35:00|339.87|337.07|339.45|336.65|340.01|337.21|339.24|336.44|0
1649198400000|2022-04-05 22:40:00|339.59|336.79|340|337.2|340.28|337.48|339.59|336.79|0
1649198700000|2022-04-05 22:45:00|340.14|337.34|340.14|337.34|340.28|337.48|340|337.2|0
1649199000000|2022-04-05 22:50:00|340.28|337.48|340.41|337.61|340.55|337.75|340.14|337.34|0
1649199300000|2022-04-05 22:55:00|340.27|337.47|340.27|337.47|340.41|337.61|340.27|337.47|0
1649199600000|2022-04-05 23:00:00|340.41|337.61|340.27|337.47|340.48|337.68|340.13|337.33|0
1649199900000|2022-04-05 23:05:00|340.13|337.33|339.57|336.77|340.13|337.33|339.57|336.77|0
1649200200000|2022-04-05 23:10:00|339.71|336.91|339.29|336.49|339.71|336.91|339.29|336.49|0
1649200500000|2022-04-05 23:15:00|339.15|336.35|339.57|336.77|339.57|336.77|339.15|336.35|0
1649200800000|2022-04-05 23:20:00|339.71|336.91|339.43|336.63|339.71|336.91|339.43|336.63|0
1649201100000|2022-04-05 23:25:00|339.29|336.49|339.15|336.35|339.43|336.63|339.01|336.21|0
1649201400000|2022-04-05 23:30:00|339.29|336.49|339.56|336.76|339.56|336.76|339.29|336.49|0
1649201700000|2022-04-05 23:35:00|339.7|336.9|339.56|336.76|339.7|336.9|339.42|336.62|0
1649202000000|2022-04-05 23:40:00|339.7|336.9|340.81|338.01|340.88|338.08|339.7|336.9|0
1649202300000|2022-04-05 23:45:00|340.67|337.87|339.97|337.17|340.81|338.01|339.97|337.17|0
1649202600000|2022-04-05 23:50:00|340.11|337.31|340.11|337.31|340.39|337.59|339.97|337.17|0
1649202900000|2022-04-05 23:55:00|339.97|337.17|339.41|336.61|339.97|337.17|339|336.2|0
1649203200000|2022-04-06 00:00:00|339.27|336.47|338.3|335.5|339.27|336.47|338.03|335.23|0
1649203500000|2022-04-06 00:05:00|338.16|335.36|339.96|337.16|340.24|337.44|337.89|335.09|0
1649203800000|2022-04-06 00:10:00|340.1|337.3|340.38|337.58|340.8|338|340.1|337.3|0
1649204100000|2022-04-06 00:15:00|340.31|337.51|339.82|337.02|340.72|337.92|339.54|336.74|0
1649204400000|2022-04-06 00:20:00|339.96|337.16|339.4|336.6|339.96|337.16|339.26|336.46|0
1649204700000|2022-04-06 00:25:00|339.26|336.46|338.15|335.35|339.68|336.88|338.01|335.21|0
1649205000000|2022-04-06 00:30:00|338.01|335.21|337.04|334.24|338.01|335.21|337.04|334.24|0
1649205300000|2022-04-06 00:35:00|336.91|334.11|337.32|334.52|337.32|334.52|336.35|333.55|0
1649205600000|2022-04-06 00:40:00|337.46|334.66|336.41|333.61|337.59|334.79|336.21|333.41|0
1649205900000|2022-04-06 00:45:00|336.35|333.55|335.52|332.72|336.35|333.55|334.97|332.17|0
1649206200000|2022-04-06 00:50:00|335.45|332.65|334.96|332.16|335.52|332.72|334.96|332.16|0
1649206500000|2022-04-06 00:55:00|335.1|332.3|333.59|330.79|335.24|332.44|333.59|330.79|0
1649206800000|2022-04-06 01:00:00|333.51|330.71|333.72|330.92|333.72|330.92|332.62|329.82|0
1649207100000|2022-04-06 01:05:00|333.79|330.99|334.68|331.88|334.82|332.02|333.45|330.65|0
1649207400000|2022-04-06 01:10:00|334.82|332.02|334.68|331.88|334.82|332.02|334.13|331.33|0
1649207700000|2022-04-06 01:15:00|334.82|332.02|336.75|333.95|336.89|334.09|334.68|331.88|0
1649208000000|2022-04-06 01:20:00|336.89|334.09|336.61|333.81|336.89|334.09|336.19|333.39|0
1649208300000|2022-04-06 01:25:00|336.75|333.95|336.47|333.67|337.16|334.36|336.47|333.67|0
1649208600000|2022-04-06 01:30:00|336.33|333.53|335.91|333.11|336.47|333.67|335.36|332.56|0
1649208900000|2022-04-06 01:35:00|336.05|333.25|335.22|332.42|336.33|333.53|335.01|332.21|0
1649209200000|2022-04-06 01:40:00|335.08|332.28|335.49|332.69|335.49|332.69|334.53|331.73|0
1649209500000|2022-04-06 01:45:00|335.42|332.62|334.8|332|335.42|332.62|333.57|330.77|0
1649209800000|2022-04-06 01:50:00|334.53|331.73|333.84|331.04|335.22|332.42|333.84|331.04|0
1649210100000|2022-04-06 01:55:00|333.98|331.18|333.42|330.62|334.11|331.31|332.87|330.07|0
1649210400000|2022-04-06 02:00:00|333.15|330.35|333.42|330.62|333.97|331.17|333.15|330.35|0
1649210700000|2022-04-06 02:05:00|333.56|330.76|334.52|331.72|334.66|331.86|333.42|330.62|0
1649211000000|2022-04-06 02:10:00|334.66|331.86|333.97|331.17|334.72|331.92|333.83|331.03|0
1649211300000|2022-04-06 02:15:00|333.9|331.1|333.55|330.75|334.03|331.23|333.41|330.61|0
1649211600000|2022-04-06 02:20:00|333.41|330.61|334.24|331.44|334.38|331.58|333.41|330.61|0
1649211900000|2022-04-06 02:25:00|334.38|331.58|334.65|331.85|334.92|332.12|334.24|331.44|0
1649212200000|2022-04-06 02:30:00|334.51|331.71|335.2|332.4|335.47|332.67|334.1|331.3|0
1649212500000|2022-04-06 02:35:00|335.34|332.54|335.75|332.95|335.75|332.95|335.13|332.33|0
1649212800000|2022-04-06 02:40:00|335.61|332.81|335.33|332.53|335.75|332.95|335.06|332.26|0
1649213100000|2022-04-06 02:45:00|335.47|332.67|335.05|332.25|335.47|332.67|334.92|332.12|0
1649213400000|2022-04-06 02:50:00|335.12|332.32|335.46|332.66|335.46|332.66|334.91|332.11|0
1649213700000|2022-04-06 02:55:00|335.6|332.8|335.46|332.66|335.6|332.8|335.19|332.39|0
1649214000000|2022-04-06 03:00:00|335.32|332.52|335.6|332.8|336.15|333.35|335.32|332.52|0
1649214300000|2022-04-06 03:05:00|335.74|332.94|336.01|333.21|336.01|333.21|335.46|332.66|0
1649214600000|2022-04-06 03:10:00|336.15|333.35|335.73|332.93|336.42|333.62|335.46|332.66|0
1649214900000|2022-04-06 03:15:00|335.59|332.79|335.73|332.93|335.87|333.07|335.45|332.65|0
1649215200000|2022-04-06 03:20:00|335.66|332.86|335.04|332.24|335.66|332.86|335.04|332.24|0
1649215500000|2022-04-06 03:25:00|334.9|332.1|335.31|332.51|335.45|332.65|334.9|332.1|0
1649215800000|2022-04-06 03:30:00|335.17|332.37|335.17|332.37|335.31|332.51|334.9|332.1|0
1649216100000|2022-04-06 03:35:00|335.31|332.51|334.76|331.96|335.31|332.51|334.34|331.54|0
1649216400000|2022-04-06 03:40:00|334.62|331.82|333.99|331.19|334.76|331.96|333.93|331.13|0
1649216700000|2022-04-06 03:45:00|333.93|331.13|333.79|330.99|333.93|331.13|333.51|330.71|0
1649217000000|2022-04-06 03:50:00|333.93|331.13|334.47|331.67|334.61|331.81|333.79|330.99|0
1649217300000|2022-04-06 03:55:00|334.4|331.6|334.61|331.81|334.61|331.81|333.92|331.12|0
1649217600000|2022-04-06 04:00:00|334.75|331.95|335.02|332.22|335.16|332.36|334.75|331.95|0
1649217900000|2022-04-06 04:05:00|335.09|332.29|335.43|332.63|335.71|332.91|335.02|332.22|0
1649218200000|2022-04-06 04:10:00|335.57|332.77|335.71|332.91|335.98|333.18|335.57|332.77|0
1649218500000|2022-04-06 04:15:00|335.84|333.04|336.67|333.87|336.95|334.15|335.84|333.04|0
1649218800000|2022-04-06 04:20:00|336.81|334.01|336.53|333.73|336.81|334.01|336.53|333.73|0
1649219100000|2022-04-06 04:25:00|336.67|333.87|336.11|333.31|336.81|334.01|336.11|333.31|0
1649219400000|2022-04-06 04:30:00|336.04|333.24|335.7|332.9|336.25|333.45|335.56|332.76|0
1649219700000|2022-04-06 04:35:00|335.56|332.76|335.14|332.34|335.56|332.76|335.14|332.34|0
1649220000000|2022-04-06 04:40:00|335.28|332.48|335.69|332.89|335.83|333.03|335.28|332.48|0
1649220300000|2022-04-06 04:45:00|335.55|332.75|336.1|333.3|336.38|333.58|335.55|332.75|0
1649220600000|2022-04-06 04:50:00|336.17|333.37|335.69|332.89|336.24|333.44|335.62|332.82|0
1649220900000|2022-04-06 04:55:00|335.83|333.03|335.69|332.89|336.1|333.3|335.61|332.81|0
1649221200000|2022-04-06 05:00:00|335.82|333.02|336.65|333.85|336.65|333.85|335.68|332.88|0
1649221500000|2022-04-06 05:05:00|336.51|333.71|337.89|335.09|338.17|335.37|336.1|333.3|0
1649221800000|2022-04-06 05:10:00|338.03|335.23|337.34|334.54|338.03|335.23|337.2|334.4|0
1649222100000|2022-04-06 05:15:00|337.48|334.68|338.58|335.78|338.86|336.06|337.48|334.68|0
1649222400000|2022-04-06 05:20:00|338.44|335.64|338.86|336.06|339|336.2|338.3|335.5|0
1649222700000|2022-04-06 05:25:00|339|336.2|339.55|336.75|339.55|336.75|338.58|335.78|0
1649223000000|2022-04-06 05:30:00|339.41|336.61|339.41|336.61|339.69|336.89|339.13|336.33|0
1649223300000|2022-04-06 05:35:00|339.55|336.75|339.41|336.61|339.96|337.16|339.41|336.61|0
1649223600000|2022-04-06 05:40:00|339.27|336.47|338.85|336.05|339.68|336.88|338.71|335.91|0
1649223900000|2022-04-06 05:45:00|338.71|335.91|338.43|335.63|339.12|336.32|338.29|335.49|0
1649224200000|2022-04-06 05:50:00|338.57|335.77|338.29|335.49|338.71|335.91|338.01|335.21|0
1649224500000|2022-04-06 05:55:00|338.15|335.35|337.46|334.66|338.15|335.35|337.18|334.38|0
1649224800000|2022-04-06 06:00:00|337.18|334.38|338.15|335.35|338.42|335.62|337.18|334.38|0
1649225100000|2022-04-06 06:05:00|337.87|335.07|338.01|335.21|338.14|335.34|337.18|334.38|0
1649225400000|2022-04-06 06:10:00|338.14|335.34|338.56|335.76|338.98|336.18|338.01|335.21|0
1649225700000|2022-04-06 06:15:00|338.42|335.62|338.42|335.62|339.18|336.38|337.87|335.07|0
1649226000000|2022-04-06 06:20:00|338.56|335.76|338.14|335.34|338.83|336.03|337.72|334.92|0
1649226300000|2022-04-06 06:25:00|338.28|335.48|338.97|336.17|339.66|336.86|338.28|335.48|0
1649226600000|2022-04-06 06:30:00|339.11|336.31|339.94|337.14|339.94|337.14|338.83|336.03|0
1649226900000|2022-04-06 06:35:00|340.08|337.28|341.47|338.67|341.67|338.87|339.86|337.06|0
1649227200000|2022-04-06 06:40:00|341.6|338.8|341.74|338.94|342.02|339.22|341.46|338.66|0
1649227500000|2022-04-06 06:45:00|341.88|339.08|341.18|338.38|342.02|339.22|341.18|338.38|0
1649227800000|2022-04-06 06:50:00|341.32|338.52|339.51|336.71|341.32|338.52|339.51|336.71|0
1649228100000|2022-04-06 06:55:00|339.65|336.85|340.2|337.4|340.62|337.82|339.51|336.71|0
1649228400000|2022-04-06 07:00:00|340.76|337.96|338.68|335.88|341.04|338.24|338.68|335.88|0
1649228700000|2022-04-06 07:05:00|338.61|336.21|339.93|337.53|340|337.6|337.92|335.52|0
1649229000000|2022-04-06 07:10:00|340|337.6|340.28|337.88|341.53|339.13|338.75|336.35|0
1649229300000|2022-04-06 07:15:00|340.14|337.74|339.86|337.46|340.69|338.29|339.23|336.83|0
1649229600000|2022-04-06 07:20:00|339.72|337.32|338.53|336.13|339.86|337.46|338.47|336.07|0
1649229900000|2022-04-06 07:25:00|338.47|336.07|338.46|336.06|339.44|337.04|338.19|335.79|0
1649230200000|2022-04-06 07:30:00|338.6|336.2|332.53|330.13|338.88|336.48|332.53|330.13|0
1649230500000|2022-04-06 07:35:00|332.67|330.27|330.47|328.07|333.08|330.68|330.2|327.8|0
1649230800000|2022-04-06 07:40:00|330.61|328.21|330.47|328.07|331.98|329.58|329.65|327.25|0
1649231100000|2022-04-06 07:45:00|329.78|327.38|329.1|326.7|329.78|327.38|328.55|326.15|0
1649231400000|2022-04-06 07:50:00|329.03|326.63|328.22|325.82|330.81|328.41|327.2|324.8|0
1649231700000|2022-04-06 07:55:00|328.36|325.96|328.62|326.22|329.99|327.59|328.08|325.68|0
1649232000000|2022-04-06 08:00:00|328.49|326.09|329.85|327.45|330.12|327.72|327.81|325.41|0
1649232300000|2022-04-06 08:05:00|329.91|327.51|330.53|328.13|331.07|328.67|329.57|327.17|0
1649232600000|2022-04-06 08:10:00|330.39|327.99|329.77|327.37|330.66|328.26|329.16|326.76|0
1649232900000|2022-04-06 08:15:00|329.84|327.44|328.21|325.81|330.8|328.4|327.53|325.13|0
1649233200000|2022-04-06 08:20:00|328.07|325.67|326.98|324.58|328.21|325.81|326.44|324.04|0
1649233500000|2022-04-06 08:25:00|326.84|324.44|326.57|324.17|328.2|325.8|326.57|324.17|0
1649233800000|2022-04-06 08:30:00|326.77|324.37|325.62|323.22|327.11|324.71|325|322.6|0
1649234100000|2022-04-06 08:35:00|325.75|323.35|326.02|323.62|326.7|324.3|324.67|322.27|0
1649234400000|2022-04-06 08:40:00|326.16|323.76|324.8|322.4|326.16|323.76|324.8|322.4|0
1649234700000|2022-04-06 08:45:00|324.93|322.53|327.17|324.77|327.79|325.39|324.73|322.33|0
1649235000000|2022-04-06 08:50:00|327.24|324.84|328.47|326.07|328.74|326.34|327.24|324.84|0
1649235300000|2022-04-06 08:55:00|328.39|325.99|328.46|326.06|328.74|326.34|327.78|325.38|0
1649235600000|2022-04-06 09:00:00|328.6|326.2|328.19|325.79|329.56|327.16|328.05|325.65|0
1649235900000|2022-04-06 09:05:00|328.33|325.93|327.37|324.97|328.33|325.93|327.1|324.7|0
1649236200000|2022-04-06 09:10:00|327.3|324.9|326.01|323.61|327.91|325.51|325.87|323.47|0
1649236500000|2022-04-06 09:15:00|325.87|323.47|326|323.6|326.82|324.42|324.71|322.31|0
1649236800000|2022-04-06 09:20:00|326.28|323.88|326|323.6|326.28|323.88|325.19|322.79|0
1649237100000|2022-04-06 09:25:00|326.14|323.74|324.91|322.51|326.41|324.01|324.91|322.51|0
1649237400000|2022-04-06 09:30:00|325.05|322.65|325.05|322.65|325.86|323.46|324.91|322.51|0
1649237700000|2022-04-06 09:35:00|325.18|322.78|323.96|321.56|325.18|322.78|323.69|321.29|0
1649238000000|2022-04-06 09:40:00|324.1|321.7|323.28|320.88|324.5|322.1|322.07|319.67|0
1649238300000|2022-04-06 09:45:00|322.74|320.34|321.53|319.13|323.15|320.75|321.53|319.13|0
1649238600000|2022-04-06 09:50:00|321.12|318.72|323.61|321.21|324.02|321.62|320.18|317.78|0
1649238900000|2022-04-06 09:55:00|323.68|321.28|326.58|324.18|326.86|324.46|323.68|321.28|0
1649239200000|2022-04-06 10:00:00|326.51|324.11|326.45|324.05|326.86|324.46|325.77|323.37|0
1649239500000|2022-04-06 10:05:00|326.58|324.18|326.17|323.77|326.72|324.32|326.17|323.77|0
1649239800000|2022-04-06 10:10:00|326.1|323.7|324.14|321.74|326.44|324.04|324.14|321.74|0
1649240100000|2022-04-06 10:15:00|323.6|321.2|323.06|320.66|324.55|322.15|322.19|319.79|0
1649240400000|2022-04-06 10:20:00|323.2|320.8|323.69|321.29|323.83|321.43|319.7|317.3|0
1649240700000|2022-04-06 10:25:00|323.56|321.16|324.23|321.83|324.36|321.96|323.15|320.75|0
1649241000000|2022-04-06 10:30:00|324.09|321.69|323.01|320.61|324.09|321.69|322.34|319.94|0
1649241300000|2022-04-06 10:35:00|323.15|320.75|322.34|319.94|323.28|320.88|321.93|319.53|0
1649241600000|2022-04-06 10:40:00|322.2|319.8|322.6|320.2|323.01|320.61|321.66|319.26|0
1649241900000|2022-04-06 10:45:00|322.47|320.07|321.93|319.53|322.74|320.34|321.93|319.53|0
1649242200000|2022-04-06 10:50:00|321.86|319.46|321.66|319.26|322.06|319.66|320.85|318.45|0
1649242500000|2022-04-06 10:55:00|321.52|319.12|321.52|319.12|322.06|319.66|320.99|318.59|0
1649242800000|2022-04-06 11:00:00|321.66|319.26|322.19|319.79|322.46|320.06|321.66|319.26|0
1649243100000|2022-04-06 11:05:00|321.79|319.39|320.31|317.91|322.06|319.66|320.31|317.91|0
1649243400000|2022-04-06 11:10:00|320.44|318.04|318.83|316.43|320.71|318.31|318.3|315.9|0
1649243700000|2022-04-06 11:15:00|318.7|316.3|319.64|317.24|320.04|317.64|318.17|315.77|0
1649244000000|2022-04-06 11:20:00|319.5|317.1|317.89|315.49|319.77|317.37|317.89|315.49|0
1649244300000|2022-04-06 11:25:00|317.76|315.36|317.89|315.49|318.29|315.89|317.63|315.23|0
1649244600000|2022-04-06 11:30:00|317.76|315.36|318.42|316.02|318.42|316.02|316.69|314.29|0
1649244900000|2022-04-06 11:35:00|318.29|315.89|318.15|315.75|318.96|316.56|317.75|315.35|0
1649245200000|2022-04-06 11:40:00|318.29|315.89|316.95|314.55|318.29|315.89|316.69|314.29|0
1649245500000|2022-04-06 11:45:00|316.88|314.48|317.35|314.95|318.29|315.89|316.68|314.28|0
1649245800000|2022-04-06 11:50:00|316.82|314.42|316.28|313.88|316.82|314.42|315.75|313.35|0
1649246100000|2022-04-06 11:55:00|316.34|313.94|316.2|313.8|316.46|314.06|315.35|312.95|0
1649246400000|2022-04-06 12:00:00|316.33|313.93|315.4|313|316.86|314.46|315.26|312.86|0
1649246700000|2022-04-06 12:05:00|315.8|313.4|316.46|314.06|316.59|314.19|314.73|312.33|0
1649247000000|2022-04-06 12:10:00|316.39|313.99|316.99|314.59|317.52|315.12|315.39|312.99|0
1649247300000|2022-04-06 12:15:00|316.85|314.45|316.72|314.32|317.25|314.85|316.06|313.66|0
1649247600000|2022-04-06 12:20:00|316.85|314.45|317.18|314.78|317.39|314.99|316.59|314.19|0
1649247900000|2022-04-06 12:25:00|317.25|314.85|318.58|316.18|318.58|316.18|316.85|314.45|0
1649248200000|2022-04-06 12:30:00|318.72|316.32|317.22|314.82|318.72|316.32|316.82|314.42|0
1649248500000|2022-04-06 12:35:00|317.08|314.68|317.35|314.95|317.61|315.21|316.82|314.42|0
1649248800000|2022-04-06 12:40:00|317.21|314.81|316.68|314.28|317.21|314.81|316.41|314.01|0
1649249100000|2022-04-06 12:45:00|316.81|314.41|316.62|314.22|317.1|314.7|315.61|313.21|0
1649249400000|2022-04-06 12:50:00|316.49|314.09|317.15|314.75|318.49|316.09|316.36|313.96|0
1649249700000|2022-04-06 12:55:00|317.55|315.15|318.88|316.48|319.42|317.02|317.55|315.15|0
1649250000000|2022-04-06 13:00:00|318.48|316.08|320.08|317.68|320.22|317.82|318.22|315.82|0
1649250300000|2022-04-06 13:05:00|319.95|317.55|319.95|317.55|320.48|318.08|319.68|317.28|0
1649250600000|2022-04-06 13:10:00|320.08|317.68|319.41|317.01|320.22|317.82|318.75|316.35|0
1649250900000|2022-04-06 13:15:00|319.55|317.15|319.81|317.41|320.21|317.81|319.01|316.61|0
1649251200000|2022-04-06 13:20:00|319.68|317.28|319.01|316.61|320.08|317.68|318.47|316.07|0
1649251500000|2022-04-06 13:25:00|318.87|316.47|318.2|315.8|319.01|316.61|318.07|315.67|0
1649251800000|2022-04-06 13:30:00|317.8|315.4|316.67|314.27|321.55|319.15|314.88|312.48|0
1649252100000|2022-04-06 13:35:00|316.87|314.47|316.2|313.8|316.87|314.47|314.08|311.68|0
1649252400000|2022-04-06 13:40:00|315.94|313.54|312.6|309.72|316.2|313.8|312.36|309.72|0
1649252700000|2022-04-06 13:45:00|313|310.12|312.1|309.22|313.29|310.41|308.72|305.84|0
1649253000000|2022-04-06 13:50:00|311.83|308.95|312.36|309.48|312.89|310.01|311.04|308.16|0
1649253300000|2022-04-06 13:55:00|311.7|308.82|314.29|311.41|315.39|312.51|311.04|308.16|0
1649253600000|2022-04-06 14:00:00|314.43|311.55|310.88|308|315.09|312.21|310.74|307.86|0
1649253900000|2022-04-06 14:05:00|310.68|307.8|312.06|309.18|313.89|311.01|310.68|307.8|0
1649254200000|2022-04-06 14:10:00|311.92|309.04|312.88|310|313.89|311.01|310.75|307.87|0
1649254500000|2022-04-06 14:15:00|312.49|309.61|315.77|312.89|316.57|313.69|312.49|309.61|0
1649254800000|2022-04-06 14:20:00|315.51|312.63|316.03|313.15|316.7|313.82|314.46|311.58|0
1649255100000|2022-04-06 14:25:00|315.64|312.76|312.48|309.6|316.17|313.29|312.48|309.6|0
1649255400000|2022-04-06 14:30:00|312.74|309.86|312.61|309.73|314.06|311.18|311.3|308.42|0
1649255700000|2022-04-06 14:35:00|313.14|310.26|315.24|312.36|315.24|312.36|312.61|309.73|0
1649256000000|2022-04-06 14:40:00|314.84|311.96|314.75|311.87|316.21|313.33|313.4|310.52|0
1649256300000|2022-04-06 14:45:00|314.36|311.48|315.7|313.3|315.83|313.43|313.96|311.08|0
1649256600000|2022-04-06 14:50:00|315.44|313.04|311.05|308.65|315.96|313.56|310.66|308.26|0
1649256900000|2022-04-06 14:55:00|311.11|308.71|310|307.6|312.36|309.96|310|307.6|0
1649257200000|2022-04-06 15:00:00|309.74|307.34|312.49|310.09|312.49|310.09|309.47|307.07|0
1649257500000|2022-04-06 15:05:00|312.36|309.96|309.47|307.07|312.75|310.35|308.95|306.55|0
1649257800000|2022-04-06 15:10:00|309.21|306.81|309.6|307.2|310.52|308.12|309.08|306.68|0
1649258100000|2022-04-06 15:15:00|309.99|307.59|308.94|306.54|310.65|308.25|308.29|305.89|0
1649258400000|2022-04-06 15:20:00|308.81|306.41|312.21|309.81|314.19|311.79|308.09|305.69|0
1649258700000|2022-04-06 15:25:00|312.08|309.68|312.74|310.34|313.13|310.73|310.9|308.5|0
1649259000000|2022-04-06 15:30:00|313|310.6|310.9|308.5|313.53|311.13|310.24|307.84|0
1649259300000|2022-04-06 15:35:00|311.16|308.76|310.96|308.56|312.21|309.81|310.63|308.23|0
1649259600000|2022-04-06 15:40:00|311.03|308.63|313.13|310.73|313.26|310.86|310.89|308.49|0
1649259900000|2022-04-06 15:45:00|313.52|311.12|315.76|313.36|316.82|314.42|312.6|310.2|0
1649260200000|2022-04-06 15:50:00|316.03|313.63|316.29|313.89|318.02|315.62|315.36|312.96|0
1649260500000|2022-04-06 15:55:00|316.16|313.76|315.36|312.96|316.88|314.48|314.7|312.3|0
1649260800000|2022-04-06 16:00:00|315.49|313.09|314.3|311.9|316.35|313.95|314.3|311.9|0
1649261100000|2022-04-06 16:05:00|314.7|312.3|314.43|312.03|316.15|313.75|314.3|311.9|0
1649261400000|2022-04-06 16:10:00|314.96|312.56|310.84|308.44|314.96|312.56|310.84|308.44|0
1649261700000|2022-04-06 16:15:00|310.58|308.18|309.46|307.06|310.58|308.18|309.13|306.73|0
1649262000000|2022-04-06 16:20:00|309.4|307|309|306.6|309.53|307.13|307.43|305.03|0
1649262300000|2022-04-06 16:25:00|309.13|306.73|308.87|306.47|309.79|307.39|308.34|305.94|0
1649262600000|2022-04-06 16:30:00|308.74|306.34|310.57|308.17|310.7|308.3|308.08|305.68|0
1649262900000|2022-04-06 16:35:00|310.18|307.78|309.65|307.25|310.44|308.04|309.26|306.86|0
1649263200000|2022-04-06 16:40:00|309.52|307.12|310.17|307.77|310.83|308.43|309.39|306.99|0
1649263500000|2022-04-06 16:45:00|309.91|307.51|310.04|307.64|310.83|308.43|308.21|305.81|0
1649263800000|2022-04-06 16:50:00|310.17|307.77|310.17|307.77|310.17|307.77|308.6|306.2|0
1649264100000|2022-04-06 16:55:00|310.3|307.9|310.95|308.55|311.22|308.82|309.9|307.5|0
1649264400000|2022-04-06 17:00:00|310.69|308.29|309.51|307.11|311.08|308.68|308.98|306.58|0
1649264700000|2022-04-06 17:05:00|309.64|307.24|310.58|308.18|311.77|309.37|309.51|307.11|0
1649265000000|2022-04-06 17:10:00|310.65|308.25|311.24|308.84|311.5|309.1|310.06|307.66|0
1649265300000|2022-04-06 17:15:00|311.1|308.7|312.02|309.62|312.81|310.41|310.58|308.18|0
1649265600000|2022-04-06 17:20:00|311.76|309.36|314.39|311.99|314.39|311.99|311.37|308.97|0
1649265900000|2022-04-06 17:25:00|314.26|311.86|313.44|311.04|315.06|312.66|313.2|310.8|0
1649266200000|2022-04-06 17:30:00|313.71|311.31|315.16|312.76|316.09|313.69|312.91|310.51|0
1649266500000|2022-04-06 17:35:00|315.29|312.89|316.35|313.95|316.35|313.95|313.83|311.43|0
1649266800000|2022-04-06 17:40:00|316.22|313.82|318.47|316.07|319.27|316.87|315.82|313.42|0
1649267100000|2022-04-06 17:45:00|318.34|315.94|318.98|316.1|319.11|316.23|315.68|313.28|0
1649267400000|2022-04-06 17:50:00|318.91|316.03|316.67|313.79|319.36|316.48|316.29|313.41|0
1649267700000|2022-04-06 17:55:00|316.54|313.66|313.95|311.07|316.94|314.06|313.95|311.07|0
1649268000000|2022-04-06 18:00:00|314.21|311.33|319.45|316.57|326.86|323.98|310.78|307.9|0
1649268300000|2022-04-06 18:05:00|318.64|315.76|307.58|304.7|318.64|315.76|306.73|303.85|0
1649268600000|2022-04-06 18:10:00|307.13|304.25|304.85|301.97|309.71|306.83|304.46|301.58|0
1649268900000|2022-04-06 18:15:00|304.59|301.71|303.74|300.86|304.59|301.71|299.74|296.86|0
1649269200000|2022-04-06 18:20:00|303.48|300.6|305.82|302.94|307.51|304.63|303.16|300.28|0
1649269500000|2022-04-06 18:25:00|305.95|303.07|305.46|302.58|310|307.12|303.55|300.67|0
1649269800000|2022-04-06 18:30:00|306.38|303.5|317.53|315.13|318.93|316.53|305.85|302.97|0
1649270100000|2022-04-06 18:35:00|317.6|315.2|312.93|310.05|320.11|317.23|310.93|308.05|0
1649270400000|2022-04-06 18:40:00|312.53|309.65|315.31|312.43|316.04|313.16|310.95|308.07|0
1649270700000|2022-04-06 18:45:00|314.52|311.64|312.69|310.29|317.98|315.1|312.03|309.63|0
1649271000000|2022-04-06 18:50:00|314.14|311.74|317.04|314.64|317.71|315.31|312.12|309.72|0
1649271300000|2022-04-06 18:55:00|317.44|315.04|321.6|319.2|321.73|319.33|316.91|314.51|0
1649271600000|2022-04-06 19:00:00|321.87|319.47|324.71|322.31|326.74|324.34|321.03|318.63|0
1649271900000|2022-04-06 19:05:00|324.36|321.96|319.04|316.64|324.36|321.96|317.57|315.17|0
1649272200000|2022-04-06 19:10:00|319.98|317.58|320.79|318.39|322.47|320.07|318.24|315.84|0
1649272500000|2022-04-06 19:15:00|320.85|318.45|317.03|314.63|323.08|320.68|316.9|314.5|0
1649272800000|2022-04-06 19:20:00|316.63|314.23|312.73|310.33|317.3|314.9|309.26|306.86|0
1649273100000|2022-04-06 19:25:00|312.93|310.53|309.36|306.96|313.46|311.06|308.97|306.57|0
1649273400000|2022-04-06 19:30:00|309.1|306.7|308.04|305.64|311.87|309.47|307.52|305.12|0
1649273700000|2022-04-06 19:35:00|308.7|306.3|314.92|312.52|315.05|312.65|307.78|305.38|0
1649274000000|2022-04-06 19:40:00|314.39|311.99|315.32|312.92|315.98|313.58|312.26|309.86|0
1649274300000|2022-04-06 19:45:00|314.12|311.72|318.94|316.54|320.55|318.15|313.69|311.29|0
1649274600000|2022-04-06 19:50:00|320.28|317.88|313.86|311.46|320.82|318.42|313.73|311.33|0
1649274900000|2022-04-06 19:55:00|313.73|311.33|312.41|310.01|317.73|315.33|312.41|310.01|0
1649275200000|2022-04-06 20:00:00|311.96|309.56|312.22|309.82|312.22|309.82|310.37|307.97|0
1649275500000|2022-04-06 20:05:00|312.29|309.89|313.15|310.75|313.42|311.02|312.22|309.82|0
1649275800000|2022-04-06 20:10:00|313.08|310.68|311.82|309.42|313.55|311.15|311.82|309.42|0
1649276100000|2022-04-06 20:15:00|312.02|309.22|312.28|309.48|312.35|309.55|310.43|307.63|0
1649276400000|2022-04-06 20:20:00|312.15|309.35|311.75|308.95|312.41|309.61|311.49|308.69|0
1649276700000|2022-04-06 20:25:00|311.81|309.01|312.15|309.35|312.41|309.61|311.75|308.95|0
1649277000000|2022-04-06 20:30:00|312.28|309.48|312.01|309.21|312.41|309.61|312.01|309.21|0
1649277300000|2022-04-06 20:35:00|312.21|309.41|311.21|308.41|312.28|309.48|310.69|307.89|0
1649277600000|2022-04-06 20:40:00|311.28|308.48|310.95|308.15|311.48|308.68|310.95|308.15|0
1649277900000|2022-04-06 20:45:00|311.21|308.41|311.54|308.74|311.61|308.81|310.95|308.15|0
1649278200000|2022-04-06 20:50:00|311.47|308.67|310.55|307.75|311.47|308.67|310.55|307.75|0
1649278500000|2022-04-06 20:55:00|310.68|307.88|310.34|307.54|310.81|308.01|310.34|307.54|0
1649278800000|2022-04-06 21:00:00|310.33|307.53|310.62|307.82|310.73|307.93|310.33|307.53|0
1649279100000|2022-04-06 21:05:00|310.61|307.81|311.02|308.22|311.02|308.22|310.61|307.81|0
1649279400000|2022-04-06 21:10:00|310.99|308.19|310.99|308.19|311.09|308.29|310.84|308.04|0
1649279700000|2022-04-06 21:15:00|311.01|308.21|311.01|308.21|311.03|308.23|310.99|308.19|0
1649280000000|2022-04-06 21:20:00|311.03|308.23|311.05|308.25|311.05|308.25|310.97|308.17|0
1649280300000|2022-04-06 21:25:00|311.01|308.21|310.95|308.15|311.07|308.27|310.95|308.15|0
1649280600000|2022-04-06 21:30:00|310.93|308.13|310.6|307.8|310.93|308.13|310.43|307.63|0
1649280900000|2022-04-06 21:35:00|310.64|307.84|310.6|307.8|310.68|307.88|310.56|307.76|0
1649281200000|2022-04-06 21:40:00|310.66|307.86|310.71|307.91|310.71|307.91|310.66|307.86|0
1649281500000|2022-04-06 21:45:00|310.75|307.95|310.92|308.12|310.92|308.12|310.67|307.87|0
1649281800000|2022-04-06 21:50:00|310.75|307.95|310.76|307.96|310.82|308.02|310.73|307.93|0
1649282100000|2022-04-06 21:55:00|310.78|307.98|310.82|308.02|310.82|308.02|310.67|307.87|0
1649282400000|2022-04-06 22:00:00|310.45|307.65|312.11|309.31|312.11|309.31|310.45|307.65|0
1649282700000|2022-04-06 22:05:00|312.24|309.44|312.77|309.97|312.96|310.16|311.97|309.17|0
1649283000000|2022-04-06 22:10:00|312.9|310.1|312.9|310.1|313.03|310.23|312.63|309.83|0
1649283300000|2022-04-06 22:15:00|313.16|310.36|312.5|309.7|313.43|310.63|312.5|309.7|0
1649283600000|2022-04-06 22:20:00|312.63|309.83|312.5|309.7|312.76|309.96|312.36|309.56|0
1649283900000|2022-04-06 22:25:00|312.63|309.83|312.49|309.69|312.63|309.83|312.1|309.3|0
1649284200000|2022-04-06 22:30:00|312.76|309.96|313.55|310.75|313.56|310.76|312.76|309.96|0
1649284500000|2022-04-06 22:35:00|313.62|310.82|313.29|310.49|313.69|310.89|313.15|310.35|0
1649284800000|2022-04-06 22:40:00|313.35|310.55|313.42|310.62|313.55|310.75|312.35|309.55|0
1649285100000|2022-04-06 22:45:00|313.55|310.75|313.02|310.22|313.55|310.75|313.02|310.22|0
1649285400000|2022-04-06 22:50:00|312.88|310.08|312.35|309.55|313.02|310.22|311.95|309.15|0
1649285700000|2022-04-06 22:55:00|312.22|309.42|312.61|309.81|312.88|310.08|312.22|309.42|0
1649286000000|2022-04-06 23:00:00|312.75|309.95|311.81|309.01|313.01|310.21|311.81|309.01|0
1649286300000|2022-04-06 23:05:00|311.68|308.88|311.81|309.01|311.95|309.15|311.42|308.62|0
1649286600000|2022-04-06 23:10:00|311.55|308.75|311.68|308.88|312.01|309.21|311.41|308.61|0
1649286900000|2022-04-06 23:15:00|311.81|309.01|311.81|309.01|312.01|309.21|311.74|308.94|0
1649287200000|2022-04-06 23:20:00|311.74|308.94|312.07|309.27|312.34|309.54|311.74|308.94|0
1649287500000|2022-04-06 23:25:00|311.94|309.14|311.94|309.14|312.07|309.27|311.67|308.87|0
1649287800000|2022-04-06 23:30:00|311.87|309.07|310.34|307.54|312.07|309.27|309.95|307.15|0
1649288100000|2022-04-06 23:35:00|310.21|307.41|308.1|305.3|310.34|307.54|307.84|305.04|0
1649288400000|2022-04-06 23:40:00|308.16|305.36|308.16|305.36|308.49|305.69|307.7|304.9|0
1649288700000|2022-04-06 23:45:00|308.23|305.43|307.57|304.77|308.36|305.56|307.57|304.77|0
1649289000000|2022-04-06 23:50:00|307.44|304.64|306.58|303.78|307.7|304.9|305.99|303.19|0
1649289300000|2022-04-06 23:55:00|306.51|303.71|305.46|302.66|306.51|303.71|304.81|302.01|0
1649289600000|2022-04-07 00:00:00|305.07|302.27|306.12|303.32|306.51|303.71|303.89|301.09|0
1649289900000|2022-04-07 00:05:00|306.25|303.45|305.59|302.79|306.51|303.71|305.46|302.66|0
1649290200000|2022-04-07 00:10:00|305.33|302.53|305.32|302.52|306.51|303.71|305.06|302.26|0
1649290500000|2022-04-07 00:15:00|305.46|302.66|304.27|301.47|306.11|303.31|304.14|301.34|0
1649290800000|2022-04-07 00:20:00|304.14|301.34|304.53|301.73|305.19|302.39|304.14|301.34|0
1649291100000|2022-04-07 00:25:00|304.67|301.87|305.45|302.65|305.58|302.78|304.27|301.47|0
1649291400000|2022-04-07 00:30:00|305.58|302.78|304.79|301.99|305.58|302.78|304.4|301.6|0
1649291700000|2022-04-07 00:35:00|304.72|301.92|304.27|301.47|304.79|301.99|304.14|301.34|0
1649292000000|2022-04-07 00:40:00|304.4|301.6|305.7|302.9|305.97|303.17|304.4|301.6|0
1649292300000|2022-04-07 00:45:00|305.57|302.77|304.79|301.99|305.57|302.77|304.52|301.72|0
1649292600000|2022-04-07 00:50:00|305.11|302.31|305.05|302.25|305.44|302.64|304.65|301.85|0
1649292900000|2022-04-07 00:55:00|305.18|302.38|305.7|302.9|305.7|302.9|304.65|301.85|0
1649293200000|2022-04-07 01:00:00|305.83|303.03|305.04|302.24|305.83|303.03|304.65|301.85|0
1649293500000|2022-04-07 01:05:00|305.17|302.37|307.01|304.21|307.01|304.21|305.17|302.37|0
1649293800000|2022-04-07 01:10:00|307.14|304.34|306.74|303.94|307.4|304.6|306.22|303.42|0
1649294100000|2022-04-07 01:15:00|306.61|303.81|306.8|304|307.4|304.6|306.61|303.81|0
1649294400000|2022-04-07 01:20:00|306.87|304.07|306.21|303.41|307.13|304.33|306.08|303.28|0
1649294700000|2022-04-07 01:25:00|306.08|303.28|305.29|302.49|306.08|303.28|305.16|302.36|0
1649295000000|2022-04-07 01:30:00|305.16|302.36|306.14|303.34|306.27|303.47|304.77|301.97|0
1649295300000|2022-04-07 01:35:00|305.95|303.15|306.6|303.8|306.73|303.93|305.94|303.14|0
1649295600000|2022-04-07 01:40:00|306.73|303.93|308.64|305.84|308.7|305.9|306.73|303.93|0
1649295900000|2022-04-07 01:45:00|308.97|306.17|308.7|305.9|310.42|307.62|308.17|305.37|0
1649296200000|2022-04-07 01:50:00|308.83|306.03|308.44|305.64|308.97|306.17|308.04|305.24|0
1649296500000|2022-04-07 01:55:00|308.57|305.77|308.3|305.5|309.03|306.23|308.04|305.24|0
1649296800000|2022-04-07 02:00:00|308.17|305.37|307.51|304.71|308.56|305.76|307.38|304.58|0
1649297100000|2022-04-07 02:05:00|307.25|304.45|307.24|304.44|307.9|305.1|307.11|304.31|0
1649297400000|2022-04-07 02:10:00|307.38|304.58|307.64|304.84|307.9|305.1|307.11|304.31|0
1649297700000|2022-04-07 02:15:00|307.51|304.71|307.37|304.57|307.77|304.97|307.11|304.31|0
1649298000000|2022-04-07 02:20:00|307.24|304.44|307.37|304.57|307.5|304.7|307.11|304.31|0
1649298300000|2022-04-07 02:25:00|307.5|304.7|307.37|304.57|307.76|304.96|307.37|304.57|0
1649298600000|2022-04-07 02:30:00|307.5|304.7|307.76|304.96|308.55|305.75|307.5|304.7|0
1649298900000|2022-04-07 02:35:00|307.63|304.83|306.44|303.64|307.63|304.83|306.31|303.51|0
1649299200000|2022-04-07 02:40:00|306.31|303.51|306.31|303.51|306.44|303.64|306.05|303.25|0
1649299500000|2022-04-07 02:45:00|306.24|303.44|306.31|303.51|306.63|303.83|306.18|303.38|0
1649299800000|2022-04-07 02:50:00|306.44|303.64|306.63|303.83|307.09|304.29|306.44|303.64|0
1649300100000|2022-04-07 02:55:00|306.7|303.9|306.7|303.9|307.09|304.29|306.44|303.64|0
1649300400000|2022-04-07 03:00:00|306.76|303.96|306.56|303.76|307.09|304.29|306.56|303.76|0
1649300700000|2022-04-07 03:05:00|306.43|303.63|306.3|303.5|306.56|303.76|306.1|303.3|0
1649301000000|2022-04-07 03:10:00|306.17|303.37|306.3|303.5|306.43|303.63|306.03|303.23|0
1649301300000|2022-04-07 03:15:00|306.17|303.37|305.64|302.84|306.23|303.43|305.51|302.71|0
1649301600000|2022-04-07 03:20:00|305.77|302.97|305.77|302.97|306.03|303.23|305.77|302.97|0
1649301900000|2022-04-07 03:25:00|305.64|302.84|309.44|306.64|310.09|307.29|305.24|302.44|0
1649302200000|2022-04-07 03:30:00|309.5|306.7|309.3|306.5|309.7|306.9|309.04|306.24|0
1649302500000|2022-04-07 03:35:00|309.43|306.63|308.91|306.11|309.56|306.76|308.91|306.11|0
1649302800000|2022-04-07 03:40:00|308.78|305.98|308.38|305.58|308.91|306.11|308.38|305.58|0
1649303100000|2022-04-07 03:45:00|308.51|305.71|309.03|306.23|309.17|306.37|308.51|305.71|0
1649303400000|2022-04-07 03:50:00|309.17|306.37|308.38|305.58|309.17|306.37|308.38|305.58|0
1649303700000|2022-04-07 03:55:00|308.31|305.51|307.26|304.46|308.51|305.71|307.2|304.4|0
1649304000000|2022-04-07 04:00:00|307.33|304.53|307.72|304.92|307.85|305.05|306.94|304.14|0
1649304300000|2022-04-07 04:05:00|307.59|304.79|307.46|304.66|307.98|305.18|307.46|304.66|0
1649304600000|2022-04-07 04:10:00|307.45|304.65|307.06|304.26|307.45|304.65|306.86|304.06|0
1649304900000|2022-04-07 04:15:00|307.12|304.32|307.38|304.58|307.38|304.58|306.93|304.13|0
1649305200000|2022-04-07 04:20:00|307.32|304.52|306.8|304|307.45|304.65|306.8|304|0
1649305500000|2022-04-07 04:25:00|306.14|303.34|307.05|304.25|307.05|304.25|305.88|303.08|0
1649305800000|2022-04-07 04:30:00|307.12|304.32|307.97|305.17|308.36|305.56|307.12|304.32|0
1649306100000|2022-04-07 04:35:00|308.03|305.23|308.1|305.3|308.1|305.3|307.7|304.9|0
1649306400000|2022-04-07 04:40:00|307.83|305.03|306|303.2|307.96|305.16|305.61|302.81|0
1649306700000|2022-04-07 04:45:00|306.13|303.33|306.13|303.33|306.26|303.46|305.47|302.67|0
1649307000000|2022-04-07 04:50:00|306.26|303.46|305.6|302.8|306.39|303.59|305.47|302.67|0
1649307300000|2022-04-07 04:55:00|305.47|302.67|305.34|302.54|305.47|302.67|304.95|302.15|0
1649307600000|2022-04-07 05:00:00|305.21|302.41|305.07|302.27|306.12|303.32|304.68|301.88|0
1649307900000|2022-04-07 05:05:00|304.81|302.01|305.59|302.79|305.59|302.79|304.29|301.49|0
1649308200000|2022-04-07 05:10:00|305.72|302.92|305.72|302.92|305.99|303.19|304.81|302.01|0
1649308500000|2022-04-07 05:15:00|305.78|302.98|304.94|302.14|305.98|303.18|304.68|301.88|0
1649308800000|2022-04-07 05:20:00|305.07|302.27|304.41|301.61|305.2|302.4|304.28|301.48|0
1649309100000|2022-04-07 05:25:00|304.28|301.48|304.28|301.48|304.41|301.61|303.76|300.96|0
1649309400000|2022-04-07 05:30:00|304.15|301.35|304.8|302|305.32|302.52|304.02|301.22|0
1649309700000|2022-04-07 05:35:00|304.93|302.13|306.56|303.76|306.63|303.83|304.67|301.87|0
1649310000000|2022-04-07 05:40:00|306.5|303.7|305.97|303.17|306.89|304.09|305.97|303.17|0
1649310300000|2022-04-07 05:45:00|305.9|303.1|308.07|305.27|308.46|305.66|305.84|303.04|0
1649310600000|2022-04-07 05:50:00|307.93|305.13|308.85|306.05|308.98|306.18|307.54|304.74|0
1649310900000|2022-04-07 05:55:00|308.72|305.92|307.6|304.8|309.25|306.45|307.6|304.8|0
1649311200000|2022-04-07 06:00:00|307.54|304.74|307.8|305|308.72|305.92|306.62|303.82|0
1649311500000|2022-04-07 06:05:00|307.93|305.13|309.5|306.7|310.03|307.23|307.73|304.93|0
1649311800000|2022-04-07 06:10:00|309.24|306.44|309.11|306.31|310.95|308.15|308.45|305.65|0
1649312100000|2022-04-07 06:15:00|309.24|306.44|309.9|307.1|310.29|307.49|309.11|306.31|0
1649312400000|2022-04-07 06:20:00|309.96|307.16|310.95|308.15|311.21|308.41|309.43|306.63|0
1649312700000|2022-04-07 06:25:00|311.08|308.28|312.07|309.27|312.27|309.47|310.69|307.89|0
1649313000000|2022-04-07 06:30:00|312.01|309.21|311.34|308.54|312.8|310|310.68|307.88|0
1649313300000|2022-04-07 06:35:00|311.27|308.47|312|309.2|312.4|309.6|311.08|308.28|0
1649313600000|2022-04-07 06:40:00|312.07|309.27|314.12|311.32|314.12|311.32|312|309.2|0
1649313900000|2022-04-07 06:45:00|313.99|311.19|313.77|310.97|314.65|311.85|313.59|310.79|0
1649314200000|2022-04-07 06:50:00|313.63|310.83|313.5|310.7|314.56|311.76|312.97|310.17|0
1649314500000|2022-04-07 06:55:00|313.43|310.63|314.16|311.36|315.09|312.29|313.1|310.3|0
1649314800000|2022-04-07 07:00:00|314.29|311.49|314.36|311.56|315.89|313.09|312.96|310.16|0
1649315100000|2022-04-07 07:05:00|314.76|311.96|314.49|312.09|315.69|313.29|313.69|311.29|0
1649315400000|2022-04-07 07:10:00|314.82|312.42|316.35|313.95|317.42|315.02|314.49|312.09|0
1649315700000|2022-04-07 07:15:00|316.22|313.82|315.42|313.02|316.88|314.48|315.28|312.88|0
1649316000000|2022-04-07 07:20:00|315.48|313.08|318.08|315.68|318.35|315.95|314.88|312.48|0
1649316300000|2022-04-07 07:25:00|318.22|315.82|316.61|314.21|318.28|315.88|316.35|313.95|0
1649316600000|2022-04-07 07:30:00|316.08|313.68|315.81|313.41|316.08|313.68|314.08|311.68|0
1649316900000|2022-04-07 07:35:00|315.68|313.28|314.87|312.47|316.08|313.68|314.81|312.41|0
1649317200000|2022-04-07 07:40:00|315.01|312.61|313.94|311.54|315.2|312.8|313.81|311.41|0
1649317500000|2022-04-07 07:45:00|314|311.6|314.74|312.34|315.14|312.74|313.68|311.28|0
1649317800000|2022-04-07 07:50:00|314.6|312.2|315|312.6|315.8|313.4|314.47|312.07|0
1649318100000|2022-04-07 07:55:00|314.93|312.53|312.47|310.07|314.93|312.53|311.95|309.55|0
1649318400000|2022-04-07 08:00:00|312.61|310.21|312.07|309.67|312.87|310.47|311.28|308.88|0
1649318700000|2022-04-07 08:05:00|312.21|309.81|314.73|312.33|314.99|312.59|311.55|309.15|0
1649319000000|2022-04-07 08:10:00|314.79|312.39|312.66|310.26|315.13|312.73|312.2|309.8|0
1649319300000|2022-04-07 08:15:00|312.93|310.53|312.47|310.07|313.93|311.53|311.8|309.4|0
1649319600000|2022-04-07 08:20:00|312.6|310.2|313.46|311.06|314.32|311.92|312.6|310.2|0
1649319900000|2022-04-07 08:25:00|313.39|310.99|313.92|311.52|314.45|312.05|313.13|310.73|0
1649320200000|2022-04-07 08:30:00|313.79|311.39|313.72|311.32|314.92|312.52|313.45|311.05|0
1649320500000|2022-04-07 08:35:00|313.79|311.39|312.72|310.32|314.18|311.78|312.46|310.06|0
1649320800000|2022-04-07 08:40:00|312.79|310.39|314.45|312.05|314.64|312.24|312.39|309.99|0
1649321100000|2022-04-07 08:45:00|314.51|312.11|315.51|313.11|315.51|313.11|314.31|311.91|0
1649321400000|2022-04-07 08:50:00|315.64|313.24|317.11|314.71|317.24|314.84|315.51|313.11|0
1649321700000|2022-04-07 08:55:00|316.91|314.51|318.71|316.31|318.71|316.31|316.44|314.04|0
1649322000000|2022-04-07 09:00:00|318.58|316.18|317.37|314.97|318.71|316.31|317.37|314.97|0
1649322300000|2022-04-07 09:05:00|317.51|315.11|316.7|314.3|317.7|315.3|316.44|314.04|0
1649322600000|2022-04-07 09:10:00|316.84|314.44|316.97|314.57|317.03|314.63|316.3|313.9|0
1649322900000|2022-04-07 09:15:00|316.83|314.43|316.84|314.44|319.88|317.48|316.57|314.17|0
1649323200000|2022-04-07 09:20:00|316.91|314.51|317.11|314.71|318.45|316.05|316.58|314.18|0
1649323500000|2022-04-07 09:25:00|317.04|314.64|317.24|314.84|317.38|314.98|316.44|314.04|0
1649323800000|2022-04-07 09:30:00|317.11|314.71|317.24|314.84|317.78|315.38|316.84|314.44|0
1649324100000|2022-04-07 09:35:00|317.3|314.9|318.31|315.91|318.37|315.97|316.97|314.57|0
1649324400000|2022-04-07 09:40:00|318.44|316.04|318.71|316.31|319.38|316.98|317.91|315.51|0
1649324700000|2022-04-07 09:45:00|318.31|315.91|318.5|316.1|318.71|316.31|317.77|315.37|0
1649325000000|2022-04-07 09:50:00|318.57|316.17|318.97|316.57|319.11|316.71|317.9|315.5|0
1649325300000|2022-04-07 09:55:00|319.04|316.64|319.91|317.51|320.45|318.05|318.57|316.17|0
1649325600000|2022-04-07 10:00:00|319.64|317.24|319.91|317.51|320.45|318.05|319.64|317.24|0
1649325900000|2022-04-07 10:05:00|320.04|317.64|320.04|317.64|320.31|317.91|319.77|317.37|0
1649326200000|2022-04-07 10:10:00|319.91|317.51|320.04|317.64|320.04|317.64|319.64|317.24|0
1649326500000|2022-04-07 10:15:00|319.97|317.57|319.77|317.37|320.71|318.31|319.63|317.23|0
1649326800000|2022-04-07 10:20:00|319.9|317.5|320.32|317.92|320.8|318.4|319.77|317.37|0
1649327100000|2022-04-07 10:25:00|320.38|317.98|319.91|317.51|320.38|317.98|319.64|317.24|0
1649327400000|2022-04-07 10:30:00|319.78|317.38|319.37|316.97|319.78|317.38|319.1|316.7|0
1649327700000|2022-04-07 10:35:00|319.1|316.7|319.91|317.51|320.45|318.05|319.03|316.63|0
1649328000000|2022-04-07 10:40:00|319.77|317.37|318.7|316.3|319.77|317.37|318.7|316.3|0
1649328300000|2022-04-07 10:45:00|318.83|316.43|319.37|316.97|319.5|317.1|318.63|316.23|0
1649328600000|2022-04-07 10:50:00|319.5|317.1|318.96|316.56|319.63|317.23|318.83|316.43|0
1649328900000|2022-04-07 10:55:00|318.83|316.43|318.29|315.89|318.83|316.43|318.02|315.62|0
1649329200000|2022-04-07 11:00:00|318.15|315.75|316.95|314.55|318.69|316.29|316.55|314.15|0
1649329500000|2022-04-07 11:05:00|317.01|314.61|319.09|316.69|324.35|321.95|316.81|314.41|0
1649329800000|2022-04-07 11:10:00|318.89|316.49|320.84|318.44|321.51|319.11|317.88|315.48|0
1649330100000|2022-04-07 11:15:00|320.7|318.3|318.48|316.08|320.84|318.44|318.48|316.08|0
1649330400000|2022-04-07 11:20:00|318.55|316.15|316.81|314.41|318.68|316.28|316.81|314.41|0
1649330700000|2022-04-07 11:25:00|316.74|314.34|316.13|313.73|317.07|314.67|315.87|313.47|0
1649331000000|2022-04-07 11:30:00|316.07|313.67|315.73|313.33|318.01|315.61|314.8|312.4|0
1649331300000|2022-04-07 11:35:00|315.6|313.2|315.2|312.8|316.4|314|314.8|312.4|0
1649331600000|2022-04-07 11:40:00|315.33|312.93|317.39|314.99|317.66|315.26|314.8|312.4|0
1649331900000|2022-04-07 11:45:00|317.26|314.86|316.86|314.46|317.99|315.59|316.39|313.99|0
1649332200000|2022-04-07 11:50:00|316.72|314.32|316.59|314.19|317.26|314.86|315.92|313.52|0
1649332500000|2022-04-07 11:55:00|316.72|314.32|317.92|315.52|318.06|315.66|316.45|314.05|0
1649332800000|2022-04-07 12:00:00|317.79|315.39|314.72|312.32|318.32|315.92|314.72|312.32|0
1649333100000|2022-04-07 12:05:00|314.98|312.58|314.91|312.51|315.38|312.98|314.05|311.65|0
1649333400000|2022-04-07 12:10:00|314.85|312.45|313.2|310.8|315.25|312.85|313.07|310.67|0
1649333700000|2022-04-07 12:15:00|312.81|310.41|313.87|311.47|313.87|311.47|311.88|309.48|0
1649334000000|2022-04-07 12:20:00|313.73|311.33|313.07|310.67|314.26|311.86|312.8|310.4|0
1649334300000|2022-04-07 12:25:00|312.94|310.54|312.62|310.22|312.94|310.54|311.62|309.22|0
1649334600000|2022-04-07 12:30:00|312.49|310.09|313.95|311.55|314.01|311.61|311.83|309.43|0
1649334900000|2022-04-07 12:35:00|314.01|311.61|313.68|311.28|314.21|311.81|313.02|310.62|0
1649335200000|2022-04-07 12:40:00|313.61|311.21|312.75|310.35|314.21|311.81|312.75|310.35|0
1649335500000|2022-04-07 12:45:00|312.62|310.22|312.61|310.21|313.68|311.28|312.22|309.82|0
1649335800000|2022-04-07 12:50:00|312.48|310.08|310.23|307.83|313.14|310.74|309.97|307.57|0
1649336100000|2022-04-07 12:55:00|310.36|307.96|310.23|307.83|310.82|308.42|309.44|307.04|0
1649336400000|2022-04-07 13:00:00|310.62|308.22|307.46|305.06|311.15|308.75|307.46|305.06|0
1649336700000|2022-04-07 13:05:00|307.59|305.19|307.59|305.19|307.98|305.58|307.06|304.66|0
1649337000000|2022-04-07 13:10:00|307.46|305.06|308.04|305.64|308.38|305.98|307.46|305.06|0
1649337300000|2022-04-07 13:15:00|307.98|305.58|309.89|307.49|309.96|307.56|307.32|304.92|0
1649337600000|2022-04-07 13:20:00|309.96|307.56|309.29|306.89|309.96|307.56|308.9|306.5|0
1649337900000|2022-04-07 13:25:00|309.16|306.76|308.37|305.97|309.29|306.89|307.71|305.31|0
1649338200000|2022-04-07 13:30:00|307.97|305.57|312.26|309.86|312.26|309.86|306.92|304.52|0
1649338500000|2022-04-07 13:35:00|312.33|309.93|316.05|313.65|316.45|314.05|310.87|308.47|0
1649338800000|2022-04-07 13:40:00|316.72|314.32|312.72|310.32|318.99|316.59|312.72|310.32|0
1649339100000|2022-04-07 13:45:00|313.12|310.72|309.81|307.41|314.98|312.58|309.28|306.88|0
1649339400000|2022-04-07 13:50:00|310.07|307.67|314.98|312.58|316.04|313.64|309.55|307.15|0
1649339700000|2022-04-07 13:55:00|315.11|312.71|315.31|312.91|315.78|313.38|313.91|311.51|0
1649340000000|2022-04-07 14:00:00|315.64|313.24|312.85|310.45|319.39|316.99|312.58|310.18|0
1649340300000|2022-04-07 14:05:00|312.98|310.58|311.47|309.07|313.78|311.38|310.15|307.75|0
1649340600000|2022-04-07 14:10:00|311.6|309.2|313.72|311.32|314.52|312.12|309.88|307.48|0
1649340900000|2022-04-07 14:15:00|313.19|310.79|311.73|309.33|313.59|311.19|310.81|308.41|0
1649341200000|2022-04-07 14:20:00|311.6|309.2|310.54|308.14|311.6|309.2|308.83|306.43|0
1649341500000|2022-04-07 14:25:00|310.67|308.27|309.15|306.75|312.12|309.72|308.82|306.42|0
1649341800000|2022-04-07 14:30:00|309.09|306.69|312.25|309.85|312.78|310.38|309.09|306.69|0
1649342100000|2022-04-07 14:35:00|312.78|310.38|309.08|306.68|314.37|311.97|309.08|306.68|0
1649342400000|2022-04-07 14:40:00|309.21|306.81|304.49|302.09|309.21|306.81|303.45|301.05|0
1649342700000|2022-04-07 14:45:00|304.75|302.35|302.92|300.52|305.41|303.01|300.56|298.16|0
1649343000000|2022-04-07 14:50:00|303.92|301.52|306.07|303.67|307.19|304.79|303.92|301.52|0
1649343300000|2022-04-07 14:55:00|306.4|304|306.79|304.39|307.98|305.58|305.75|303.35|0
1649343600000|2022-04-07 15:00:00|306.4|304|308.76|306.36|311.07|308.67|306.4|304|0
1649343900000|2022-04-07 15:05:00|308.37|305.97|306.57|304.17|309.15|306.75|306.27|303.87|0
1649344200000|2022-04-07 15:10:00|306.31|303.91|306.37|303.97|307.1|304.7|304.61|302.21|0
1649344500000|2022-04-07 15:15:00|305.92|303.52|305.65|303.25|306.18|303.78|304.35|301.95|0
1649344800000|2022-04-07 15:20:00|305.39|302.99|307.09|304.69|308.01|305.61|305.26|302.86|0
1649345100000|2022-04-07 15:25:00|307.35|304.95|303.69|301.29|308.53|306.13|302.39|299.99|0
1649345400000|2022-04-07 15:30:00|303.95|301.55|301.87|299.47|304.08|301.68|298.99|296.59|0
1649345700000|2022-04-07 15:35:00|302.12|299.72|303.64|301.24|305.77|303.37|302.12|299.72|0
1649346000000|2022-04-07 15:40:00|303.44|301.04|302.33|299.93|304.29|301.89|302.07|299.67|0
1649346300000|2022-04-07 15:45:00|302.2|299.8|302.33|299.93|305.07|302.67|302.07|299.67|0
1649346600000|2022-04-07 15:50:00|302.07|299.67|299.73|297.33|302.85|300.45|299.61|297.21|0
1649346900000|2022-04-07 15:55:00|299.99|297.59|302.2|299.8|302.59|300.19|299.73|297.33|0
1649347200000|2022-04-07 16:00:00|301.94|299.54|301.42|299.02|303.24|300.84|301.29|298.89|0
1649347500000|2022-04-07 16:05:00|301.55|299.15|303.76|301.36|304.28|301.88|301.55|299.15|0
1649347800000|2022-04-07 16:10:00|304.02|301.62|304.41|302.01|306.24|303.84|303.1|300.7|0
1649348100000|2022-04-07 16:15:00|304.54|302.14|302.84|300.44|304.67|302.27|302.32|299.92|0
1649348400000|2022-04-07 16:20:00|302.58|300.18|303.62|301.22|305.19|302.79|302.19|299.79|0
1649348700000|2022-04-07 16:25:00|303.49|301.09|301.92|299.52|304.27|301.87|301.02|298.62|0
1649349000000|2022-04-07 16:30:00|301.79|299.39|301.66|299.26|302.96|300.56|301.01|298.61|0
1649349300000|2022-04-07 16:35:00|301.53|299.13|301.27|298.87|303.09|300.69|301.01|298.61|0
1649349600000|2022-04-07 16:40:00|301.01|298.61|300.49|298.09|302.18|299.78|300.36|297.96|0
1649349900000|2022-04-07 16:45:00|300.62|298.22|298.16|295.76|301.79|299.39|298.16|295.76|0
1649350200000|2022-04-07 16:50:00|298.03|295.63|300.1|297.7|301.39|298.99|298.03|295.63|0
1649350500000|2022-04-07 16:55:00|300.23|297.83|301.52|299.12|301.91|299.51|299.84|297.44|0
1649350800000|2022-04-07 17:00:00|301.65|299.25|304.38|301.98|305.3|302.9|301|298.6|0
1649351100000|2022-04-07 17:05:00|304.51|302.11|305.95|303.55|305.95|303.55|303.6|301.2|0
1649351400000|2022-04-07 17:10:00|305.69|303.29|309.36|306.96|311.34|308.94|305.56|303.16|0
1649351700000|2022-04-07 17:15:00|309.23|306.83|313.57|311.17|313.84|311.44|308.44|306.04|0
1649352000000|2022-04-07 17:20:00|309.99|307.59|309.59|307.19|311.84|309.44|309.59|307.19|0
1649352300000|2022-04-07 17:25:00|309.72|307.32|312.24|309.84|313.3|310.9|309.65|307.25|0
1649352600000|2022-04-07 17:30:00|312.5|310.1|311.04|308.64|313.43|311.03|310.78|308.38|0
1649352900000|2022-04-07 17:35:00|311.17|308.77|309.85|307.45|312.5|310.1|309.85|307.45|0
1649353200000|2022-04-07 17:40:00|310.51|308.11|310.11|307.71|311.57|309.17|309.85|307.45|0
1649353500000|2022-04-07 17:45:00|309.98|307.58|309.45|307.05|312.23|309.83|309.18|306.78|0
1649353800000|2022-04-07 17:50:00|309.64|307.24|310.24|307.84|311.03|308.63|308.92|306.52|0
1649354100000|2022-04-07 17:55:00|309.84|307.44|317.56|315.16|318.09|315.69|309.84|307.44|0
1649354400000|2022-04-07 18:00:00|317.15|314.75|317.69|315.29|319.43|317.03|316.62|314.22|0
1649354700000|2022-04-07 18:05:00|317.42|315.02|318.36|315.96|318.42|316.02|315.15|312.75|0
1649355000000|2022-04-07 18:10:00|317.82|315.42|317.68|315.28|319.16|316.76|316.75|314.35|0
1649355300000|2022-04-07 18:15:00|317.61|315.21|314.47|312.07|318.09|315.69|314.21|311.81|0
1649355600000|2022-04-07 18:20:00|314.61|312.21|316.47|314.07|316.61|314.21|314.47|312.07|0
1649355900000|2022-04-07 18:25:00|316.61|314.21|316.07|313.67|321.17|318.77|315.67|313.27|0
1649356200000|2022-04-07 18:30:00|315.4|313|316.07|313.67|316.87|314.47|315|312.6|0
1649356500000|2022-04-07 18:35:00|316.34|313.94|317.27|314.87|317.54|315.14|314.6|312.2|0
1649356800000|2022-04-07 18:40:00|316.87|314.47|318.34|315.94|318.94|316.54|315.53|313.13|0
1649357100000|2022-04-07 18:45:00|318.48|316.08|320.49|318.09|321.7|319.3|317|314.6|0
1649357400000|2022-04-07 18:50:00|319.95|317.55|322.65|320.25|323.32|320.92|319.55|317.15|0
1649357700000|2022-04-07 18:55:00|322.92|320.52|327.26|324.86|327.67|325.27|322.92|320.52|0
1649358000000|2022-04-07 19:00:00|326.17|323.77|331.21|328.81|336.37|333.97|326.17|323.77|0
1649358300000|2022-04-07 19:05:00|331.08|328.68|332.72|330.32|333.13|330.73|330.12|327.72|0
1649358600000|2022-04-07 19:10:00|332.85|330.45|334.64|332.24|334.64|332.24|331.89|329.49|0
1649358900000|2022-04-07 19:15:00|334.36|331.96|332.16|329.76|335.6|333.2|331.75|329.35|0
1649359200000|2022-04-07 19:20:00|332.03|329.63|329.7|327.3|332.03|329.63|328.75|326.35|0
1649359500000|2022-04-07 19:25:00|329.98|327.58|328.88|326.48|331.2|328.8|328.2|325.8|0
1649359800000|2022-04-07 19:30:00|329.15|326.75|333.12|330.72|333.12|330.72|328.34|325.94|0
1649360100000|2022-04-07 19:35:00|332.98|330.58|333.53|331.13|333.53|331.13|331.75|329.35|0
1649360400000|2022-04-07 19:40:00|333.8|331.4|334.62|332.22|335.31|332.91|331.76|329.36|0
1649360700000|2022-04-07 19:45:00|334.35|331.95|332.22|329.82|336.28|333.88|331.06|328.66|0
1649361000000|2022-04-07 19:50:00|332.15|329.75|328.6|326.2|332.56|330.16|327.78|325.38|0
1649361300000|2022-04-07 19:55:00|328.05|325.65|325.74|323.34|328.05|325.65|324.66|322.26|0
1649361600000|2022-04-07 20:00:00|326.02|323.62|325.74|323.34|326.83|324.43|325.2|322.8|0
1649361900000|2022-04-07 20:05:00|326.01|323.61|326.15|323.75|326.55|324.15|325.47|323.07|0
1649362200000|2022-04-07 20:10:00|326.28|323.88|326.14|323.74|327.37|324.97|326.14|323.74|0
1649362500000|2022-04-07 20:15:00|327.16|324.36|325.8|323|327.16|324.36|325.59|322.79|0
1649362800000|2022-04-07 20:20:00|325.66|322.86|324.17|321.37|325.66|322.86|324.04|321.24|0
1649363100000|2022-04-07 20:25:00|324.31|321.51|324.04|321.24|324.44|321.64|323.36|320.56|0
1649363400000|2022-04-07 20:30:00|323.9|321.1|324.51|321.71|324.58|321.78|323.63|320.83|0
1649363700000|2022-04-07 20:35:00|324.44|321.64|325.11|322.31|325.11|322.31|324.3|321.5|0
1649364000000|2022-04-07 20:40:00|325.18|322.38|324.71|321.91|325.25|322.45|324.57|321.77|0
1649364300000|2022-04-07 20:45:00|324.98|322.18|325.25|322.45|325.25|322.45|324.5|321.7|0
1649364600000|2022-04-07 20:50:00|325.38|322.58|326.19|323.39|326.33|323.53|325.38|322.58|0
1649364900000|2022-04-07 20:55:00|326.06|323.26|325.17|322.37|326.19|323.39|325.04|322.24|0
1649365200000|2022-04-07 21:00:00|325.45|322.65|325.43|322.63|325.59|322.79|325.24|322.44|0
1649365500000|2022-04-07 21:05:00|325.41|322.61|325.21|322.41|325.59|322.79|325.21|322.41|0
1649365800000|2022-04-07 21:10:00|325.19|322.39|325.09|322.29|325.19|322.39|324.9|322.1|0
1649366100000|2022-04-07 21:15:00|325.07|322.27|324.74|321.94|325.07|322.27|324.68|321.88|0
1649366400000|2022-04-07 21:20:00|324.8|322|324.8|322|325.01|322.21|324.74|321.94|0
1649366700000|2022-04-07 21:25:00|324.74|321.94|324.97|322.17|325.39|322.59|324.74|321.94|0
1649367000000|2022-04-07 21:30:00|325.15|322.35|325.18|322.38|325.18|322.38|325.14|322.34|0
1649367300000|2022-04-07 21:35:00|325.28|322.48|325.22|322.42|325.38|322.58|325.1|322.3|0
1649367600000|2022-04-07 21:40:00|325.24|322.44|325.38|322.58|325.38|322.58|325.14|322.34|0
1649367900000|2022-04-07 21:45:00|325.3|322.5|325.41|322.61|325.52|322.72|325.3|322.5|0
1649368200000|2022-04-07 21:50:00|325.35|322.55|325.35|322.55|325.37|322.57|325.31|322.51|0
1649368500000|2022-04-07 21:55:00|325.34|322.54|325.1|322.3|325.53|322.73|325.1|322.3|0
1649368800000|2022-04-07 22:00:00|325.28|322.48|326.3|323.5|326.3|323.5|325.01|322.21|0
1649369100000|2022-04-07 22:05:00|326.16|323.36|326.02|323.22|326.23|323.43|325.62|322.82|0
1649369400000|2022-04-07 22:10:00|326.16|323.36|326.7|323.9|326.97|324.17|325.89|323.09|0
1649369700000|2022-04-07 22:15:00|326.76|323.96|326.29|323.49|326.83|324.03|326.29|323.49|0
1649370000000|2022-04-07 22:20:00|326.43|323.63|326.42|323.62|326.7|323.9|326.29|323.49|0
1649370300000|2022-04-07 22:25:00|326.29|323.49|325.88|323.08|326.29|323.49|325.88|323.08|0
1649370600000|2022-04-07 22:30:00|326.01|323.21|325.74|322.94|326.15|323.35|325.74|322.94|0
1649370900000|2022-04-07 22:35:00|325.88|323.08|325.87|323.07|326.01|323.21|325.74|322.94|0
1649371200000|2022-04-07 22:40:00|326.15|323.35|326.14|323.34|326.15|323.35|326.01|323.21|0
1649371500000|2022-04-07 22:45:00|325.87|323.07|325.87|323.07|326.14|323.34|325.74|322.94|0
1649371800000|2022-04-07 22:50:00|325.73|322.93|325.46|322.66|325.73|322.93|325.33|322.53|0
1649372100000|2022-04-07 22:55:00|325.39|322.59|326|323.2|326|323.2|325.39|322.59|0
1649372400000|2022-04-07 23:00:00|325.73|322.93|325.46|322.66|326.14|323.34|325.32|322.52|0
1649372700000|2022-04-07 23:05:00|325.52|322.72|325.73|322.93|325.86|323.06|325.52|322.72|0
1649373000000|2022-04-07 23:10:00|325.79|322.99|327.22|324.42|327.22|324.42|325.59|322.79|0
1649373300000|2022-04-07 23:15:00|327.15|324.35|326.54|323.74|327.22|324.42|326.46|323.66|0
1649373600000|2022-04-07 23:20:00|326.6|323.8|326.94|324.14|327.08|324.28|326.53|323.73|0
1649373900000|2022-04-07 23:25:00|327.08|324.28|327.48|324.68|327.89|325.09|326.94|324.14|0
1649374200000|2022-04-07 23:30:00|327.62|324.82|327.21|324.41|327.62|324.82|327|324.2|0
1649374500000|2022-04-07 23:35:00|327.34|324.54|327.61|324.81|327.61|324.81|327.07|324.27|0
1649374800000|2022-04-07 23:40:00|327.54|324.74|327.88|325.08|328.29|325.49|327.54|324.74|0
1649375100000|2022-04-07 23:45:00|327.81|325.01|328.42|325.62|328.42|325.62|327.47|324.67|0
1649375400000|2022-04-07 23:50:00|328.29|325.49|328.97|326.17|329.24|326.44|328.29|325.49|0
1649375700000|2022-04-07 23:55:00|329.1|326.3|328.69|325.89|329.51|326.71|328.69|325.89|0
1649376000000|2022-04-08 00:00:00|328.56|325.76|328.96|326.16|329.1|326.3|327.47|324.67|0
1649376300000|2022-04-08 00:05:00|328.83|326.03|328.69|325.89|329.23|326.43|328.42|325.62|0
1649376600000|2022-04-08 00:10:00|328.55|325.75|328.14|325.34|328.82|326.02|328.01|325.21|0
1649376900000|2022-04-08 00:15:00|328.01|325.21|326.24|323.44|328.01|325.21|326.1|323.3|0
1649377200000|2022-04-08 00:20:00|325.97|323.17|325.83|323.03|327.05|324.25|325.42|322.62|0
1649377500000|2022-04-08 00:25:00|325.69|322.89|323.53|320.73|326.24|323.44|323.26|320.46|0
1649377800000|2022-04-08 00:30:00|323.26|320.46|323.26|320.46|324.07|321.27|323.26|320.46|0
1649378100000|2022-04-08 00:35:00|323.39|320.59|324.06|321.26|324.2|321.4|323.25|320.45|0
1649378400000|2022-04-08 00:40:00|323.93|321.13|323.93|321.13|324.2|321.4|323.79|320.99|0
1649378700000|2022-04-08 00:45:00|324.06|321.26|323.92|321.12|324.47|321.67|323.52|320.72|0
1649379000000|2022-04-08 00:50:00|324.06|321.26|324.26|321.46|324.46|321.66|323.92|321.12|0
1649379300000|2022-04-08 00:55:00|324.33|321.53|325|322.2|325|322.2|323.79|320.99|0
1649379600000|2022-04-08 01:00:00|325.14|322.34|325.13|322.33|325.41|322.61|324.73|321.93|0
1649379900000|2022-04-08 01:05:00|325.27|322.47|324.73|321.93|325.54|322.74|324.73|321.93|0
1649380200000|2022-04-08 01:10:00|324.86|322.06|324.18|321.38|324.86|322.06|324.05|321.25|0
1649380500000|2022-04-08 01:15:00|324.11|321.31|323.78|320.98|324.59|321.79|323.37|320.57|0
1649380800000|2022-04-08 01:20:00|323.84|321.04|323.23|320.43|324.32|321.52|323.23|320.43|0
1649381100000|2022-04-08 01:25:00|323.5|320.7|323.5|320.7|323.77|320.97|323.23|320.43|0
1649381400000|2022-04-08 01:30:00|323.64|320.84|323.5|320.7|323.77|320.97|323.37|320.57|0
1649381700000|2022-04-08 01:35:00|323.63|320.83|323.63|320.83|323.77|320.97|323.23|320.43|0
1649382000000|2022-04-08 01:40:00|323.77|320.97|324.71|321.91|324.85|322.05|323.63|320.83|0
1649382300000|2022-04-08 01:45:00|324.85|322.05|324.57|321.77|324.85|322.05|324.57|321.77|0
1649382600000|2022-04-08 01:50:00|324.71|321.91|323.22|320.42|324.71|321.91|323.22|320.42|0
1649382900000|2022-04-08 01:55:00|323.36|320.56|323.35|320.55|323.62|320.82|323.22|320.42|0
1649383200000|2022-04-08 02:00:00|323.28|320.48|324.03|321.23|324.16|321.36|323.22|320.42|0
1649383500000|2022-04-08 02:05:00|323.96|321.16|323.75|320.95|324.3|321.5|323.62|320.82|0
1649383800000|2022-04-08 02:10:00|323.68|320.88|323.89|321.09|324.02|321.22|323.48|320.68|0
1649384100000|2022-04-08 02:15:00|323.95|321.15|323.75|320.95|324.43|321.63|323.21|320.41|0
1649384400000|2022-04-08 02:20:00|323.88|321.08|324.02|321.22|324.29|321.49|323.75|320.95|0
1649384700000|2022-04-08 02:25:00|323.88|321.08|324.56|321.76|324.56|321.76|323.88|321.08|0
1649385000000|2022-04-08 02:30:00|324.62|321.82|325.23|322.43|325.37|322.57|324.42|321.62|0
1649385300000|2022-04-08 02:35:00|325.1|322.3|325.09|322.29|325.23|322.43|324.89|322.09|0
1649385600000|2022-04-08 02:40:00|325.16|322.36|326.17|323.37|326.17|323.37|324.96|322.16|0
1649385900000|2022-04-08 02:45:00|326.45|323.65|326.72|323.92|327.26|324.46|326.17|323.37|0
1649386200000|2022-04-08 02:50:00|326.85|324.05|326.71|323.91|326.99|324.19|326.58|323.78|0
1649386500000|2022-04-08 02:55:00|326.58|323.78|326.98|324.18|327.12|324.32|326.58|323.78|0
1649386800000|2022-04-08 03:00:00|327.12|324.32|326.03|323.23|327.39|324.59|325.9|323.1|0
1649387100000|2022-04-08 03:05:00|325.89|323.09|326.44|323.64|326.44|323.64|325.76|322.96|0
1649387400000|2022-04-08 03:10:00|326.3|323.5|326.84|324.04|327.25|324.45|326.23|323.43|0
1649387700000|2022-04-08 03:15:00|326.7|323.9|326.7|323.9|327.11|324.31|326.57|323.77|0
1649388000000|2022-04-08 03:20:00|326.57|323.77|326.97|324.17|327.38|324.58|326.57|323.77|0
1649388300000|2022-04-08 03:25:00|326.84|324.04|326.29|323.49|326.84|324.04|326.22|323.42|0
1649388600000|2022-04-08 03:30:00|326.36|323.56|325.61|322.81|326.56|323.76|324.8|322|0
1649388900000|2022-04-08 03:35:00|325.48|322.68|325.74|322.94|325.88|323.08|325.47|322.67|0
1649389200000|2022-04-08 03:40:00|325.67|322.87|326.15|323.35|326.21|323.41|325.61|322.81|0
1649389500000|2022-04-08 03:45:00|326.01|323.21|325.6|322.8|326.28|323.48|325.6|322.8|0
1649389800000|2022-04-08 03:50:00|325.74|322.94|324.79|321.99|325.74|322.94|324.65|321.85|0
1649390100000|2022-04-08 03:55:00|324.93|322.13|325.33|322.53|325.33|322.53|324.52|321.72|0
1649390400000|2022-04-08 04:00:00|325.46|322.66|324.51|321.71|325.6|322.8|324.51|321.71|0
1649390700000|2022-04-08 04:05:00|324.65|321.85|324.51|321.71|324.92|322.12|324.51|321.71|0
1649391000000|2022-04-08 04:10:00|324.58|321.78|324.65|321.85|325.05|322.25|324.58|321.78|0
1649391300000|2022-04-08 04:15:00|324.78|321.98|324.1|321.3|324.78|321.98|324.1|321.3|0
1649391600000|2022-04-08 04:20:00|324.24|321.44|323.82|321.02|324.24|321.44|323.68|320.88|0
1649391900000|2022-04-08 04:25:00|323.68|320.88|324.22|321.42|324.36|321.56|323.68|320.88|0
1649392200000|2022-04-08 04:30:00|324.36|321.56|324.08|321.28|324.36|321.56|323.95|321.15|0
1649392500000|2022-04-08 04:35:00|324.22|321.42|324.49|321.69|324.76|321.96|324.22|321.42|0
1649392800000|2022-04-08 04:40:00|324.62|321.82|324.01|321.21|324.89|322.09|323.94|321.14|0
1649393100000|2022-04-08 04:45:00|323.94|321.14|323.4|320.6|323.94|321.14|323.4|320.6|0
1649393400000|2022-04-08 04:50:00|323.54|320.74|322.86|320.06|323.54|320.74|322.86|320.06|0
1649393700000|2022-04-08 04:55:00|322.99|320.19|323.67|320.87|323.67|320.87|322.86|320.06|0
1649394000000|2022-04-08 05:00:00|323.53|320.73|323.53|320.73|324.21|321.41|323.39|320.59|0
1649394300000|2022-04-08 05:05:00|323.39|320.59|323.66|320.86|323.66|320.86|322.85|320.05|0
1649394600000|2022-04-08 05:10:00|323.53|320.73|325.01|322.21|325.01|322.21|323.26|320.46|0
1649394900000|2022-04-08 05:15:00|325.15|322.35|326.23|323.43|326.29|323.49|324.88|322.08|0
1649395200000|2022-04-08 05:20:00|326.37|323.57|326.23|323.43|326.77|323.97|325.82|323.02|0
1649395500000|2022-04-08 05:25:00|326.09|323.29|325.95|323.15|326.36|323.56|325.55|322.75|0
1649395800000|2022-04-08 05:30:00|325.82|323.02|325.95|323.15|326.09|323.29|325.55|322.75|0
1649396100000|2022-04-08 05:35:00|325.88|323.08|325.68|322.88|325.95|323.15|325.41|322.61|0
1649396400000|2022-04-08 05:40:00|325.54|322.74|325.81|323.01|325.81|323.01|325.27|322.47|0
1649396700000|2022-04-08 05:45:00|325.95|323.15|326.42|323.62|326.49|323.69|325.81|323.01|0
1649397000000|2022-04-08 05:50:00|326.35|323.55|327.16|324.36|327.57|324.77|326.15|323.35|0
1649397300000|2022-04-08 05:55:00|327.09|324.29|327.57|324.77|328.12|325.32|327.03|324.23|0
1649397600000|2022-04-08 06:00:00|327.71|324.91|327.02|324.22|328.52|325.72|326.75|323.95|0
1649397900000|2022-04-08 06:05:00|327.09|324.29|329.34|326.54|329.34|326.54|327.02|324.22|0
1649398200000|2022-04-08 06:10:00|329.2|326.4|328.11|325.31|329.2|326.4|327.56|324.76|0
1649398500000|2022-04-08 06:15:00|327.97|325.17|328.51|325.71|329.33|326.53|327.84|325.04|0
1649398800000|2022-04-08 06:20:00|328.38|325.58|330.09|327.29|330.09|327.29|327.56|324.76|0
1649399100000|2022-04-08 06:25:00|329.95|327.15|329.13|326.33|331.24|328.44|329.13|326.33|0
1649399400000|2022-04-08 06:30:00|329.26|326.46|330.22|327.42|330.36|327.56|329.26|326.46|0
1649399700000|2022-04-08 06:35:00|330.08|327.28|329.53|326.73|330.9|328.1|329.26|326.46|0
1649400000000|2022-04-08 06:40:00|329.4|326.6|329.53|326.73|329.6|326.8|328.23|325.43|0
1649400300000|2022-04-08 06:45:00|329.39|326.59|329.94|327.14|330.21|327.41|328.98|326.18|0
1649400600000|2022-04-08 06:50:00|330.08|327.28|331.03|328.23|331.44|328.64|329.8|327|0
1649400900000|2022-04-08 06:55:00|331.17|328.37|331.51|328.71|332.13|329.33|331.03|328.23|0
1649401200000|2022-04-08 07:00:00|331.58|328.78|329.11|326.31|331.85|329.05|329.11|326.31|0
1649401500000|2022-04-08 07:05:00|328.98|326.58|329.05|326.65|329.73|327.33|327.55|325.15|0
1649401800000|2022-04-08 07:10:00|329.18|326.78|330.69|328.29|331.16|328.76|328.77|326.37|0
1649402100000|2022-04-08 07:15:00|330.75|328.35|330|327.6|330.82|328.42|328.64|326.24|0
1649402400000|2022-04-08 07:20:00|330.06|327.66|330.34|327.94|331.84|329.44|329.79|327.39|0
1649402700000|2022-04-08 07:25:00|330.27|327.87|330.27|327.87|330.82|328.42|329.45|327.05|0
1649403000000|2022-04-08 07:30:00|330.2|327.8|330.27|327.87|330.54|328.14|328.83|326.43|0
1649403300000|2022-04-08 07:35:00|330.4|328|332.87|330.47|333.01|330.61|330.4|328|0
1649403600000|2022-04-08 07:40:00|333.01|330.61|333.21|330.81|333.55|331.15|332.04|329.64|0
1649403900000|2022-04-08 07:45:00|333.14|330.74|332.24|329.84|333.14|330.74|331.42|329.02|0
1649404200000|2022-04-08 07:50:00|332.31|329.91|333|330.6|334.24|331.84|332.31|329.91|0
1649404500000|2022-04-08 07:55:00|333.14|330.74|334.24|331.84|334.44|332.04|332.86|330.46|0
1649404800000|2022-04-08 08:00:00|334.1|331.7|335.75|333.35|335.75|333.35|333.82|331.42|0
1649405100000|2022-04-08 08:05:00|335.89|333.49|335.75|333.35|337.93|335.53|334.92|332.52|0
1649405400000|2022-04-08 08:10:00|335.89|333.49|335.4|333|336.09|333.69|335.33|332.93|0
1649405700000|2022-04-08 08:15:00|335.33|332.93|334.92|332.52|335.47|333.07|334.23|331.83|0
1649406000000|2022-04-08 08:20:00|334.84|332.44|335.46|333.06|335.6|333.2|334.84|332.44|0
1649406300000|2022-04-08 08:25:00|335.39|332.99|336.15|333.75|336.84|334.44|335.19|332.79|0
1649406600000|2022-04-08 08:30:00|336.29|333.89|335.6|333.2|336.84|334.44|335.46|333.06|0
1649406900000|2022-04-08 08:35:00|335.46|333.06|334.91|332.51|335.46|333.06|334.63|332.23|0
1649407200000|2022-04-08 08:40:00|334.77|332.37|333.8|331.4|334.91|332.51|333.8|331.4|0
1649407500000|2022-04-08 08:45:00|333.67|331.27|332.98|330.58|334.08|331.68|332.84|330.44|0
1649407800000|2022-04-08 08:50:00|333.11|330.71|331.74|329.34|333.11|330.71|331.74|329.34|0
1649408100000|2022-04-08 08:55:00|331.33|328.93|331.05|328.65|331.33|328.93|330.37|327.97|0
1649408400000|2022-04-08 09:00:00|330.78|328.38|329.41|327.01|330.78|328.38|328.59|326.19|0
1649408700000|2022-04-08 09:05:00|329.54|327.14|328.31|325.91|329.82|327.42|326.22|323.82|0
1649409000000|2022-04-08 09:10:00|328.18|325.78|329.13|326.73|329.68|327.28|328.18|325.78|0
1649409300000|2022-04-08 09:15:00|329.19|326.79|329.47|327.07|329.47|327.07|328.86|326.46|0
1649409600000|2022-04-08 09:20:00|329.4|327|329.53|327.13|329.54|327.14|329.26|326.86|0
1649409900000|2022-04-08 09:25:00|329.46|327.06|329.26|326.86|329.67|327.27|329.12|326.72|0
1649410200000|2022-04-08 09:30:00|329.4|327|329.12|326.72|329.4|327|328.78|326.38|0
1649410500000|2022-04-08 09:35:00|328.98|326.58|329.39|326.99|329.39|326.99|327.89|325.49|0
1649410800000|2022-04-08 09:40:00|329.32|326.92|328.09|325.69|329.39|326.99|328.09|325.69|0
1649411100000|2022-04-08 09:45:00|328.02|325.62|330.07|327.67|330.07|327.67|328.02|325.62|0
1649411400000|2022-04-08 09:50:00|329.93|327.53|329.8|327.4|330.21|327.81|329.52|327.12|0
1649411700000|2022-04-08 09:55:00|329.79|327.39|329.93|327.53|330.2|327.8|329.52|327.12|0
1649412000000|2022-04-08 10:00:00|329.79|327.39|329.93|327.53|330.61|328.21|328.84|326.44|0
1649412300000|2022-04-08 10:05:00|329.79|327.39|329.65|327.25|329.99|327.59|329.24|326.84|0
1649412600000|2022-04-08 10:10:00|329.72|327.32|327.53|325.13|330.06|327.66|327.53|325.13|0
1649412900000|2022-04-08 10:15:00|327.74|325.34|327.12|324.72|329.24|326.84|327.06|324.66|0
1649413200000|2022-04-08 10:20:00|327.19|324.79|327.05|324.65|327.6|325.2|326.51|324.11|0
1649413500000|2022-04-08 10:25:00|326.92|324.52|327.19|324.79|327.46|325.06|326.44|324.04|0
1649413800000|2022-04-08 10:30:00|327.05|324.65|326.78|324.38|327.32|324.92|326.51|324.11|0
1649414100000|2022-04-08 10:35:00|326.84|324.44|327.73|325.33|327.87|325.47|326.37|323.97|0
1649414400000|2022-04-08 10:40:00|328|325.6|328.82|326.42|329.09|326.69|327.73|325.33|0
1649414700000|2022-04-08 10:45:00|328.95|326.55|329.22|326.82|329.5|327.1|328.41|326.01|0
1649415000000|2022-04-08 10:50:00|329.36|326.96|330.79|328.39|330.79|328.39|329.36|326.96|0
1649415300000|2022-04-08 10:55:00|330.73|328.33|331.55|329.15|331.82|329.42|330.52|328.12|0
1649415600000|2022-04-08 11:00:00|331.68|329.28|330.86|328.46|331.82|329.42|330.59|328.19|0
1649415900000|2022-04-08 11:05:00|331|328.6|332.37|329.97|333.72|331.32|331|328.6|0
1649416200000|2022-04-08 11:10:00|332.23|329.83|332.09|329.69|332.64|330.24|331.68|329.28|0
1649416500000|2022-04-08 11:15:00|331.95|329.55|331.6|329.2|332.36|329.96|331.4|329|0
1649416800000|2022-04-08 11:20:00|331.67|329.27|331.67|329.27|332.77|330.37|331.4|329|0
1649417100000|2022-04-08 11:25:00|331.81|329.41|332.36|329.96|332.36|329.96|331.81|329.41|0
1649417400000|2022-04-08 11:30:00|332.42|330.02|332.08|329.68|332.42|330.02|331.12|328.72|0
1649417700000|2022-04-08 11:35:00|331.94|329.54|333.45|331.05|333.45|331.05|331.87|329.47|0
1649418000000|2022-04-08 11:40:00|333.59|331.19|333.38|330.98|334.14|331.74|333.17|330.77|0
1649418300000|2022-04-08 11:45:00|333.45|331.05|333.03|330.63|333.59|331.19|333.03|330.63|0
1649418600000|2022-04-08 11:50:00|332.9|330.5|332.76|330.36|333.17|330.77|332.21|329.81|0
1649418900000|2022-04-08 11:55:00|332.89|330.49|332.07|329.67|332.89|330.49|331.38|328.98|0
1649419200000|2022-04-08 12:00:00|332.21|329.81|330.56|328.16|332.62|330.22|330.29|327.89|0
1649419500000|2022-04-08 12:05:00|330.49|328.09|330.56|328.16|330.97|328.57|330.15|327.75|0
1649419800000|2022-04-08 12:10:00|330.42|328.02|330.01|327.61|330.42|328.02|329.73|327.33|0
1649420100000|2022-04-08 12:15:00|330.07|327.67|329.6|327.2|330.55|328.15|329.32|326.92|0
1649420400000|2022-04-08 12:20:00|329.66|327.26|330.55|328.15|330.69|328.29|329.6|327.2|0
1649420700000|2022-04-08 12:25:00|330.41|328.01|330.27|327.87|331.03|328.63|330|327.6|0
1649421000000|2022-04-08 12:30:00|330.41|328.01|328.77|326.37|330.68|328.28|328.5|326.1|0
1649421300000|2022-04-08 12:35:00|328.63|326.23|328.09|325.69|329.31|326.91|328.09|325.69|0
1649421600000|2022-04-08 12:40:00|327.81|325.41|326.59|324.19|327.81|325.41|325.91|323.51|0
1649421900000|2022-04-08 12:45:00|326.45|324.05|325.36|322.96|326.72|324.32|324.41|322.01|0
1649422200000|2022-04-08 12:50:00|324.82|322.42|324.54|322.14|325.36|322.96|324|321.6|0
1649422500000|2022-04-08 12:55:00|324.82|322.42|324.95|322.55|325.36|322.96|324.54|322.14|0
1649422800000|2022-04-08 13:00:00|324.68|322.28|322.11|319.71|324.68|322.28|319.13|316.73|0
1649423100000|2022-04-08 13:05:00|322.24|319.84|322.1|319.7|322.51|320.11|321.57|319.17|0
1649423400000|2022-04-08 13:10:00|321.97|319.57|321.36|318.96|321.97|319.57|320.69|318.29|0
1649423700000|2022-04-08 13:15:00|321.23|318.83|322.44|320.04|322.71|320.31|321.09|318.69|0
1649424000000|2022-04-08 13:20:00|322.3|319.9|322.03|319.63|322.71|320.31|321.63|319.23|0
1649424300000|2022-04-08 13:25:00|322.1|319.7|320.95|318.55|322.17|319.77|320.42|318.02|0
1649424600000|2022-04-08 13:30:00|321.49|319.09|318.4|316|322.03|319.63|316.26|313.86|0
1649424900000|2022-04-08 13:35:00|317.86|315.46|316.93|314.53|317.86|315.46|316.13|313.73|0
1649425200000|2022-04-08 13:40:00|316.39|313.99|312.62|310.22|316.93|314.53|312.62|310.22|0
1649425500000|2022-04-08 13:45:00|312.36|309.96|314.01|311.61|315.01|312.61|311.43|309.03|0
1649425800000|2022-04-08 13:50:00|313.68|311.28|310.9|308.5|314.34|311.94|310.37|307.97|0
1649426100000|2022-04-08 13:55:00|310.63|308.23|311.42|309.02|312.48|310.08|310.23|307.83|0
1649426400000|2022-04-08 14:00:00|310.23|307.83|315|312.6|315.27|312.87|310.23|307.83|0
1649426700000|2022-04-08 14:05:00|314.87|312.47|317.27|314.87|318.21|315.81|313.81|311.41|0
1649427000000|2022-04-08 14:10:00|317.4|315|310.83|308.43|317.4|315|309.24|306.84|0
1649427300000|2022-04-08 14:15:00|311.1|308.7|310.7|308.3|311.5|309.1|307.92|305.52|0
1649427600000|2022-04-08 14:20:00|310.83|308.43|312.96|310.56|313.76|311.36|310.56|308.16|0
1649427900000|2022-04-08 14:25:00|313.02|310.62|314.69|312.29|315.09|312.69|311.76|309.36|0
1649428200000|2022-04-08 14:30:00|314.56|312.16|316.31|313.91|317.92|315.52|314.42|312.02|0
1649428500000|2022-04-08 14:35:00|316.44|314.04|316.44|314.04|317.65|315.25|314.97|312.57|0
1649428800000|2022-04-08 14:40:00|316.71|314.31|315.23|312.83|317.52|315.12|314.97|312.57|0
1649429100000|2022-04-08 14:45:00|314.97|312.57|313.9|311.5|317.24|314.84|313.63|311.23|0
1649429400000|2022-04-08 14:50:00|314.16|311.76|323.04|320.64|323.32|320.92|314.16|311.76|0
1649429700000|2022-04-08 14:55:00|322.77|320.37|327.4|325|327.4|325|322.37|319.97|0
1649430000000|2022-04-08 15:00:00|326.99|324.59|326.48|324.08|333.67|331.27|326.03|323.63|0
1649430300000|2022-04-08 15:05:00|326.89|324.49|325.53|323.13|327.44|325.04|324.71|322.31|0
1649430600000|2022-04-08 15:10:00|325.12|322.72|327.36|324.96|328.32|325.92|324.71|322.31|0
1649430900000|2022-04-08 15:15:00|327.5|325.1|324.9|322.5|327.5|325.1|324.63|322.23|0
1649431200000|2022-04-08 15:20:00|325.04|322.64|323|320.6|325.04|322.64|322.59|320.19|0
1649431500000|2022-04-08 15:25:00|322.59|320.19|324.49|322.09|324.49|322.09|321.64|319.24|0
1649431800000|2022-04-08 15:30:00|324.63|322.23|325.99|323.59|327.35|324.95|324.49|322.09|0
1649432100000|2022-04-08 15:35:00|325.92|323.52|324.62|322.22|325.92|323.52|321.91|319.51|0
1649432400000|2022-04-08 15:40:00|324.08|321.68|323.94|321.54|325.16|322.76|322.99|320.59|0
1649432700000|2022-04-08 15:45:00|323.67|321.27|324.48|322.08|326.94|324.54|322.72|320.32|0
1649433000000|2022-04-08 15:50:00|324.07|321.67|324.61|322.21|326.8|324.4|323.94|321.54|0
1649433300000|2022-04-08 15:55:00|324.75|322.35|325.84|323.44|326.93|324.53|323.93|321.53|0
1649433600000|2022-04-08 16:00:00|325.7|323.3|326.45|324.05|327.41|325.01|325.49|323.09|0
1649433900000|2022-04-08 16:05:00|326.38|323.98|325.83|323.43|327.27|324.87|324.74|322.34|0
1649434200000|2022-04-08 16:10:00|325.56|323.16|325.01|322.61|327.47|325.07|323.11|320.71|0
1649434500000|2022-04-08 16:15:00|325.29|322.89|327.2|324.8|327.81|325.41|323.52|321.12|0
1649434800000|2022-04-08 16:20:00|327.33|324.93|329.25|326.85|329.59|327.19|327.06|324.66|0
1649435100000|2022-04-08 16:25:00|329.11|326.71|329.67|327.27|330.7|328.3|327.97|325.57|0
1649435400000|2022-04-08 16:30:00|329.6|327.2|326.31|323.91|329.8|327.4|325.97|323.57|0
1649435700000|2022-04-08 16:35:00|326.86|324.46|327.68|325.28|327.68|325.28|326.04|323.64|0
1649436000000|2022-04-08 16:40:00|327.81|325.41|326.85|324.45|328.77|326.37|326.44|324.04|0
1649436300000|2022-04-08 16:45:00|326.71|324.31|325.21|322.81|327.67|325.27|324.94|322.54|0
1649436600000|2022-04-08 16:50:00|325.35|322.95|327.26|324.86|327.81|325.41|324.53|322.13|0
1649436900000|2022-04-08 16:55:00|327.12|324.72|328.35|325.95|328.76|326.36|326.98|324.58|0
1649437200000|2022-04-08 17:00:00|328.22|325.82|327.39|324.99|328.49|326.09|325.61|323.21|0
1649437500000|2022-04-08 17:05:00|327.12|324.72|326.98|324.58|327.39|324.99|325.34|322.94|0
1649437800000|2022-04-08 17:10:00|327.25|324.85|324.24|321.84|327.25|324.85|324.24|321.84|0
1649438100000|2022-04-08 17:15:00|324.38|321.98|323.43|321.03|324.58|322.18|323.15|320.75|0
1649438400000|2022-04-08 17:20:00|323.49|321.09|324.51|322.11|325.2|322.8|323.29|320.89|0
1649438700000|2022-04-08 17:25:00|324.24|321.84|323.01|320.61|324.24|321.84|322.88|320.48|0
1649439000000|2022-04-08 17:30:00|323.15|320.75|321.52|319.12|323.42|321.02|321.52|319.12|0
1649439300000|2022-04-08 17:35:00|321.38|318.98|321.92|319.52|323.01|320.61|321.38|318.98|0
1649439600000|2022-04-08 17:40:00|321.79|319.39|322.06|319.66|322.46|320.06|320.7|318.3|0
1649439900000|2022-04-08 17:45:00|321.92|319.52|320.29|317.89|321.92|319.52|319.89|317.49|0
1649440200000|2022-04-08 17:50:00|320.02|317.62|320.97|318.57|321.78|319.38|319.75|317.35|0
1649440500000|2022-04-08 17:55:00|320.83|318.43|321.37|318.97|321.51|319.11|320.42|318.02|0
1649440800000|2022-04-08 18:00:00|321.1|318.7|319.88|317.48|322.32|319.92|319.61|317.21|0
1649441100000|2022-04-08 18:05:00|320.01|317.61|321.64|319.24|321.77|319.37|319.47|317.07|0
1649441400000|2022-04-08 18:10:00|321.77|319.37|322.86|320.46|322.99|320.59|321.64|319.24|0
1649441700000|2022-04-08 18:15:00|322.99|320.59|321.5|319.1|322.99|320.59|320.96|318.56|0
1649442000000|2022-04-08 18:20:00|321.36|318.96|319.6|317.2|323.67|321.27|319.47|317.07|0
1649442300000|2022-04-08 18:25:00|319.47|317.07|316.63|314.23|319.47|317.07|315.29|312.89|0
1649442600000|2022-04-08 18:30:00|316.5|314.1|316.25|313.85|316.97|314.57|315.02|312.62|0
1649442900000|2022-04-08 18:35:00|316.12|313.72|317.86|315.46|318.67|316.27|315.45|313.05|0
1649443200000|2022-04-08 18:40:00|317.46|315.06|317.05|314.65|318.94|316.54|316.52|314.12|0
1649443500000|2022-04-08 18:45:00|317.32|314.92|319.48|317.08|319.61|317.21|316.79|314.39|0
1649443800000|2022-04-08 18:50:00|319.54|317.14|322.59|320.19|323.4|321|319.21|316.81|0
1649444100000|2022-04-08 18:55:00|322.45|320.05|320.69|318.29|322.86|320.46|320.15|317.75|0
1649444400000|2022-04-08 19:00:00|320.28|317.88|320.01|317.61|321.23|318.83|319.61|317.21|0
1649444700000|2022-04-08 19:05:00|320.15|317.75|319.06|316.66|321.36|318.96|318.52|316.12|0
1649445000000|2022-04-08 19:10:00|318.93|316.53|321.42|319.02|323.8|321.4|318.25|315.85|0
1649445300000|2022-04-08 19:15:00|321.09|318.69|321.09|318.69|324.75|322.35|320.55|318.15|0
1649445600000|2022-04-08 19:20:00|320.95|318.55|321.22|318.82|322.1|319.7|319.6|317.2|0
1649445900000|2022-04-08 19:25:00|321.08|318.68|322.17|319.77|322.44|320.04|321.08|318.68|0
1649446200000|2022-04-08 19:30:00|322.71|320.31|319.46|317.06|323.52|321.12|319.46|317.06|0
1649446500000|2022-04-08 19:35:00|318.78|316.38|317.7|315.3|319.05|316.65|317.57|315.17|0
1649446800000|2022-04-08 19:40:00|317.97|315.57|321.07|318.67|321.07|318.67|317.16|314.76|0
1649447100000|2022-04-08 19:45:00|320.67|318.27|316.49|314.09|321.75|319.35|316.49|314.09|0
1649447400000|2022-04-08 19:50:00|316.09|313.69|314.54|312.14|316.49|314.09|309.88|307.48|0
1649447700000|2022-04-08 19:55:00|314.88|312.48|316.48|314.08|316.48|314.08|312.21|309.81|0
1649448000000|2022-04-08 20:00:00|316.88|314.48|317.28|314.88|318.9|316.5|316.88|314.48|0
1649448300000|2022-04-08 20:05:00|317.42|315.02|317.28|314.88|317.55|315.15|316.48|314.08|0
1649448600000|2022-04-08 20:10:00|317.42|315.02|315.8|313.4|317.42|315.02|315.8|313.4|0
1649055900000|2022-04-04 07:05:00|348.46|346.06|345.14|342.74|348.6|346.2|344.51|342.11|0
1649056200000|2022-04-04 07:10:00|345.07|342.67|340.73|338.33|345.21|342.81|340.31|337.91|0
1649056500000|2022-04-04 07:15:00|340.59|338.19|341.98|339.58|342.82|340.42|340.03|337.63|0
1649056800000|2022-04-04 07:20:00|341.77|339.37|341.42|339.02|342.54|340.14|341.14|338.74|0
1649057100000|2022-04-04 07:25:00|341.56|339.16|341.42|339.02|342.04|339.64|340.72|338.32|0
1649057400000|2022-04-04 07:30:00|341.56|339.16|343.38|340.98|343.38|340.98|341.56|339.16|0
1649057700000|2022-04-04 07:35:00|343.3|340.9|343.72|341.32|343.93|341.53|342.81|340.41|0
1649058000000|2022-04-04 07:40:00|343.79|341.39|342.67|340.27|344.35|341.95|342.67|340.27|0
1649058300000|2022-04-04 07:45:00|342.6|340.2|342.67|340.27|342.67|340.27|342.39|339.99|0
1649058600000|2022-04-04 07:50:00|342.53|340.13|342.67|340.27|342.67|340.27|342.53|340.13|0
1649058900000|2022-04-04 07:55:00|342.53|340.13|342.52|340.12|342.67|340.27|341.69|339.29|0
1649059200000|2022-04-04 08:00:00|342.66|340.26|341.26|338.86|343.64|341.24|340.42|338.02|0
1649059500000|2022-04-04 08:05:00|341.33|338.93|341.54|339.14|342.38|339.98|340.7|338.3|0
1649059800000|2022-04-04 08:10:00|341.68|339.28|342.38|339.98|342.38|339.98|341.26|338.86|0
1649060100000|2022-04-04 08:15:00|342.24|339.84|342.38|339.98|342.52|340.12|341.4|339|0
1649060400000|2022-04-04 08:20:00|342.52|340.12|343.35|340.95|343.64|341.24|342.09|339.69|0
1649060700000|2022-04-04 08:25:00|343.21|340.81|344.33|341.93|344.33|341.93|342.37|339.97|0
1649061000000|2022-04-04 08:30:00|344.47|342.07|345.18|342.78|345.46|343.06|344.33|341.93|0
1649061300000|2022-04-04 08:35:00|345.32|342.92|343.21|340.81|345.6|343.2|342.37|339.97|0
1649061600000|2022-04-04 08:40:00|342.85|340.45|341.67|339.27|343.27|340.87|341.67|339.27|0
1649061900000|2022-04-04 08:45:00|341.81|339.41|343.06|340.66|343.2|340.8|341.81|339.41|0
1649062200000|2022-04-04 08:50:00|343.13|340.73|343.76|341.36|343.76|341.36|342.92|340.52|0
1649062500000|2022-04-04 08:55:00|343.9|341.5|343.62|341.22|344.11|341.71|343.48|341.08|0
1649062800000|2022-04-04 09:00:00|343.48|341.08|345.58|343.18|345.65|343.25|343.48|341.08|0
1649063100000|2022-04-04 09:05:00|345.73|343.33|347.56|345.16|347.98|345.58|345.58|343.18|0
1649063400000|2022-04-04 09:10:00|347.7|345.3|348.75|346.35|348.97|346.57|347.7|345.3|0
1649063700000|2022-04-04 09:15:00|348.83|346.43|348.12|345.72|349.25|346.85|347.98|345.58|0
1649064000000|2022-04-04 09:20:00|348.04|345.64|348.54|346.14|348.96|346.56|347.83|345.43|0
1649064300000|2022-04-04 09:25:00|348.4|346|348.11|345.71|348.46|346.06|348.11|345.71|0
1649064600000|2022-04-04 09:30:00|348.25|345.85|347.69|345.29|348.25|345.85|346.77|344.37|0
1649064900000|2022-04-04 09:35:00|347.83|345.43|348.96|346.56|349.66|347.26|347.69|345.29|0
1649065200000|2022-04-04 09:40:00|349.24|346.84|348.53|346.13|349.38|346.98|348.46|346.06|0
1649065500000|2022-04-04 09:45:00|348.67|346.27|348.81|346.41|348.81|346.41|348.25|345.85|0
1649065800000|2022-04-04 09:50:00|348.95|346.55|348.1|345.7|349.37|346.97|348.1|345.7|0
1649066100000|2022-04-04 09:55:00|348.24|345.84|349.51|347.11|350.36|347.96|348.24|345.84|0
1649066400000|2022-04-04 10:00:00|349.58|347.18|348.95|346.55|350.22|347.82|348.95|346.55|0
1649066700000|2022-04-04 10:05:00|349.09|346.69|349.51|347.11|349.65|347.25|348.95|346.55|0
1649067000000|2022-04-04 10:10:00|349.65|347.25|350.07|347.67|350.22|347.82|348.94|346.54|0
1649067300000|2022-04-04 10:15:00|350.22|347.82|350.36|347.96|351.63|349.23|349.79|347.39|0
1649067600000|2022-04-04 10:20:00|350.5|348.1|350.92|348.52|351.49|349.09|350.07|347.67|0
1649067900000|2022-04-04 10:25:00|350.99|348.59|349.22|346.82|351.2|348.8|349.22|346.82|0
1649068200000|2022-04-04 10:30:00|349.29|346.89|348.79|346.39|349.36|346.96|348.65|346.25|0
1649068500000|2022-04-04 10:35:00|348.65|346.25|348.08|345.68|348.65|346.25|348.08|345.68|0
1649068800000|2022-04-04 10:40:00|347.94|345.54|347.8|345.4|348.5|346.1|347.66|345.26|0
1649069100000|2022-04-04 10:45:00|347.94|345.54|347.8|345.4|348.22|345.82|347.65|345.25|0
1649069400000|2022-04-04 10:50:00|347.65|345.25|347.51|345.11|347.94|345.54|347.23|344.83|0
1649069700000|2022-04-04 10:55:00|347.37|344.97|347.51|345.11|347.58|345.18|347.09|344.69|0
1649070000000|2022-04-04 11:00:00|347.37|344.97|348|345.6|348.07|345.67|347.29|344.89|0
1649070300000|2022-04-04 11:05:00|348.07|345.67|348.78|346.38|348.78|346.38|347.72|345.32|0
1649070600000|2022-04-04 11:10:00|348.64|346.24|348.77|346.37|349.06|346.66|348.21|345.81|0
1649070900000|2022-04-04 11:15:00|348.63|346.23|349.69|347.29|350.47|348.07|348.63|346.23|0
1649071200000|2022-04-04 11:20:00|349.76|347.36|349.62|347.22|350.33|347.93|349.48|347.08|0
1649071500000|2022-04-04 11:25:00|349.76|347.36|349.76|347.36|349.76|347.36|349.05|346.65|0
1649071800000|2022-04-04 11:30:00|349.69|347.29|348.77|346.37|349.9|347.5|348.77|346.37|0
1649072100000|2022-04-04 11:35:00|348.83|346.43|348.34|345.94|348.83|346.43|347.78|345.38|0
1649072400000|2022-04-04 11:40:00|348.48|346.08|348.62|346.22|348.76|346.36|348.34|345.94|0
1649072700000|2022-04-04 11:45:00|348.48|346.08|348.05|345.65|348.62|346.22|347.91|345.51|0
1649073000000|2022-04-04 11:50:00|347.91|345.51|349.32|346.92|349.32|346.92|347.91|345.51|0
1649073300000|2022-04-04 11:55:00|349.46|347.06|350.38|347.98|351.17|348.77|349.32|346.92|0
1649073600000|2022-04-04 12:00:00|350.45|348.05|349.46|347.06|351.02|348.62|349.32|346.92|0
1649073900000|2022-04-04 12:05:00|349.39|346.99|348.61|346.21|349.39|346.99|348.47|346.07|0
1649074200000|2022-04-04 12:10:00|348.75|346.35|349.17|346.77|349.74|347.34|348.61|346.21|0
1649074500000|2022-04-04 12:15:00|349.03|346.63|349.45|347.05|350.02|347.62|349.03|346.63|0
1649074800000|2022-04-04 12:20:00|349.31|346.91|350.73|348.33|350.87|348.47|349.31|346.91|0
1649075100000|2022-04-04 12:25:00|350.59|348.19|349.31|346.91|351.15|348.75|349.17|346.77|0
1649075400000|2022-04-04 12:30:00|349.45|347.05|350.16|347.76|350.3|347.9|349.17|346.77|0
1649075700000|2022-04-04 12:35:00|350.3|347.9|348.6|346.2|350.44|348.04|348.6|346.2|0
1649076000000|2022-04-04 12:40:00|348.74|346.34|348.45|346.05|349.16|346.76|348.03|345.63|0
1649076300000|2022-04-04 12:45:00|348.31|345.91|346.52|344.12|348.31|345.91|345.35|342.95|0
1649076600000|2022-04-04 12:50:00|346.66|344.26|346.66|344.26|347.29|344.89|346.52|344.12|0
1649076900000|2022-04-04 12:55:00|346.52|344.12|346.02|343.62|346.66|344.26|345.39|342.99|0
1649077200000|2022-04-04 13:00:00|345.96|343.56|347.64|345.24|347.78|345.38|345.96|343.56|0
1649077500000|2022-04-04 13:05:00|347.5|345.1|347.5|345.1|347.93|345.53|347.22|344.82|0
1649077800000|2022-04-04 13:10:00|347.36|344.96|348.49|346.09|348.63|346.23|347.36|344.96|0
1649078100000|2022-04-04 13:15:00|348.63|346.23|349.47|347.07|349.47|347.07|348.63|346.23|0
1649078400000|2022-04-04 13:20:00|349.33|346.93|348.76|346.36|349.47|347.07|348.48|346.08|0
1649078700000|2022-04-04 13:25:00|348.91|346.51|347.35|344.95|349.05|346.65|347.35|344.95|0
1649079000000|2022-04-04 13:30:00|347.07|344.67|342.07|339.67|347.35|344.95|341.37|338.97|0
1649079300000|2022-04-04 13:35:00|342.21|339.81|342.77|340.37|344.74|342.34|342.21|339.81|0
1649079600000|2022-04-04 13:40:00|343.05|340.65|346.28|343.88|347.2|344.8|343.05|340.65|0
1649079900000|2022-04-04 13:45:00|346.56|344.16|347.27|344.87|347.27|344.87|343.75|341.35|0
1649080200000|2022-04-04 13:50:00|347.12|344.72|351.47|349.07|351.68|349.28|347.12|344.72|0
1649080500000|2022-04-04 13:55:00|351.68|349.28|354.02|351.62|355.24|352.84|351.68|349.28|0
1649080800000|2022-04-04 14:00:00|354.16|351.76|354.3|351.9|354.59|352.19|353.31|350.91|0
1649081100000|2022-04-04 14:05:00|354.02|351.62|353.3|350.9|354.73|352.33|353.16|350.76|0
1649081400000|2022-04-04 14:10:00|353.87|351.47|351.88|349.48|354.87|352.47|351.24|348.84|0
1649081700000|2022-04-04 14:15:00|351.59|349.19|351.45|349.05|351.88|349.48|348.19|345.79|0
1649082000000|2022-04-04 14:20:00|351.59|349.19|354.29|351.89|354.72|352.32|351.16|348.76|0
1649082300000|2022-04-04 14:25:00|354.44|352.04|355.72|353.32|355.72|353.32|353.58|351.18|0
1649082600000|2022-04-04 14:30:00|355.86|353.46|354.43|352.03|356.15|353.75|354.29|351.89|0
1649082900000|2022-04-04 14:35:00|354.57|352.17|355.14|352.74|356.29|353.89|352.86|350.46|0
1649083200000|2022-04-04 14:40:00|355.43|353.03|352.01|349.61|355.43|353.03|352.01|349.61|0
1649083500000|2022-04-04 14:45:00|352.43|350.03|354.28|351.88|355|352.6|351.72|349.32|0
1649083800000|2022-04-04 14:50:00|354.14|351.74|354|351.6|355.28|352.88|354|351.6|0
1649084100000|2022-04-04 14:55:00|353.14|350.74|353.57|351.17|354.71|352.31|352.28|349.88|0
1649084400000|2022-04-04 15:00:00|353.85|351.45|356.99|354.59|357.42|355.02|353.28|350.88|0
1649084700000|2022-04-04 15:05:00|356.85|354.45|358.52|356.12|359.56|357.16|356.42|354.02|0
1649085000000|2022-04-04 15:10:00|358.09|355.69|357.51|355.11|358.52|356.12|356.37|353.97|0
1649085300000|2022-04-04 15:15:00|357.66|355.26|357.65|355.25|357.8|355.4|356.51|354.11|0
1649085600000|2022-04-04 15:20:00|357.08|354.68|358.08|355.68|358.08|355.68|356.79|354.39|0
1649085900000|2022-04-04 15:25:00|358.37|355.97|358.04|355.64|358.65|356.25|357.04|354.64|0
1649086200000|2022-04-04 15:30:00|358.19|355.79|357.9|355.5|359.34|356.94|357.47|355.07|0
1649086500000|2022-04-04 15:35:00|357.76|355.36|357.75|355.35|358.33|355.93|356.32|353.92|0
1649086800000|2022-04-04 15:40:00|357.47|355.07|357.61|355.21|358.18|355.78|357.32|354.92|0
1649087100000|2022-04-04 15:45:00|357.75|355.35|358.58|356.18|359.76|357.36|357.18|354.78|0
1649087400000|2022-04-04 15:50:00|358.43|356.03|359.65|357.25|359.72|357.32|358.14|355.74|0
1649087700000|2022-04-04 15:55:00|359.72|357.32|359.15|356.75|360.3|357.9|359|356.6|0
1649088000000|2022-04-04 16:00:00|359.29|356.89|358.57|356.17|359.29|356.89|358.28|355.88|0
1649088300000|2022-04-04 16:05:00|358.43|356.03|358.1|355.7|359|356.6|358|355.6|0
1649088600000|2022-04-04 16:10:00|358.25|355.85|359.11|356.71|359.11|356.71|357.38|354.98|0
1649088900000|2022-04-04 16:15:00|358.96|356.56|358.24|355.84|359.11|356.71|357.96|355.56|0
1649089200000|2022-04-04 16:20:00|358.39|355.99|358.1|355.7|358.67|356.27|357.52|355.12|0
1649089500000|2022-04-04 16:25:00|358.24|355.84|358.67|356.27|358.96|356.56|357.81|355.41|0
1649089800000|2022-04-04 16:30:00|358.53|356.13|358.67|356.27|359.39|356.99|358.38|355.98|0
1649090100000|2022-04-04 16:35:00|358.74|356.34|355.76|353.36|358.96|356.56|355.04|352.64|0
1649090400000|2022-04-04 16:40:00|355.47|353.07|354.75|352.35|355.76|353.36|353.9|351.5|0
1649090700000|2022-04-04 16:45:00|354.9|352.5|355.47|353.07|355.61|353.21|354.04|351.64|0
1649091000000|2022-04-04 16:50:00|355.61|353.21|355.32|352.92|355.76|353.36|354.61|352.21|0
1649091300000|2022-04-04 16:55:00|355.18|352.78|354.18|351.78|355.18|352.78|354.18|351.78|0
1649091600000|2022-04-04 17:00:00|354.03|351.63|353.89|351.49|354.18|351.78|352.89|350.49|0
1649091900000|2022-04-04 17:05:00|353.74|351.34|354.31|351.91|354.6|352.2|353.17|350.77|0
1649092200000|2022-04-04 17:10:00|354.17|351.77|354.17|351.77|354.46|352.06|353.74|351.34|0
1649092500000|2022-04-04 17:15:00|354.31|351.91|356.18|353.78|356.46|354.06|353.74|351.34|0
1649092800000|2022-04-04 17:20:00|356.03|353.63|356.32|353.92|356.75|354.35|355.46|353.06|0
1649093100000|2022-04-04 17:25:00|356.18|353.78|356.89|354.49|357.03|354.63|356.03|353.63|0
1649093400000|2022-04-04 17:30:00|356.75|354.35|357.03|354.63|357.75|355.35|356.6|354.2|0
1649093700000|2022-04-04 17:35:00|357.18|354.78|356.17|353.77|357.61|355.21|356.09|353.69|0
1649094000000|2022-04-04 17:40:00|356.31|353.91|357.38|354.98|357.38|354.98|355.88|353.48|0
1649094300000|2022-04-04 17:45:00|357.46|355.06|356.88|354.48|357.46|355.06|356.74|354.34|0
1649094600000|2022-04-04 17:50:00|357.03|354.63|357.6|355.2|358.03|355.63|357.03|354.63|0
1649094900000|2022-04-04 17:55:00|357.74|355.34|359.35|356.95|359.96|357.56|357.6|355.2|0
1649095200000|2022-04-04 18:00:00|359.5|357.1|359.64|357.24|359.64|357.24|358.2|355.8|0
1649095500000|2022-04-04 18:05:00|359.78|357.38|355.9|353.5|359.78|357.38|355.9|353.5|0
1649095800000|2022-04-04 18:10:00|356.04|353.64|357.22|354.82|357.37|354.97|355.33|352.93|0
1649096100000|2022-04-04 18:15:00|357.37|354.97|358.94|356.54|359.09|356.69|356.65|354.25|0
1649096400000|2022-04-04 18:20:00|359.09|356.69|359.52|357.12|359.52|357.12|358.51|356.11|0
1649096700000|2022-04-04 18:25:00|359.66|357.26|360.99|358.59|361.74|359.34|359.37|356.97|0
1649097000000|2022-04-04 18:30:00|361.06|358.66|361.71|359.31|361.71|359.31|359.98|357.58|0
1649097300000|2022-04-04 18:35:00|361.56|359.16|361.7|359.3|361.99|359.59|361.27|358.87|0
1649097600000|2022-04-04 18:40:00|361.56|359.16|361.56|359.16|361.7|359.3|360.98|358.58|0
1649097900000|2022-04-04 18:45:00|361.41|359.01|361.7|359.3|363|360.6|361.41|359.01|0
1649098200000|2022-04-04 18:50:00|361.84|359.44|363|360.6|363|360.6|361.12|358.72|0
1649098500000|2022-04-04 18:55:00|363.14|360.74|361.84|359.44|363.29|360.89|361.84|359.44|0
1649098800000|2022-04-04 19:00:00|361.98|359.58|362.13|359.73|362.56|360.16|360.97|358.57|0
1649099100000|2022-04-04 19:05:00|362.56|360.16|362.7|360.3|363.43|361.03|361.84|359.44|0
1649099400000|2022-04-04 19:10:00|363.14|360.74|362.56|360.16|363.57|361.17|361.26|358.86|0
1649099700000|2022-04-04 19:15:00|362.7|360.3|361.76|359.36|362.84|360.44|361.4|359|0
1649100000000|2022-04-04 19:20:00|361.98|359.58|363.56|361.16|363.71|361.31|361.98|359.58|0
1649100300000|2022-04-04 19:25:00|363.71|361.31|362.4|360|363.71|361.31|361.97|359.57|0
1649100600000|2022-04-04 19:30:00|362.26|359.86|362.69|360.29|363.42|361.02|361.68|359.28|0
1649100900000|2022-04-04 19:35:00|362.55|360.15|362.55|360.15|364.48|362.08|361.82|359.42|0
1649101200000|2022-04-04 19:40:00|362.69|360.29|360.52|358.12|363.27|360.87|360.38|357.98|0
1649101500000|2022-04-04 19:45:00|360.23|357.83|361.96|359.56|363.56|361.16|359.8|357.4|0
1649101800000|2022-04-04 19:50:00|362.83|360.43|364.13|361.73|365.44|363.04|361.96|359.56|0
1649102100000|2022-04-04 19:55:00|363.99|361.59|365.15|362.75|365.73|363.33|360.8|358.4|0
1649102400000|2022-04-04 20:00:00|365.58|363.18|364.42|362.02|365.87|363.47|364.13|361.73|0
1649102700000|2022-04-04 20:05:00|364.27|361.87|364.85|362.45|365.44|363.04|364.27|361.87|0
1649103000000|2022-04-04 20:10:00|364.71|362.31|363.52|361.12|365.29|362.89|363.52|361.12|0
1649103300000|2022-04-04 20:15:00|363.86|361.06|364.59|361.79|365.03|362.23|363.86|361.06|0
1649103600000|2022-04-04 20:20:00|364.73|361.93|365.31|362.51|365.38|362.58|364.59|361.79|0
1649103900000|2022-04-04 20:25:00|365.46|362.66|365.02|362.22|365.46|362.66|364.95|362.15|0
1649104200000|2022-04-04 20:30:00|364.87|362.07|365.16|362.36|365.16|362.36|364.73|361.93|0
1649104500000|2022-04-04 20:35:00|365.23|362.43|365.74|362.94|365.74|362.94|365.16|362.36|0
1649104800000|2022-04-04 20:40:00|365.89|363.09|365.74|362.94|365.96|363.16|365.6|362.8|0
1649105100000|2022-04-04 20:45:00|365.6|362.8|364.43|361.63|365.6|362.8|364.43|361.63|0
1649105400000|2022-04-04 20:50:00|364.29|361.49|364.72|361.92|364.72|361.92|363.99|361.19|0
1649105700000|2022-04-04 20:55:00|364.86|362.06|363.89|361.09|365.01|362.21|363.77|360.97|0
1649106000000|2022-04-04 21:00:00|363.98|361.18|364.08|361.28|364.08|361.28|363.83|361.03|0
1649106300000|2022-04-04 21:05:00|363.98|361.18|364.07|361.27|364.07|361.27|363.79|360.99|0
1649106600000|2022-04-04 21:10:00|363.99|361.19|363.99|361.19|364.03|361.23|363.74|360.94|0
1649106900000|2022-04-04 21:15:00|363.91|361.11|363.91|361.11|364.05|361.25|363.86|361.06|0
1649107200000|2022-04-04 21:20:00|363.88|361.08|364.03|361.23|364.03|361.23|363.75|360.95|0
1649107500000|2022-04-04 21:25:00|364.24|361.44|364.47|361.67|364.49|361.69|364.03|361.23|0
1649107800000|2022-04-04 21:30:00|364.49|361.69|364.28|361.48|364.49|361.69|364.22|361.42|0
1649108100000|2022-04-04 21:35:00|364.34|361.54|364.29|361.49|364.42|361.62|364.25|361.45|0
1649108400000|2022-04-04 21:40:00|364.23|361.43|364.16|361.36|364.27|361.47|363.94|361.14|0
1649108700000|2022-04-04 21:45:00|364.15|361.35|364.14|361.34|364.19|361.39|364.14|361.34|0
1649109000000|2022-04-04 21:50:00|364.16|361.36|364.14|361.34|364.16|361.36|364.14|361.34|0
1649109300000|2022-04-04 21:55:00|364.18|361.38|364.44|361.64|364.44|361.64|364.18|361.38|0
1649109600000|2022-04-04 22:00:00|364.4|361.6|363.82|361.02|364.4|361.6|363.45|360.65|0
1649109900000|2022-04-04 22:05:00|363.67|360.87|363.82|361.02|364.11|361.31|363.53|360.73|0
1649110200000|2022-04-04 22:10:00|363.67|360.87|363.96|361.16|364.03|361.23|363.67|360.87|0
1649110500000|2022-04-04 22:15:00|364.1|361.3|363.52|360.72|364.1|361.3|363.38|360.58|0
1649110800000|2022-04-04 22:20:00|363.59|360.79|363.37|360.57|363.67|360.87|363.37|360.57|0
1649111100000|2022-04-04 22:25:00|363.52|360.72|363.66|360.86|363.81|361.01|363.23|360.43|0
1649111400000|2022-04-04 22:30:00|363.59|360.79|363.37|360.57|363.66|360.86|363.23|360.43|0
1649111700000|2022-04-04 22:35:00|363.23|360.43|363.08|360.28|363.37|360.57|362.93|360.13|0
1649112000000|2022-04-04 22:40:00|362.93|360.13|363.08|360.28|363.22|360.42|362.93|360.13|0
1649112300000|2022-04-04 22:45:00|363.22|360.42|363.36|360.56|363.51|360.71|363.22|360.42|0
1649112600000|2022-04-04 22:50:00|363.43|360.63|363.22|360.42|363.43|360.63|363.07|360.27|0
1649112900000|2022-04-04 22:55:00|363.36|360.56|363.36|360.56|363.36|360.56|363.22|360.42|0
1649113200000|2022-04-04 23:00:00|363.21|360.41|363.36|360.56|363.36|360.56|363.21|360.41|0
1649113500000|2022-04-04 23:05:00|363.21|360.41|363.36|360.56|363.36|360.56|363.07|360.27|0
1649113800000|2022-04-04 23:10:00|363.28|360.48|363.06|360.26|363.28|360.48|363.06|360.26|0
1649114100000|2022-04-04 23:15:00|363.21|360.41|363.21|360.41|363.21|360.41|363.13|360.33|0
1649114400000|2022-04-04 23:20:00|363.06|360.26|363.06|360.26|363.21|360.41|362.91|360.11|0
1649114700000|2022-04-04 23:25:00|363.2|360.4|363.2|360.4|363.2|360.4|362.91|360.11|0
1649115000000|2022-04-04 23:30:00|363.35|360.55|364.07|361.27|364.07|361.27|363.35|360.55|0
1649115300000|2022-04-04 23:35:00|363.93|361.13|363.92|361.12|363.99|361.19|363.78|360.98|0
1649115600000|2022-04-04 23:40:00|363.78|360.98|363.78|360.98|363.92|361.12|363.49|360.69|0
1649115900000|2022-04-04 23:45:00|363.63|360.83|362.9|360.1|363.78|360.98|362.9|360.1|0
1649116200000|2022-04-04 23:50:00|363.05|360.25|362.9|360.1|363.05|360.25|362.76|359.96|0
1649116500000|2022-04-04 23:55:00|363.05|360.25|362.32|359.52|363.05|360.25|362.32|359.52|0
1649116800000|2022-04-05 00:00:00|362.46|359.66|361.16|358.36|362.46|359.66|361.16|358.36|0
1649117100000|2022-04-05 00:05:00|361.3|358.5|361.45|358.65|361.74|358.94|361.16|358.36|0
1649117400000|2022-04-05 00:10:00|361.52|358.72|361.59|358.79|361.95|359.15|361.45|358.65|0
1649117700000|2022-04-05 00:15:00|361.45|358.65|361.22|358.42|361.59|358.79|360.72|357.92|0
1649118000000|2022-04-05 00:20:00|361.3|358.5|361.01|358.21|361.44|358.64|361.01|358.21|0
1649118300000|2022-04-05 00:25:00|361.15|358.35|361.15|358.35|361.3|358.5|360.72|357.92|0
1649118600000|2022-04-05 00:30:00|361.29|358.49|361.58|358.78|361.73|358.93|361|358.2|0
1649118900000|2022-04-05 00:35:00|361.73|358.93|361.58|358.78|361.87|359.07|361.58|358.78|0
1649119200000|2022-04-05 00:40:00|361.43|358.63|361.72|358.92|361.72|358.92|361.14|358.34|0
1649119500000|2022-04-05 00:45:00|361.58|358.78|361.29|358.49|361.58|358.78|361|358.2|0
1649119800000|2022-04-05 00:50:00|361.36|358.56|361.43|358.63|362.01|359.21|361.14|358.34|0
1649120100000|2022-04-05 00:55:00|361.5|358.7|362.15|359.35|362.15|359.35|361.28|358.48|0
1649120400000|2022-04-05 01:00:00|362.29|359.49|361.86|359.06|362.44|359.64|361.71|358.91|0
1649120700000|2022-04-05 01:05:00|361.71|358.91|361.71|358.91|361.86|359.06|361.42|358.62|0
1649121000000|2022-04-05 01:10:00|361.78|358.98|361.71|358.91|362|359.2|361.71|358.91|0
1649121300000|2022-04-05 01:15:00|361.85|359.05|362.14|359.34|362.14|359.34|361.71|358.91|0
1649121600000|2022-04-05 01:20:00|362|359.2|362.14|359.34|362.43|359.63|362|359.2|0
1649121900000|2022-04-05 01:25:00|362.06|359.26|361.56|358.76|362.06|359.26|361.41|358.61|0
1649122200000|2022-04-05 01:30:00|361.41|358.61|361.77|358.97|361.99|359.19|361.41|358.61|0
1649122500000|2022-04-05 01:35:00|361.7|358.9|361.99|359.19|362.2|359.4|361.7|358.9|0
1649122800000|2022-04-05 01:40:00|362.06|359.26|361.99|359.19|362.06|359.26|361.7|358.9|0
1649123100000|2022-04-05 01:45:00|362.06|359.26|362.27|359.47|362.27|359.47|361.84|359.04|0
1649123400000|2022-04-05 01:50:00|362.42|359.62|362.85|360.05|362.85|360.05|362.42|359.62|0
1649123700000|2022-04-05 01:55:00|362.71|359.91|362.7|359.9|362.85|360.05|362.7|359.9|0
1649124000000|2022-04-05 02:00:00|362.77|359.97|362.85|360.05|362.85|360.05|362.7|359.9|0
1649124300000|2022-04-05 02:05:00|362.7|359.9|362.41|359.61|362.85|360.05|362.41|359.61|0
1649124600000|2022-04-05 02:10:00|362.26|359.46|362.26|359.46|362.41|359.61|362.26|359.46|0
1649124900000|2022-04-05 02:15:00|362.12|359.32|361.97|359.17|362.26|359.46|361.97|359.17|0
1649125200000|2022-04-05 02:20:00|361.83|359.03|363.42|360.62|363.42|360.62|361.54|358.74|0
1649125500000|2022-04-05 02:25:00|363.49|360.69|363.42|360.62|363.56|360.76|363.42|360.62|0
1649125800000|2022-04-05 02:30:00|363.27|360.47|363.85|361.05|363.85|361.05|363.27|360.47|0
1649126100000|2022-04-05 02:35:00|363.77|360.97|363.85|361.05|363.85|361.05|363.7|360.9|0
1649126400000|2022-04-05 02:40:00|363.77|360.97|363.84|361.04|363.85|361.05|363.7|360.9|0
1649126700000|2022-04-05 02:45:00|363.7|360.9|363.55|360.75|363.7|360.9|363.41|360.61|0
1649127000000|2022-04-05 02:50:00|363.41|360.61|362.97|360.17|363.41|360.61|362.97|360.17|0
1649127300000|2022-04-05 02:55:00|362.82|360.02|362.97|360.17|363.11|360.31|362.82|360.02|0
1649127600000|2022-04-05 03:00:00|363.11|360.31|363.26|360.46|363.4|360.6|363.11|360.31|0
1649127900000|2022-04-05 03:05:00|363.33|360.53|363.11|360.31|363.55|360.75|362.96|360.16|0
1649128200000|2022-04-05 03:10:00|363.25|360.45|363.25|360.45|363.54|360.74|363.25|360.45|0
1649128500000|2022-04-05 03:15:00|363.4|360.6|363.54|360.74|363.54|360.74|363.4|360.6|0
1649128800000|2022-04-05 03:20:00|363.39|360.59|363.25|360.45|363.54|360.74|363.25|360.45|0
1649129100000|2022-04-05 03:25:00|363.39|360.59|362.52|359.72|363.39|360.59|362.52|359.72|0
1649129400000|2022-04-05 03:30:00|362.67|359.87|362.37|359.57|362.67|359.87|362.23|359.43|0
1649129700000|2022-04-05 03:35:00|362.52|359.72|362.66|359.86|362.81|360.01|362.52|359.72|0
1649130000000|2022-04-05 03:40:00|362.73|359.93|362.66|359.86|362.95|360.15|362.66|359.86|0
1649130300000|2022-04-05 03:45:00|362.58|359.78|362.8|360|362.95|360.15|362.51|359.71|0
1649130600000|2022-04-05 03:50:00|362.95|360.15|362.66|359.86|362.95|360.15|362.58|359.78|0
1649130900000|2022-04-05 03:55:00|362.72|359.92|362.8|360|362.94|360.14|362.65|359.85|0
1649131200000|2022-04-05 04:00:00|362.94|360.14|362.8|360|362.94|360.14|362.65|359.85|0
1649131500000|2022-04-05 04:05:00|362.94|360.14|363.08|360.28|363.23|360.43|362.94|360.14|0
1649131800000|2022-04-05 04:10:00|363.23|360.43|362.94|360.14|363.23|360.43|362.94|360.14|0
1649132100000|2022-04-05 04:15:00|363.08|360.28|363.08|360.28|363.23|360.43|363.08|360.28|0
1649132400000|2022-04-05 04:20:00|362.93|360.13|363.08|360.28|363.15|360.35|362.93|360.13|0
1649132700000|2022-04-05 04:25:00|363.22|360.42|363.22|360.42|363.37|360.57|363.08|360.28|0
1649133000000|2022-04-05 04:30:00|363.29|360.49|363.8|361|364.01|361.21|363.22|360.42|0
1649133300000|2022-04-05 04:35:00|363.65|360.85|363.8|361|363.8|361|363.51|360.71|0
1649133600000|2022-04-05 04:40:00|363.72|360.92|363.5|360.7|363.79|360.99|363.5|360.7|0
1649133900000|2022-04-05 04:45:00|363.57|360.77|363.79|360.99|363.79|360.99|363.5|360.7|0
1649134200000|2022-04-05 04:50:00|363.94|361.14|363.94|361.14|363.94|361.14|363.57|360.77|0
1649134500000|2022-04-05 04:55:00|363.93|361.13|363.64|360.84|363.93|361.13|363.64|360.84|0
1649134800000|2022-04-05 05:00:00|363.5|360.7|363.93|361.13|364.08|361.28|363.5|360.7|0
1649135100000|2022-04-05 05:05:00|363.79|360.99|363.49|360.69|363.93|361.13|363.49|360.69|0
1649135400000|2022-04-05 05:10:00|363.42|360.62|363.64|360.84|363.64|360.84|363.35|360.55|0
1649135700000|2022-04-05 05:15:00|363.78|360.98|363.49|360.69|364.22|361.42|363.49|360.69|0
1649136000000|2022-04-05 05:20:00|363.63|360.83|363.78|360.98|363.78|360.98|363.56|360.76|0
1649136300000|2022-04-05 05:25:00|363.85|361.05|364.21|361.41|364.21|361.41|363.85|361.05|0
1649136600000|2022-04-05 05:30:00|364.14|361.34|363.77|360.97|364.14|361.34|363.77|360.97|0
1649136900000|2022-04-05 05:35:00|363.92|361.12|363.92|361.12|364.06|361.26|363.77|360.97|0
1649137200000|2022-04-05 05:40:00|363.77|360.97|363.77|360.97|363.91|361.11|363.48|360.68|0
1649137500000|2022-04-05 05:45:00|363.91|361.11|363.77|360.97|364.06|361.26|363.77|360.97|0
1649137800000|2022-04-05 05:50:00|363.91|361.11|364.2|361.4|364.2|361.4|363.77|360.97|0
1649138100000|2022-04-05 05:55:00|364.35|361.55|365.36|362.56|365.65|362.85|364.35|361.55|0
1649138400000|2022-04-05 06:00:00|365.51|362.71|366.38|363.58|366.38|363.58|365.36|362.56|0
1649138700000|2022-04-05 06:05:00|366.23|363.43|365.79|362.99|366.52|363.72|365.79|362.99|0
1649139000000|2022-04-05 06:10:00|365.65|362.85|364.63|361.83|365.65|362.85|364.63|361.83|0
1649139300000|2022-04-05 06:15:00|364.48|361.68|364.04|361.24|364.55|361.75|363.9|361.1|0
1649139600000|2022-04-05 06:20:00|364.19|361.39|364.04|361.24|364.33|361.53|363.03|360.23|0
1649139900000|2022-04-05 06:25:00|364.11|361.31|364.19|361.39|364.33|361.53|363.61|360.81|0
1649140200000|2022-04-05 06:30:00|364.04|361.24|364.11|361.31|364.19|361.39|363.6|360.8|0
1649140500000|2022-04-05 06:35:00|364.18|361.38|364.04|361.24|364.18|361.38|363.89|361.09|0
1649140800000|2022-04-05 06:40:00|363.89|361.09|363.16|360.36|363.89|361.09|363.16|360.36|0
1649141100000|2022-04-05 06:45:00|363.31|360.51|364.08|361.28|364.08|361.28|362.15|359.35|0
1649141400000|2022-04-05 06:50:00|364.15|361.35|364.08|361.28|364.15|361.35|363.65|360.85|0
1649141700000|2022-04-05 06:55:00|364.37|361.57|363.93|361.13|364.37|361.57|363.21|360.41|0
1649142000000|2022-04-05 07:00:00|364.51|361.71|366.11|363.31|367.85|365.05|364.37|361.57|0
1649142300000|2022-04-05 07:05:00|365.98|363.58|365.1|362.7|366.05|363.65|363.87|361.47|0
1649142600000|2022-04-05 07:10:00|365.47|363.07|364.91|362.03|366.2|363.8|363.44|360.65|0
1649142900000|2022-04-05 07:15:00|364.84|361.96|366.21|363.33|366.29|363.41|363.97|361.09|0
1649143200000|2022-04-05 07:20:00|366.29|363.41|365.99|363.11|366.72|363.84|365.41|362.53|0
1649143500000|2022-04-05 07:25:00|366.06|363.18|366.87|363.99|368.37|365.49|365.41|362.53|0
1649143800000|2022-04-05 07:30:00|367.02|364.14|367.89|365.01|369.2|366.32|366.43|363.55|0
1649144100000|2022-04-05 07:35:00|368.18|365.3|369.45|366.57|371.3|368.42|368.18|365.3|0
1649144400000|2022-04-05 07:40:00|369.52|366.64|369.96|367.08|370.25|367.37|369.23|366.35|0
1649144700000|2022-04-05 07:45:00|369.88|367|370.54|367.66|370.69|367.81|369.01|366.13|0
1649145000000|2022-04-05 07:50:00|370.4|367.52|368.64|365.76|370.4|367.52|368.35|365.47|0
1649145300000|2022-04-05 07:55:00|368.93|366.05|368.93|366.05|370.02|367.14|368.64|365.76|0
1649145600000|2022-04-05 08:00:00|368.85|365.97|367.96|365.56|369.66|366.78|367.96|365.56|0
1649145900000|2022-04-05 08:05:00|368.1|365.7|368.39|365.99|368.69|366.29|367.81|365.41|0
1649146200000|2022-04-05 08:10:00|368.46|366.06|369.41|367.01|369.42|367.02|368.32|365.92|0
1649146500000|2022-04-05 08:15:00|369.27|366.87|368.54|366.14|369.71|367.31|368.39|365.99|0
1649146800000|2022-04-05 08:20:00|368.39|365.99|368.39|365.99|369.12|366.72|368.17|365.77|0
1649147100000|2022-04-05 08:25:00|368.53|366.13|366.78|364.38|368.68|366.28|366.64|364.24|0
1649147400000|2022-04-05 08:30:00|366.64|364.24|366.78|364.38|367.22|364.82|366.2|363.8|0
1649147700000|2022-04-05 08:35:00|366.7|364.3|367.21|364.81|367.51|365.11|366.63|364.23|0
1649148000000|2022-04-05 08:40:00|367.07|364.67|367.21|364.81|367.8|365.4|366.92|364.52|0
1649148300000|2022-04-05 08:45:00|367.07|364.67|365.41|363.01|367.28|364.88|365.41|363.01|0
1649148600000|2022-04-05 08:50:00|365.26|362.86|365.87|363.47|366.6|364.2|365.26|362.86|0
1649148900000|2022-04-05 08:55:00|365.79|363.39|365.28|362.88|366.16|363.76|364.85|362.45|0
1649149200000|2022-04-05 09:00:00|365.14|362.74|365.06|362.66|365.43|363.03|364.77|362.37|0
1649149500000|2022-04-05 09:05:00|365.14|362.74|365.42|363.02|365.72|363.32|365.14|362.74|0
1649149800000|2022-04-05 09:10:00|365.49|363.09|365.57|363.17|365.71|363.31|365.28|362.88|0
1649150100000|2022-04-05 09:15:00|365.49|363.09|365.13|362.73|365.71|363.31|364.99|362.59|0
1649150400000|2022-04-05 09:20:00|365.2|362.8|364.55|362.15|365.57|363.17|364.4|362|0
1649150700000|2022-04-05 09:25:00|364.47|362.07|363.67|361.27|364.55|362.15|363.09|360.69|0
1649151000000|2022-04-05 09:30:00|363.74|361.34|362.89|360.49|363.82|361.42|362.67|360.27|0
1649151300000|2022-04-05 09:35:00|362.96|360.56|361.3|358.9|363.33|360.93|361.3|358.9|0
1649151600000|2022-04-05 09:40:00|361.44|359.04|361|358.6|361.58|359.18|360.72|358.32|0
1649151900000|2022-04-05 09:45:00|360.86|358.46|359.7|357.3|360.86|358.46|359.56|357.16|0
1649152200000|2022-04-05 09:50:00|359.63|357.23|361|358.6|361.29|358.89|359.27|356.87|0
1649152500000|2022-04-05 09:55:00|360.85|358.45|360.56|358.16|361.14|358.74|360.13|357.73|0
1649152800000|2022-04-05 10:00:00|360.42|358.02|361.43|359.03|361.72|359.32|360.05|357.65|0
1649153100000|2022-04-05 10:05:00|361.28|358.88|359.26|356.86|361.71|359.31|358.83|356.43|0
1649153400000|2022-04-05 10:10:00|359.12|356.72|359.26|356.86|359.55|357.15|358.68|356.28|0
1649153700000|2022-04-05 10:15:00|359.11|356.71|360.26|357.86|360.26|357.86|359.11|356.71|0
1649154000000|2022-04-05 10:20:00|360.19|357.79|358.1|355.7|360.41|358.01|357.67|355.27|0
1649154300000|2022-04-05 10:25:00|358.39|355.99|358.67|356.27|358.82|356.42|357.88|355.48|0
1649154600000|2022-04-05 10:30:00|358.74|356.34|357.67|355.27|359.68|357.28|357.67|355.27|0
1649154900000|2022-04-05 10:35:00|357.95|355.55|357.81|355.41|358.24|355.84|357.23|354.83|0
1649155200000|2022-04-05 10:40:00|357.66|355.26|358.81|356.41|358.81|356.41|357.66|355.26|0
1649155500000|2022-04-05 10:45:00|358.67|356.27|358.95|356.55|359.1|356.7|358.09|355.69|0
1649155800000|2022-04-05 10:50:00|358.67|356.27|359.96|357.56|360.25|357.85|358.59|356.19|0
1649156100000|2022-04-05 10:55:00|359.82|357.42|360.1|357.7|360.32|357.92|359.53|357.13|0
1649156400000|2022-04-05 11:00:00|359.96|357.56|359.67|357.27|360.25|357.85|359.38|356.98|0
1649156700000|2022-04-05 11:05:00|359.81|357.41|358.66|356.26|359.96|357.56|358.51|356.11|0
1649157000000|2022-04-05 11:10:00|358.51|356.11|358.51|356.11|358.8|356.4|357.79|355.39|0
1649157300000|2022-04-05 11:15:00|358.37|355.97|359.09|356.69|359.09|356.69|358.37|355.97|0
1649157600000|2022-04-05 11:20:00|359.01|356.61|358.94|356.54|359.87|357.47|358.8|356.4|0
1649157900000|2022-04-05 11:25:00|359.01|356.61|359.95|357.55|360.09|357.69|358.94|356.54|0
1649158200000|2022-04-05 11:30:00|360.09|357.69|360.69|358.29|361.73|359.33|359.8|357.4|0
1649158500000|2022-04-05 11:35:00|360.62|358.22|361.56|359.16|361.56|359.16|360.41|358.01|0
1649158800000|2022-04-05 11:40:00|361.7|359.3|362.57|360.17|362.71|360.31|361.56|359.16|0
1649159100000|2022-04-05 11:45:00|362.42|360.02|362.57|360.17|362.71|360.31|362.28|359.88|0
1649159400000|2022-04-05 11:50:00|362.42|360.02|361.99|359.59|362.57|360.17|361.7|359.3|0
1649159700000|2022-04-05 11:55:00|362.05|359.65|362.13|359.73|362.13|359.73|361.84|359.44|0
1649160000000|2022-04-05 12:00:00|362.27|359.87|363.43|361.03|363.43|361.03|361.55|359.15|0
1649160300000|2022-04-05 12:05:00|363.28|360.88|361.98|359.58|363.28|360.88|361.69|359.29|0
1649160600000|2022-04-05 12:10:00|361.83|359.43|361.69|359.29|362.41|360.01|361.54|359.14|0
1649160900000|2022-04-05 12:15:00|361.54|359.14|361.11|358.71|361.54|359.14|360.53|358.13|0
1649161200000|2022-04-05 12:20:00|360.96|358.56|359.66|357.26|361.46|359.06|359.66|357.26|0
1649161500000|2022-04-05 12:25:00|359.38|356.98|359.95|357.55|360.38|357.98|359.38|356.98|0
1649161800000|2022-04-05 12:30:00|360.09|357.69|360.81|358.41|360.96|358.56|360.09|357.69|0
1649162100000|2022-04-05 12:35:00|360.96|358.56|360.81|358.41|361.39|358.99|360.09|357.69|0
1649162400000|2022-04-05 12:40:00|360.96|358.56|360.66|358.26|361.39|358.99|360.52|358.12|0
1649162700000|2022-04-05 12:45:00|360.81|358.41|360.37|357.97|361.1|358.7|360.37|357.97|0
1649163000000|2022-04-05 12:50:00|360.52|358.12|360.08|357.68|360.95|358.55|359.51|357.11|0
1649163300000|2022-04-05 12:55:00|359.94|357.54|358.64|356.24|360.23|357.83|358.07|355.67|0
1649163600000|2022-04-05 13:00:00|358.5|356.1|360.37|357.97|360.66|358.26|358.5|356.1|0
1649163900000|2022-04-05 13:05:00|360.51|358.11|360.08|357.68|360.51|358.11|358.93|356.53|0
1649164200000|2022-04-05 13:10:00|360.22|357.82|360.36|357.96|360.51|358.11|359.64|357.24|0
1649164500000|2022-04-05 13:15:00|360.51|358.11|360.65|358.25|361.52|359.12|360.51|358.11|0
1649164800000|2022-04-05 13:20:00|360.79|358.39|360.28|357.88|361.23|358.83|359.5|357.1|0
1649165100000|2022-04-05 13:25:00|360.07|357.67|357.62|355.22|360.5|358.1|357.34|354.94|0
1649165400000|2022-04-05 13:30:00|357.48|355.08|365.33|362.93|365.62|363.22|357.48|355.08|0
1649165700000|2022-04-05 13:35:00|366.35|363.95|368.09|365.69|368.24|365.84|365.47|363.07|0
1649166000000|2022-04-05 13:40:00|367.94|365.54|367.51|365.11|369.55|367.15|367.36|364.96|0
1649166300000|2022-04-05 13:45:00|367.57|365.17|366.85|364.45|369.4|367|366.34|363.94|0
1649166600000|2022-04-05 13:50:00|367.07|364.67|366.19|363.79|367.21|364.81|364.45|362.05|0
1649166900000|2022-04-05 13:55:00|366.05|363.65|368.08|365.68|368.08|365.68|365.9|363.5|0
1649167200000|2022-04-05 14:00:00|368.15|365.75|370.41|368.01|373.2|370.8|367.21|364.81|0
1649167500000|2022-04-05 14:05:00|370.12|367.72|356.48|353.6|370.12|367.72|355.09|352.69|0
1649167800000|2022-04-05 14:10:00|356.19|353.31|358.31|355.43|360.39|357.51|355.76|352.88|0
1649168100000|2022-04-05 14:15:00|358.1|355.22|353.74|350.86|358.1|355.22|353.03|350.15|0
1649168400000|2022-04-05 14:20:00|353.88|351|353.82|350.94|355.82|352.94|350.76|347.88|0
1649168700000|2022-04-05 14:25:00|353.97|351.09|354.96|352.08|355.39|352.51|352.83|349.95|0
1649169000000|2022-04-05 14:30:00|355.39|352.51|353.53|350.65|356.53|353.65|353.25|350.37|0
1649169300000|2022-04-05 14:35:00|353.68|350.8|352.11|349.23|356.1|353.22|351.69|348.81|0
1649169600000|2022-04-05 14:40:00|351.83|348.95|353.53|350.65|353.96|351.08|351.83|348.95|0
1649169900000|2022-04-05 14:45:00|353.25|350.37|357.24|354.36|357.52|354.64|352.82|349.94|0
1649170200000|2022-04-05 14:50:00|357.38|354.5|360.53|357.65|361.25|358.37|356.81|353.93|0
1649170500000|2022-04-05 14:55:00|360.39|357.51|359.14|356.26|361.29|358.41|358.52|355.64|0
1649170800000|2022-04-05 15:00:00|359.28|356.4|358.42|355.54|360.14|357.26|357.13|354.25|0
1649171100000|2022-04-05 15:05:00|358.56|355.68|357.27|354.39|359.71|356.83|356.56|353.68|0
1649171400000|2022-04-05 15:10:00|357.41|354.53|357.84|354.96|358.27|355.39|355.13|352.25|0
1649171700000|2022-04-05 15:15:00|357.77|354.89|354.98|352.1|357.84|354.96|354.27|351.39|0
1649172000000|2022-04-05 15:20:00|355.13|352.25|355.64|352.76|358.36|355.48|354.68|351.8|0
1649172300000|2022-04-05 15:25:00|355.57|352.69|356.92|354.04|356.92|354.04|354.93|352.05|0
1649172600000|2022-04-05 15:30:00|356.64|353.76|358.92|356.04|359.07|356.19|355.92|353.04|0
1649172900000|2022-04-05 15:35:00|358.78|355.9|353.22|350.34|359.07|356.19|352.51|349.63|0
1649173200000|2022-04-05 15:40:00|353.5|350.62|354.82|352.42|355.39|352.99|352.93|350.05|0
1649173500000|2022-04-05 15:45:00|354.68|352.28|352.97|350.57|354.97|352.57|352.55|350.15|0
1649173800000|2022-04-05 15:50:00|353.12|350.72|352.26|349.86|354.68|352.28|350.99|348.59|0
1649174100000|2022-04-05 15:55:00|352.4|350|350.56|348.16|352.55|350.15|350.42|348.02|0
1649174400000|2022-04-05 16:00:00|350.42|348.02|350.7|348.3|351.83|349.43|348.72|346.32|0
1649174700000|2022-04-05 16:05:00|350.84|348.44|351.61|349.21|352.68|350.28|350.7|348.3|0
1649175000000|2022-04-05 16:10:00|351.83|349.43|351.4|349|352.4|350|350.76|348.36|0
1649175300000|2022-04-05 16:15:00|351.54|349.14|348.01|345.61|351.54|349.14|348.01|345.61|0
1649175600000|2022-04-05 16:20:00|348.08|345.68|347.73|345.33|349|346.6|346.46|344.06|0
1649175900000|2022-04-05 16:25:00|347.16|344.76|346.32|343.92|347.73|345.33|346.04|343.64|0
1649176200000|2022-04-05 16:30:00|346.18|343.78|346.88|344.48|347.3|344.9|344.54|342.14|0
1649176500000|2022-04-05 16:35:00|346.74|344.34|349.32|346.92|349.6|347.2|344.63|342.23|0
1649176800000|2022-04-05 16:40:00|348.62|346.22|347.49|345.09|349.32|346.92|347.21|344.81|0
1649177100000|2022-04-05 16:45:00|347.77|345.37|349.74|347.34|349.74|347.34|347.07|344.67|0
1649177400000|2022-04-05 16:50:00|349.6|347.2|351.01|348.61|351.15|348.75|349.18|346.78|0
1649177700000|2022-04-05 16:55:00|351.15|348.75|351.43|349.03|352|349.6|350.02|347.62|0
1649178000000|2022-04-05 17:00:00|351.29|348.89|350.07|347.67|351.43|349.03|349.22|346.82|0
1649178300000|2022-04-05 17:05:00|349.71|347.31|354.19|351.79|354.19|351.79|349.22|346.82|0
1649178600000|2022-04-05 17:10:00|354.61|352.21|354.33|351.93|354.61|352.21|353.62|351.22|0
1649178900000|2022-04-05 17:15:00|354.18|351.78|355.89|353.49|356.04|353.64|353.76|351.36|0
1649179200000|2022-04-05 17:20:00|355.75|353.35|354.06|351.66|357.71|355.31|354.06|351.66|0
1649179500000|2022-04-05 17:25:00|354.2|351.8|352.92|350.52|354.63|352.23|352.35|349.95|0
1649179800000|2022-04-05 17:30:00|353.06|350.66|350.79|348.39|353.06|350.66|350.36|347.96|0
1649180100000|2022-04-05 17:35:00|350.93|348.53|349.93|347.53|350.93|348.53|349.79|347.39|0
1649180400000|2022-04-05 17:40:00|349.79|347.39|347.25|344.85|349.79|347.39|347.25|344.85|0
1649180700000|2022-04-05 17:45:00|347.39|344.99|345.84|343.44|347.67|345.27|345.27|342.87|0
1649181000000|2022-04-05 17:50:00|345.56|343.16|345.51|343.11|346.21|343.81|343.73|341.33|0
1649181300000|2022-04-05 17:55:00|345.65|343.25|347.48|345.08|347.76|345.36|345.09|342.69|0
1649181600000|2022-04-05 18:00:00|347.33|344.93|345.93|343.53|348.18|345.78|345.51|343.11|0
1649181900000|2022-04-05 18:05:00|346.07|343.67|345.64|343.24|346.91|344.51|345.22|342.82|0
1649182200000|2022-04-05 18:10:00|345.78|343.38|347.14|344.74|347.85|345.45|343.58|341.18|0
1649182500000|2022-04-05 18:15:00|347|344.6|349.68|347.28|349.68|347.28|346.3|343.9|0
1649182800000|2022-04-05 18:20:00|349.82|347.42|349.25|346.85|350.67|348.27|348.41|346.01|0
1649183100000|2022-04-05 18:25:00|349.39|346.99|347.56|345.16|350.1|347.7|347.28|344.88|0
1649183400000|2022-04-05 18:30:00|347.7|345.3|346.71|344.31|347.84|345.44|346.43|344.03|0
1649183700000|2022-04-05 18:35:00|346.85|344.45|345.73|343.33|348.54|346.14|345.31|342.91|0
1649184000000|2022-04-05 18:40:00|345.87|343.47|348.4|346|348.68|346.28|345.17|342.77|0
1649184300000|2022-04-05 18:45:00|348.12|345.72|347.55|345.15|349.1|346.7|346.15|343.75|0
1649184600000|2022-04-05 18:50:00|347.69|345.29|347.55|345.15|348.82|346.42|346.99|344.59|0
1649184900000|2022-04-05 18:55:00|347.83|345.43|345.3|342.9|348.96|346.56|344.6|342.2|0
1649185200000|2022-04-05 19:00:00|345.37|342.97|342.92|340.52|346.56|344.16|342.92|340.52|0
1649185500000|2022-04-05 19:05:00|343.2|340.8|341.66|339.26|343.34|340.94|340.82|338.42|0
1649185800000|2022-04-05 19:10:00|341.8|339.4|339.15|336.75|341.94|339.54|338.46|336.06|0
1649186100000|2022-04-05 19:15:00|339.01|336.61|338.32|335.92|340.12|337.72|337.9|335.5|0
1649186400000|2022-04-05 19:20:00|338.04|335.64|341.65|339.25|341.65|339.25|337.35|334.95|0
1649186700000|2022-04-05 19:25:00|341.51|339.11|339.01|336.61|341.51|339.11|338.73|336.33|0
1649187000000|2022-04-05 19:30:00|338.87|336.47|335.54|333.14|338.87|336.47|335.41|333.01|0
1649187300000|2022-04-05 19:35:00|335.41|333.01|335.27|332.87|336.65|334.25|334.16|331.76|0
1649187600000|2022-04-05 19:40:00|335.4|333|335.68|333.28|336.37|333.97|334.03|331.63|0
1649187900000|2022-04-05 19:45:00|336.09|333.69|332.01|329.61|336.09|333.69|329.44|327.04|0
1649188200000|2022-04-05 19:50:00|331.32|328.92|336.96|334.56|339.18|336.78|331.32|328.92|0
1649188500000|2022-04-05 19:55:00|337.66|335.26|338.62|336.22|338.62|336.22|334.89|332.49|0
1649188800000|2022-04-05 20:00:00|338.9|336.5|339.45|337.05|339.59|337.19|338.62|336.22|0
1649189100000|2022-04-05 20:05:00|339.59|337.19|339.59|337.19|340.01|337.61|339.31|336.91|0
1649189400000|2022-04-05 20:10:00|339.45|337.05|338.76|336.36|339.73|337.33|338.76|336.36|0
1649189700000|2022-04-05 20:15:00|338.96|336.16|340.06|337.26|340.06|337.26|338.95|336.15|0
1649190000000|2022-04-05 20:20:00|339.65|336.85|339.23|336.43|339.79|336.99|339.23|336.43|0
1649190300000|2022-04-05 20:25:00|339.37|336.57|339.23|336.43|339.37|336.57|339.09|336.29|0
1649190600000|2022-04-05 20:30:00|339.36|336.56|339.78|336.98|339.92|337.12|339.36|336.56|0
1649190900000|2022-04-05 20:35:00|339.92|337.12|339.92|337.12|339.92|337.12|339.71|336.91|0
1649191200000|2022-04-05 20:40:00|340.06|337.26|339.91|337.11|340.12|337.32|339.91|337.11|0
1649191500000|2022-04-05 20:45:00|340.05|337.25|340.47|337.67|340.61|337.81|340.05|337.25|0
1649191800000|2022-04-05 20:50:00|340.61|337.81|341.02|338.22|341.02|338.22|340.33|337.53|0
1649192100000|2022-04-05 20:55:00|340.88|338.08|341.25|338.45|341.36|338.56|340.88|338.08|0
1649192400000|2022-04-05 21:00:00|341.29|338.49|341.35|338.55|341.55|338.75|341.27|338.47|0
1649192700000|2022-04-05 21:05:00|341.25|338.45|341.18|338.38|341.27|338.47|341.16|338.36|0
1649193000000|2022-04-05 21:10:00|341.16|338.36|341.36|338.56|341.45|338.65|341.16|338.36|0
1649193300000|2022-04-05 21:15:00|341.39|338.59|341.48|338.68|341.55|338.75|341.26|338.46|0
1649193600000|2022-04-05 21:20:00|341.46|338.66|341.58|338.78|341.64|338.84|341.28|338.48|0
1649193900000|2022-04-05 21:25:00|341.62|338.82|341.74|338.94|341.85|339.05|341.38|338.58|0
1649194200000|2022-04-05 21:30:00|341.76|338.96|341.5|338.7|341.79|338.99|341.27|338.47|0
1649194500000|2022-04-05 21:35:00|342.03|339.23|341.84|339.04|342.03|339.23|341.82|339.02|0
1649194800000|2022-04-05 21:40:00|341.86|339.06|341.82|339.02|341.88|339.08|341.82|339.02|0
1649195100000|2022-04-05 21:45:00|341.8|339|341.63|338.83|341.8|339|341.61|338.81|0
1649195400000|2022-04-05 21:50:00|341.59|338.79|341.57|338.77|341.59|338.79|341.57|338.77|0
1649195700000|2022-04-05 21:55:00|341.59|338.79|341.56|338.76|341.68|338.88|341.56|338.76|0
1649196000000|2022-04-05 22:00:00|341.06|338.26|340.44|337.64|341.34|338.54|340.44|337.64|0
1649196300000|2022-04-05 22:05:00|340.43|337.63|340.02|337.22|340.57|337.77|339.88|337.08|0
1649196600000|2022-04-05 22:10:00|340.16|337.36|339.6|336.8|340.16|337.36|339.6|336.8|0
1649196900000|2022-04-05 22:15:00|339.74|336.94|339.73|336.93|339.8|337|339.46|336.66|0
1649197200000|2022-04-05 22:20:00|339.6|336.8|338.9|336.1|339.6|336.8|338.9|336.1|0
1649197500000|2022-04-05 22:25:00|338.76|335.96|338.76|335.96|338.9|336.1|338.48|335.68|0
1649197800000|2022-04-05 22:30:00|339.04|336.24|339.73|336.93|339.87|337.07|339.04|336.24|0
1649198100000|2022-04-05 22:35:00|339.87|337.07|339.45|336.65|340.01|337.21|339.24|336.44|0
1649198400000|2022-04-05 22:40:00|339.59|336.79|340|337.2|340.28|337.48|339.59|336.79|0
1649198700000|2022-04-05 22:45:00|340.14|337.34|340.14|337.34|340.28|337.48|340|337.2|0
1649199000000|2022-04-05 22:50:00|340.28|337.48|340.41|337.61|340.55|337.75|340.14|337.34|0
1649199300000|2022-04-05 22:55:00|340.27|337.47|340.27|337.47|340.41|337.61|340.27|337.47|0
1649199600000|2022-04-05 23:00:00|340.41|337.61|340.27|337.47|340.48|337.68|340.13|337.33|0
1649199900000|2022-04-05 23:05:00|340.13|337.33|339.57|336.77|340.13|337.33|339.57|336.77|0
1649200200000|2022-04-05 23:10:00|339.71|336.91|339.29|336.49|339.71|336.91|339.29|336.49|0
1649200500000|2022-04-05 23:15:00|339.15|336.35|339.57|336.77|339.57|336.77|339.15|336.35|0
1649200800000|2022-04-05 23:20:00|339.71|336.91|339.43|336.63|339.71|336.91|339.43|336.63|0
1649201100000|2022-04-05 23:25:00|339.29|336.49|339.15|336.35|339.43|336.63|339.01|336.21|0
1649201400000|2022-04-05 23:30:00|339.29|336.49|339.56|336.76|339.56|336.76|339.29|336.49|0
1649201700000|2022-04-05 23:35:00|339.7|336.9|339.56|336.76|339.7|336.9|339.42|336.62|0
1649202000000|2022-04-05 23:40:00|339.7|336.9|340.81|338.01|340.88|338.08|339.7|336.9|0
1649202300000|2022-04-05 23:45:00|340.67|337.87|339.97|337.17|340.81|338.01|339.97|337.17|0
1649202600000|2022-04-05 23:50:00|340.11|337.31|340.11|337.31|340.39|337.59|339.97|337.17|0
1649202900000|2022-04-05 23:55:00|339.97|337.17|339.41|336.61|339.97|337.17|339|336.2|0
1649203200000|2022-04-06 00:00:00|339.27|336.47|338.3|335.5|339.27|336.47|338.03|335.23|0
1649203500000|2022-04-06 00:05:00|338.16|335.36|339.96|337.16|340.24|337.44|337.89|335.09|0
1649203800000|2022-04-06 00:10:00|340.1|337.3|340.38|337.58|340.8|338|340.1|337.3|0
1649204100000|2022-04-06 00:15:00|340.31|337.51|339.82|337.02|340.72|337.92|339.54|336.74|0
1649204400000|2022-04-06 00:20:00|339.96|337.16|339.4|336.6|339.96|337.16|339.26|336.46|0
1649204700000|2022-04-06 00:25:00|339.26|336.46|338.15|335.35|339.68|336.88|338.01|335.21|0
1649205000000|2022-04-06 00:30:00|338.01|335.21|337.04|334.24|338.01|335.21|337.04|334.24|0
1649205300000|2022-04-06 00:35:00|336.91|334.11|337.32|334.52|337.32|334.52|336.35|333.55|0
1649205600000|2022-04-06 00:40:00|337.46|334.66|336.41|333.61|337.59|334.79|336.21|333.41|0
1649205900000|2022-04-06 00:45:00|336.35|333.55|335.52|332.72|336.35|333.55|334.97|332.17|0
1649206200000|2022-04-06 00:50:00|335.45|332.65|334.96|332.16|335.52|332.72|334.96|332.16|0
1649206500000|2022-04-06 00:55:00|335.1|332.3|333.59|330.79|335.24|332.44|333.59|330.79|0
1649206800000|2022-04-06 01:00:00|333.51|330.71|333.72|330.92|333.72|330.92|332.62|329.82|0
1649207100000|2022-04-06 01:05:00|333.79|330.99|334.68|331.88|334.82|332.02|333.45|330.65|0
1649207400000|2022-04-06 01:10:00|334.82|332.02|334.68|331.88|334.82|332.02|334.13|331.33|0
1649207700000|2022-04-06 01:15:00|334.82|332.02|336.75|333.95|336.89|334.09|334.68|331.88|0
1649208000000|2022-04-06 01:20:00|336.89|334.09|336.61|333.81|336.89|334.09|336.19|333.39|0
1649208300000|2022-04-06 01:25:00|336.75|333.95|336.47|333.67|337.16|334.36|336.47|333.67|0
1649208600000|2022-04-06 01:30:00|336.33|333.53|335.91|333.11|336.47|333.67|335.36|332.56|0
1649208900000|2022-04-06 01:35:00|336.05|333.25|335.22|332.42|336.33|333.53|335.01|332.21|0
1649209200000|2022-04-06 01:40:00|335.08|332.28|335.49|332.69|335.49|332.69|334.53|331.73|0
1649209500000|2022-04-06 01:45:00|335.42|332.62|334.8|332|335.42|332.62|333.57|330.77|0
1649209800000|2022-04-06 01:50:00|334.53|331.73|333.84|331.04|335.22|332.42|333.84|331.04|0
1649210100000|2022-04-06 01:55:00|333.98|331.18|333.42|330.62|334.11|331.31|332.87|330.07|0
1649210400000|2022-04-06 02:00:00|333.15|330.35|333.42|330.62|333.97|331.17|333.15|330.35|0
1649210700000|2022-04-06 02:05:00|333.56|330.76|334.52|331.72|334.66|331.86|333.42|330.62|0
1649211000000|2022-04-06 02:10:00|334.66|331.86|333.97|331.17|334.72|331.92|333.83|331.03|0
1649211300000|2022-04-06 02:15:00|333.9|331.1|333.55|330.75|334.03|331.23|333.41|330.61|0
1649211600000|2022-04-06 02:20:00|333.41|330.61|334.24|331.44|334.38|331.58|333.41|330.61|0
1649211900000|2022-04-06 02:25:00|334.38|331.58|334.65|331.85|334.92|332.12|334.24|331.44|0
1649212200000|2022-04-06 02:30:00|334.51|331.71|335.2|332.4|335.47|332.67|334.1|331.3|0
1649212500000|2022-04-06 02:35:00|335.34|332.54|335.75|332.95|335.75|332.95|335.13|332.33|0
1649212800000|2022-04-06 02:40:00|335.61|332.81|335.33|332.53|335.75|332.95|335.06|332.26|0
1649213100000|2022-04-06 02:45:00|335.47|332.67|335.05|332.25|335.47|332.67|334.92|332.12|0
1649213400000|2022-04-06 02:50:00|335.12|332.32|335.46|332.66|335.46|332.66|334.91|332.11|0
1649213700000|2022-04-06 02:55:00|335.6|332.8|335.46|332.66|335.6|332.8|335.19|332.39|0
1649214000000|2022-04-06 03:00:00|335.32|332.52|335.6|332.8|336.15|333.35|335.32|332.52|0
1649214300000|2022-04-06 03:05:00|335.74|332.94|336.01|333.21|336.01|333.21|335.46|332.66|0
1649214600000|2022-04-06 03:10:00|336.15|333.35|335.73|332.93|336.42|333.62|335.46|332.66|0
1649214900000|2022-04-06 03:15:00|335.59|332.79|335.73|332.93|335.87|333.07|335.45|332.65|0
1649215200000|2022-04-06 03:20:00|335.66|332.86|335.04|332.24|335.66|332.86|335.04|332.24|0
1649215500000|2022-04-06 03:25:00|334.9|332.1|335.31|332.51|335.45|332.65|334.9|332.1|0
1649215800000|2022-04-06 03:30:00|335.17|332.37|335.17|332.37|335.31|332.51|334.9|332.1|0
1649216100000|2022-04-06 03:35:00|335.31|332.51|334.76|331.96|335.31|332.51|334.34|331.54|0
1649216400000|2022-04-06 03:40:00|334.62|331.82|333.99|331.19|334.76|331.96|333.93|331.13|0
1649216700000|2022-04-06 03:45:00|333.93|331.13|333.79|330.99|333.93|331.13|333.51|330.71|0
1649217000000|2022-04-06 03:50:00|333.93|331.13|334.47|331.67|334.61|331.81|333.79|330.99|0
1649217300000|2022-04-06 03:55:00|334.4|331.6|334.61|331.81|334.61|331.81|333.92|331.12|0
1649217600000|2022-04-06 04:00:00|334.75|331.95|335.02|332.22|335.16|332.36|334.75|331.95|0
1649217900000|2022-04-06 04:05:00|335.09|332.29|335.43|332.63|335.71|332.91|335.02|332.22|0
1649218200000|2022-04-06 04:10:00|335.57|332.77|335.71|332.91|335.98|333.18|335.57|332.77|0
1649218500000|2022-04-06 04:15:00|335.84|333.04|336.67|333.87|336.95|334.15|335.84|333.04|0
1649218800000|2022-04-06 04:20:00|336.81|334.01|336.53|333.73|336.81|334.01|336.53|333.73|0
1649219100000|2022-04-06 04:25:00|336.67|333.87|336.11|333.31|336.81|334.01|336.11|333.31|0
1649219400000|2022-04-06 04:30:00|336.04|333.24|335.7|332.9|336.25|333.45|335.56|332.76|0
1649219700000|2022-04-06 04:35:00|335.56|332.76|335.14|332.34|335.56|332.76|335.14|332.34|0
1649220000000|2022-04-06 04:40:00|335.28|332.48|335.69|332.89|335.83|333.03|335.28|332.48|0
1649220300000|2022-04-06 04:45:00|335.55|332.75|336.1|333.3|336.38|333.58|335.55|332.75|0
1649220600000|2022-04-06 04:50:00|336.17|333.37|335.69|332.89|336.24|333.44|335.62|332.82|0
1649220900000|2022-04-06 04:55:00|335.83|333.03|335.69|332.89|336.1|333.3|335.61|332.81|0
1649221200000|2022-04-06 05:00:00|335.82|333.02|336.65|333.85|336.65|333.85|335.68|332.88|0
1649221500000|2022-04-06 05:05:00|336.51|333.71|337.89|335.09|338.17|335.37|336.1|333.3|0
1649221800000|2022-04-06 05:10:00|338.03|335.23|337.34|334.54|338.03|335.23|337.2|334.4|0
1649222100000|2022-04-06 05:15:00|337.48|334.68|338.58|335.78|338.86|336.06|337.48|334.68|0
1649222400000|2022-04-06 05:20:00|338.44|335.64|338.86|336.06|339|336.2|338.3|335.5|0
1649222700000|2022-04-06 05:25:00|339|336.2|339.55|336.75|339.55|336.75|338.58|335.78|0
1649223000000|2022-04-06 05:30:00|339.41|336.61|339.41|336.61|339.69|336.89|339.13|336.33|0
1649223300000|2022-04-06 05:35:00|339.55|336.75|339.41|336.61|339.96|337.16|339.41|336.61|0
1649223600000|2022-04-06 05:40:00|339.27|336.47|338.85|336.05|339.68|336.88|338.71|335.91|0
1649223900000|2022-04-06 05:45:00|338.71|335.91|338.43|335.63|339.12|336.32|338.29|335.49|0
1649224200000|2022-04-06 05:50:00|338.57|335.77|338.29|335.49|338.71|335.91|338.01|335.21|0
1649224500000|2022-04-06 05:55:00|338.15|335.35|337.46|334.66|338.15|335.35|337.18|334.38|0
1649224800000|2022-04-06 06:00:00|337.18|334.38|338.15|335.35|338.42|335.62|337.18|334.38|0
1649225100000|2022-04-06 06:05:00|337.87|335.07|338.01|335.21|338.14|335.34|337.18|334.38|0
1649225400000|2022-04-06 06:10:00|338.14|335.34|338.56|335.76|338.98|336.18|338.01|335.21|0
1649225700000|2022-04-06 06:15:00|338.42|335.62|338.42|335.62|339.18|336.38|337.87|335.07|0
1649226000000|2022-04-06 06:20:00|338.56|335.76|338.14|335.34|338.83|336.03|337.72|334.92|0
1649226300000|2022-04-06 06:25:00|338.28|335.48|338.97|336.17|339.66|336.86|338.28|335.48|0
1649226600000|2022-04-06 06:30:00|339.11|336.31|339.94|337.14|339.94|337.14|338.83|336.03|0
1649226900000|2022-04-06 06:35:00|340.08|337.28|341.47|338.67|341.67|338.87|339.86|337.06|0
1649227200000|2022-04-06 06:40:00|341.6|338.8|341.74|338.94|342.02|339.22|341.46|338.66|0
1649227500000|2022-04-06 06:45:00|341.88|339.08|341.18|338.38|342.02|339.22|341.18|338.38|0
1649227800000|2022-04-06 06:50:00|341.32|338.52|339.51|336.71|341.32|338.52|339.51|336.71|0
1649228100000|2022-04-06 06:55:00|339.65|336.85|340.2|337.4|340.62|337.82|339.51|336.71|0
1649228400000|2022-04-06 07:00:00|340.76|337.96|338.68|335.88|341.04|338.24|338.68|335.88|0
1649228700000|2022-04-06 07:05:00|338.61|336.21|339.93|337.53|340|337.6|337.92|335.52|0
1649229000000|2022-04-06 07:10:00|340|337.6|340.28|337.88|341.53|339.13|338.75|336.35|0
1649229300000|2022-04-06 07:15:00|340.14|337.74|339.86|337.46|340.69|338.29|339.23|336.83|0
1649229600000|2022-04-06 07:20:00|339.72|337.32|338.53|336.13|339.86|337.46|338.47|336.07|0
1649229900000|2022-04-06 07:25:00|338.47|336.07|338.46|336.06|339.44|337.04|338.19|335.79|0
1649230200000|2022-04-06 07:30:00|338.6|336.2|332.53|330.13|338.88|336.48|332.53|330.13|0
1649230500000|2022-04-06 07:35:00|332.67|330.27|330.47|328.07|333.08|330.68|330.2|327.8|0
1649230800000|2022-04-06 07:40:00|330.61|328.21|330.47|328.07|331.98|329.58|329.65|327.25|0
1649231100000|2022-04-06 07:45:00|329.78|327.38|329.1|326.7|329.78|327.38|328.55|326.15|0
1649231400000|2022-04-06 07:50:00|329.03|326.63|328.22|325.82|330.81|328.41|327.2|324.8|0
1649231700000|2022-04-06 07:55:00|328.36|325.96|328.62|326.22|329.99|327.59|328.08|325.68|0
1649232000000|2022-04-06 08:00:00|328.49|326.09|329.85|327.45|330.12|327.72|327.81|325.41|0
1649232300000|2022-04-06 08:05:00|329.91|327.51|330.53|328.13|331.07|328.67|329.57|327.17|0
1649232600000|2022-04-06 08:10:00|330.39|327.99|329.77|327.37|330.66|328.26|329.16|326.76|0
1649232900000|2022-04-06 08:15:00|329.84|327.44|328.21|325.81|330.8|328.4|327.53|325.13|0
1649233200000|2022-04-06 08:20:00|328.07|325.67|326.98|324.58|328.21|325.81|326.44|324.04|0
1649233500000|2022-04-06 08:25:00|326.84|324.44|326.57|324.17|328.2|325.8|326.57|324.17|0
1649233800000|2022-04-06 08:30:00|326.77|324.37|325.62|323.22|327.11|324.71|325|322.6|0
1649234100000|2022-04-06 08:35:00|325.75|323.35|326.02|323.62|326.7|324.3|324.67|322.27|0
1649234400000|2022-04-06 08:40:00|326.16|323.76|324.8|322.4|326.16|323.76|324.8|322.4|0
1649234700000|2022-04-06 08:45:00|324.93|322.53|327.17|324.77|327.79|325.39|324.73|322.33|0
1649235000000|2022-04-06 08:50:00|327.24|324.84|328.47|326.07|328.74|326.34|327.24|324.84|0
1649235300000|2022-04-06 08:55:00|328.39|325.99|328.46|326.06|328.74|326.34|327.78|325.38|0
1649235600000|2022-04-06 09:00:00|328.6|326.2|328.19|325.79|329.56|327.16|328.05|325.65|0
1649235900000|2022-04-06 09:05:00|328.33|325.93|327.37|324.97|328.33|325.93|327.1|324.7|0
1649236200000|2022-04-06 09:10:00|327.3|324.9|326.01|323.61|327.91|325.51|325.87|323.47|0
1649236500000|2022-04-06 09:15:00|325.87|323.47|326|323.6|326.82|324.42|324.71|322.31|0
1649236800000|2022-04-06 09:20:00|326.28|323.88|326|323.6|326.28|323.88|325.19|322.79|0
1649237100000|2022-04-06 09:25:00|326.14|323.74|324.91|322.51|326.41|324.01|324.91|322.51|0
1649237400000|2022-04-06 09:30:00|325.05|322.65|325.05|322.65|325.86|323.46|324.91|322.51|0
1649237700000|2022-04-06 09:35:00|325.18|322.78|323.96|321.56|325.18|322.78|323.69|321.29|0
1649238000000|2022-04-06 09:40:00|324.1|321.7|323.28|320.88|324.5|322.1|322.07|319.67|0
1649238300000|2022-04-06 09:45:00|322.74|320.34|321.53|319.13|323.15|320.75|321.53|319.13|0
1649238600000|2022-04-06 09:50:00|321.12|318.72|323.61|321.21|324.02|321.62|320.18|317.78|0
1649238900000|2022-04-06 09:55:00|323.68|321.28|326.58|324.18|326.86|324.46|323.68|321.28|0
1649239200000|2022-04-06 10:00:00|326.51|324.11|326.45|324.05|326.86|324.46|325.77|323.37|0
1649239500000|2022-04-06 10:05:00|326.58|324.18|326.17|323.77|326.72|324.32|326.17|323.77|0
1649239800000|2022-04-06 10:10:00|326.1|323.7|324.14|321.74|326.44|324.04|324.14|321.74|0
1649240100000|2022-04-06 10:15:00|323.6|321.2|323.06|320.66|324.55|322.15|322.19|319.79|0
1649240400000|2022-04-06 10:20:00|323.2|320.8|323.69|321.29|323.83|321.43|319.7|317.3|0
1649240700000|2022-04-06 10:25:00|323.56|321.16|324.23|321.83|324.36|321.96|323.15|320.75|0
1649241000000|2022-04-06 10:30:00|324.09|321.69|323.01|320.61|324.09|321.69|322.34|319.94|0
1649241300000|2022-04-06 10:35:00|323.15|320.75|322.34|319.94|323.28|320.88|321.93|319.53|0
1649241600000|2022-04-06 10:40:00|322.2|319.8|322.6|320.2|323.01|320.61|321.66|319.26|0
1649241900000|2022-04-06 10:45:00|322.47|320.07|321.93|319.53|322.74|320.34|321.93|319.53|0
1649242200000|2022-04-06 10:50:00|321.86|319.46|321.66|319.26|322.06|319.66|320.85|318.45|0
1649242500000|2022-04-06 10:55:00|321.52|319.12|321.52|319.12|322.06|319.66|320.99|318.59|0
1649242800000|2022-04-06 11:00:00|321.66|319.26|322.19|319.79|322.46|320.06|321.66|319.26|0
1649243100000|2022-04-06 11:05:00|321.79|319.39|320.31|317.91|322.06|319.66|320.31|317.91|0
1649243400000|2022-04-06 11:10:00|320.44|318.04|318.83|316.43|320.71|318.31|318.3|315.9|0
1649243700000|2022-04-06 11:15:00|318.7|316.3|319.64|317.24|320.04|317.64|318.17|315.77|0
1649244000000|2022-04-06 11:20:00|319.5|317.1|317.89|315.49|319.77|317.37|317.89|315.49|0
1649244300000|2022-04-06 11:25:00|317.76|315.36|317.89|315.49|318.29|315.89|317.63|315.23|0
1649244600000|2022-04-06 11:30:00|317.76|315.36|318.42|316.02|318.42|316.02|316.69|314.29|0
1649244900000|2022-04-06 11:35:00|318.29|315.89|318.15|315.75|318.96|316.56|317.75|315.35|0
1649245200000|2022-04-06 11:40:00|318.29|315.89|316.95|314.55|318.29|315.89|316.69|314.29|0
1649245500000|2022-04-06 11:45:00|316.88|314.48|317.35|314.95|318.29|315.89|316.68|314.28|0
1649245800000|2022-04-06 11:50:00|316.82|314.42|316.28|313.88|316.82|314.42|315.75|313.35|0
1649246100000|2022-04-06 11:55:00|316.34|313.94|316.2|313.8|316.46|314.06|315.35|312.95|0
1649246400000|2022-04-06 12:00:00|316.33|313.93|315.4|313|316.86|314.46|315.26|312.86|0
1649246700000|2022-04-06 12:05:00|315.8|313.4|316.46|314.06|316.59|314.19|314.73|312.33|0
1649247000000|2022-04-06 12:10:00|316.39|313.99|316.99|314.59|317.52|315.12|315.39|312.99|0
1649247300000|2022-04-06 12:15:00|316.85|314.45|316.72|314.32|317.25|314.85|316.06|313.66|0
1649247600000|2022-04-06 12:20:00|316.85|314.45|317.18|314.78|317.39|314.99|316.59|314.19|0
1649247900000|2022-04-06 12:25:00|317.25|314.85|318.58|316.18|318.58|316.18|316.85|314.45|0
1649248200000|2022-04-06 12:30:00|318.72|316.32|317.22|314.82|318.72|316.32|316.82|314.42|0
1649248500000|2022-04-06 12:35:00|317.08|314.68|317.35|314.95|317.61|315.21|316.82|314.42|0
1649248800000|2022-04-06 12:40:00|317.21|314.81|316.68|314.28|317.21|314.81|316.41|314.01|0
1649249100000|2022-04-06 12:45:00|316.81|314.41|316.62|314.22|317.1|314.7|315.61|313.21|0
1649249400000|2022-04-06 12:50:00|316.49|314.09|317.15|314.75|318.49|316.09|316.36|313.96|0
1649249700000|2022-04-06 12:55:00|317.55|315.15|318.88|316.48|319.42|317.02|317.55|315.15|0
1649250000000|2022-04-06 13:00:00|318.48|316.08|320.08|317.68|320.22|317.82|318.22|315.82|0
1649250300000|2022-04-06 13:05:00|319.95|317.55|319.95|317.55|320.48|318.08|319.68|317.28|0
1649250600000|2022-04-06 13:10:00|320.08|317.68|319.41|317.01|320.22|317.82|318.75|316.35|0
1649250900000|2022-04-06 13:15:00|319.55|317.15|319.81|317.41|320.21|317.81|319.01|316.61|0
1649251200000|2022-04-06 13:20:00|319.68|317.28|319.01|316.61|320.08|317.68|318.47|316.07|0
1649251500000|2022-04-06 13:25:00|318.87|316.47|318.2|315.8|319.01|316.61|318.07|315.67|0
1649251800000|2022-04-06 13:30:00|317.8|315.4|316.67|314.27|321.55|319.15|314.88|312.48|0
1649252100000|2022-04-06 13:35:00|316.87|314.47|316.2|313.8|316.87|314.47|314.08|311.68|0
1649252400000|2022-04-06 13:40:00|315.94|313.54|312.6|309.72|316.2|313.8|312.36|309.72|0
1649252700000|2022-04-06 13:45:00|313|310.12|312.1|309.22|313.29|310.41|308.72|305.84|0
1649253000000|2022-04-06 13:50:00|311.83|308.95|312.36|309.48|312.89|310.01|311.04|308.16|0
1649253300000|2022-04-06 13:55:00|311.7|308.82|314.29|311.41|315.39|312.51|311.04|308.16|0
1649253600000|2022-04-06 14:00:00|314.43|311.55|310.88|308|315.09|312.21|310.74|307.86|0
1649253900000|2022-04-06 14:05:00|310.68|307.8|312.06|309.18|313.89|311.01|310.68|307.8|0
1649254200000|2022-04-06 14:10:00|311.92|309.04|312.88|310|313.89|311.01|310.75|307.87|0
1649254500000|2022-04-06 14:15:00|312.49|309.61|315.77|312.89|316.57|313.69|312.49|309.61|0
1649254800000|2022-04-06 14:20:00|315.51|312.63|316.03|313.15|316.7|313.82|314.46|311.58|0
1649255100000|2022-04-06 14:25:00|315.64|312.76|312.48|309.6|316.17|313.29|312.48|309.6|0
1649255400000|2022-04-06 14:30:00|312.74|309.86|312.61|309.73|314.06|311.18|311.3|308.42|0
1649255700000|2022-04-06 14:35:00|313.14|310.26|315.24|312.36|315.24|312.36|312.61|309.73|0
1649256000000|2022-04-06 14:40:00|314.84|311.96|314.75|311.87|316.21|313.33|313.4|310.52|0
1649256300000|2022-04-06 14:45:00|314.36|311.48|315.7|313.3|315.83|313.43|313.96|311.08|0
1649256600000|2022-04-06 14:50:00|315.44|313.04|311.05|308.65|315.96|313.56|310.66|308.26|0
1649256900000|2022-04-06 14:55:00|311.11|308.71|310|307.6|312.36|309.96|310|307.6|0
1649257200000|2022-04-06 15:00:00|309.74|307.34|312.49|310.09|312.49|310.09|309.47|307.07|0
1649257500000|2022-04-06 15:05:00|312.36|309.96|309.47|307.07|312.75|310.35|308.95|306.55|0
1649257800000|2022-04-06 15:10:00|309.21|306.81|309.6|307.2|310.52|308.12|309.08|306.68|0
1649258100000|2022-04-06 15:15:00|309.99|307.59|308.94|306.54|310.65|308.25|308.29|305.89|0
1649258400000|2022-04-06 15:20:00|308.81|306.41|312.21|309.81|314.19|311.79|308.09|305.69|0
1649258700000|2022-04-06 15:25:00|312.08|309.68|312.74|310.34|313.13|310.73|310.9|308.5|0
1649259000000|2022-04-06 15:30:00|313|310.6|310.9|308.5|313.53|311.13|310.24|307.84|0
1649259300000|2022-04-06 15:35:00|311.16|308.76|310.96|308.56|312.21|309.81|310.63|308.23|0
1649259600000|2022-04-06 15:40:00|311.03|308.63|313.13|310.73|313.26|310.86|310.89|308.49|0
1649259900000|2022-04-06 15:45:00|313.52|311.12|315.76|313.36|316.82|314.42|312.6|310.2|0
1649260200000|2022-04-06 15:50:00|316.03|313.63|316.29|313.89|318.02|315.62|315.36|312.96|0
1649260500000|2022-04-06 15:55:00|316.16|313.76|315.36|312.96|316.88|314.48|314.7|312.3|0
1649260800000|2022-04-06 16:00:00|315.49|313.09|314.3|311.9|316.35|313.95|314.3|311.9|0
1649261100000|2022-04-06 16:05:00|314.7|312.3|314.43|312.03|316.15|313.75|314.3|311.9|0
1649261400000|2022-04-06 16:10:00|314.96|312.56|310.84|308.44|314.96|312.56|310.84|308.44|0
1649261700000|2022-04-06 16:15:00|310.58|308.18|309.46|307.06|310.58|308.18|309.13|306.73|0
1649262000000|2022-04-06 16:20:00|309.4|307|309|306.6|309.53|307.13|307.43|305.03|0
1649262300000|2022-04-06 16:25:00|309.13|306.73|308.87|306.47|309.79|307.39|308.34|305.94|0
1649262600000|2022-04-06 16:30:00|308.74|306.34|310.57|308.17|310.7|308.3|308.08|305.68|0
1649262900000|2022-04-06 16:35:00|310.18|307.78|309.65|307.25|310.44|308.04|309.26|306.86|0
1649263200000|2022-04-06 16:40:00|309.52|307.12|310.17|307.77|310.83|308.43|309.39|306.99|0
1649263500000|2022-04-06 16:45:00|309.91|307.51|310.04|307.64|310.83|308.43|308.21|305.81|0
1649263800000|2022-04-06 16:50:00|310.17|307.77|310.17|307.77|310.17|307.77|308.6|306.2|0
1649264100000|2022-04-06 16:55:00|310.3|307.9|310.95|308.55|311.22|308.82|309.9|307.5|0
1649264400000|2022-04-06 17:00:00|310.69|308.29|309.51|307.11|311.08|308.68|308.98|306.58|0
1649264700000|2022-04-06 17:05:00|309.64|307.24|310.58|308.18|311.77|309.37|309.51|307.11|0
1649265000000|2022-04-06 17:10:00|310.65|308.25|311.24|308.84|311.5|309.1|310.06|307.66|0
1649265300000|2022-04-06 17:15:00|311.1|308.7|312.02|309.62|312.81|310.41|310.58|308.18|0
1649265600000|2022-04-06 17:20:00|311.76|309.36|314.39|311.99|314.39|311.99|311.37|308.97|0
1649265900000|2022-04-06 17:25:00|314.26|311.86|313.44|311.04|315.06|312.66|313.2|310.8|0
1649266200000|2022-04-06 17:30:00|313.71|311.31|315.16|312.76|316.09|313.69|312.91|310.51|0
1649266500000|2022-04-06 17:35:00|315.29|312.89|316.35|313.95|316.35|313.95|313.83|311.43|0
1649266800000|2022-04-06 17:40:00|316.22|313.82|318.47|316.07|319.27|316.87|315.82|313.42|0
1649267100000|2022-04-06 17:45:00|318.34|315.94|318.98|316.1|319.11|316.23|315.68|313.28|0
1649267400000|2022-04-06 17:50:00|318.91|316.03|316.67|313.79|319.36|316.48|316.29|313.41|0
1649267700000|2022-04-06 17:55:00|316.54|313.66|313.95|311.07|316.94|314.06|313.95|311.07|0
1649268000000|2022-04-06 18:00:00|314.21|311.33|319.45|316.57|326.86|323.98|310.78|307.9|0
1649268300000|2022-04-06 18:05:00|318.64|315.76|307.58|304.7|318.64|315.76|306.73|303.85|0
1649268600000|2022-04-06 18:10:00|307.13|304.25|304.85|301.97|309.71|306.83|304.46|301.58|0
1649268900000|2022-04-06 18:15:00|304.59|301.71|303.74|300.86|304.59|301.71|299.74|296.86|0
1649269200000|2022-04-06 18:20:00|303.48|300.6|305.82|302.94|307.51|304.63|303.16|300.28|0
1649269500000|2022-04-06 18:25:00|305.95|303.07|305.46|302.58|310|307.12|303.55|300.67|0
1649269800000|2022-04-06 18:30:00|306.38|303.5|317.53|315.13|318.93|316.53|305.85|302.97|0
1649270100000|2022-04-06 18:35:00|317.6|315.2|312.93|310.05|320.11|317.23|310.93|308.05|0
1649270400000|2022-04-06 18:40:00|312.53|309.65|315.31|312.43|316.04|313.16|310.95|308.07|0
1649270700000|2022-04-06 18:45:00|314.52|311.64|312.69|310.29|317.98|315.1|312.03|309.63|0
1649271000000|2022-04-06 18:50:00|314.14|311.74|317.04|314.64|317.71|315.31|312.12|309.72|0
1649271300000|2022-04-06 18:55:00|317.44|315.04|321.6|319.2|321.73|319.33|316.91|314.51|0
1649271600000|2022-04-06 19:00:00|321.87|319.47|324.71|322.31|326.74|324.34|321.03|318.63|0
1649271900000|2022-04-06 19:05:00|324.36|321.96|319.04|316.64|324.36|321.96|317.57|315.17|0
1649272200000|2022-04-06 19:10:00|319.98|317.58|320.79|318.39|322.47|320.07|318.24|315.84|0
1649272500000|2022-04-06 19:15:00|320.85|318.45|317.03|314.63|323.08|320.68|316.9|314.5|0
1649272800000|2022-04-06 19:20:00|316.63|314.23|312.73|310.33|317.3|314.9|309.26|306.86|0
1649273100000|2022-04-06 19:25:00|312.93|310.53|309.36|306.96|313.46|311.06|308.97|306.57|0
1649273400000|2022-04-06 19:30:00|309.1|306.7|308.04|305.64|311.87|309.47|307.52|305.12|0
1649273700000|2022-04-06 19:35:00|308.7|306.3|314.92|312.52|315.05|312.65|307.78|305.38|0
1649274000000|2022-04-06 19:40:00|314.39|311.99|315.32|312.92|315.98|313.58|312.26|309.86|0
1649274300000|2022-04-06 19:45:00|314.12|311.72|318.94|316.54|320.55|318.15|313.69|311.29|0
1649274600000|2022-04-06 19:50:00|320.28|317.88|313.86|311.46|320.82|318.42|313.73|311.33|0
1649274900000|2022-04-06 19:55:00|313.73|311.33|312.41|310.01|317.73|315.33|312.41|310.01|0
1649275200000|2022-04-06 20:00:00|311.96|309.56|312.22|309.82|312.22|309.82|310.37|307.97|0
1649275500000|2022-04-06 20:05:00|312.29|309.89|313.15|310.75|313.42|311.02|312.22|309.82|0
1649275800000|2022-04-06 20:10:00|313.08|310.68|311.82|309.42|313.55|311.15|311.82|309.42|0
1649276100000|2022-04-06 20:15:00|312.02|309.22|312.28|309.48|312.35|309.55|310.43|307.63|0
1649276400000|2022-04-06 20:20:00|312.15|309.35|311.75|308.95|312.41|309.61|311.49|308.69|0
1649276700000|2022-04-06 20:25:00|311.81|309.01|312.15|309.35|312.41|309.61|311.75|308.95|0
1649277000000|2022-04-06 20:30:00|312.28|309.48|312.01|309.21|312.41|309.61|312.01|309.21|0
1649277300000|2022-04-06 20:35:00|312.21|309.41|311.21|308.41|312.28|309.48|310.69|307.89|0
1649277600000|2022-04-06 20:40:00|311.28|308.48|310.95|308.15|311.48|308.68|310.95|308.15|0
1649277900000|2022-04-06 20:45:00|311.21|308.41|311.54|308.74|311.61|308.81|310.95|308.15|0
1649278200000|2022-04-06 20:50:00|311.47|308.67|310.55|307.75|311.47|308.67|310.55|307.75|0
1649278500000|2022-04-06 20:55:00|310.68|307.88|310.34|307.54|310.81|308.01|310.34|307.54|0
1649278800000|2022-04-06 21:00:00|310.33|307.53|310.62|307.82|310.73|307.93|310.33|307.53|0
1649279100000|2022-04-06 21:05:00|310.61|307.81|311.02|308.22|311.02|308.22|310.61|307.81|0
1649279400000|2022-04-06 21:10:00|310.99|308.19|310.99|308.19|311.09|308.29|310.84|308.04|0
1649279700000|2022-04-06 21:15:00|311.01|308.21|311.01|308.21|311.03|308.23|310.99|308.19|0
1649280000000|2022-04-06 21:20:00|311.03|308.23|311.05|308.25|311.05|308.25|310.97|308.17|0
1649280300000|2022-04-06 21:25:00|311.01|308.21|310.95|308.15|311.07|308.27|310.95|308.15|0
1649280600000|2022-04-06 21:30:00|310.93|308.13|310.6|307.8|310.93|308.13|310.43|307.63|0
1649280900000|2022-04-06 21:35:00|310.64|307.84|310.6|307.8|310.68|307.88|310.56|307.76|0
1649281200000|2022-04-06 21:40:00|310.66|307.86|310.71|307.91|310.71|307.91|310.66|307.86|0
1649281500000|2022-04-06 21:45:00|310.75|307.95|310.92|308.12|310.92|308.12|310.67|307.87|0
1649281800000|2022-04-06 21:50:00|310.75|307.95|310.76|307.96|310.82|308.02|310.73|307.93|0
1649282100000|2022-04-06 21:55:00|310.78|307.98|310.82|308.02|310.82|308.02|310.67|307.87|0
1649282400000|2022-04-06 22:00:00|310.45|307.65|312.11|309.31|312.11|309.31|310.45|307.65|0
1649282700000|2022-04-06 22:05:00|312.24|309.44|312.77|309.97|312.96|310.16|311.97|309.17|0
1649283000000|2022-04-06 22:10:00|312.9|310.1|312.9|310.1|313.03|310.23|312.63|309.83|0
1649283300000|2022-04-06 22:15:00|313.16|310.36|312.5|309.7|313.43|310.63|312.5|309.7|0
1649283600000|2022-04-06 22:20:00|312.63|309.83|312.5|309.7|312.76|309.96|312.36|309.56|0
1649283900000|2022-04-06 22:25:00|312.63|309.83|312.49|309.69|312.63|309.83|312.1|309.3|0
1649284200000|2022-04-06 22:30:00|312.76|309.96|313.55|310.75|313.56|310.76|312.76|309.96|0
1649284500000|2022-04-06 22:35:00|313.62|310.82|313.29|310.49|313.69|310.89|313.15|310.35|0
1649284800000|2022-04-06 22:40:00|313.35|310.55|313.42|310.62|313.55|310.75|312.35|309.55|0
1649285100000|2022-04-06 22:45:00|313.55|310.75|313.02|310.22|313.55|310.75|313.02|310.22|0
1649285400000|2022-04-06 22:50:00|312.88|310.08|312.35|309.55|313.02|310.22|311.95|309.15|0
1649285700000|2022-04-06 22:55:00|312.22|309.42|312.61|309.81|312.88|310.08|312.22|309.42|0
1649286000000|2022-04-06 23:00:00|312.75|309.95|311.81|309.01|313.01|310.21|311.81|309.01|0
1649286300000|2022-04-06 23:05:00|311.68|308.88|311.81|309.01|311.95|309.15|311.42|308.62|0
1649286600000|2022-04-06 23:10:00|311.55|308.75|311.68|308.88|312.01|309.21|311.41|308.61|0
1649286900000|2022-04-06 23:15:00|311.81|309.01|311.81|309.01|312.01|309.21|311.74|308.94|0
1649287200000|2022-04-06 23:20:00|311.74|308.94|312.07|309.27|312.34|309.54|311.74|308.94|0
1649287500000|2022-04-06 23:25:00|311.94|309.14|311.94|309.14|312.07|309.27|311.67|308.87|0
1649287800000|2022-04-06 23:30:00|311.87|309.07|310.34|307.54|312.07|309.27|309.95|307.15|0
1649288100000|2022-04-06 23:35:00|310.21|307.41|308.1|305.3|310.34|307.54|307.84|305.04|0
1649288400000|2022-04-06 23:40:00|308.16|305.36|308.16|305.36|308.49|305.69|307.7|304.9|0
1649288700000|2022-04-06 23:45:00|308.23|305.43|307.57|304.77|308.36|305.56|307.57|304.77|0
1649289000000|2022-04-06 23:50:00|307.44|304.64|306.58|303.78|307.7|304.9|305.99|303.19|0
1649289300000|2022-04-06 23:55:00|306.51|303.71|305.46|302.66|306.51|303.71|304.81|302.01|0
1649289600000|2022-04-07 00:00:00|305.07|302.27|306.12|303.32|306.51|303.71|303.89|301.09|0
1649289900000|2022-04-07 00:05:00|306.25|303.45|305.59|302.79|306.51|303.71|305.46|302.66|0
1649290200000|2022-04-07 00:10:00|305.33|302.53|305.32|302.52|306.51|303.71|305.06|302.26|0
1649290500000|2022-04-07 00:15:00|305.46|302.66|304.27|301.47|306.11|303.31|304.14|301.34|0
1649290800000|2022-04-07 00:20:00|304.14|301.34|304.53|301.73|305.19|302.39|304.14|301.34|0
1649291100000|2022-04-07 00:25:00|304.67|301.87|305.45|302.65|305.58|302.78|304.27|301.47|0
1649291400000|2022-04-07 00:30:00|305.58|302.78|304.79|301.99|305.58|302.78|304.4|301.6|0
1649291700000|2022-04-07 00:35:00|304.72|301.92|304.27|301.47|304.79|301.99|304.14|301.34|0
1649292000000|2022-04-07 00:40:00|304.4|301.6|305.7|302.9|305.97|303.17|304.4|301.6|0
1649292300000|2022-04-07 00:45:00|305.57|302.77|304.79|301.99|305.57|302.77|304.52|301.72|0
1649292600000|2022-04-07 00:50:00|305.11|302.31|305.05|302.25|305.44|302.64|304.65|301.85|0
1649292900000|2022-04-07 00:55:00|305.18|302.38|305.7|302.9|305.7|302.9|304.65|301.85|0
1649293200000|2022-04-07 01:00:00|305.83|303.03|305.04|302.24|305.83|303.03|304.65|301.85|0
1649293500000|2022-04-07 01:05:00|305.17|302.37|307.01|304.21|307.01|304.21|305.17|302.37|0
1649293800000|2022-04-07 01:10:00|307.14|304.34|306.74|303.94|307.4|304.6|306.22|303.42|0
1649294100000|2022-04-07 01:15:00|306.61|303.81|306.8|304|307.4|304.6|306.61|303.81|0
1649294400000|2022-04-07 01:20:00|306.87|304.07|306.21|303.41|307.13|304.33|306.08|303.28|0
1649294700000|2022-04-07 01:25:00|306.08|303.28|305.29|302.49|306.08|303.28|305.16|302.36|0
1649295000000|2022-04-07 01:30:00|305.16|302.36|306.14|303.34|306.27|303.47|304.77|301.97|0
1649295300000|2022-04-07 01:35:00|305.95|303.15|306.6|303.8|306.73|303.93|305.94|303.14|0
1649295600000|2022-04-07 01:40:00|306.73|303.93|308.64|305.84|308.7|305.9|306.73|303.93|0
1649295900000|2022-04-07 01:45:00|308.97|306.17|308.7|305.9|310.42|307.62|308.17|305.37|0
1649296200000|2022-04-07 01:50:00|308.83|306.03|308.44|305.64|308.97|306.17|308.04|305.24|0
1649296500000|2022-04-07 01:55:00|308.57|305.77|308.3|305.5|309.03|306.23|308.04|305.24|0
1649296800000|2022-04-07 02:00:00|308.17|305.37|307.51|304.71|308.56|305.76|307.38|304.58|0
1649297100000|2022-04-07 02:05:00|307.25|304.45|307.24|304.44|307.9|305.1|307.11|304.31|0
1649297400000|2022-04-07 02:10:00|307.38|304.58|307.64|304.84|307.9|305.1|307.11|304.31|0
1649297700000|2022-04-07 02:15:00|307.51|304.71|307.37|304.57|307.77|304.97|307.11|304.31|0
1649298000000|2022-04-07 02:20:00|307.24|304.44|307.37|304.57|307.5|304.7|307.11|304.31|0
1649298300000|2022-04-07 02:25:00|307.5|304.7|307.37|304.57|307.76|304.96|307.37|304.57|0
1649298600000|2022-04-07 02:30:00|307.5|304.7|307.76|304.96|308.55|305.75|307.5|304.7|0
1649298900000|2022-04-07 02:35:00|307.63|304.83|306.44|303.64|307.63|304.83|306.31|303.51|0
1649299200000|2022-04-07 02:40:00|306.31|303.51|306.31|303.51|306.44|303.64|306.05|303.25|0
1649299500000|2022-04-07 02:45:00|306.24|303.44|306.31|303.51|306.63|303.83|306.18|303.38|0
1649299800000|2022-04-07 02:50:00|306.44|303.64|306.63|303.83|307.09|304.29|306.44|303.64|0
1649300100000|2022-04-07 02:55:00|306.7|303.9|306.7|303.9|307.09|304.29|306.44|303.64|0
1649300400000|2022-04-07 03:00:00|306.76|303.96|306.56|303.76|307.09|304.29|306.56|303.76|0
1649300700000|2022-04-07 03:05:00|306.43|303.63|306.3|303.5|306.56|303.76|306.1|303.3|0
1649301000000|2022-04-07 03:10:00|306.17|303.37|306.3|303.5|306.43|303.63|306.03|303.23|0
1649301300000|2022-04-07 03:15:00|306.17|303.37|305.64|302.84|306.23|303.43|305.51|302.71|0
1649301600000|2022-04-07 03:20:00|305.77|302.97|305.77|302.97|306.03|303.23|305.77|302.97|0
1649301900000|2022-04-07 03:25:00|305.64|302.84|309.44|306.64|310.09|307.29|305.24|302.44|0
1649302200000|2022-04-07 03:30:00|309.5|306.7|309.3|306.5|309.7|306.9|309.04|306.24|0
1649302500000|2022-04-07 03:35:00|309.43|306.63|308.91|306.11|309.56|306.76|308.91|306.11|0
1649302800000|2022-04-07 03:40:00|308.78|305.98|308.38|305.58|308.91|306.11|308.38|305.58|0
1649303100000|2022-04-07 03:45:00|308.51|305.71|309.03|306.23|309.17|306.37|308.51|305.71|0
1649303400000|2022-04-07 03:50:00|309.17|306.37|308.38|305.58|309.17|306.37|308.38|305.58|0
1649303700000|2022-04-07 03:55:00|308.31|305.51|307.26|304.46|308.51|305.71|307.2|304.4|0
1649304000000|2022-04-07 04:00:00|307.33|304.53|307.72|304.92|307.85|305.05|306.94|304.14|0
1649304300000|2022-04-07 04:05:00|307.59|304.79|307.46|304.66|307.98|305.18|307.46|304.66|0
1649304600000|2022-04-07 04:10:00|307.45|304.65|307.06|304.26|307.45|304.65|306.86|304.06|0
1649304900000|2022-04-07 04:15:00|307.12|304.32|307.38|304.58|307.38|304.58|306.93|304.13|0
1649305200000|2022-04-07 04:20:00|307.32|304.52|306.8|304|307.45|304.65|306.8|304|0
1649305500000|2022-04-07 04:25:00|306.14|303.34|307.05|304.25|307.05|304.25|305.88|303.08|0
1649305800000|2022-04-07 04:30:00|307.12|304.32|307.97|305.17|308.36|305.56|307.12|304.32|0
1649306100000|2022-04-07 04:35:00|308.03|305.23|308.1|305.3|308.1|305.3|307.7|304.9|0
1649306400000|2022-04-07 04:40:00|307.83|305.03|306|303.2|307.96|305.16|305.61|302.81|0
1649306700000|2022-04-07 04:45:00|306.13|303.33|306.13|303.33|306.26|303.46|305.47|302.67|0
1649307000000|2022-04-07 04:50:00|306.26|303.46|305.6|302.8|306.39|303.59|305.47|302.67|0
1649307300000|2022-04-07 04:55:00|305.47|302.67|305.34|302.54|305.47|302.67|304.95|302.15|0
1649307600000|2022-04-07 05:00:00|305.21|302.41|305.07|302.27|306.12|303.32|304.68|301.88|0
1649307900000|2022-04-07 05:05:00|304.81|302.01|305.59|302.79|305.59|302.79|304.29|301.49|0
1649308200000|2022-04-07 05:10:00|305.72|302.92|305.72|302.92|305.99|303.19|304.81|302.01|0
1649308500000|2022-04-07 05:15:00|305.78|302.98|304.94|302.14|305.98|303.18|304.68|301.88|0
1649308800000|2022-04-07 05:20:00|305.07|302.27|304.41|301.61|305.2|302.4|304.28|301.48|0
1649309100000|2022-04-07 05:25:00|304.28|301.48|304.28|301.48|304.41|301.61|303.76|300.96|0
1649309400000|2022-04-07 05:30:00|304.15|301.35|304.8|302|305.32|302.52|304.02|301.22|0
1649309700000|2022-04-07 05:35:00|304.93|302.13|306.56|303.76|306.63|303.83|304.67|301.87|0
1649310000000|2022-04-07 05:40:00|306.5|303.7|305.97|303.17|306.89|304.09|305.97|303.17|0
1649310300000|2022-04-07 05:45:00|305.9|303.1|308.07|305.27|308.46|305.66|305.84|303.04|0
1649310600000|2022-04-07 05:50:00|307.93|305.13|308.85|306.05|308.98|306.18|307.54|304.74|0
1649310900000|2022-04-07 05:55:00|308.72|305.92|307.6|304.8|309.25|306.45|307.6|304.8|0
1649311200000|2022-04-07 06:00:00|307.54|304.74|307.8|305|308.72|305.92|306.62|303.82|0
1649311500000|2022-04-07 06:05:00|307.93|305.13|309.5|306.7|310.03|307.23|307.73|304.93|0
1649311800000|2022-04-07 06:10:00|309.24|306.44|309.11|306.31|310.95|308.15|308.45|305.65|0
1649312100000|2022-04-07 06:15:00|309.24|306.44|309.9|307.1|310.29|307.49|309.11|306.31|0
1649312400000|2022-04-07 06:20:00|309.96|307.16|310.95|308.15|311.21|308.41|309.43|306.63|0
1649312700000|2022-04-07 06:25:00|311.08|308.28|312.07|309.27|312.27|309.47|310.69|307.89|0
1649313000000|2022-04-07 06:30:00|312.01|309.21|311.34|308.54|312.8|310|310.68|307.88|0
1649313300000|2022-04-07 06:35:00|311.27|308.47|312|309.2|312.4|309.6|311.08|308.28|0
1649313600000|2022-04-07 06:40:00|312.07|309.27|314.12|311.32|314.12|311.32|312|309.2|0
1649313900000|2022-04-07 06:45:00|313.99|311.19|313.77|310.97|314.65|311.85|313.59|310.79|0
1649314200000|2022-04-07 06:50:00|313.63|310.83|313.5|310.7|314.56|311.76|312.97|310.17|0
1649314500000|2022-04-07 06:55:00|313.43|310.63|314.16|311.36|315.09|312.29|313.1|310.3|0
1649314800000|2022-04-07 07:00:00|314.29|311.49|314.36|311.56|315.89|313.09|312.96|310.16|0
1649315100000|2022-04-07 07:05:00|314.76|311.96|314.49|312.09|315.69|313.29|313.69|311.29|0
1649315400000|2022-04-07 07:10:00|314.82|312.42|316.35|313.95|317.42|315.02|314.49|312.09|0
1649315700000|2022-04-07 07:15:00|316.22|313.82|315.42|313.02|316.88|314.48|315.28|312.88|0
1649316000000|2022-04-07 07:20:00|315.48|313.08|318.08|315.68|318.35|315.95|314.88|312.48|0
1649316300000|2022-04-07 07:25:00|318.22|315.82|316.61|314.21|318.28|315.88|316.35|313.95|0
1649316600000|2022-04-07 07:30:00|316.08|313.68|315.81|313.41|316.08|313.68|314.08|311.68|0
1649316900000|2022-04-07 07:35:00|315.68|313.28|314.87|312.47|316.08|313.68|314.81|312.41|0
1649317200000|2022-04-07 07:40:00|315.01|312.61|313.94|311.54|315.2|312.8|313.81|311.41|0
1649317500000|2022-04-07 07:45:00|314|311.6|314.74|312.34|315.14|312.74|313.68|311.28|0
1649317800000|2022-04-07 07:50:00|314.6|312.2|315|312.6|315.8|313.4|314.47|312.07|0
1649318100000|2022-04-07 07:55:00|314.93|312.53|312.47|310.07|314.93|312.53|311.95|309.55|0
1649318400000|2022-04-07 08:00:00|312.61|310.21|312.07|309.67|312.87|310.47|311.28|308.88|0
1649318700000|2022-04-07 08:05:00|312.21|309.81|314.73|312.33|314.99|312.59|311.55|309.15|0
1649319000000|2022-04-07 08:10:00|314.79|312.39|312.66|310.26|315.13|312.73|312.2|309.8|0
1649319300000|2022-04-07 08:15:00|312.93|310.53|312.47|310.07|313.93|311.53|311.8|309.4|0
1649319600000|2022-04-07 08:20:00|312.6|310.2|313.46|311.06|314.32|311.92|312.6|310.2|0
1649319900000|2022-04-07 08:25:00|313.39|310.99|313.92|311.52|314.45|312.05|313.13|310.73|0
1649320200000|2022-04-07 08:30:00|313.79|311.39|313.72|311.32|314.92|312.52|313.45|311.05|0
1649320500000|2022-04-07 08:35:00|313.79|311.39|312.72|310.32|314.18|311.78|312.46|310.06|0
1649320800000|2022-04-07 08:40:00|312.79|310.39|314.45|312.05|314.64|312.24|312.39|309.99|0
1649321100000|2022-04-07 08:45:00|314.51|312.11|315.51|313.11|315.51|313.11|314.31|311.91|0
1649321400000|2022-04-07 08:50:00|315.64|313.24|317.11|314.71|317.24|314.84|315.51|313.11|0
1649321700000|2022-04-07 08:55:00|316.91|314.51|318.71|316.31|318.71|316.31|316.44|314.04|0
1649322000000|2022-04-07 09:00:00|318.58|316.18|317.37|314.97|318.71|316.31|317.37|314.97|0
1649322300000|2022-04-07 09:05:00|317.51|315.11|316.7|314.3|317.7|315.3|316.44|314.04|0
1649322600000|2022-04-07 09:10:00|316.84|314.44|316.97|314.57|317.03|314.63|316.3|313.9|0
1649322900000|2022-04-07 09:15:00|316.83|314.43|316.84|314.44|319.88|317.48|316.57|314.17|0
1649323200000|2022-04-07 09:20:00|316.91|314.51|317.11|314.71|318.45|316.05|316.58|314.18|0
1649323500000|2022-04-07 09:25:00|317.04|314.64|317.24|314.84|317.38|314.98|316.44|314.04|0
1649323800000|2022-04-07 09:30:00|317.11|314.71|317.24|314.84|317.78|315.38|316.84|314.44|0
1649324100000|2022-04-07 09:35:00|317.3|314.9|318.31|315.91|318.37|315.97|316.97|314.57|0
1649324400000|2022-04-07 09:40:00|318.44|316.04|318.71|316.31|319.38|316.98|317.91|315.51|0
1649324700000|2022-04-07 09:45:00|318.31|315.91|318.5|316.1|318.71|316.31|317.77|315.37|0
1649325000000|2022-04-07 09:50:00|318.57|316.17|318.97|316.57|319.11|316.71|317.9|315.5|0
1649325300000|2022-04-07 09:55:00|319.04|316.64|319.91|317.51|320.45|318.05|318.57|316.17|0
1649325600000|2022-04-07 10:00:00|319.64|317.24|319.91|317.51|320.45|318.05|319.64|317.24|0
1649325900000|2022-04-07 10:05:00|320.04|317.64|320.04|317.64|320.31|317.91|319.77|317.37|0
1649326200000|2022-04-07 10:10:00|319.91|317.51|320.04|317.64|320.04|317.64|319.64|317.24|0
1649326500000|2022-04-07 10:15:00|319.97|317.57|319.77|317.37|320.71|318.31|319.63|317.23|0
1649326800000|2022-04-07 10:20:00|319.9|317.5|320.32|317.92|320.8|318.4|319.77|317.37|0
1649327100000|2022-04-07 10:25:00|320.38|317.98|319.91|317.51|320.38|317.98|319.64|317.24|0
1649327400000|2022-04-07 10:30:00|319.78|317.38|319.37|316.97|319.78|317.38|319.1|316.7|0
1649327700000|2022-04-07 10:35:00|319.1|316.7|319.91|317.51|320.45|318.05|319.03|316.63|0
1649328000000|2022-04-07 10:40:00|319.77|317.37|318.7|316.3|319.77|317.37|318.7|316.3|0
1649328300000|2022-04-07 10:45:00|318.83|316.43|319.37|316.97|319.5|317.1|318.63|316.23|0
1649328600000|2022-04-07 10:50:00|319.5|317.1|318.96|316.56|319.63|317.23|318.83|316.43|0
1649328900000|2022-04-07 10:55:00|318.83|316.43|318.29|315.89|318.83|316.43|318.02|315.62|0
1649329200000|2022-04-07 11:00:00|318.15|315.75|316.95|314.55|318.69|316.29|316.55|314.15|0
1649329500000|2022-04-07 11:05:00|317.01|314.61|319.09|316.69|324.35|321.95|316.81|314.41|0
1649329800000|2022-04-07 11:10:00|318.89|316.49|320.84|318.44|321.51|319.11|317.88|315.48|0
1649330100000|2022-04-07 11:15:00|320.7|318.3|318.48|316.08|320.84|318.44|318.48|316.08|0
1649330400000|2022-04-07 11:20:00|318.55|316.15|316.81|314.41|318.68|316.28|316.81|314.41|0
1649330700000|2022-04-07 11:25:00|316.74|314.34|316.13|313.73|317.07|314.67|315.87|313.47|0
1649331000000|2022-04-07 11:30:00|316.07|313.67|315.73|313.33|318.01|315.61|314.8|312.4|0
1649331300000|2022-04-07 11:35:00|315.6|313.2|315.2|312.8|316.4|314|314.8|312.4|0
1649331600000|2022-04-07 11:40:00|315.33|312.93|317.39|314.99|317.66|315.26|314.8|312.4|0
1649331900000|2022-04-07 11:45:00|317.26|314.86|316.86|314.46|317.99|315.59|316.39|313.99|0
1649332200000|2022-04-07 11:50:00|316.72|314.32|316.59|314.19|317.26|314.86|315.92|313.52|0
1649332500000|2022-04-07 11:55:00|316.72|314.32|317.92|315.52|318.06|315.66|316.45|314.05|0
1649332800000|2022-04-07 12:00:00|317.79|315.39|314.72|312.32|318.32|315.92|314.72|312.32|0
1649333100000|2022-04-07 12:05:00|314.98|312.58|314.91|312.51|315.38|312.98|314.05|311.65|0
1649333400000|2022-04-07 12:10:00|314.85|312.45|313.2|310.8|315.25|312.85|313.07|310.67|0
1649333700000|2022-04-07 12:15:00|312.81|310.41|313.87|311.47|313.87|311.47|311.88|309.48|0
1649334000000|2022-04-07 12:20:00|313.73|311.33|313.07|310.67|314.26|311.86|312.8|310.4|0
1649334300000|2022-04-07 12:25:00|312.94|310.54|312.62|310.22|312.94|310.54|311.62|309.22|0
1649334600000|2022-04-07 12:30:00|312.49|310.09|313.95|311.55|314.01|311.61|311.83|309.43|0
1649334900000|2022-04-07 12:35:00|314.01|311.61|313.68|311.28|314.21|311.81|313.02|310.62|0
1649335200000|2022-04-07 12:40:00|313.61|311.21|312.75|310.35|314.21|311.81|312.75|310.35|0
1649335500000|2022-04-07 12:45:00|312.62|310.22|312.61|310.21|313.68|311.28|312.22|309.82|0
1649335800000|2022-04-07 12:50:00|312.48|310.08|310.23|307.83|313.14|310.74|309.97|307.57|0
1649336100000|2022-04-07 12:55:00|310.36|307.96|310.23|307.83|310.82|308.42|309.44|307.04|0
1649336400000|2022-04-07 13:00:00|310.62|308.22|307.46|305.06|311.15|308.75|307.46|305.06|0
1649336700000|2022-04-07 13:05:00|307.59|305.19|307.59|305.19|307.98|305.58|307.06|304.66|0
1649337000000|2022-04-07 13:10:00|307.46|305.06|308.04|305.64|308.38|305.98|307.46|305.06|0
1649337300000|2022-04-07 13:15:00|307.98|305.58|309.89|307.49|309.96|307.56|307.32|304.92|0
1649337600000|2022-04-07 13:20:00|309.96|307.56|309.29|306.89|309.96|307.56|308.9|306.5|0
1649337900000|2022-04-07 13:25:00|309.16|306.76|308.37|305.97|309.29|306.89|307.71|305.31|0
1649338200000|2022-04-07 13:30:00|307.97|305.57|312.26|309.86|312.26|309.86|306.92|304.52|0
1649338500000|2022-04-07 13:35:00|312.33|309.93|316.05|313.65|316.45|314.05|310.87|308.47|0
1649338800000|2022-04-07 13:40:00|316.72|314.32|312.72|310.32|318.99|316.59|312.72|310.32|0
1649339100000|2022-04-07 13:45:00|313.12|310.72|309.81|307.41|314.98|312.58|309.28|306.88|0
1649339400000|2022-04-07 13:50:00|310.07|307.67|314.98|312.58|316.04|313.64|309.55|307.15|0
1649339700000|2022-04-07 13:55:00|315.11|312.71|315.31|312.91|315.78|313.38|313.91|311.51|0
1649340000000|2022-04-07 14:00:00|315.64|313.24|312.85|310.45|319.39|316.99|312.58|310.18|0
1649340300000|2022-04-07 14:05:00|312.98|310.58|311.47|309.07|313.78|311.38|310.15|307.75|0
1649340600000|2022-04-07 14:10:00|311.6|309.2|313.72|311.32|314.52|312.12|309.88|307.48|0
1649340900000|2022-04-07 14:15:00|313.19|310.79|311.73|309.33|313.59|311.19|310.81|308.41|0
1649341200000|2022-04-07 14:20:00|311.6|309.2|310.54|308.14|311.6|309.2|308.83|306.43|0
1649341500000|2022-04-07 14:25:00|310.67|308.27|309.15|306.75|312.12|309.72|308.82|306.42|0
1649341800000|2022-04-07 14:30:00|309.09|306.69|312.25|309.85|312.78|310.38|309.09|306.69|0
1649342100000|2022-04-07 14:35:00|312.78|310.38|309.08|306.68|314.37|311.97|309.08|306.68|0
1649342400000|2022-04-07 14:40:00|309.21|306.81|304.49|302.09|309.21|306.81|303.45|301.05|0
1649342700000|2022-04-07 14:45:00|304.75|302.35|302.92|300.52|305.41|303.01|300.56|298.16|0
1649343000000|2022-04-07 14:50:00|303.92|301.52|306.07|303.67|307.19|304.79|303.92|301.52|0
1649343300000|2022-04-07 14:55:00|306.4|304|306.79|304.39|307.98|305.58|305.75|303.35|0
1649343600000|2022-04-07 15:00:00|306.4|304|308.76|306.36|311.07|308.67|306.4|304|0
1649343900000|2022-04-07 15:05:00|308.37|305.97|306.57|304.17|309.15|306.75|306.27|303.87|0
1649344200000|2022-04-07 15:10:00|306.31|303.91|306.37|303.97|307.1|304.7|304.61|302.21|0
1649344500000|2022-04-07 15:15:00|305.92|303.52|305.65|303.25|306.18|303.78|304.35|301.95|0
1649344800000|2022-04-07 15:20:00|305.39|302.99|307.09|304.69|308.01|305.61|305.26|302.86|0
1649345100000|2022-04-07 15:25:00|307.35|304.95|303.69|301.29|308.53|306.13|302.39|299.99|0
1649345400000|2022-04-07 15:30:00|303.95|301.55|301.87|299.47|304.08|301.68|298.99|296.59|0
1649345700000|2022-04-07 15:35:00|302.12|299.72|303.64|301.24|305.77|303.37|302.12|299.72|0
1649346000000|2022-04-07 15:40:00|303.44|301.04|302.33|299.93|304.29|301.89|302.07|299.67|0
1649346300000|2022-04-07 15:45:00|302.2|299.8|302.33|299.93|305.07|302.67|302.07|299.67|0
1649346600000|2022-04-07 15:50:00|302.07|299.67|299.73|297.33|302.85|300.45|299.61|297.21|0
1649346900000|2022-04-07 15:55:00|299.99|297.59|302.2|299.8|302.59|300.19|299.73|297.33|0
1649347200000|2022-04-07 16:00:00|301.94|299.54|301.42|299.02|303.24|300.84|301.29|298.89|0
1649347500000|2022-04-07 16:05:00|301.55|299.15|303.76|301.36|304.28|301.88|301.55|299.15|0
1649347800000|2022-04-07 16:10:00|304.02|301.62|304.41|302.01|306.24|303.84|303.1|300.7|0
1649348100000|2022-04-07 16:15:00|304.54|302.14|302.84|300.44|304.67|302.27|302.32|299.92|0
1649348400000|2022-04-07 16:20:00|302.58|300.18|303.62|301.22|305.19|302.79|302.19|299.79|0
1649348700000|2022-04-07 16:25:00|303.49|301.09|301.92|299.52|304.27|301.87|301.02|298.62|0
1649349000000|2022-04-07 16:30:00|301.79|299.39|301.66|299.26|302.96|300.56|301.01|298.61|0
1649349300000|2022-04-07 16:35:00|301.53|299.13|301.27|298.87|303.09|300.69|301.01|298.61|0
1649349600000|2022-04-07 16:40:00|301.01|298.61|300.49|298.09|302.18|299.78|300.36|297.96|0
1649349900000|2022-04-07 16:45:00|300.62|298.22|298.16|295.76|301.79|299.39|298.16|295.76|0
1649350200000|2022-04-07 16:50:00|298.03|295.63|300.1|297.7|301.39|298.99|298.03|295.63|0
1649350500000|2022-04-07 16:55:00|300.23|297.83|301.52|299.12|301.91|299.51|299.84|297.44|0
1649350800000|2022-04-07 17:00:00|301.65|299.25|304.38|301.98|305.3|302.9|301|298.6|0
1649351100000|2022-04-07 17:05:00|304.51|302.11|305.95|303.55|305.95|303.55|303.6|301.2|0
1649351400000|2022-04-07 17:10:00|305.69|303.29|309.36|306.96|311.34|308.94|305.56|303.16|0
1649351700000|2022-04-07 17:15:00|309.23|306.83|313.57|311.17|313.84|311.44|308.44|306.04|0
1649352000000|2022-04-07 17:20:00|309.99|307.59|309.59|307.19|311.84|309.44|309.59|307.19|0
1649352300000|2022-04-07 17:25:00|309.72|307.32|312.24|309.84|313.3|310.9|309.65|307.25|0
1649352600000|2022-04-07 17:30:00|312.5|310.1|311.04|308.64|313.43|311.03|310.78|308.38|0
1649352900000|2022-04-07 17:35:00|311.17|308.77|309.85|307.45|312.5|310.1|309.85|307.45|0
1649353200000|2022-04-07 17:40:00|310.51|308.11|310.11|307.71|311.57|309.17|309.85|307.45|0
1649353500000|2022-04-07 17:45:00|309.98|307.58|309.45|307.05|312.23|309.83|309.18|306.78|0
1649353800000|2022-04-07 17:50:00|309.64|307.24|310.24|307.84|311.03|308.63|308.92|306.52|0
1649354100000|2022-04-07 17:55:00|309.84|307.44|317.56|315.16|318.09|315.69|309.84|307.44|0
1649354400000|2022-04-07 18:00:00|317.15|314.75|317.69|315.29|319.43|317.03|316.62|314.22|0
1649354700000|2022-04-07 18:05:00|317.42|315.02|318.36|315.96|318.42|316.02|315.15|312.75|0
1649355000000|2022-04-07 18:10:00|317.82|315.42|317.68|315.28|319.16|316.76|316.75|314.35|0
1649355300000|2022-04-07 18:15:00|317.61|315.21|314.47|312.07|318.09|315.69|314.21|311.81|0
1649355600000|2022-04-07 18:20:00|314.61|312.21|316.47|314.07|316.61|314.21|314.47|312.07|0
1649355900000|2022-04-07 18:25:00|316.61|314.21|316.07|313.67|321.17|318.77|315.67|313.27|0
1649356200000|2022-04-07 18:30:00|315.4|313|316.07|313.67|316.87|314.47|315|312.6|0
1649356500000|2022-04-07 18:35:00|316.34|313.94|317.27|314.87|317.54|315.14|314.6|312.2|0
1649356800000|2022-04-07 18:40:00|316.87|314.47|318.34|315.94|318.94|316.54|315.53|313.13|0
1649357100000|2022-04-07 18:45:00|318.48|316.08|320.49|318.09|321.7|319.3|317|314.6|0
1649357400000|2022-04-07 18:50:00|319.95|317.55|322.65|320.25|323.32|320.92|319.55|317.15|0
1649357700000|2022-04-07 18:55:00|322.92|320.52|327.26|324.86|327.67|325.27|322.92|320.52|0
1649358000000|2022-04-07 19:00:00|326.17|323.77|331.21|328.81|336.37|333.97|326.17|323.77|0
1649358300000|2022-04-07 19:05:00|331.08|328.68|332.72|330.32|333.13|330.73|330.12|327.72|0
1649358600000|2022-04-07 19:10:00|332.85|330.45|334.64|332.24|334.64|332.24|331.89|329.49|0
1649358900000|2022-04-07 19:15:00|334.36|331.96|332.16|329.76|335.6|333.2|331.75|329.35|0
1649359200000|2022-04-07 19:20:00|332.03|329.63|329.7|327.3|332.03|329.63|328.75|326.35|0
1649359500000|2022-04-07 19:25:00|329.98|327.58|328.88|326.48|331.2|328.8|328.2|325.8|0
1649359800000|2022-04-07 19:30:00|329.15|326.75|333.12|330.72|333.12|330.72|328.34|325.94|0
1649360100000|2022-04-07 19:35:00|332.98|330.58|333.53|331.13|333.53|331.13|331.75|329.35|0
1649360400000|2022-04-07 19:40:00|333.8|331.4|334.62|332.22|335.31|332.91|331.76|329.36|0
1649360700000|2022-04-07 19:45:00|334.35|331.95|332.22|329.82|336.28|333.88|331.06|328.66|0
1649361000000|2022-04-07 19:50:00|332.15|329.75|328.6|326.2|332.56|330.16|327.78|325.38|0
1649361300000|2022-04-07 19:55:00|328.05|325.65|325.74|323.34|328.05|325.65|324.66|322.26|0
1649361600000|2022-04-07 20:00:00|326.02|323.62|325.74|323.34|326.83|324.43|325.2|322.8|0
1649361900000|2022-04-07 20:05:00|326.01|323.61|326.15|323.75|326.55|324.15|325.47|323.07|0
1649362200000|2022-04-07 20:10:00|326.28|323.88|326.14|323.74|327.37|324.97|326.14|323.74|0
1649362500000|2022-04-07 20:15:00|327.16|324.36|325.8|323|327.16|324.36|325.59|322.79|0
1649362800000|2022-04-07 20:20:00|325.66|322.86|324.17|321.37|325.66|322.86|324.04|321.24|0
1649363100000|2022-04-07 20:25:00|324.31|321.51|324.04|321.24|324.44|321.64|323.36|320.56|0
1649363400000|2022-04-07 20:30:00|323.9|321.1|324.51|321.71|324.58|321.78|323.63|320.83|0
1649363700000|2022-04-07 20:35:00|324.44|321.64|325.11|322.31|325.11|322.31|324.3|321.5|0
1649364000000|2022-04-07 20:40:00|325.18|322.38|324.71|321.91|325.25|322.45|324.57|321.77|0
1649364300000|2022-04-07 20:45:00|324.98|322.18|325.25|322.45|325.25|322.45|324.5|321.7|0
1649364600000|2022-04-07 20:50:00|325.38|322.58|326.19|323.39|326.33|323.53|325.38|322.58|0
1649364900000|2022-04-07 20:55:00|326.06|323.26|325.17|322.37|326.19|323.39|325.04|322.24|0
1649365200000|2022-04-07 21:00:00|325.45|322.65|325.43|322.63|325.59|322.79|325.24|322.44|0
1649365500000|2022-04-07 21:05:00|325.41|322.61|325.21|322.41|325.59|322.79|325.21|322.41|0
1649365800000|2022-04-07 21:10:00|325.19|322.39|325.09|322.29|325.19|322.39|324.9|322.1|0
1649366100000|2022-04-07 21:15:00|325.07|322.27|324.74|321.94|325.07|322.27|324.68|321.88|0
1649366400000|2022-04-07 21:20:00|324.8|322|324.8|322|325.01|322.21|324.74|321.94|0
1649366700000|2022-04-07 21:25:00|324.74|321.94|324.97|322.17|325.39|322.59|324.74|321.94|0
1649367000000|2022-04-07 21:30:00|325.15|322.35|325.18|322.38|325.18|322.38|325.14|322.34|0
1649367300000|2022-04-07 21:35:00|325.28|322.48|325.22|322.42|325.38|322.58|325.1|322.3|0
1649367600000|2022-04-07 21:40:00|325.24|322.44|325.38|322.58|325.38|322.58|325.14|322.34|0
1649367900000|2022-04-07 21:45:00|325.3|322.5|325.41|322.61|325.52|322.72|325.3|322.5|0
1649368200000|2022-04-07 21:50:00|325.35|322.55|325.35|322.55|325.37|322.57|325.31|322.51|0
1649368500000|2022-04-07 21:55:00|325.34|322.54|325.1|322.3|325.53|322.73|325.1|322.3|0
1649368800000|2022-04-07 22:00:00|325.28|322.48|326.3|323.5|326.3|323.5|325.01|322.21|0
1649369100000|2022-04-07 22:05:00|326.16|323.36|326.02|323.22|326.23|323.43|325.62|322.82|0
1649369400000|2022-04-07 22:10:00|326.16|323.36|326.7|323.9|326.97|324.17|325.89|323.09|0
1649369700000|2022-04-07 22:15:00|326.76|323.96|326.29|323.49|326.83|324.03|326.29|323.49|0
1649370000000|2022-04-07 22:20:00|326.43|323.63|326.42|323.62|326.7|323.9|326.29|323.49|0
1649370300000|2022-04-07 22:25:00|326.29|323.49|325.88|323.08|326.29|323.49|325.88|323.08|0
1649370600000|2022-04-07 22:30:00|326.01|323.21|325.74|322.94|326.15|323.35|325.74|322.94|0
1649370900000|2022-04-07 22:35:00|325.88|323.08|325.87|323.07|326.01|323.21|325.74|322.94|0
1649371200000|2022-04-07 22:40:00|326.15|323.35|326.14|323.34|326.15|323.35|326.01|323.21|0
1649371500000|2022-04-07 22:45:00|325.87|323.07|325.87|323.07|326.14|323.34|325.74|322.94|0
1649371800000|2022-04-07 22:50:00|325.73|322.93|325.46|322.66|325.73|322.93|325.33|322.53|0
1649372100000|2022-04-07 22:55:00|325.39|322.59|326|323.2|326|323.2|325.39|322.59|0
1649372400000|2022-04-07 23:00:00|325.73|322.93|325.46|322.66|326.14|323.34|325.32|322.52|0
1649372700000|2022-04-07 23:05:00|325.52|322.72|325.73|322.93|325.86|323.06|325.52|322.72|0
1649373000000|2022-04-07 23:10:00|325.79|322.99|327.22|324.42|327.22|324.42|325.59|322.79|0
1649373300000|2022-04-07 23:15:00|327.15|324.35|326.54|323.74|327.22|324.42|326.46|323.66|0
1649373600000|2022-04-07 23:20:00|326.6|323.8|326.94|324.14|327.08|324.28|326.53|323.73|0
1649373900000|2022-04-07 23:25:00|327.08|324.28|327.48|324.68|327.89|325.09|326.94|324.14|0
1649374200000|2022-04-07 23:30:00|327.62|324.82|327.21|324.41|327.62|324.82|327|324.2|0
1649374500000|2022-04-07 23:35:00|327.34|324.54|327.61|324.81|327.61|324.81|327.07|324.27|0
1649374800000|2022-04-07 23:40:00|327.54|324.74|327.88|325.08|328.29|325.49|327.54|324.74|0
1649375100000|2022-04-07 23:45:00|327.81|325.01|328.42|325.62|328.42|325.62|327.47|324.67|0
1649375400000|2022-04-07 23:50:00|328.29|325.49|328.97|326.17|329.24|326.44|328.29|325.49|0
1649375700000|2022-04-07 23:55:00|329.1|326.3|328.69|325.89|329.51|326.71|328.69|325.89|0
1649376000000|2022-04-08 00:00:00|328.56|325.76|328.96|326.16|329.1|326.3|327.47|324.67|0
1649376300000|2022-04-08 00:05:00|328.83|326.03|328.69|325.89|329.23|326.43|328.42|325.62|0
1649376600000|2022-04-08 00:10:00|328.55|325.75|328.14|325.34|328.82|326.02|328.01|325.21|0
1649376900000|2022-04-08 00:15:00|328.01|325.21|326.24|323.44|328.01|325.21|326.1|323.3|0
1649377200000|2022-04-08 00:20:00|325.97|323.17|325.83|323.03|327.05|324.25|325.42|322.62|0
1649377500000|2022-04-08 00:25:00|325.69|322.89|323.53|320.73|326.24|323.44|323.26|320.46|0
1649377800000|2022-04-08 00:30:00|323.26|320.46|323.26|320.46|324.07|321.27|323.26|320.46|0
1649378100000|2022-04-08 00:35:00|323.39|320.59|324.06|321.26|324.2|321.4|323.25|320.45|0
1649378400000|2022-04-08 00:40:00|323.93|321.13|323.93|321.13|324.2|321.4|323.79|320.99|0
1649378700000|2022-04-08 00:45:00|324.06|321.26|323.92|321.12|324.47|321.67|323.52|320.72|0
1649379000000|2022-04-08 00:50:00|324.06|321.26|324.26|321.46|324.46|321.66|323.92|321.12|0
1649379300000|2022-04-08 00:55:00|324.33|321.53|325|322.2|325|322.2|323.79|320.99|0
1649379600000|2022-04-08 01:00:00|325.14|322.34|325.13|322.33|325.41|322.61|324.73|321.93|0
1649379900000|2022-04-08 01:05:00|325.27|322.47|324.73|321.93|325.54|322.74|324.73|321.93|0
1649380200000|2022-04-08 01:10:00|324.86|322.06|324.18|321.38|324.86|322.06|324.05|321.25|0
1649380500000|2022-04-08 01:15:00|324.11|321.31|323.78|320.98|324.59|321.79|323.37|320.57|0
1649380800000|2022-04-08 01:20:00|323.84|321.04|323.23|320.43|324.32|321.52|323.23|320.43|0
1649381100000|2022-04-08 01:25:00|323.5|320.7|323.5|320.7|323.77|320.97|323.23|320.43|0
1649381400000|2022-04-08 01:30:00|323.64|320.84|323.5|320.7|323.77|320.97|323.37|320.57|0
1649381700000|2022-04-08 01:35:00|323.63|320.83|323.63|320.83|323.77|320.97|323.23|320.43|0
1649382000000|2022-04-08 01:40:00|323.77|320.97|324.71|321.91|324.85|322.05|323.63|320.83|0
1649382300000|2022-04-08 01:45:00|324.85|322.05|324.57|321.77|324.85|322.05|324.57|321.77|0
1649382600000|2022-04-08 01:50:00|324.71|321.91|323.22|320.42|324.71|321.91|323.22|320.42|0
1649382900000|2022-04-08 01:55:00|323.36|320.56|323.35|320.55|323.62|320.82|323.22|320.42|0
1649383200000|2022-04-08 02:00:00|323.28|320.48|324.03|321.23|324.16|321.36|323.22|320.42|0
1649383500000|2022-04-08 02:05:00|323.96|321.16|323.75|320.95|324.3|321.5|323.62|320.82|0
1649383800000|2022-04-08 02:10:00|323.68|320.88|323.89|321.09|324.02|321.22|323.48|320.68|0
1649384100000|2022-04-08 02:15:00|323.95|321.15|323.75|320.95|324.43|321.63|323.21|320.41|0
1649384400000|2022-04-08 02:20:00|323.88|321.08|324.02|321.22|324.29|321.49|323.75|320.95|0
1649384700000|2022-04-08 02:25:00|323.88|321.08|324.56|321.76|324.56|321.76|323.88|321.08|0
1649385000000|2022-04-08 02:30:00|324.62|321.82|325.23|322.43|325.37|322.57|324.42|321.62|0
1649385300000|2022-04-08 02:35:00|325.1|322.3|325.09|322.29|325.23|322.43|324.89|322.09|0
1649385600000|2022-04-08 02:40:00|325.16|322.36|326.17|323.37|326.17|323.37|324.96|322.16|0
1649385900000|2022-04-08 02:45:00|326.45|323.65|326.72|323.92|327.26|324.46|326.17|323.37|0
1649386200000|2022-04-08 02:50:00|326.85|324.05|326.71|323.91|326.99|324.19|326.58|323.78|0
1649386500000|2022-04-08 02:55:00|326.58|323.78|326.98|324.18|327.12|324.32|326.58|323.78|0
1649386800000|2022-04-08 03:00:00|327.12|324.32|326.03|323.23|327.39|324.59|325.9|323.1|0
1649387100000|2022-04-08 03:05:00|325.89|323.09|326.44|323.64|326.44|323.64|325.76|322.96|0
1649387400000|2022-04-08 03:10:00|326.3|323.5|326.84|324.04|327.25|324.45|326.23|323.43|0
1649387700000|2022-04-08 03:15:00|326.7|323.9|326.7|323.9|327.11|324.31|326.57|323.77|0
1649388000000|2022-04-08 03:20:00|326.57|323.77|326.97|324.17|327.38|324.58|326.57|323.77|0
1649388300000|2022-04-08 03:25:00|326.84|324.04|326.29|323.49|326.84|324.04|326.22|323.42|0
1649388600000|2022-04-08 03:30:00|326.36|323.56|325.61|322.81|326.56|323.76|324.8|322|0
1649388900000|2022-04-08 03:35:00|325.48|322.68|325.74|322.94|325.88|323.08|325.47|322.67|0
1649389200000|2022-04-08 03:40:00|325.67|322.87|326.15|323.35|326.21|323.41|325.61|322.81|0
1649389500000|2022-04-08 03:45:00|326.01|323.21|325.6|322.8|326.28|323.48|325.6|322.8|0
1649389800000|2022-04-08 03:50:00|325.74|322.94|324.79|321.99|325.74|322.94|324.65|321.85|0
1649390100000|2022-04-08 03:55:00|324.93|322.13|325.33|322.53|325.33|322.53|324.52|321.72|0
1649390400000|2022-04-08 04:00:00|325.46|322.66|324.51|321.71|325.6|322.8|324.51|321.71|0
1649390700000|2022-04-08 04:05:00|324.65|321.85|324.51|321.71|324.92|322.12|324.51|321.71|0
1649391000000|2022-04-08 04:10:00|324.58|321.78|324.65|321.85|325.05|322.25|324.58|321.78|0
1649391300000|2022-04-08 04:15:00|324.78|321.98|324.1|321.3|324.78|321.98|324.1|321.3|0
1649391600000|2022-04-08 04:20:00|324.24|321.44|323.82|321.02|324.24|321.44|323.68|320.88|0
1649391900000|2022-04-08 04:25:00|323.68|320.88|324.22|321.42|324.36|321.56|323.68|320.88|0
1649392200000|2022-04-08 04:30:00|324.36|321.56|324.08|321.28|324.36|321.56|323.95|321.15|0
1649392500000|2022-04-08 04:35:00|324.22|321.42|324.49|321.69|324.76|321.96|324.22|321.42|0
1649392800000|2022-04-08 04:40:00|324.62|321.82|324.01|321.21|324.89|322.09|323.94|321.14|0
1649393100000|2022-04-08 04:45:00|323.94|321.14|323.4|320.6|323.94|321.14|323.4|320.6|0
1649393400000|2022-04-08 04:50:00|323.54|320.74|322.86|320.06|323.54|320.74|322.86|320.06|0
1649393700000|2022-04-08 04:55:00|322.99|320.19|323.67|320.87|323.67|320.87|322.86|320.06|0
1649394000000|2022-04-08 05:00:00|323.53|320.73|323.53|320.73|324.21|321.41|323.39|320.59|0
1649394300000|2022-04-08 05:05:00|323.39|320.59|323.66|320.86|323.66|320.86|322.85|320.05|0
1649394600000|2022-04-08 05:10:00|323.53|320.73|325.01|322.21|325.01|322.21|323.26|320.46|0
1649394900000|2022-04-08 05:15:00|325.15|322.35|326.23|323.43|326.29|323.49|324.88|322.08|0
1649395200000|2022-04-08 05:20:00|326.37|323.57|326.23|323.43|326.77|323.97|325.82|323.02|0
1649395500000|2022-04-08 05:25:00|326.09|323.29|325.95|323.15|326.36|323.56|325.55|322.75|0
1649395800000|2022-04-08 05:30:00|325.82|323.02|325.95|323.15|326.09|323.29|325.55|322.75|0
1649396100000|2022-04-08 05:35:00|325.88|323.08|325.68|322.88|325.95|323.15|325.41|322.61|0
1649396400000|2022-04-08 05:40:00|325.54|322.74|325.81|323.01|325.81|323.01|325.27|322.47|0
1649396700000|2022-04-08 05:45:00|325.95|323.15|326.42|323.62|326.49|323.69|325.81|323.01|0
1649397000000|2022-04-08 05:50:00|326.35|323.55|327.16|324.36|327.57|324.77|326.15|323.35|0
1649397300000|2022-04-08 05:55:00|327.09|324.29|327.57|324.77|328.12|325.32|327.03|324.23|0
1649397600000|2022-04-08 06:00:00|327.71|324.91|327.02|324.22|328.52|325.72|326.75|323.95|0
1649397900000|2022-04-08 06:05:00|327.09|324.29|329.34|326.54|329.34|326.54|327.02|324.22|0
1649398200000|2022-04-08 06:10:00|329.2|326.4|328.11|325.31|329.2|326.4|327.56|324.76|0
1649398500000|2022-04-08 06:15:00|327.97|325.17|328.51|325.71|329.33|326.53|327.84|325.04|0
1649398800000|2022-04-08 06:20:00|328.38|325.58|330.09|327.29|330.09|327.29|327.56|324.76|0
1649399100000|2022-04-08 06:25:00|329.95|327.15|329.13|326.33|331.24|328.44|329.13|326.33|0
1649399400000|2022-04-08 06:30:00|329.26|326.46|330.22|327.42|330.36|327.56|329.26|326.46|0
1649399700000|2022-04-08 06:35:00|330.08|327.28|329.53|326.73|330.9|328.1|329.26|326.46|0
1649400000000|2022-04-08 06:40:00|329.4|326.6|329.53|326.73|329.6|326.8|328.23|325.43|0
1649400300000|2022-04-08 06:45:00|329.39|326.59|329.94|327.14|330.21|327.41|328.98|326.18|0
1649400600000|2022-04-08 06:50:00|330.08|327.28|331.03|328.23|331.44|328.64|329.8|327|0
1649400900000|2022-04-08 06:55:00|331.17|328.37|331.51|328.71|332.13|329.33|331.03|328.23|0
1649401200000|2022-04-08 07:00:00|331.58|328.78|329.11|326.31|331.85|329.05|329.11|326.31|0
1649401500000|2022-04-08 07:05:00|328.98|326.58|329.05|326.65|329.73|327.33|327.55|325.15|0
1649401800000|2022-04-08 07:10:00|329.18|326.78|330.69|328.29|331.16|328.76|328.77|326.37|0
1649402100000|2022-04-08 07:15:00|330.75|328.35|330|327.6|330.82|328.42|328.64|326.24|0
1649402400000|2022-04-08 07:20:00|330.06|327.66|330.34|327.94|331.84|329.44|329.79|327.39|0
1649402700000|2022-04-08 07:25:00|330.27|327.87|330.27|327.87|330.82|328.42|329.45|327.05|0
1649403000000|2022-04-08 07:30:00|330.2|327.8|330.27|327.87|330.54|328.14|328.83|326.43|0
1649403300000|2022-04-08 07:35:00|330.4|328|332.87|330.47|333.01|330.61|330.4|328|0
1649403600000|2022-04-08 07:40:00|333.01|330.61|333.21|330.81|333.55|331.15|332.04|329.64|0
1649403900000|2022-04-08 07:45:00|333.14|330.74|332.24|329.84|333.14|330.74|331.42|329.02|0
1649404200000|2022-04-08 07:50:00|332.31|329.91|333|330.6|334.24|331.84|332.31|329.91|0
1649404500000|2022-04-08 07:55:00|333.14|330.74|334.24|331.84|334.44|332.04|332.86|330.46|0
1649404800000|2022-04-08 08:00:00|334.1|331.7|335.75|333.35|335.75|333.35|333.82|331.42|0
1649405100000|2022-04-08 08:05:00|335.89|333.49|335.75|333.35|337.93|335.53|334.92|332.52|0
1649405400000|2022-04-08 08:10:00|335.89|333.49|335.4|333|336.09|333.69|335.33|332.93|0
1649405700000|2022-04-08 08:15:00|335.33|332.93|334.92|332.52|335.47|333.07|334.23|331.83|0
1649406000000|2022-04-08 08:20:00|334.84|332.44|335.46|333.06|335.6|333.2|334.84|332.44|0
1649406300000|2022-04-08 08:25:00|335.39|332.99|336.15|333.75|336.84|334.44|335.19|332.79|0
1649406600000|2022-04-08 08:30:00|336.29|333.89|335.6|333.2|336.84|334.44|335.46|333.06|0
1649406900000|2022-04-08 08:35:00|335.46|333.06|334.91|332.51|335.46|333.06|334.63|332.23|0
1649407200000|2022-04-08 08:40:00|334.77|332.37|333.8|331.4|334.91|332.51|333.8|331.4|0
1649407500000|2022-04-08 08:45:00|333.67|331.27|332.98|330.58|334.08|331.68|332.84|330.44|0
1649407800000|2022-04-08 08:50:00|333.11|330.71|331.74|329.34|333.11|330.71|331.74|329.34|0
1649408100000|2022-04-08 08:55:00|331.33|328.93|331.05|328.65|331.33|328.93|330.37|327.97|0
1649408400000|2022-04-08 09:00:00|330.78|328.38|329.41|327.01|330.78|328.38|328.59|326.19|0
1649408700000|2022-04-08 09:05:00|329.54|327.14|328.31|325.91|329.82|327.42|326.22|323.82|0
1649409000000|2022-04-08 09:10:00|328.18|325.78|329.13|326.73|329.68|327.28|328.18|325.78|0
1649409300000|2022-04-08 09:15:00|329.19|326.79|329.47|327.07|329.47|327.07|328.86|326.46|0
1649409600000|2022-04-08 09:20:00|329.4|327|329.53|327.13|329.54|327.14|329.26|326.86|0
1649409900000|2022-04-08 09:25:00|329.46|327.06|329.26|326.86|329.67|327.27|329.12|326.72|0
1649410200000|2022-04-08 09:30:00|329.4|327|329.12|326.72|329.4|327|328.78|326.38|0
1649410500000|2022-04-08 09:35:00|328.98|326.58|329.39|326.99|329.39|326.99|327.89|325.49|0
1649410800000|2022-04-08 09:40:00|329.32|326.92|328.09|325.69|329.39|326.99|328.09|325.69|0
1649411100000|2022-04-08 09:45:00|328.02|325.62|330.07|327.67|330.07|327.67|328.02|325.62|0
1649411400000|2022-04-08 09:50:00|329.93|327.53|329.8|327.4|330.21|327.81|329.52|327.12|0
1649411700000|2022-04-08 09:55:00|329.79|327.39|329.93|327.53|330.2|327.8|329.52|327.12|0
1649412000000|2022-04-08 10:00:00|329.79|327.39|329.93|327.53|330.61|328.21|328.84|326.44|0
1649412300000|2022-04-08 10:05:00|329.79|327.39|329.65|327.25|329.99|327.59|329.24|326.84|0
1649412600000|2022-04-08 10:10:00|329.72|327.32|327.53|325.13|330.06|327.66|327.53|325.13|0
1649412900000|2022-04-08 10:15:00|327.74|325.34|327.12|324.72|329.24|326.84|327.06|324.66|0
1649413200000|2022-04-08 10:20:00|327.19|324.79|327.05|324.65|327.6|325.2|326.51|324.11|0
1649413500000|2022-04-08 10:25:00|326.92|324.52|327.19|324.79|327.46|325.06|326.44|324.04|0
1649413800000|2022-04-08 10:30:00|327.05|324.65|326.78|324.38|327.32|324.92|326.51|324.11|0
1649414100000|2022-04-08 10:35:00|326.84|324.44|327.73|325.33|327.87|325.47|326.37|323.97|0
1649414400000|2022-04-08 10:40:00|328|325.6|328.82|326.42|329.09|326.69|327.73|325.33|0
1649414700000|2022-04-08 10:45:00|328.95|326.55|329.22|326.82|329.5|327.1|328.41|326.01|0
1649415000000|2022-04-08 10:50:00|329.36|326.96|330.79|328.39|330.79|328.39|329.36|326.96|0
1649415300000|2022-04-08 10:55:00|330.73|328.33|331.55|329.15|331.82|329.42|330.52|328.12|0
1649415600000|2022-04-08 11:00:00|331.68|329.28|330.86|328.46|331.82|329.42|330.59|328.19|0
1649415900000|2022-04-08 11:05:00|331|328.6|332.37|329.97|333.72|331.32|331|328.6|0
1649416200000|2022-04-08 11:10:00|332.23|329.83|332.09|329.69|332.64|330.24|331.68|329.28|0
1649416500000|2022-04-08 11:15:00|331.95|329.55|331.6|329.2|332.36|329.96|331.4|329|0
1649416800000|2022-04-08 11:20:00|331.67|329.27|331.67|329.27|332.77|330.37|331.4|329|0
1649417100000|2022-04-08 11:25:00|331.81|329.41|332.36|329.96|332.36|329.96|331.81|329.41|0
1649417400000|2022-04-08 11:30:00|332.42|330.02|332.08|329.68|332.42|330.02|331.12|328.72|0
1649417700000|2022-04-08 11:35:00|331.94|329.54|333.45|331.05|333.45|331.05|331.87|329.47|0
1649418000000|2022-04-08 11:40:00|333.59|331.19|333.38|330.98|334.14|331.74|333.17|330.77|0
1649418300000|2022-04-08 11:45:00|333.45|331.05|333.03|330.63|333.59|331.19|333.03|330.63|0
1649418600000|2022-04-08 11:50:00|332.9|330.5|332.76|330.36|333.17|330.77|332.21|329.81|0
1649418900000|2022-04-08 11:55:00|332.89|330.49|332.07|329.67|332.89|330.49|331.38|328.98|0
1649419200000|2022-04-08 12:00:00|332.21|329.81|330.56|328.16|332.62|330.22|330.29|327.89|0
1649419500000|2022-04-08 12:05:00|330.49|328.09|330.56|328.16|330.97|328.57|330.15|327.75|0
1649419800000|2022-04-08 12:10:00|330.42|328.02|330.01|327.61|330.42|328.02|329.73|327.33|0
1649420100000|2022-04-08 12:15:00|330.07|327.67|329.6|327.2|330.55|328.15|329.32|326.92|0
1649420400000|2022-04-08 12:20:00|329.66|327.26|330.55|328.15|330.69|328.29|329.6|327.2|0
1649420700000|2022-04-08 12:25:00|330.41|328.01|330.27|327.87|331.03|328.63|330|327.6|0
1649421000000|2022-04-08 12:30:00|330.41|328.01|328.77|326.37|330.68|328.28|328.5|326.1|0
1649421300000|2022-04-08 12:35:00|328.63|326.23|328.09|325.69|329.31|326.91|328.09|325.69|0
1649421600000|2022-04-08 12:40:00|327.81|325.41|326.59|324.19|327.81|325.41|325.91|323.51|0
1649421900000|2022-04-08 12:45:00|326.45|324.05|325.36|322.96|326.72|324.32|324.41|322.01|0
1649422200000|2022-04-08 12:50:00|324.82|322.42|324.54|322.14|325.36|322.96|324|321.6|0
1649422500000|2022-04-08 12:55:00|324.82|322.42|324.95|322.55|325.36|322.96|324.54|322.14|0
1649422800000|2022-04-08 13:00:00|324.68|322.28|322.11|319.71|324.68|322.28|319.13|316.73|0
1649423100000|2022-04-08 13:05:00|322.24|319.84|322.1|319.7|322.51|320.11|321.57|319.17|0
1649423400000|2022-04-08 13:10:00|321.97|319.57|321.36|318.96|321.97|319.57|320.69|318.29|0
1649423700000|2022-04-08 13:15:00|321.23|318.83|322.44|320.04|322.71|320.31|321.09|318.69|0
1649424000000|2022-04-08 13:20:00|322.3|319.9|322.03|319.63|322.71|320.31|321.63|319.23|0
1649424300000|2022-04-08 13:25:00|322.1|319.7|320.95|318.55|322.17|319.77|320.42|318.02|0
1649424600000|2022-04-08 13:30:00|321.49|319.09|318.4|316|322.03|319.63|316.26|313.86|0
1649424900000|2022-04-08 13:35:00|317.86|315.46|316.93|314.53|317.86|315.46|316.13|313.73|0
1649425200000|2022-04-08 13:40:00|316.39|313.99|312.62|310.22|316.93|314.53|312.62|310.22|0
1649425500000|2022-04-08 13:45:00|312.36|309.96|314.01|311.61|315.01|312.61|311.43|309.03|0
1649425800000|2022-04-08 13:50:00|313.68|311.28|310.9|308.5|314.34|311.94|310.37|307.97|0
1649426100000|2022-04-08 13:55:00|310.63|308.23|311.42|309.02|312.48|310.08|310.23|307.83|0
1649426400000|2022-04-08 14:00:00|310.23|307.83|315|312.6|315.27|312.87|310.23|307.83|0
1649426700000|2022-04-08 14:05:00|314.87|312.47|317.27|314.87|318.21|315.81|313.81|311.41|0
1649427000000|2022-04-08 14:10:00|317.4|315|310.83|308.43|317.4|315|309.24|306.84|0
1649427300000|2022-04-08 14:15:00|311.1|308.7|310.7|308.3|311.5|309.1|307.92|305.52|0
1649427600000|2022-04-08 14:20:00|310.83|308.43|312.96|310.56|313.76|311.36|310.56|308.16|0
1649427900000|2022-04-08 14:25:00|313.02|310.62|314.69|312.29|315.09|312.69|311.76|309.36|0
1649428200000|2022-04-08 14:30:00|314.56|312.16|316.31|313.91|317.92|315.52|314.42|312.02|0
1649428500000|2022-04-08 14:35:00|316.44|314.04|316.44|314.04|317.65|315.25|314.97|312.57|0
1649428800000|2022-04-08 14:40:00|316.71|314.31|315.23|312.83|317.52|315.12|314.97|312.57|0
1649429100000|2022-04-08 14:45:00|314.97|312.57|313.9|311.5|317.24|314.84|313.63|311.23|0
1649429400000|2022-04-08 14:50:00|314.16|311.76|323.04|320.64|323.32|320.92|314.16|311.76|0
1649429700000|2022-04-08 14:55:00|322.77|320.37|327.4|325|327.4|325|322.37|319.97|0
1649430000000|2022-04-08 15:00:00|326.99|324.59|326.48|324.08|333.67|331.27|326.03|323.63|0
1649430300000|2022-04-08 15:05:00|326.89|324.49|325.53|323.13|327.44|325.04|324.71|322.31|0
1649430600000|2022-04-08 15:10:00|325.12|322.72|327.36|324.96|328.32|325.92|324.71|322.31|0
1649430900000|2022-04-08 15:15:00|327.5|325.1|324.9|322.5|327.5|325.1|324.63|322.23|0
1649431200000|2022-04-08 15:20:00|325.04|322.64|323|320.6|325.04|322.64|322.59|320.19|0
1649431500000|2022-04-08 15:25:00|322.59|320.19|324.49|322.09|324.49|322.09|321.64|319.24|0
1649431800000|2022-04-08 15:30:00|324.63|322.23|325.99|323.59|327.35|324.95|324.49|322.09|0
1649432100000|2022-04-08 15:35:00|325.92|323.52|324.62|322.22|325.92|323.52|321.91|319.51|0
1649432400000|2022-04-08 15:40:00|324.08|321.68|323.94|321.54|325.16|322.76|322.99|320.59|0
1649432700000|2022-04-08 15:45:00|323.67|321.27|324.48|322.08|326.94|324.54|322.72|320.32|0
1649433000000|2022-04-08 15:50:00|324.07|321.67|324.61|322.21|326.8|324.4|323.94|321.54|0
1649433300000|2022-04-08 15:55:00|324.75|322.35|325.84|323.44|326.93|324.53|323.93|321.53|0
1649433600000|2022-04-08 16:00:00|325.7|323.3|326.45|324.05|327.41|325.01|325.49|323.09|0
1649433900000|2022-04-08 16:05:00|326.38|323.98|325.83|323.43|327.27|324.87|324.74|322.34|0
1649434200000|2022-04-08 16:10:00|325.56|323.16|325.01|322.61|327.47|325.07|323.11|320.71|0
1649434500000|2022-04-08 16:15:00|325.29|322.89|327.2|324.8|327.81|325.41|323.52|321.12|0
1649434800000|2022-04-08 16:20:00|327.33|324.93|329.25|326.85|329.59|327.19|327.06|324.66|0
1649435100000|2022-04-08 16:25:00|329.11|326.71|329.67|327.27|330.7|328.3|327.97|325.57|0
1649435400000|2022-04-08 16:30:00|329.6|327.2|326.31|323.91|329.8|327.4|325.97|323.57|0
1649435700000|2022-04-08 16:35:00|326.86|324.46|327.68|325.28|327.68|325.28|326.04|323.64|0
1649436000000|2022-04-08 16:40:00|327.81|325.41|326.85|324.45|328.77|326.37|326.44|324.04|0
1649436300000|2022-04-08 16:45:00|326.71|324.31|325.21|322.81|327.67|325.27|324.94|322.54|0
1649436600000|2022-04-08 16:50:00|325.35|322.95|327.26|324.86|327.81|325.41|324.53|322.13|0
1649436900000|2022-04-08 16:55:00|327.12|324.72|328.35|325.95|328.76|326.36|326.98|324.58|0
1649437200000|2022-04-08 17:00:00|328.22|325.82|327.39|324.99|328.49|326.09|325.61|323.21|0
1649437500000|2022-04-08 17:05:00|327.12|324.72|326.98|324.58|327.39|324.99|325.34|322.94|0
1649437800000|2022-04-08 17:10:00|327.25|324.85|324.24|321.84|327.25|324.85|324.24|321.84|0
1649438100000|2022-04-08 17:15:00|324.38|321.98|323.43|321.03|324.58|322.18|323.15|320.75|0
1649438400000|2022-04-08 17:20:00|323.49|321.09|324.51|322.11|325.2|322.8|323.29|320.89|0
1649438700000|2022-04-08 17:25:00|324.24|321.84|323.01|320.61|324.24|321.84|322.88|320.48|0
1649439000000|2022-04-08 17:30:00|323.15|320.75|321.52|319.12|323.42|321.02|321.52|319.12|0
1649439300000|2022-04-08 17:35:00|321.38|318.98|321.92|319.52|323.01|320.61|321.38|318.98|0
1649439600000|2022-04-08 17:40:00|321.79|319.39|322.06|319.66|322.46|320.06|320.7|318.3|0
1649439900000|2022-04-08 17:45:00|321.92|319.52|320.29|317.89|321.92|319.52|319.89|317.49|0
1649440200000|2022-04-08 17:50:00|320.02|317.62|320.97|318.57|321.78|319.38|319.75|317.35|0
1649440500000|2022-04-08 17:55:00|320.83|318.43|321.37|318.97|321.51|319.11|320.42|318.02|0
1649440800000|2022-04-08 18:00:00|321.1|318.7|319.88|317.48|322.32|319.92|319.61|317.21|0
1649441100000|2022-04-08 18:05:00|320.01|317.61|321.64|319.24|321.77|319.37|319.47|317.07|0
1649441400000|2022-04-08 18:10:00|321.77|319.37|322.86|320.46|322.99|320.59|321.64|319.24|0
1649441700000|2022-04-08 18:15:00|322.99|320.59|321.5|319.1|322.99|320.59|320.96|318.56|0
1649442000000|2022-04-08 18:20:00|321.36|318.96|319.6|317.2|323.67|321.27|319.47|317.07|0
1649442300000|2022-04-08 18:25:00|319.47|317.07|316.63|314.23|319.47|317.07|315.29|312.89|0
1649442600000|2022-04-08 18:30:00|316.5|314.1|316.25|313.85|316.97|314.57|315.02|312.62|0
1649442900000|2022-04-08 18:35:00|316.12|313.72|317.86|315.46|318.67|316.27|315.45|313.05|0
1649443200000|2022-04-08 18:40:00|317.46|315.06|317.05|314.65|318.94|316.54|316.52|314.12|0
1649443500000|2022-04-08 18:45:00|317.32|314.92|319.48|317.08|319.61|317.21|316.79|314.39|0
1649443800000|2022-04-08 18:50:00|319.54|317.14|322.59|320.19|323.4|321|319.21|316.81|0
1649444100000|2022-04-08 18:55:00|322.45|320.05|320.69|318.29|322.86|320.46|320.15|317.75|0
1649444400000|2022-04-08 19:00:00|320.28|317.88|320.01|317.61|321.23|318.83|319.61|317.21|0
1649444700000|2022-04-08 19:05:00|320.15|317.75|319.06|316.66|321.36|318.96|318.52|316.12|0
1649445000000|2022-04-08 19:10:00|318.93|316.53|321.42|319.02|323.8|321.4|318.25|315.85|0
1649445300000|2022-04-08 19:15:00|321.09|318.69|321.09|318.69|324.75|322.35|320.55|318.15|0
1649445600000|2022-04-08 19:20:00|320.95|318.55|321.22|318.82|322.1|319.7|319.6|317.2|0
1649445900000|2022-04-08 19:25:00|321.08|318.68|322.17|319.77|322.44|320.04|321.08|318.68|0
1649446200000|2022-04-08 19:30:00|322.71|320.31|319.46|317.06|323.52|321.12|319.46|317.06|0
1649446500000|2022-04-08 19:35:00|318.78|316.38|317.7|315.3|319.05|316.65|317.57|315.17|0
1649446800000|2022-04-08 19:40:00|317.97|315.57|321.07|318.67|321.07|318.67|317.16|314.76|0
1649447100000|2022-04-08 19:45:00|320.67|318.27|316.49|314.09|321.75|319.35|316.49|314.09|0
1649447400000|2022-04-08 19:50:00|316.09|313.69|314.54|312.14|316.49|314.09|309.88|307.48|0
1649447700000|2022-04-08 19:55:00|314.88|312.48|316.48|314.08|316.48|314.08|312.21|309.81|0
1649448000000|2022-04-08 20:00:00|316.88|314.48|317.28|314.88|318.9|316.5|316.88|314.48|0
1649448300000|2022-04-08 20:05:00|317.42|315.02|317.28|314.88|317.55|315.15|316.48|314.08|0
1649448600000|2022-04-08 20:10:00|317.42|315.02|315.8|313.4|317.42|315.02|315.8|313.4|0
1649660700000|2022-04-11 07:05:00|305.06|302.66|302.69|300.29|305.45|303.05|302.23|299.83|0
1649661000000|2022-04-11 07:10:00|302.76|300.36|298.19|295.79|302.76|300.36|298.19|295.79|0
1649661300000|2022-04-11 07:15:00|297.48|295.08|299.68|297.28|301.25|298.85|297.02|294.62|0
1649661600000|2022-04-11 07:20:00|299.29|296.89|303.08|300.68|303.21|300.81|299.29|296.89|0
1649661900000|2022-04-11 07:25:00|302.95|300.55|310.87|308.47|310.87|308.47|302.69|300.29|0
1649662200000|2022-04-11 07:30:00|311|308.6|310.2|307.8|311.14|308.74|308.88|306.48|0
1649662500000|2022-04-11 07:35:00|310.34|307.94|310.87|308.47|311|308.6|309.67|307.27|0
1649662800000|2022-04-11 07:40:00|311|308.6|310|307.6|311.27|308.87|309.73|307.33|0
1649663100000|2022-04-11 07:45:00|310.13|307.73|310.99|308.59|312.73|310.33|308.74|306.34|0
1649663400000|2022-04-11 07:50:00|311.06|308.66|309.27|306.87|311.06|308.66|309|306.6|0
1649663700000|2022-04-11 07:55:00|309.46|307.06|307.94|305.54|309.53|307.13|307.94|305.54|0
1649664000000|2022-04-11 08:00:00|308.07|305.67|305.82|303.42|309.4|307|305.82|303.42|0
1649664300000|2022-04-11 08:05:00|305.69|303.29|304.11|301.71|306.48|304.08|303.59|301.19|0
1649664600000|2022-04-11 08:10:00|304.24|301.84|303.52|301.12|304.77|302.37|303.06|300.66|0
1649664900000|2022-04-11 08:15:00|302.54|300.14|298.75|296.35|304.11|301.71|298.62|296.22|0
1649665200000|2022-04-11 08:20:00|298.49|296.09|298.36|295.96|299.53|297.13|297.45|295.05|0
1649665500000|2022-04-11 08:25:00|298.29|295.89|297.96|295.56|298.29|295.89|296.54|294.14|0
1649665800000|2022-04-11 08:30:00|298.03|295.63|298.87|296.47|298.93|296.53|296.79|294.39|0
1649666100000|2022-04-11 08:35:00|298.48|296.08|299.06|296.66|299.65|297.25|298.48|296.08|0
1649666400000|2022-04-11 08:40:00|299.13|296.73|298.93|296.53|299.52|297.12|298.61|296.21|0
1649666700000|2022-04-11 08:45:00|299|296.6|300.3|297.9|300.43|298.03|298.87|296.47|0
1649667000000|2022-04-11 08:50:00|300.43|298.03|300.82|298.42|300.82|298.42|299.12|296.72|0
1649667300000|2022-04-11 08:55:00|300.69|298.29|299.77|297.37|301.47|299.07|299.51|297.11|0
1649667600000|2022-04-11 09:00:00|299.83|297.43|300.75|298.35|300.81|298.41|299.51|297.11|0
1649667900000|2022-04-11 09:05:00|300.61|298.21|299.9|297.5|301.34|298.94|299.25|296.85|0
1649668200000|2022-04-11 09:10:00|299.96|297.56|299.9|297.5|300.81|298.41|298.98|296.58|0
1649668500000|2022-04-11 09:15:00|300.03|297.63|301.07|298.67|301.07|298.67|299.57|297.17|0
1649668800000|2022-04-11 09:20:00|301.2|298.8|301.98|299.58|301.98|299.58|300.41|298.01|0
1649669100000|2022-04-11 09:25:00|301.85|299.45|302.43|300.03|302.63|300.23|301.85|299.45|0
1649669400000|2022-04-11 09:30:00|302.3|299.9|301.78|299.38|302.37|299.97|301.45|299.05|0
1649669700000|2022-04-11 09:35:00|301.98|299.58|302.63|300.23|302.69|300.29|301.71|299.31|0
1649670000000|2022-04-11 09:40:00|302.56|300.16|302.5|300.1|302.89|300.49|301.06|298.66|0
1649670300000|2022-04-11 09:45:00|302.63|300.23|303.28|300.88|305.98|303.58|302.3|299.9|0
1649670600000|2022-04-11 09:50:00|303.34|300.94|305.31|302.91|305.38|302.98|303.15|300.75|0
1649670900000|2022-04-11 09:55:00|305.25|302.85|305.44|303.04|306.44|304.04|304.59|302.19|0
1649671200000|2022-04-11 10:00:00|305.64|303.24|306.04|303.64|306.43|304.03|305.64|303.24|0
1649671500000|2022-04-11 10:05:00|306.17|303.77|306.17|303.77|307.09|304.69|305.64|303.24|0
1649671800000|2022-04-11 10:10:00|306.1|303.7|306.3|303.9|306.3|303.9|305.51|303.11|0
1649672100000|2022-04-11 10:15:00|306.43|304.03|307.61|305.21|308.21|305.81|306.23|303.83|0
1649672400000|2022-04-11 10:20:00|307.68|305.28|305.37|302.97|307.75|305.35|305.24|302.84|0
1649672700000|2022-04-11 10:25:00|305.3|302.9|304.84|302.44|305.63|303.23|304.31|301.91|0
1649673000000|2022-04-11 10:30:00|304.71|302.31|304.05|301.65|305.89|303.49|303.92|301.52|0
1649673300000|2022-04-11 10:35:00|303.92|301.52|304.18|301.78|304.44|302.04|303.39|300.99|0
1649673600000|2022-04-11 10:40:00|304.24|301.84|302.21|299.81|304.57|302.17|301.88|299.48|0
1649673900000|2022-04-11 10:45:00|302.14|299.74|304.3|301.9|304.5|302.1|301.95|299.55|0
1649674200000|2022-04-11 10:50:00|304.24|301.84|304.96|302.56|305.75|303.35|304.24|301.84|0
1649674500000|2022-04-11 10:55:00|305.09|302.69|306.94|304.54|306.94|304.54|304.96|302.56|0
1649674800000|2022-04-11 11:00:00|306.8|304.4|306.14|303.74|307.2|304.8|305.48|303.08|0
1649675100000|2022-04-11 11:05:00|306.21|303.81|305.61|303.21|307.06|304.66|304.95|302.55|0
1649675400000|2022-04-11 11:10:00|305.74|303.34|305.28|302.88|306.54|304.14|304.69|302.29|0
1649675700000|2022-04-11 11:15:00|305.21|302.81|303.37|300.97|305.21|302.81|303.11|300.71|0
1649676000000|2022-04-11 11:20:00|303.24|300.84|303.37|300.97|303.5|301.1|302.59|300.19|0
1649676300000|2022-04-11 11:25:00|303.24|300.84|303.83|301.43|304.03|301.63|302.45|300.05|0
1649676600000|2022-04-11 11:30:00|303.89|301.49|302.58|300.18|303.89|301.49|302.32|299.92|0
1649676900000|2022-04-11 11:35:00|302.51|300.11|300.35|297.95|302.71|300.31|300.35|297.95|0
1649677200000|2022-04-11 11:40:00|300.22|297.82|299.44|297.04|300.48|298.08|298.79|296.39|0
1649677500000|2022-04-11 11:45:00|299.24|296.84|299.5|297.1|300.02|297.62|298.92|296.52|0
1649677800000|2022-04-11 11:50:00|299.57|297.17|299.31|296.91|300.22|297.82|298.78|296.38|0
1649678100000|2022-04-11 11:55:00|299.17|296.77|298.39|295.99|299.7|297.3|298.06|295.66|0
1649678400000|2022-04-11 12:00:00|298.52|296.12|298.91|296.51|299.69|297.29|297.74|295.34|0
1649678700000|2022-04-11 12:05:00|298.78|296.38|296.5|294.1|298.91|296.51|296.05|293.65|0
1649679000000|2022-04-11 12:10:00|296.31|293.91|296.83|294.43|296.96|294.56|295.02|292.62|0
1649679300000|2022-04-11 12:15:00|296.7|294.3|296.57|294.17|297.35|294.95|295.79|293.39|0
1649679600000|2022-04-11 12:20:00|296.7|294.3|294.62|292.22|296.95|294.55|294.24|291.84|0
1649679900000|2022-04-11 12:25:00|294.56|292.16|294.94|292.54|295.79|293.39|294.5|292.1|0
1649680200000|2022-04-11 12:30:00|295.01|292.61|295.52|293.12|296.3|293.9|294.49|292.09|0
1649680500000|2022-04-11 12:35:00|295.4|293|294.75|292.35|296.3|293.9|294.75|292.35|0
1649680800000|2022-04-11 12:40:00|295.01|292.61|296.17|293.77|296.17|293.77|294.36|291.96|0
1649681100000|2022-04-11 12:45:00|296.43|294.03|297.59|295.19|297.98|295.58|296.43|294.03|0
1649681400000|2022-04-11 12:50:00|297.46|295.06|295.52|293.12|297.98|295.58|295.39|292.99|0
1649681700000|2022-04-11 12:55:00|295.39|292.99|295.13|292.73|296.42|294.02|295.13|292.73|0
1649682000000|2022-04-11 13:00:00|295.26|292.86|296.29|293.89|296.55|294.15|295|292.6|0
1649682300000|2022-04-11 13:05:00|296.16|293.76|294.73|292.33|296.29|293.89|294.73|292.33|0
1649682600000|2022-04-11 13:10:00|294.6|292.2|296.29|293.89|296.29|293.89|294.08|291.68|0
1649682900000|2022-04-11 13:15:00|296.42|294.02|298.05|295.65|299.01|296.61|296.42|294.02|0
1649683200000|2022-04-11 13:20:00|297.92|295.52|297.92|295.52|298.57|296.17|296.75|294.35|0
1649683500000|2022-04-11 13:25:00|298.05|295.65|296.62|294.22|298.96|296.56|296.36|293.96|0
1649683800000|2022-04-11 13:30:00|296.75|294.35|296.49|294.09|300.39|297.99|295.32|292.92|0
1649684100000|2022-04-11 13:35:00|296.23|293.83|292.49|290.09|300.91|298.51|292.36|289.96|0
1649684400000|2022-04-11 13:40:00|292.74|290.34|296.22|293.82|297.52|295.12|290.31|287.91|0
1649684700000|2022-04-11 13:45:00|296.48|294.08|296.48|294.08|297.78|295.38|293.9|291.5|0
1649685000000|2022-04-11 13:50:00|296.35|293.95|297.13|294.73|298.69|296.29|294.03|291.63|0
1649685300000|2022-04-11 13:55:00|297.26|294.86|296.61|294.21|298.16|295.76|294.93|292.53|0
1649685600000|2022-04-11 14:00:00|295.96|293.56|294.02|291.62|298.16|295.76|293.38|290.98|0
1649685900000|2022-04-11 14:05:00|293.63|291.23|295.82|293.42|296.86|294.46|292.6|290.2|0
1649686200000|2022-04-11 14:10:00|296.08|293.68|295.43|293.03|297.9|295.5|294.27|291.87|0
1649686500000|2022-04-11 14:15:00|295.56|293.16|293.24|290.84|298.28|295.88|292.86|290.46|0
1649686800000|2022-04-11 14:20:00|292.85|290.45|292.34|289.94|294.53|292.13|291.95|289.55|0
1649687100000|2022-04-11 14:25:00|292.6|290.2|290.21|287.81|293.24|290.84|286.28|283.88|0
1649687400000|2022-04-11 14:30:00|289.44|287.04|289.82|287.42|290.59|288.19|288.93|286.53|0
1649687700000|2022-04-11 14:35:00|290.08|287.68|288.67|286.27|290.59|288.19|287.65|285.25|0
1649688000000|2022-04-11 14:40:00|288.54|286.14|287.14|284.74|288.92|286.52|286.38|283.98|0
1649688300000|2022-04-11 14:45:00|287.02|284.62|286.76|284.36|288.16|285.76|286.38|283.98|0
1649688600000|2022-04-11 14:50:00|286.89|284.49|289.3|286.9|289.68|287.28|286.63|284.23|0
1649688900000|2022-04-11 14:55:00|289.05|286.65|288.03|285.63|289.56|287.16|287.64|285.24|0
1649689200000|2022-04-11 15:00:00|287.39|284.99|288.15|285.75|289.55|287.15|287.39|284.99|0
1649689500000|2022-04-11 15:05:00|288.02|285.62|286.62|284.22|288.15|285.75|286.24|283.84|0
1649689800000|2022-04-11 15:10:00|286.5|284.1|286.12|283.72|287.51|285.11|285.23|282.83|0
1649690100000|2022-04-11 15:15:00|285.99|283.59|285.61|283.21|286.75|284.35|284.85|282.45|0
1649690400000|2022-04-11 15:20:00|285.48|283.08|284.97|282.57|286.37|283.97|284.72|282.32|0
1649690700000|2022-04-11 15:25:00|284.85|282.45|287.32|284.92|287.45|285.05|284.34|281.94|0
1649691000000|2022-04-11 15:30:00|287.07|284.67|289.87|287.47|290.12|287.72|286.82|284.42|0
1649691300000|2022-04-11 15:35:00|289.74|287.34|288.46|286.06|291.14|288.74|288.46|286.06|0
1649691600000|2022-04-11 15:40:00|288.59|286.19|289.99|287.59|290.5|288.1|288.46|286.06|0
1649691900000|2022-04-11 15:45:00|290.12|287.72|289.09|286.69|291.14|288.74|288.46|286.06|0
1649692200000|2022-04-11 15:50:00|289.22|286.82|289.6|287.2|290.62|288.22|288.2|285.8|0
1649692500000|2022-04-11 15:55:00|289.47|287.07|288.2|285.8|289.6|287.2|287.69|285.29|0
1649692800000|2022-04-11 16:00:00|288.07|285.67|287.69|285.29|288.2|285.8|286.55|284.15|0
1649693100000|2022-04-11 16:05:00|287.62|285.22|288.32|285.92|289.09|286.69|287.62|285.22|0
1649693400000|2022-04-11 16:10:00|288.45|286.05|287.18|284.78|288.83|286.43|286.86|284.46|0
1649693700000|2022-04-11 16:15:00|287.43|285.03|287.81|285.41|287.81|285.41|286.67|284.27|0
1649694000000|2022-04-11 16:20:00|288.06|285.66|287.05|284.65|288.45|286.05|286.67|284.27|0
1649694300000|2022-04-11 16:25:00|286.92|284.52|286.03|283.63|287.05|284.65|286.03|283.63|0
1649694600000|2022-04-11 16:30:00|286.16|283.76|286.25|283.85|286.5|284.1|285.24|282.84|0
1649694900000|2022-04-11 16:35:00|286.37|283.97|286.12|283.72|286.62|284.22|285.61|283.21|0
1649695200000|2022-04-11 16:40:00|285.99|283.59|285.23|282.83|286.12|283.72|284.6|282.2|0
1649695500000|2022-04-11 16:45:00|285.36|282.96|286.87|284.47|287.38|284.98|285.36|282.96|0
1649695800000|2022-04-11 16:50:00|286.75|284.35|284.97|282.57|287.38|284.98|284.09|281.69|0
1649696100000|2022-04-11 16:55:00|284.85|282.45|286.49|284.09|286.87|284.47|284.47|282.07|0
1649696400000|2022-04-11 17:00:00|286.36|283.96|289.28|286.88|289.79|287.39|286.36|283.96|0
1649696700000|2022-04-11 17:05:00|289.15|286.75|288.77|286.37|290.17|287.77|288.52|286.12|0
1649697000000|2022-04-11 17:10:00|288.9|286.5|289.79|287.39|290.04|287.64|288.45|286.05|0
1649697300000|2022-04-11 17:15:00|289.66|287.26|287.87|285.47|289.79|287.39|286.99|284.59|0
1649697600000|2022-04-11 17:20:00|288.38|285.98|285.34|282.94|288.38|285.98|284.96|282.56|0
1649697900000|2022-04-11 17:25:00|285.59|283.19|285.78|283.38|286.48|284.08|284.58|282.18|0
1649698200000|2022-04-11 17:30:00|285.72|283.32|287.74|285.34|287.74|285.34|285.72|283.32|0
1649698500000|2022-04-11 17:35:00|287.87|285.47|287.1|284.7|288.76|286.36|285.27|282.87|0
1649698800000|2022-04-11 17:40:00|286.91|284.51|286.91|284.51|288.63|286.23|286.6|284.2|0
1649699100000|2022-04-11 17:45:00|286.72|284.32|286.97|284.57|287.74|285.34|286.59|284.19|0
1649699400000|2022-04-11 17:50:00|287.1|284.7|286.72|284.32|287.35|284.95|286.47|284.07|0
1649699700000|2022-04-11 17:55:00|286.59|284.19|288.11|285.71|288.37|285.97|286.08|283.68|0
1649700000000|2022-04-11 18:00:00|288.24|285.84|286.46|284.06|288.75|286.35|285.7|283.3|0
1649700300000|2022-04-11 18:05:00|286.71|284.31|289.38|286.98|290.02|287.62|286.08|283.68|0
1649700600000|2022-04-11 18:10:00|289.12|286.72|285.19|282.79|289.76|287.36|284.81|282.41|0
1649700900000|2022-04-11 18:15:00|284.87|282.47|283.86|281.46|285.19|282.79|283.8|281.4|0
1649701200000|2022-04-11 18:20:00|283.8|281.4|284.43|282.03|284.68|282.28|283.8|281.4|0
1649701500000|2022-04-11 18:25:00|284.3|281.9|284.93|282.53|285.37|282.97|284.05|281.65|0
1649701800000|2022-04-11 18:30:00|284.43|282.03|285.69|283.29|285.81|283.41|283.17|280.77|0
1649702100000|2022-04-11 18:35:00|285.43|283.03|286.07|283.67|286.07|283.67|284.68|282.28|0
1649702400000|2022-04-11 18:40:00|286.44|284.04|286.19|283.79|287.21|284.81|285.31|282.91|0
1649702700000|2022-04-11 18:45:00|286.32|283.92|289.11|286.71|289.23|286.83|286.06|283.66|0
1649703000000|2022-04-11 18:50:00|288.98|286.58|288.98|286.58|291.27|288.87|288.6|286.2|0
1649703300000|2022-04-11 18:55:00|289.1|286.7|289.48|287.08|290.12|287.72|288.98|286.58|0
1649703600000|2022-04-11 19:00:00|289.36|286.96|287.38|284.98|292.29|289.89|287.07|284.67|0
1649703900000|2022-04-11 19:05:00|287.45|285.05|288.08|285.68|288.08|285.68|286.18|283.78|0
1649704200000|2022-04-11 19:10:00|288.33|285.93|286.36|283.96|288.97|286.57|286.3|283.9|0
1649704500000|2022-04-11 19:15:00|286.68|284.28|285.67|283.27|286.68|284.28|284.66|282.26|0
1649704800000|2022-04-11 19:20:00|285.42|283.02|284.34|281.94|285.54|283.14|284.28|281.88|0
1649705100000|2022-04-11 19:25:00|284.28|281.88|281.95|279.55|284.53|282.13|281.63|279.23|0
1649705400000|2022-04-11 19:30:00|281.89|279.49|279.13|276.73|282.26|279.86|279.07|276.67|0
1649705700000|2022-04-11 19:35:00|278.88|276.48|279.88|277.48|279.88|277.48|278.32|275.92|0
1649706000000|2022-04-11 19:40:00|279.75|277.35|279.13|276.73|281.13|278.73|278.31|275.91|0
1649706300000|2022-04-11 19:45:00|279|276.6|275.19|272.79|279.5|277.1|275.06|272.66|0
1649706600000|2022-04-11 19:50:00|276.18|273.78|272.46|270.06|277.18|274.78|272.46|270.06|0
1649706900000|2022-04-11 19:55:00|272.71|270.31|275.06|272.66|275.18|272.78|271.84|269.44|0
1649707200000|2022-04-11 20:00:00|273.69|271.29|273.36|270.96|274.93|272.53|272.02|269.62|0
1649707500000|2022-04-11 20:05:00|273.48|271.08|274.97|272.57|274.97|272.57|273.48|271.08|0
1649707800000|2022-04-11 20:10:00|274.84|272.44|274.34|271.94|276.08|273.68|274.34|271.94|0
1649708100000|2022-04-11 20:15:00|274.67|271.87|274.79|271.99|275.41|272.61|274.54|271.74|0
1649708400000|2022-04-11 20:20:00|274.91|272.11|274.29|271.49|275.04|272.24|274.17|271.37|0
1649708700000|2022-04-11 20:25:00|274.17|271.37|273.92|271.12|274.41|271.61|273.92|271.12|0
1649709000000|2022-04-11 20:30:00|274.04|271.24|274.64|271.84|274.77|271.97|273.54|270.74|0
1649709300000|2022-04-11 20:35:00|274.77|271.97|276|273.2|276.01|273.21|274.77|271.97|0
1649709600000|2022-04-11 20:40:00|276.13|273.33|276.13|273.33|276.13|273.33|275.76|272.96|0
1649709900000|2022-04-11 20:45:00|276.25|273.45|276.12|273.32|276.25|273.45|275.63|272.83|0
1649710200000|2022-04-11 20:50:00|276.25|273.45|276.25|273.45|276.5|273.7|276|273.2|0
1649710500000|2022-04-11 20:55:00|276.37|273.57|276.43|273.63|276.55|273.75|276.25|273.45|0
1649710800000|2022-04-11 21:00:00|276.46|273.66|276.39|273.59|276.5|273.7|276.26|273.46|0
1649711100000|2022-04-11 21:05:00|276.37|273.57|276.36|273.56|276.4|273.6|276.31|273.51|0
1649711400000|2022-04-11 21:10:00|276.38|273.58|276.36|273.56|276.4|273.6|276.36|273.56|0
1649711700000|2022-04-11 21:15:00|276.34|273.54|276.4|273.6|276.4|273.6|276.34|273.54|0
1649712000000|2022-04-11 21:20:00|276.45|273.65|276.58|273.78|276.89|274.09|276.45|273.65|0
1649712300000|2022-04-11 21:25:00|276.65|273.85|276.63|273.83|276.74|273.94|276.45|273.65|0
1649712600000|2022-04-11 21:30:00|276.65|273.85|276.57|273.77|276.66|273.86|276.46|273.66|0
1649712900000|2022-04-11 21:35:00|276.55|273.75|276.5|273.7|276.68|273.88|276.5|273.7|0
1649713200000|2022-04-11 21:40:00|276.48|273.68|276.37|273.57|276.5|273.7|276.35|273.55|0
1649713500000|2022-04-11 21:45:00|276.35|273.55|276.38|273.58|276.38|273.58|276.31|273.51|0
1649713800000|2022-04-11 21:50:00|276.4|273.6|276.37|273.57|276.44|273.64|276.37|273.57|0
1649714100000|2022-04-11 21:55:00|276.35|273.55|276.43|273.63|276.56|273.76|276.32|273.52|0
1649714400000|2022-04-11 22:00:00|276.69|273.89|277.34|274.54|278.02|275.22|276.69|273.89|0
1649714700000|2022-04-11 22:05:00|277.46|274.66|276.96|274.16|277.58|274.78|276.84|274.04|0
1649715000000|2022-04-11 22:10:00|277.08|274.28|277.52|274.72|277.58|274.78|277.08|274.28|0
1649715300000|2022-04-11 22:15:00|277.46|274.66|277.21|274.41|277.58|274.78|277.21|274.41|0
1649715600000|2022-04-11 22:20:00|277.33|274.53|277.2|274.4|277.58|274.78|277.08|274.28|0
1649715900000|2022-04-11 22:25:00|277.33|274.53|277.33|274.53|277.45|274.65|277.08|274.28|0
1649716200000|2022-04-11 22:30:00|277.45|274.65|277.82|275.02|277.82|275.02|277.45|274.65|0
1649716500000|2022-04-11 22:35:00|277.76|274.96|277.94|275.14|278.07|275.27|277.7|274.9|0
1649716800000|2022-04-11 22:40:00|277.82|275.02|278.07|275.27|278.07|275.27|277.82|275.02|0
1649717100000|2022-04-11 22:45:00|278.19|275.39|277.94|275.14|278.19|275.39|277.94|275.14|0
1649717400000|2022-04-11 22:50:00|277.81|275.01|277.94|275.14|277.94|275.14|277.69|274.89|0
1649717700000|2022-04-11 22:55:00|278.06|275.26|278.18|275.38|278.31|275.51|278.06|275.26|0
1649718000000|2022-04-11 23:00:00|278.31|275.51|277.68|274.88|278.31|275.51|277.68|274.88|0
1649718300000|2022-04-11 23:05:00|277.56|274.76|277.43|274.63|277.62|274.82|277.06|274.26|0
1649718600000|2022-04-11 23:10:00|277.31|274.51|277.06|274.26|277.43|274.63|276.68|273.88|0
1649718900000|2022-04-11 23:15:00|276.93|274.13|276.68|273.88|277.06|274.26|276.43|273.63|0
1649719200000|2022-04-11 23:20:00|276.56|273.76|275.56|272.76|277.18|274.38|275.19|272.39|0
1649719500000|2022-04-11 23:25:00|275.81|273.01|275.74|272.94|276.06|273.26|275.07|272.27|0
1649719800000|2022-04-11 23:30:00|275.68|272.88|275.93|273.13|276.68|273.88|275.31|272.51|0
1649720100000|2022-04-11 23:35:00|275.81|273.01|275.31|272.51|275.87|273.07|275.06|272.26|0
1649720400000|2022-04-11 23:40:00|275.18|272.38|275.55|272.75|275.93|273.13|275.18|272.38|0
1649720700000|2022-04-11 23:45:00|275.43|272.63|274.44|271.64|275.68|272.88|274.44|271.64|0
1649721000000|2022-04-11 23:50:00|274.31|271.51|274.06|271.26|275.18|272.38|273.82|271.02|0
1649721300000|2022-04-11 23:55:00|273.94|271.14|274.68|271.88|274.8|272|273.44|270.64|0
1649721600000|2022-04-12 00:00:00|274.43|271.63|275.17|272.37|276.17|273.37|274.43|271.63|0
1649721900000|2022-04-12 00:05:00|275.05|272.25|274.3|271.5|275.42|272.62|274.06|271.26|0
1649722200000|2022-04-12 00:10:00|274.18|271.38|273.87|271.07|274.3|271.5|273.31|270.51|0
1649722500000|2022-04-12 00:15:00|273.81|271.01|274.3|271.5|275.41|272.61|273.43|270.63|0
1649722800000|2022-04-12 00:20:00|274.42|271.62|274.73|271.93|275.16|272.36|273.93|271.13|0
1649723100000|2022-04-12 00:25:00|274.67|271.87|274.54|271.74|275.41|272.61|274.17|271.37|0
1649723400000|2022-04-12 00:30:00|274.67|271.87|274.17|271.37|275.16|272.36|273.92|271.12|0
1649723700000|2022-04-12 00:35:00|274.29|271.49|273.8|271|274.79|271.99|273.55|270.75|0
1649724000000|2022-04-12 00:40:00|273.92|271.12|273.3|270.5|273.92|271.12|273.3|270.5|0
1649724300000|2022-04-12 00:45:00|272.44|269.64|271.82|269.02|272.44|269.64|271.57|268.77|0
1649724600000|2022-04-12 00:50:00|271.94|269.14|270.34|267.54|271.94|269.14|270.22|267.42|0
1649724900000|2022-04-12 00:55:00|269.97|267.17|268.5|265.7|270.34|267.54|268.01|265.21|0
1649725200000|2022-04-12 01:00:00|268.38|265.58|268.74|265.94|269.11|266.31|267.89|265.09|0
1649725500000|2022-04-12 01:05:00|268.68|265.88|268.62|265.82|268.87|266.07|268.13|265.33|0
1649725800000|2022-04-12 01:10:00|268.5|265.7|268.25|265.45|268.5|265.7|268.13|265.33|0
1649726100000|2022-04-12 01:15:00|268.37|265.57|268.25|265.45|268.86|266.06|268.13|265.33|0
1649726400000|2022-04-12 01:20:00|268.13|265.33|268.12|265.32|268.86|266.06|268.12|265.32|0
1649726700000|2022-04-12 01:25:00|267.76|264.96|267.27|264.47|267.88|265.08|266.78|263.98|0
1649727000000|2022-04-12 01:30:00|267.51|264.71|267.63|264.83|268.49|265.69|267.02|264.22|0
1649727300000|2022-04-12 01:35:00|267.75|264.95|267.39|264.59|268.49|265.69|267.26|264.46|0
1649727600000|2022-04-12 01:40:00|267.32|264.52|267.26|264.46|267.63|264.83|266.41|263.61|0
1649727900000|2022-04-12 01:45:00|267.14|264.34|266.89|264.09|267.5|264.7|266.65|263.85|0
1649728200000|2022-04-12 01:50:00|266.83|264.03|265.55|262.75|267.02|264.22|265.55|262.75|0
1649728500000|2022-04-12 01:55:00|265.68|262.88|265.67|262.87|266.16|263.36|265.31|262.51|0
1649728800000|2022-04-12 02:00:00|265.8|263|265.43|262.63|266.16|263.36|265.43|262.63|0
1649729100000|2022-04-12 02:05:00|265.49|262.69|266.64|263.84|266.64|263.84|265.43|262.63|0
1649729400000|2022-04-12 02:10:00|266.76|263.96|266.88|264.08|267.25|264.45|266.64|263.84|0
1649729700000|2022-04-12 02:15:00|267.01|264.21|266.15|263.35|267.25|264.45|266.03|263.23|0
1649730000000|2022-04-12 02:20:00|266.21|263.41|265.78|262.98|266.64|263.84|265.66|262.86|0
1649730300000|2022-04-12 02:25:00|265.72|262.92|266.27|263.47|266.39|263.59|265.54|262.74|0
1649730600000|2022-04-12 02:30:00|266.39|263.59|267.36|264.56|267.73|264.93|266.27|263.47|0
1649730900000|2022-04-12 02:35:00|267.3|264.5|266.75|263.95|267.73|264.93|266.75|263.95|0
1649731200000|2022-04-12 02:40:00|266.87|264.07|267.17|264.37|267.24|264.44|266.75|263.95|0
1649731500000|2022-04-12 02:45:00|267.24|264.44|267.23|264.43|267.24|264.44|266.99|264.19|0
1649731800000|2022-04-12 02:50:00|267.17|264.37|267.23|264.43|267.23|264.43|266.87|264.07|0
1649732100000|2022-04-12 02:55:00|267.11|264.31|267.11|264.31|267.23|264.43|266.74|263.94|0
1649732400000|2022-04-12 03:00:00|267.23|264.43|267.35|264.55|267.96|265.16|267.11|264.31|0
1649732700000|2022-04-12 03:05:00|267.23|264.43|267.16|264.36|267.35|264.55|266.86|264.06|0
1649733000000|2022-04-12 03:10:00|267.1|264.3|267.16|264.36|267.23|264.43|266.62|263.82|0
1649733300000|2022-04-12 03:15:00|267.22|264.42|265.52|262.72|267.35|264.55|265.28|262.48|0
1649733600000|2022-04-12 03:20:00|265.4|262.6|265.52|262.72|265.76|262.96|265.15|262.35|0
1649733900000|2022-04-12 03:25:00|265.64|262.84|265.64|262.84|266|263.2|265.57|262.77|0
1649734200000|2022-04-12 03:30:00|265.51|262.71|265.63|262.83|266.61|263.81|265.51|262.71|0
1649734500000|2022-04-12 03:35:00|265.75|262.95|266|263.2|266.18|263.38|265.27|262.47|0
1649734800000|2022-04-12 03:40:00|265.87|263.07|265.63|262.83|266|263.2|265.51|262.71|0
1649735100000|2022-04-12 03:45:00|265.75|262.95|265.63|262.83|265.99|263.19|265.51|262.71|0
1649735400000|2022-04-12 03:50:00|265.75|262.95|265.62|262.82|265.99|263.19|265.26|262.46|0
1649735700000|2022-04-12 03:55:00|265.75|262.95|265.38|262.58|265.75|262.95|265.02|262.22|0
1649736000000|2022-04-12 04:00:00|265.44|262.64|265.5|262.7|265.99|263.19|265.26|262.46|0
1649736300000|2022-04-12 04:05:00|265.56|262.76|265.07|262.27|265.98|263.18|265.01|262.21|0
1649736600000|2022-04-12 04:10:00|265.13|262.33|265.25|262.45|265.5|262.7|265.13|262.33|0
1649736900000|2022-04-12 04:15:00|265.19|262.39|265.25|262.45|265.49|262.69|265.19|262.39|0
1649737200000|2022-04-12 04:20:00|265.37|262.57|265.37|262.57|265.49|262.69|265.25|262.45|0
1649737500000|2022-04-12 04:25:00|265.25|262.45|263.79|260.99|265.31|262.51|263.55|260.75|0
1649737800000|2022-04-12 04:30:00|263.67|260.87|263.97|261.17|264.27|261.47|263.67|260.87|0
1649738100000|2022-04-12 04:35:00|263.91|261.11|264.09|261.29|264.27|261.47|263.73|260.93|0
1649738400000|2022-04-12 04:40:00|264.03|261.23|263.72|260.92|264.15|261.35|263.54|260.74|0
1649738700000|2022-04-12 04:45:00|263.66|260.86|263.54|260.74|263.91|261.11|263.48|260.68|0
1649739000000|2022-04-12 04:50:00|263.48|260.68|263.66|260.86|263.78|260.98|263.48|260.68|0
1649739300000|2022-04-12 04:55:00|263.6|260.8|263.66|260.86|263.66|260.86|263.3|260.5|0
1649739600000|2022-04-12 05:00:00|263.78|260.98|263.29|260.49|264.26|261.46|263.05|260.25|0
1649739900000|2022-04-12 05:05:00|263.17|260.37|266.07|263.27|266.07|263.27|263.17|260.37|0
1649740200000|2022-04-12 05:10:00|266.19|263.39|267.46|264.66|267.46|264.66|265.95|263.15|0
1649740500000|2022-04-12 05:15:00|267.53|264.73|269.72|266.92|269.72|266.92|267.4|264.6|0
1649740800000|2022-04-12 05:20:00|269.84|267.04|268.25|265.45|269.96|267.16|268.25|265.45|0
1649741100000|2022-04-12 05:25:00|268.37|265.57|267.64|264.84|268.37|265.57|267.64|264.84|0
1649741400000|2022-04-12 05:30:00|267.76|264.96|268.13|265.33|268.25|265.45|267.52|264.72|0
1649741700000|2022-04-12 05:35:00|268.25|265.45|269.47|266.67|269.47|266.67|267.52|264.72|0
1649742000000|2022-04-12 05:40:00|269.34|266.54|269.22|266.42|269.59|266.79|268.37|265.57|0
1649742300000|2022-04-12 05:45:00|269.1|266.3|268.85|266.05|269.22|266.42|268.24|265.44|0
1649742600000|2022-04-12 05:50:00|268.79|265.99|269.09|266.29|269.52|266.72|268.48|265.68|0
1649742900000|2022-04-12 05:55:00|268.97|266.17|268.17|265.37|269.09|266.29|267.99|265.19|0
1649743200000|2022-04-12 06:00:00|268.05|265.25|266.9|264.1|269.09|266.29|266.11|263.31|0
1649743500000|2022-04-12 06:05:00|267.02|264.22|268.35|265.55|268.35|265.55|266.41|263.61|0
1649743800000|2022-04-12 06:10:00|268.23|265.43|268.96|266.16|269.09|266.29|268.23|265.43|0
1649744100000|2022-04-12 06:15:00|268.9|266.1|269.2|266.4|269.2|266.4|268.35|265.55|0
1649744400000|2022-04-12 06:20:00|269.14|266.34|268.1|265.3|269.2|266.4|268.1|265.3|0
1649744700000|2022-04-12 06:25:00|268.23|265.43|268.96|266.16|268.96|266.16|268.16|265.36|0
1649745000000|2022-04-12 06:30:00|268.83|266.03|268.95|266.15|269.08|266.28|268.35|265.55|0
1649745300000|2022-04-12 06:35:00|269.08|266.28|271.52|268.72|271.89|269.09|269.08|266.28|0
1649745600000|2022-04-12 06:40:00|271.4|268.6|270.35|267.55|271.89|269.09|270.29|267.49|0
1649745900000|2022-04-12 06:45:00|270.29|267.49|269.93|267.13|270.78|267.98|269.32|266.52|0
1649746200000|2022-04-12 06:50:00|270.05|267.25|269.8|267|270.17|267.37|269.43|266.63|0
1649746500000|2022-04-12 06:55:00|269.43|266.63|270.78|267.98|270.78|267.98|269.07|266.27|0
1649746800000|2022-04-12 07:00:00|270.66|267.86|268.45|265.65|271.51|268.71|268.45|265.65|0
1649747100000|2022-04-12 07:05:00|268.01|265.61|265.5|263.1|268.01|265.61|264.41|262.01|0
1649747400000|2022-04-12 07:10:00|265.26|262.86|266.6|264.2|267.94|265.54|265.02|262.62|0
1649747700000|2022-04-12 07:15:00|266.72|264.32|264.28|261.88|266.72|264.32|263.07|260.67|0
1649748000000|2022-04-12 07:20:00|264.16|261.76|265.01|262.61|265.25|262.85|261.98|259.58|0
1649748300000|2022-04-12 07:25:00|264.77|262.37|267.43|265.03|267.55|265.15|264.77|262.37|0
1649748600000|2022-04-12 07:30:00|267.31|264.91|265.36|262.96|267.31|264.91|264.39|261.99|0
1649748900000|2022-04-12 07:35:00|265.24|262.84|264.51|262.11|265.48|263.08|263.18|260.78|0
1649749200000|2022-04-12 07:40:00|264.27|261.87|263.3|260.9|264.75|262.35|262.69|260.29|0
1649749500000|2022-04-12 07:45:00|262.93|260.53|266.45|264.05|266.45|264.05|262.81|260.41|0
1649749800000|2022-04-12 07:50:00|266.33|263.93|266.87|264.47|267.66|265.26|264.99|262.59|0
1649750100000|2022-04-12 07:55:00|267.05|264.65|267.05|264.65|267.91|265.51|266.81|264.41|0
1649750400000|2022-04-12 08:00:00|267.23|264.83|266.81|264.41|268.39|265.99|266.44|264.04|0
1649750700000|2022-04-12 08:05:00|266.74|264.34|267.54|265.14|267.66|265.26|266.32|263.92|0
1649751000000|2022-04-12 08:10:00|267.66|265.26|268.63|266.23|268.76|266.36|267.41|265.01|0
1649751300000|2022-04-12 08:15:00|268.76|266.36|268.75|266.35|269.74|267.34|268.39|265.99|0
1649751600000|2022-04-12 08:20:00|269.12|266.72|270.4|268|270.71|268.31|269|266.6|0
1649751900000|2022-04-12 08:25:00|270.35|267.95|270.4|268|270.71|268.31|268.87|266.47|0
1649752200000|2022-04-12 08:30:00|270.34|267.94|272|269.6|272.31|269.91|269.91|267.51|0
1649752500000|2022-04-12 08:35:00|272.12|269.72|273.54|271.14|274.04|271.64|272.12|269.72|0
1649752800000|2022-04-12 08:40:00|273.67|271.27|273.72|271.32|274.53|272.13|273.54|271.14|0
1649753100000|2022-04-12 08:45:00|273.79|271.39|274.4|272|275.15|272.75|273.42|271.02|0
1649753400000|2022-04-12 08:50:00|274.28|271.88|275.39|272.99|275.83|273.43|274.28|271.88|0
1649753700000|2022-04-12 08:55:00|275.45|273.05|274.41|272.01|277.69|275.29|274.41|272.01|0
1649754000000|2022-04-12 09:00:00|274.47|272.07|274.92|272.52|275.17|272.77|273.47|271.07|0
1649754300000|2022-04-12 09:05:00|274.8|272.4|276.34|273.94|276.78|274.38|274.8|272.4|0
1649754600000|2022-04-12 09:10:00|276.28|273.88|274.48|272.08|276.41|274.01|274.05|271.65|0
1649754900000|2022-04-12 09:15:00|274.42|272.02|274.79|272.39|275.16|272.76|273.93|271.53|0
1649755200000|2022-04-12 09:20:00|274.67|272.27|274.54|272.14|274.85|272.45|273.43|271.03|0
1649755500000|2022-04-12 09:25:00|274.42|272.02|275.53|273.13|275.78|273.38|274.17|271.77|0
1649755800000|2022-04-12 09:30:00|275.4|273|275.9|273.5|276.77|274.37|275.03|272.63|0
1649756100000|2022-04-12 09:35:00|275.96|273.56|276.52|274.12|276.89|274.49|275.53|273.13|0
1649756400000|2022-04-12 09:40:00|276.58|274.18|277.14|274.74|277.14|274.74|276.51|274.11|0
1649756700000|2022-04-12 09:45:00|277.26|274.86|276.14|273.74|277.57|275.17|275.89|273.49|0
1649757000000|2022-04-12 09:50:00|276.2|273.8|278.13|275.73|278.13|275.73|276.2|273.8|0
1649757300000|2022-04-12 09:55:00|278|275.6|276.88|274.48|278.5|276.1|276.76|274.36|0
1649757600000|2022-04-12 10:00:00|276.82|274.42|277.5|275.1|278.37|275.97|276.63|274.23|0
1649757900000|2022-04-12 10:05:00|277.38|274.98|277.31|274.91|277.62|275.22|276.38|273.98|0
1649758200000|2022-04-12 10:10:00|277.25|274.85|276.87|274.47|278.24|275.84|276.56|274.16|0
1649758500000|2022-04-12 10:15:00|276.75|274.35|275.75|273.35|277|274.6|275.75|273.35|0
1649758800000|2022-04-12 10:20:00|275.88|273.48|275.94|273.54|276.37|273.97|275.32|272.92|0
1649759100000|2022-04-12 10:25:00|275.88|273.48|276.99|274.59|277.05|274.65|275.13|272.73|0
1649759400000|2022-04-12 10:30:00|276.87|274.47|277.49|275.09|277.61|275.21|276.37|273.97|0
1649759700000|2022-04-12 10:35:00|277.86|275.46|278.86|276.46|279.48|277.08|277.86|275.46|0
1649760000000|2022-04-12 10:40:00|278.73|276.33|278.85|276.45|279.1|276.7|277.73|275.33|0
1649760300000|2022-04-12 10:45:00|278.98|276.58|278.23|275.83|279.1|276.7|277.98|275.58|0
1649760600000|2022-04-12 10:50:00|278.29|275.89|278.85|276.45|278.85|276.45|278.23|275.83|0
1649760900000|2022-04-12 10:55:00|278.97|276.57|277.6|275.2|279.1|276.7|277.48|275.08|0
1649761200000|2022-04-12 11:00:00|277.48|275.08|277.47|275.07|278.22|275.82|277.23|274.83|0
1649761500000|2022-04-12 11:05:00|277.35|274.95|276.73|274.33|277.78|275.38|276.73|274.33|0
1649761800000|2022-04-12 11:10:00|276.6|274.2|275.86|273.46|276.73|274.33|275.73|273.33|0
1649762100000|2022-04-12 11:15:00|275.85|273.45|276.22|273.82|276.47|274.07|274.86|272.46|0
1649762400000|2022-04-12 11:20:00|276.1|273.7|276.35|273.95|277.22|274.82|276.1|273.7|0
1649762700000|2022-04-12 11:25:00|276.22|273.82|277.71|275.31|277.84|275.44|276.1|273.7|0
1649763000000|2022-04-12 11:30:00|277.84|275.44|278.58|276.18|278.96|276.56|277.71|275.31|0
1649763300000|2022-04-12 11:35:00|278.46|276.06|278.46|276.06|279.08|276.68|277.58|275.18|0
1649763600000|2022-04-12 11:40:00|278.33|275.93|278.58|276.18|279.2|276.8|277.08|274.68|0
1649763900000|2022-04-12 11:45:00|278.7|276.3|279.07|276.67|279.45|277.05|278.7|276.3|0
1649764200000|2022-04-12 11:50:00|279.13|276.73|279.2|276.8|279.7|277.3|278.95|276.55|0
1649764500000|2022-04-12 11:55:00|279.07|276.67|279.57|277.17|279.69|277.29|278.57|276.17|0
1649764800000|2022-04-12 12:00:00|279.69|277.29|279.57|277.17|279.69|277.29|278.57|276.17|0
1649765100000|2022-04-12 12:05:00|279.69|277.29|281.95|279.55|282.2|279.8|279.57|277.17|0
1649765400000|2022-04-12 12:10:00|281.82|279.42|281.94|279.54|282.2|279.8|281.32|278.92|0
1649765700000|2022-04-12 12:15:00|281.82|279.42|281.06|278.66|282.19|279.79|281|278.6|0
1649766000000|2022-04-12 12:20:00|281.19|278.79|281.06|278.66|281.69|279.29|280.68|278.28|0
1649766300000|2022-04-12 12:25:00|281.12|278.72|281.91|279.51|283.67|281.27|280.43|278.03|0
1649766600000|2022-04-12 12:30:00|286.19|283.79|293.04|290.64|294.36|291.96|286.19|283.79|0
1649766900000|2022-04-12 12:35:00|292.79|290.39|290.99|288.59|292.79|290.39|289.58|287.18|0
1649767200000|2022-04-12 12:40:00|290.86|288.46|295.1|292.7|296.01|293.61|290.48|288.08|0
1649767500000|2022-04-12 12:45:00|295.29|292.89|298.73|296.33|298.99|296.59|295.29|292.89|0
1649767800000|2022-04-12 12:50:00|298.6|296.2|300.81|298.41|300.81|298.41|296.91|294.51|0
1649768100000|2022-04-12 12:55:00|300.94|298.54|300.03|297.63|302.77|300.37|299.64|297.24|0
1649768400000|2022-04-12 13:00:00|299.9|297.5|298.98|296.58|300.03|297.63|298.85|296.45|0
1649768700000|2022-04-12 13:05:00|299.04|296.64|296.25|293.85|300.02|297.62|295.09|292.69|0
1649769000000|2022-04-12 13:10:00|296|293.6|293.54|291.14|296|293.6|293.41|291.01|0
1649769300000|2022-04-12 13:15:00|293.67|291.27|293.8|291.4|295.09|292.69|293.15|290.75|0
1649769600000|2022-04-12 13:20:00|294.05|291.65|291.74|289.34|294.18|291.78|291.1|288.7|0
1649769900000|2022-04-12 13:25:00|291.61|289.21|290.84|288.44|293.15|290.75|290.84|288.44|0
1649770200000|2022-04-12 13:30:00|291.48|289.08|289.05|286.65|291.48|289.08|287.39|284.99|0
1649770500000|2022-04-12 13:35:00|289.81|287.41|294.05|291.65|295.34|292.94|287.52|285.12|0
1649770800000|2022-04-12 13:40:00|294.82|292.42|295.72|293.32|296.11|293.71|290.89|288.49|0
1649771100000|2022-04-12 13:45:00|296.11|293.71|297.92|295.52|299.09|296.69|294.82|292.42|0
1649771400000|2022-04-12 13:50:00|297.79|295.39|304.25|301.85|306.02|303.62|297.66|295.26|0
1649771700000|2022-04-12 13:55:00|304.19|301.79|302.61|300.21|304.19|301.79|301.31|298.91|0
1649772000000|2022-04-12 14:00:00|302.74|300.34|300.78|298.38|303.66|301.26|299.22|296.82|0
1649772300000|2022-04-12 14:05:00|300.71|298.31|299.74|297.34|300.78|298.38|297.92|295.52|0
1649772600000|2022-04-12 14:10:00|301.04|298.64|301.17|298.77|301.43|299.03|298.83|296.43|0
1649772900000|2022-04-12 14:15:00|301.23|298.83|296.88|294.48|301.69|299.29|296.62|294.22|0
1649773200000|2022-04-12 14:20:00|297.27|294.87|297.78|295.38|300.12|297.72|296.75|294.35|0
1649773500000|2022-04-12 14:25:00|297.91|295.51|294.81|292.41|298.3|295.9|294.81|292.41|0
1649773800000|2022-04-12 14:30:00|295.07|292.67|295.26|292.86|295.71|293.31|293.39|290.99|0
1649774100000|2022-04-12 14:35:00|295.58|293.18|291.72|289.32|296.23|293.83|291.21|288.81|0
1649774400000|2022-04-12 14:40:00|291.6|289.2|291.72|289.32|292.75|290.35|290.31|287.91|0
1649774700000|2022-04-12 14:45:00|291.59|289.19|289.88|287.48|292.75|290.35|288.94|286.54|0
1649775000000|2022-04-12 14:50:00|289.95|287.55|289.69|287.29|290.08|287.68|287.66|285.26|0
1649775300000|2022-04-12 14:55:00|289.57|287.17|289.56|287.16|290.71|288.31|288.42|286.02|0
1649775600000|2022-04-12 15:00:00|289.44|287.04|291.35|288.95|291.86|289.46|287.78|285.38|0
1649775900000|2022-04-12 15:05:00|291.41|289.01|288.41|286.01|291.73|289.33|288.03|285.63|0
1649776200000|2022-04-12 15:10:00|288.54|286.14|290.71|288.31|290.96|288.56|288.03|285.63|0
1649776500000|2022-04-12 15:15:00|291.09|288.69|293.33|290.93|293.4|291|290.45|288.05|0
1649776800000|2022-04-12 15:20:00|293.52|291.12|294.42|292.02|295.33|292.93|293.2|290.8|0
1649777100000|2022-04-12 15:25:00|294.94|292.54|294.09|291.69|298.85|296.45|293.71|291.31|0
1649777400000|2022-04-12 15:30:00|294.42|292.02|295.45|293.05|296.49|294.09|294.42|292.02|0
1649777700000|2022-04-12 15:35:00|295.84|293.44|293.06|290.66|296.49|294.09|292.61|290.21|0
1649778000000|2022-04-12 15:40:00|292.99|290.59|293.51|291.11|294.28|291.88|292.48|290.08|0
1649778300000|2022-04-12 15:45:00|293.64|291.24|292.34|289.94|294.15|291.75|291.83|289.43|0
1649778600000|2022-04-12 15:50:00|292.66|290.26|293.5|291.1|294.02|291.62|290.93|288.53|0
1649778900000|2022-04-12 15:55:00|293.76|291.36|292.08|289.68|294.15|291.75|291.37|288.97|0
1649779200000|2022-04-12 16:00:00|292.34|289.94|290.47|288.07|292.6|290.2|290.28|287.88|0
1649779500000|2022-04-12 16:05:00|290.54|288.14|288.36|285.96|291.31|288.91|287.59|285.19|0
1649779800000|2022-04-12 16:10:00|288.48|286.08|287.59|285.19|288.48|286.08|286.44|284.04|0
1649780100000|2022-04-12 16:15:00|287.97|285.57|289.12|286.72|291.56|289.16|287.08|284.68|0
1649780400000|2022-04-12 16:20:00|288.74|286.34|285.29|282.89|288.74|286.34|285.16|282.76|0
1649780700000|2022-04-12 16:25:00|285.04|282.64|282.63|280.23|285.04|282.64|282|279.6|0
1649781000000|2022-04-12 16:30:00|282.12|279.72|282.12|279.72|284.15|281.75|282.12|279.72|0
1649781300000|2022-04-12 16:35:00|281.87|279.47|283.13|280.73|283.89|281.49|281.87|279.47|0
1649781600000|2022-04-12 16:40:00|283.26|280.86|281.36|278.96|283.89|281.49|280.73|278.33|0
1649781900000|2022-04-12 16:45:00|281.61|279.21|282.62|280.22|282.75|280.35|279.85|277.45|0
1649782200000|2022-04-12 16:50:00|282.49|280.09|283.5|281.1|285.53|283.13|282.49|280.09|0
1649782500000|2022-04-12 16:55:00|283.63|281.23|283.94|281.54|284.77|282.37|283.5|281.1|0
1649782800000|2022-04-12 17:00:00|283.75|281.35|279.65|277.25|284.9|282.5|276.48|274.08|0
1649783100000|2022-04-12 17:05:00|280.28|277.88|280.21|277.81|281.41|279.01|279.02|276.62|0
1649783400000|2022-04-12 17:10:00|280.02|277.62|283.05|280.65|284.45|282.05|280.02|277.62|0
1649783700000|2022-04-12 17:15:00|282.8|280.4|283.11|280.71|283.3|280.9|281.03|278.63|0
1649784000000|2022-04-12 17:20:00|283.18|280.78|282.67|280.27|285.97|283.57|281.59|279.19|0
1649784300000|2022-04-12 17:25:00|282.47|280.07|281.02|278.62|282.79|280.39|280.77|278.37|0
1649784600000|2022-04-12 17:30:00|281.27|278.87|281.4|279|281.96|279.56|279.13|276.73|0
1649784900000|2022-04-12 17:35:00|281.27|278.87|277.42|275.02|282.03|279.63|277.29|274.89|0
1649785200000|2022-04-12 17:40:00|277.54|275.14|274.54|272.14|277.92|275.52|274.29|271.89|0
1649785500000|2022-04-12 17:45:00|274.41|272.01|273.41|271.01|274.91|272.51|272.54|270.14|0
1649785800000|2022-04-12 17:50:00|273.29|270.89|270.43|268.03|273.29|270.89|269.94|267.54|0
1649786100000|2022-04-12 17:55:00|270.31|267.91|269.02|266.62|270.31|267.91|265.62|263.22|0
1649786400000|2022-04-12 18:00:00|269.14|266.74|270.75|268.35|270.87|268.47|267.17|264.77|0
1649786700000|2022-04-12 18:05:00|270.5|268.1|270.99|268.59|272.61|270.21|270.25|267.85|0
1649787000000|2022-04-12 18:10:00|270.75|268.35|267.04|264.64|270.87|268.47|267.04|264.64|0
1649787300000|2022-04-12 18:15:00|266.92|264.52|267.86|265.46|269.09|266.69|264.96|262.56|0
1649787600000|2022-04-12 18:20:00|267.61|265.21|267.49|265.09|269.45|267.05|267.12|264.72|0
1649787900000|2022-04-12 18:25:00|267.37|264.97|266.57|264.17|268.1|265.7|266.39|263.99|0
1649788200000|2022-04-12 18:30:00|266.51|264.11|267|264.6|267.49|265.09|264.07|261.67|0
1649788500000|2022-04-12 18:35:00|266.63|264.23|266.87|264.47|268.96|266.56|265.78|263.38|0
1649788800000|2022-04-12 18:40:00|266.63|264.23|266.14|263.74|267.61|265.21|264.92|262.52|0
1649789100000|2022-04-12 18:45:00|266.38|263.98|268.34|265.94|270.06|267.66|266.38|263.98|0
1649789400000|2022-04-12 18:50:00|268.46|266.06|268.83|266.43|269.19|266.79|266.5|264.1|0
1649789700000|2022-04-12 18:55:00|269.07|266.67|267.96|265.56|270.18|267.78|267.48|265.08|0
1649790000000|2022-04-12 19:00:00|267.6|265.2|262.97|260.57|268.95|266.55|262.73|260.33|0
1649790300000|2022-04-12 19:05:00|263.09|260.69|259.83|257.43|263.82|261.42|259.71|257.31|0
1649790600000|2022-04-12 19:10:00|260.07|257.67|260.85|258.45|261.03|258.63|258.74|256.34|0
1649790900000|2022-04-12 19:15:00|260.79|258.39|262.42|260.02|262.42|260.02|260.25|257.85|0
1649791200000|2022-04-12 19:20:00|262.54|260.14|263.5|261.1|265.08|262.68|262.54|260.14|0
1649791500000|2022-04-12 19:25:00|263.14|260.74|260.73|258.33|263.14|260.74|258.93|256.53|0
1649791800000|2022-04-12 19:30:00|260.01|257.61|260.6|258.2|261.69|259.29|259.16|256.76|0
1649792100000|2022-04-12 19:35:00|260.12|257.72|265.2|262.8|265.8|263.4|259.76|257.36|0
1649792400000|2022-04-12 19:40:00|264.95|262.55|263.86|261.46|266.41|264.01|263.38|260.98|0
1649792700000|2022-04-12 19:45:00|262.41|260.01|266.09|263.69|268.98|266.58|262.41|260.01|0
1649793000000|2022-04-12 19:50:00|265.85|263.45|266.21|263.81|267.56|265.16|264.15|261.75|0
1649793300000|2022-04-12 19:55:00|266.7|264.3|265.97|263.57|267.92|265.52|265.12|262.72|0
1649793600000|2022-04-12 20:00:00|265.36|262.96|264.38|261.98|265.36|262.96|263.66|261.26|0
1649793900000|2022-04-12 20:05:00|264.87|262.47|268.28|265.88|268.28|265.88|264.26|261.86|0
1649794200000|2022-04-12 20:10:00|267.92|265.52|267.06|264.66|268.28|265.88|267.06|264.66|0
1649794500000|2022-04-12 20:15:00|267.26|264.46|267.5|264.7|267.62|264.82|266.89|264.09|0
1649794800000|2022-04-12 20:20:00|267.44|264.64|267.5|264.7|267.5|264.7|267.01|264.21|0
1649795100000|2022-04-12 20:25:00|267.62|264.82|267.86|265.06|267.99|265.19|267.38|264.58|0
1649795400000|2022-04-12 20:30:00|267.99|265.19|267.86|265.06|268.35|265.55|267.86|265.06|0
1649795700000|2022-04-12 20:35:00|267.98|265.18|267.86|265.06|267.98|265.18|267.74|264.94|0
1649796000000|2022-04-12 20:40:00|267.92|265.12|267.61|264.81|267.98|265.18|267.61|264.81|0
1649796300000|2022-04-12 20:45:00|267.49|264.69|267|264.2|267.61|264.81|266.88|264.08|0
1649796600000|2022-04-12 20:50:00|266.88|264.08|267.67|264.87|267.73|264.93|266.88|264.08|0
1649796900000|2022-04-12 20:55:00|267.61|264.81|267.05|264.25|267.85|265.05|267|264.2|0
1649797200000|2022-04-12 21:00:00|266.99|264.19|267.26|264.46|267.35|264.55|266.99|264.19|0
1649797500000|2022-04-12 21:05:00|267.34|264.54|267.24|264.44|267.34|264.54|267.24|264.44|0
1649797800000|2022-04-12 21:10:00|267.23|264.43|267.23|264.43|267.23|264.43|267.22|264.42|0
1649798100000|2022-04-12 21:15:00|267.25|264.45|267.25|264.45|267.25|264.45|267.25|264.45|0
1649798400000|2022-04-12 21:20:00|267.28|264.48|267.3|264.5|267.39|264.59|267.23|264.43|0
1649798700000|2022-04-12 21:25:00|267.41|264.61|267.37|264.57|267.48|264.68|267.3|264.5|0
1649799000000|2022-04-12 21:30:00|267.35|264.55|267.1|264.3|267.35|264.55|266.96|264.16|0
1649799300000|2022-04-12 21:35:00|267.05|264.25|267.46|264.66|267.46|264.66|267.05|264.25|0
1649799600000|2022-04-12 21:40:00|267.3|264.5|267.35|264.55|267.35|264.55|267.08|264.28|0
1649799900000|2022-04-12 21:45:00|267.26|264.46|267.24|264.44|267.44|264.64|267.13|264.33|0
1649800200000|2022-04-12 21:50:00|267.06|264.26|267.26|264.46|267.31|264.51|267.06|264.26|0
1649800500000|2022-04-12 21:55:00|267.25|264.45|267.36|264.56|267.42|264.62|267.18|264.38|0
1649800800000|2022-04-12 22:00:00|267.88|265.08|268.31|265.51|268.68|265.88|267.58|264.78|0
1649801100000|2022-04-12 22:05:00|268.25|265.45|268.68|265.88|268.92|266.12|268.19|265.39|0
1649801400000|2022-04-12 22:10:00|268.74|265.94|268.24|265.44|269.17|266.37|268.19|265.39|0
1649801700000|2022-04-12 22:15:00|268.31|265.51|267.08|264.28|268.31|265.51|266.78|263.98|0
1649802000000|2022-04-12 22:20:00|267.14|264.34|266.84|264.04|267.45|264.65|266.29|263.49|0
1649802300000|2022-04-12 22:25:00|266.9|264.1|266.84|264.04|267.08|264.28|266.59|263.79|0
1649802600000|2022-04-12 22:30:00|266.83|264.03|267.57|264.77|267.63|264.83|266.83|264.03|0
1649802900000|2022-04-12 22:35:00|267.69|264.89|267.93|265.13|268.42|265.62|267.69|264.89|0
1649803200000|2022-04-12 22:40:00|268.05|265.25|268.17|265.37|268.3|265.5|267.99|265.19|0
1649803500000|2022-04-12 22:45:00|268.23|265.43|268.42|265.62|268.42|265.62|267.93|265.13|0
1649803800000|2022-04-12 22:50:00|268.54|265.74|269.39|266.59|269.4|266.6|268.54|265.74|0
1649804100000|2022-04-12 22:55:00|269.27|266.47|269.88|267.08|269.88|267.08|269.27|266.47|0
1649804400000|2022-04-12 23:00:00|269.76|266.96|270.5|267.7|270.5|267.7|269.7|266.9|0
1649804700000|2022-04-12 23:05:00|270.37|267.57|270.86|268.06|270.86|268.06|270.25|267.45|0
1649805000000|2022-04-12 23:10:00|270.74|267.94|270.49|267.69|270.86|268.06|270.49|267.69|0
1649805300000|2022-04-12 23:15:00|270.43|267.63|270.74|267.94|270.86|268.06|270.12|267.32|0
1649805600000|2022-04-12 23:20:00|270.61|267.81|270.36|267.56|270.61|267.81|270.12|267.32|0
1649805900000|2022-04-12 23:25:00|270.49|267.69|270.61|267.81|270.91|268.11|270.36|267.56|0
1649806200000|2022-04-12 23:30:00|270.67|267.87|270.11|267.31|270.73|267.93|270.11|267.31|0
1649806500000|2022-04-12 23:35:00|269.99|267.19|269.74|266.94|270.73|267.93|269.74|266.94|0
1649806800000|2022-04-12 23:40:00|269.87|267.07|270.6|267.8|270.73|267.93|269.87|267.07|0
1649807100000|2022-04-12 23:45:00|270.73|267.93|271.46|268.66|271.46|268.66|270.72|267.92|0
1649807400000|2022-04-12 23:50:00|271.59|268.79|272.08|269.28|272.45|269.65|271.59|268.79|0
1649807700000|2022-04-12 23:55:00|272.2|269.4|272.57|269.77|272.57|269.77|271.95|269.15|0
1649808000000|2022-04-13 00:00:00|272.45|269.65|272.69|269.89|273.19|270.39|272.32|269.52|0
1649808300000|2022-04-13 00:05:00|272.81|270.01|272.94|270.14|273.18|270.38|272.32|269.52|0
1649808600000|2022-04-13 00:10:00|273.06|270.26|272.56|269.76|273.06|270.26|272.44|269.64|0
1649808900000|2022-04-13 00:15:00|272.69|269.89|272.68|269.88|273.06|270.26|272.31|269.51|0
1649809200000|2022-04-13 00:20:00|272.56|269.76|272.68|269.88|272.68|269.88|272.43|269.63|0
1649809500000|2022-04-13 00:25:00|272.56|269.76|271.81|269.01|272.56|269.76|271.57|268.77|0
1649809800000|2022-04-13 00:30:00|271.94|269.14|272.43|269.63|272.68|269.88|271.57|268.77|0
1649810100000|2022-04-13 00:35:00|272.55|269.75|272.92|270.12|273.29|270.49|272.43|269.63|0
1649810400000|2022-04-13 00:40:00|272.86|270.06|273.29|270.49|273.29|270.49|272.67|269.87|0
1649810700000|2022-04-13 00:45:00|273.42|270.62|273.91|271.11|274.41|271.61|273.41|270.61|0
1649811000000|2022-04-13 00:50:00|274.03|271.23|273.78|270.98|274.16|271.36|273.66|270.86|0
1649811300000|2022-04-13 00:55:00|273.84|271.04|274.28|271.48|274.4|271.6|273.66|270.86|0
1649811600000|2022-04-13 01:00:00|274.21|271.41|274.15|271.35|274.65|271.85|274.03|271.23|0
1649811900000|2022-04-13 01:05:00|274.21|271.41|274.27|271.47|274.65|271.85|274.03|271.23|0
1649812200000|2022-04-13 01:10:00|274.4|271.6|274.39|271.59|274.89|272.09|274.27|271.47|0
1649812500000|2022-04-13 01:15:00|274.52|271.72|274.14|271.34|274.52|271.72|273.9|271.1|0
1649812800000|2022-04-13 01:20:00|274.02|271.22|274.51|271.71|274.64|271.84|273.77|270.97|0
1649813100000|2022-04-13 01:25:00|274.45|271.65|274.26|271.46|274.57|271.77|274.14|271.34|0
1649813400000|2022-04-13 01:30:00|274.14|271.34|274.26|271.46|275.13|272.33|273.89|271.09|0
1649813700000|2022-04-13 01:35:00|274.39|271.59|274.26|271.46|274.39|271.59|274.01|271.21|0
1649814000000|2022-04-13 01:40:00|274.32|271.52|274.88|272.08|275|272.2|274.13|271.33|0
1649814300000|2022-04-13 01:45:00|275|272.2|274.13|271.33|275.5|272.7|274.01|271.21|0
1649814600000|2022-04-13 01:50:00|274.25|271.45|274.68|271.88|275.12|272.32|274.13|271.33|0
1649814900000|2022-04-13 01:55:00|274.75|271.95|274.62|271.82|275.37|272.57|274.43|271.63|0
1649815200000|2022-04-13 02:00:00|274.75|271.95|274.5|271.7|275.12|272.32|274.25|271.45|0
1649815500000|2022-04-13 02:05:00|274.62|271.82|275.36|272.56|275.61|272.81|274.5|271.7|0
1649815800000|2022-04-13 02:10:00|275.24|272.44|275.36|272.56|275.61|272.81|274.99|272.19|0
1649816100000|2022-04-13 02:15:00|275.49|272.69|275.36|272.56|275.61|272.81|275.11|272.31|0
1649816400000|2022-04-13 02:20:00|275.23|272.43|275.61|272.81|275.98|273.18|275.23|272.43|0
1649816700000|2022-04-13 02:25:00|275.48|272.68|275.6|272.8|275.85|273.05|275.23|272.43|0
1649817000000|2022-04-13 02:30:00|275.48|272.68|276.22|273.42|276.35|273.55|275.48|272.68|0
1649817300000|2022-04-13 02:35:00|276.1|273.3|275.72|272.92|276.47|273.67|275.72|272.92|0
1649817600000|2022-04-13 02:40:00|275.85|273.05|275.1|272.3|275.85|273.05|274.98|272.18|0
1649817900000|2022-04-13 02:45:00|275.22|272.42|275.6|272.8|275.6|272.8|274.97|272.17|0
1649818200000|2022-04-13 02:50:00|275.72|272.92|275.97|273.17|276.09|273.29|275.47|272.67|0
1649818500000|2022-04-13 02:55:00|276.03|273.23|275.59|272.79|276.21|273.41|275.47|272.67|0
1649818800000|2022-04-13 03:00:00|275.72|272.92|276.58|273.78|276.71|273.91|275.71|272.91|0
1649819100000|2022-04-13 03:05:00|276.46|273.66|276.33|273.53|277.33|274.53|276.21|273.41|0
1649819400000|2022-04-13 03:10:00|276.46|273.66|276.58|273.78|276.58|273.78|274.88|272.08|0
1649819700000|2022-04-13 03:15:00|276.46|273.66|276.7|273.9|276.7|273.9|276.33|273.53|0
1649820000000|2022-04-13 03:20:00|276.83|274.03|276.95|274.15|277.32|274.52|276.7|273.9|0
1649820300000|2022-04-13 03:25:00|276.83|274.03|277.07|274.27|277.07|274.27|276.7|273.9|0
1649820600000|2022-04-13 03:30:00|276.95|274.15|276.57|273.77|277.32|274.52|276.32|273.52|0
1649820900000|2022-04-13 03:35:00|276.51|273.71|277.13|274.33|277.19|274.39|276.45|273.65|0
1649821200000|2022-04-13 03:40:00|277.19|274.39|276.82|274.02|277.32|274.52|276.75|273.95|0
1649821500000|2022-04-13 03:45:00|276.75|273.95|277.06|274.26|277.19|274.39|276.75|273.95|0
1649821800000|2022-04-13 03:50:00|276.94|274.14|277.06|274.26|277.19|274.39|276.87|274.07|0
1649822100000|2022-04-13 03:55:00|276.94|274.14|277.06|274.26|277.06|274.26|276.81|274.01|0
1649822400000|2022-04-13 04:00:00|277.12|274.32|276.56|273.76|277.18|274.38|276.43|273.63|0
1649822700000|2022-04-13 04:05:00|276.68|273.88|277.06|274.26|277.18|274.38|276.56|273.76|0
1649823000000|2022-04-13 04:10:00|276.93|274.13|276.93|274.13|277.05|274.25|276.8|274|0
1649823300000|2022-04-13 04:15:00|276.8|274|277.05|274.25|277.05|274.25|276.68|273.88|0
1649823600000|2022-04-13 04:20:00|276.93|274.13|276.8|274|277.17|274.37|276.8|274|0
1649823900000|2022-04-13 04:25:00|276.67|273.87|275.93|273.13|276.67|273.87|275.8|273|0
1649824200000|2022-04-13 04:30:00|275.8|273|274.68|271.88|275.93|273.13|274.68|271.88|0
1649824500000|2022-04-13 04:35:00|274.8|272|274.8|272|274.93|272.13|274.06|271.26|0
1649824800000|2022-04-13 04:40:00|274.68|271.88|274.92|272.12|275.05|272.25|274.55|271.75|0
1649825100000|2022-04-13 04:45:00|275.05|272.25|275.54|272.74|275.54|272.74|274.92|272.12|0
1649825400000|2022-04-13 04:50:00|275.48|272.68|275.29|272.49|275.67|272.87|275.29|272.49|0
1649825700000|2022-04-13 04:55:00|275.42|272.62|275.91|273.11|275.91|273.11|275.42|272.62|0
1649826000000|2022-04-13 05:00:00|275.79|272.99|276.91|274.11|276.97|274.17|275.54|272.74|0
1649826300000|2022-04-13 05:05:00|276.78|273.98|276.66|273.86|276.78|273.98|276.28|273.48|0
1649826600000|2022-04-13 05:10:00|276.78|273.98|275.78|272.98|276.78|273.98|275.53|272.73|0
1649826900000|2022-04-13 05:15:00|275.91|273.11|276.78|273.98|276.78|273.98|275.91|273.11|0
1649827200000|2022-04-13 05:20:00|276.65|273.85|276.77|273.97|277.27|274.47|276.65|273.85|0
1649827500000|2022-04-13 05:25:00|276.65|273.85|276.4|273.6|276.65|273.85|276.02|273.22|0
1649827800000|2022-04-13 05:30:00|276.52|273.72|279.77|276.97|279.77|276.97|276.52|273.72|0
1649828100000|2022-04-13 05:35:00|279.9|277.1|280.27|277.47|281.41|278.61|279.14|276.34|0
1649828400000|2022-04-13 05:40:00|280.15|277.35|280.02|277.22|280.77|277.97|280.02|277.22|0
1649828700000|2022-04-13 05:45:00|279.89|277.09|281.15|278.35|281.15|278.35|279.89|277.09|0
1649829000000|2022-04-13 05:50:00|281.27|278.47|282.41|279.61|282.53|279.73|280.77|277.97|0
1649829300000|2022-04-13 05:55:00|282.53|279.73|283.16|280.36|283.29|280.49|282.28|279.48|0
1649829600000|2022-04-13 06:00:00|283.29|280.49|281.9|279.1|283.29|280.49|281.9|279.1|0
1649829900000|2022-04-13 06:05:00|282.02|279.22|280.51|277.71|282.02|279.22|280.38|277.58|0
1649830200000|2022-04-13 06:10:00|280.64|277.84|281.26|278.46|281.64|278.84|280.38|277.58|0
1649830500000|2022-04-13 06:15:00|281.14|278.34|282.02|279.22|282.02|279.22|280.69|277.89|0
1649830800000|2022-04-13 06:20:00|281.89|279.09|281.01|278.21|282.14|279.34|281.01|278.21|0
1649831100000|2022-04-13 06:25:00|281.07|278.27|280.5|277.7|281.38|278.58|280.38|277.58|0
1649831400000|2022-04-13 06:30:00|280.38|277.58|279.24|276.44|280.63|277.83|278.74|275.94|0
1649831700000|2022-04-13 06:35:00|279.12|276.32|278.49|275.69|279.87|277.07|278.49|275.69|0
1649832000000|2022-04-13 06:40:00|278.37|275.57|278.49|275.69|278.99|276.19|278.24|275.44|0
1649832300000|2022-04-13 06:45:00|278.61|275.81|278.8|276|279.24|276.44|278.24|275.44|0
1649832600000|2022-04-13 06:50:00|278.86|276.06|278.61|275.81|279.24|276.44|278.61|275.81|0
1649832900000|2022-04-13 06:55:00|278.48|275.68|278.11|275.31|278.48|275.68|277.48|274.68|0
1649833200000|2022-04-13 07:00:00|278.23|275.43|276.86|274.06|279.48|276.68|276.73|273.93|0
1649833500000|2022-04-13 07:05:00|277.03|274.63|274.17|271.77|277.46|275.06|273.79|271.39|0
1649833800000|2022-04-13 07:10:00|274.04|271.64|274.78|272.38|275.59|273.19|273.79|271.39|0
1649834100000|2022-04-13 07:15:00|274.72|272.32|275.65|273.25|277.02|274.62|274.41|272.01|0
1649834400000|2022-04-13 07:20:00|275.59|273.19|276.77|274.37|278.65|276.25|275.4|273|0
1649834700000|2022-04-13 07:25:00|276.9|274.5|276.77|274.37|277.77|275.37|276.02|273.62|0
1649835000000|2022-04-13 07:30:00|276.83|274.43|275.77|273.37|276.83|274.43|275.03|272.63|0
1649835300000|2022-04-13 07:35:00|275.89|273.49|277.45|275.05|277.95|275.55|275.77|273.37|0
1649835600000|2022-04-13 07:40:00|277.51|275.11|276.92|274.52|282.06|279.66|275.92|273.52|0
1649835900000|2022-04-13 07:45:00|276.98|274.58|277.23|274.83|277.61|275.21|276.48|274.08|0
1649836200000|2022-04-13 07:50:00|277.29|274.89|276.23|273.83|277.48|275.08|275.6|273.2|0
1649836500000|2022-04-13 07:55:00|276.1|273.7|275.6|273.2|276.73|274.33|274.98|272.58|0
1649836800000|2022-04-13 08:00:00|275.47|273.07|277.47|275.07|278.48|276.08|275.1|272.7|0
1649837100000|2022-04-13 08:05:00|277.41|275.01|278.6|276.2|279.35|276.95|277.41|275.01|0
1649837400000|2022-04-13 08:10:00|278.47|276.07|277.28|274.88|278.6|276.2|277.09|274.69|0
1649837700000|2022-04-13 08:15:00|277.22|274.82|277.09|274.69|278.35|275.95|277.09|274.69|0
1649838000000|2022-04-13 08:20:00|277.03|274.63|277.27|274.87|277.47|275.07|276.46|274.06|0
1649838300000|2022-04-13 08:25:00|277.34|274.94|276.09|273.69|277.34|274.94|275.59|273.19|0
1649838600000|2022-04-13 08:30:00|275.96|273.56|276.71|274.31|276.83|274.43|275.34|272.94|0
1649838900000|2022-04-13 08:35:00|276.77|274.37|275.83|273.43|276.77|274.37|275.71|273.31|0
1649839200000|2022-04-13 08:40:00|275.96|273.56|278.71|276.31|278.84|276.44|275.96|273.56|0
1649839500000|2022-04-13 08:45:00|278.96|276.56|279.71|277.31|280.09|277.69|278.84|276.44|0
1649839800000|2022-04-13 08:50:00|279.59|277.19|279.71|277.31|280.22|277.82|278.71|276.31|0
1649840100000|2022-04-13 08:55:00|279.59|277.19|278.96|276.56|280.22|277.82|278.58|276.18|0
1649840400000|2022-04-13 09:00:00|278.83|276.43|278.33|275.93|278.96|276.56|278.2|275.8|0
1649840700000|2022-04-13 09:05:00|278.26|275.86|278.83|276.43|278.95|276.55|277.82|275.42|0
1649841000000|2022-04-13 09:10:00|278.7|276.3|278.32|275.92|279.2|276.8|278.32|275.92|0
1649841300000|2022-04-13 09:15:00|278.07|275.67|277.32|274.92|278.07|275.67|276.88|274.48|0
1649841600000|2022-04-13 09:20:00|277.25|274.85|276.81|274.41|277.44|275.04|276.56|274.16|0
1649841900000|2022-04-13 09:25:00|276.94|274.54|276.56|274.16|277.31|274.91|276.31|273.91|0
1649842200000|2022-04-13 09:30:00|276.31|273.91|276.31|273.91|276.44|274.04|275.93|273.53|0
1649842500000|2022-04-13 09:35:00|276.37|273.97|273.69|271.29|276.43|274.03|273.32|270.92|0
1649842800000|2022-04-13 09:40:00|273.81|271.41|272.88|270.48|273.81|271.41|272.69|270.29|0
1649843100000|2022-04-13 09:45:00|272.82|270.42|272.69|270.29|273.31|270.91|272.07|269.67|0
1649843400000|2022-04-13 09:50:00|272.63|270.23|274.39|271.99|274.64|272.24|270.99|268.59|0
1649843700000|2022-04-13 09:55:00|274.27|271.87|271.54|269.14|274.39|271.99|271.42|269.02|0
1649844000000|2022-04-13 10:00:00|271.67|269.27|272.9|270.5|273.4|271|271.23|268.83|0
1649844300000|2022-04-13 10:05:00|272.78|270.38|272.16|269.76|273.15|270.75|271.91|269.51|0
1649844600000|2022-04-13 10:10:00|272.4|270|273.39|270.99|273.76|271.36|272.34|269.94|0
1649844900000|2022-04-13 10:15:00|273.52|271.12|273.02|270.62|274.07|271.67|272.4|270|0
1649845200000|2022-04-13 10:20:00|272.89|270.49|272.46|270.06|273.88|271.48|272.4|270|0
1649845500000|2022-04-13 10:25:00|272.52|270.12|272.89|270.49|273.51|271.11|272.27|269.87|0
1649845800000|2022-04-13 10:30:00|272.83|270.43|274.81|272.41|274.87|272.47|272.77|270.37|0
1649846100000|2022-04-13 10:35:00|274.87|272.47|276.36|273.96|276.61|274.21|274.37|271.97|0
1649846400000|2022-04-13 10:40:00|276.49|274.09|276.17|273.77|276.86|274.46|275.86|273.46|0
1649846700000|2022-04-13 10:45:00|276.11|273.71|274.93|272.53|276.86|274.46|274.49|272.09|0
1649847000000|2022-04-13 10:50:00|274.99|272.59|276.61|274.21|277.36|274.96|274.99|272.59|0
1649847300000|2022-04-13 10:55:00|276.67|274.27|277.48|275.08|277.73|275.33|276.61|274.21|0
1649847600000|2022-04-13 11:00:00|277.66|275.26|278.35|275.95|278.48|276.08|276.98|274.58|0
1649847900000|2022-04-13 11:05:00|278.48|276.08|279.23|276.83|279.85|277.45|278.48|276.08|0
1649848200000|2022-04-13 11:10:00|279.35|276.95|279.98|277.58|279.98|277.58|278.85|276.45|0
1649848500000|2022-04-13 11:15:00|280.04|277.64|279.35|276.95|280.04|277.64|278.91|276.51|0
1649848800000|2022-04-13 11:20:00|279.22|276.82|277.84|275.44|279.47|277.07|277.84|275.44|0
1649849100000|2022-04-13 11:25:00|277.97|275.57|278.34|275.94|278.47|276.07|276.9|274.5|0
1649849400000|2022-04-13 11:30:00|278.28|275.88|276.21|273.81|278.34|275.94|276.21|273.81|0
1649849700000|2022-04-13 11:35:00|276.34|273.94|275.59|273.19|276.71|274.31|275.34|272.94|0
1649850000000|2022-04-13 11:40:00|275.4|273|273.6|271.2|275.59|273.19|273.48|271.08|0
1649850300000|2022-04-13 11:45:00|273.72|271.32|272.98|270.58|274.1|271.7|272.98|270.58|0
1649850600000|2022-04-13 11:50:00|273.1|270.7|271|268.6|273.1|270.7|270.75|268.35|0
1649850900000|2022-04-13 11:55:00|270.88|268.48|269.03|266.63|270.88|268.48|268.05|265.65|0
1649851200000|2022-04-13 12:00:00|269.15|266.75|268.54|266.14|269.77|267.37|268.3|265.9|0
1649851500000|2022-04-13 12:05:00|268.05|265.65|266.58|264.18|268.91|266.51|266.58|264.18|0
1649851800000|2022-04-13 12:10:00|266.46|264.06|267.68|265.28|267.92|265.52|266.33|263.93|0
1649852100000|2022-04-13 12:15:00|267.31|264.91|268.53|266.13|268.9|266.5|266.58|264.18|0
1649852400000|2022-04-13 12:20:00|268.41|266.01|264.99|262.59|268.9|266.5|264.2|261.8|0
1649852700000|2022-04-13 12:25:00|265.11|262.71|265.6|263.2|266.21|263.81|264.02|261.62|0
1649853000000|2022-04-13 12:30:00|265.72|263.32|265.23|262.83|266.57|264.17|262.5|260.1|0
1649853300000|2022-04-13 12:35:00|265.35|262.95|266.08|263.68|266.32|263.92|264.25|261.85|0
1649853600000|2022-04-13 12:40:00|266.2|263.8|267.42|265.02|268.4|266|265.59|263.19|0
1649853900000|2022-04-13 12:45:00|267.54|265.14|266.68|264.28|268.03|265.63|266.32|263.92|0
1649854200000|2022-04-13 12:50:00|266.56|264.16|265.95|263.55|266.81|264.41|265.83|263.43|0
1649854500000|2022-04-13 12:55:00|265.83|263.43|263.52|261.12|265.95|263.55|263.52|261.12|0
1649854800000|2022-04-13 13:00:00|263.57|261.17|264|261.6|264.24|261.84|263.52|261.12|0
1649855100000|2022-04-13 13:05:00|264.24|261.84|261.58|259.18|264.24|261.84|261.46|259.06|0
1649855400000|2022-04-13 13:10:00|261.51|259.11|263.97|261.57|264.95|262.55|261.12|258.72|0
1649855700000|2022-04-13 13:15:00|264.09|261.69|265.79|263.39|265.91|263.51|263.85|261.45|0
1649856000000|2022-04-13 13:20:00|265.91|263.51|265.91|263.51|267.13|264.73|265.73|263.33|0
1649856300000|2022-04-13 13:25:00|265.79|263.39|263.9|261.5|265.79|263.39|263.6|261.2|0
1649856600000|2022-04-13 13:30:00|263.96|261.56|269.09|266.69|269.09|266.69|263.23|260.83|0
1649856900000|2022-04-13 13:35:00|269.33|266.93|269.02|266.62|272.54|270.14|268.41|266.01|0
1649857200000|2022-04-13 13:40:00|269.64|267.24|271.98|269.58|273.28|270.88|268.78|266.38|0
1649857500000|2022-04-13 13:45:00|272.35|269.95|273.59|271.19|274.33|271.93|271.24|268.84|0
1649857800000|2022-04-13 13:50:00|273.71|271.31|272.96|270.56|273.96|271.56|272.1|269.7|0
1649858100000|2022-04-13 13:55:00|273.21|270.81|268.4|266|273.33|270.93|268.16|265.76|0
1649858400000|2022-04-13 14:00:00|268.28|265.88|268.15|265.75|268.65|266.25|266.08|263.68|0
1649858700000|2022-04-13 14:05:00|268.28|265.88|265.59|263.19|270.37|267.97|265.59|263.19|0
1649859000000|2022-04-13 14:10:00|265.71|263.31|266.44|264.04|267.42|265.02|264.73|262.33|0
1649859300000|2022-04-13 14:15:00|266.8|264.4|270.18|267.78|271.88|269.48|266.8|264.4|0
1649859600000|2022-04-13 14:20:00|270.06|267.66|271.79|269.39|271.79|269.39|269.44|267.04|0
1649859900000|2022-04-13 14:25:00|271.66|269.26|268.83|266.43|271.66|269.26|268.83|266.43|0
1649860200000|2022-04-13 14:30:00|268.58|266.18|270.3|267.9|271.84|269.44|267.84|265.44|0
1649860500000|2022-04-13 14:35:00|270.18|267.78|268.21|265.81|271.04|268.64|267.96|265.56|0
1649860800000|2022-04-13 14:40:00|267.84|265.44|270.17|267.77|270.3|267.9|266.49|264.09|0
1649861100000|2022-04-13 14:45:00|270.3|267.9|269.43|267.03|271.9|269.5|269.43|267.03|0
1649861400000|2022-04-13 14:50:00|269.56|267.16|271.4|269|272.02|269.62|269.06|266.66|0
1649861700000|2022-04-13 14:55:00|270.91|268.51|271.65|269.25|272.02|269.62|270.29|267.89|0
1649862000000|2022-04-13 15:00:00|271.53|269.13|276.49|274.09|276.99|274.59|271.4|269|0
1649862300000|2022-04-13 15:05:00|276.55|274.15|275.37|272.97|276.74|274.34|275.12|272.72|0
1649862600000|2022-04-13 15:10:00|275.49|273.09|277.49|275.09|277.61|275.21|275.24|272.84|0
1649862900000|2022-04-13 15:15:00|277.61|275.21|278.36|275.96|278.74|276.34|277.24|274.84|0
1649863200000|2022-04-13 15:20:00|278.49|276.09|278.56|276.16|280.85|278.45|273.5|271.1|0
1649863500000|2022-04-13 15:25:00|278.81|276.41|279.56|277.16|280.45|278.05|278.56|276.16|0
1649863800000|2022-04-13 15:30:00|279.82|277.42|280.19|277.79|281.71|279.31|279.31|276.91|0
1649864100000|2022-04-13 15:35:00|280.5|278.1|279.06|276.66|280.7|278.3|278.43|276.03|0
1649864400000|2022-04-13 15:40:00|279.31|276.91|279.31|276.91|280.31|277.91|278.3|275.9|0
1649864700000|2022-04-13 15:45:00|279.18|276.78|278.3|275.9|279.18|276.78|277.92|275.52|0
1649865000000|2022-04-13 15:50:00|278.05|275.65|277.17|274.77|278.05|275.65|276.67|274.27|0
1649865300000|2022-04-13 15:55:00|277.04|274.64|276.98|274.58|277.29|274.89|276.04|273.64|0
1649865600000|2022-04-13 16:00:00|277.04|274.64|277.67|275.27|277.92|275.52|275.67|273.27|0
1649865900000|2022-04-13 16:05:00|277.54|275.14|278.67|276.27|278.92|276.52|277.41|275.01|0
1649866200000|2022-04-13 16:10:00|278.54|276.14|278.29|275.89|278.92|276.52|276.29|273.89|0
1649866500000|2022-04-13 16:15:00|278.54|276.14|279.67|277.27|280.17|277.77|277.66|275.26|0
1649866800000|2022-04-13 16:20:00|279.35|276.95|281.18|278.78|281.18|278.78|278.66|276.26|0
1649867100000|2022-04-13 16:25:00|281.31|278.91|279.66|277.26|282.19|279.79|279.66|277.26|0
1649867400000|2022-04-13 16:30:00|279.85|277.45|281.18|278.78|281.68|279.28|279.79|277.39|0
1649867700000|2022-04-13 16:35:00|281.43|279.03|281.8|279.4|282.44|280.04|281.43|279.03|0
1649868000000|2022-04-13 16:40:00|281.93|279.53|284.34|281.94|284.59|282.19|281.8|279.4|0
1649868300000|2022-04-13 16:45:00|284.46|282.06|283.95|281.55|284.72|282.32|283.7|281.3|0
1649868600000|2022-04-13 16:50:00|283.83|281.43|281.73|279.33|284.33|281.93|281.73|279.33|0
1649868900000|2022-04-13 16:55:00|281.79|279.39|281.32|278.92|283.81|281.41|281.06|278.66|0
1649869200000|2022-04-13 17:00:00|281.57|279.17|282.58|280.18|283.34|280.94|281.06|278.66|0
1649869500000|2022-04-13 17:05:00|282.32|279.92|283.21|280.81|283.71|281.31|282.32|279.92|0
1649869800000|2022-04-13 17:10:00|283.08|280.68|283.59|281.19|284.98|282.58|282.95|280.55|0
1649870100000|2022-04-13 17:15:00|283.46|281.06|283.58|281.18|284.28|281.88|283.33|280.93|0
1649870400000|2022-04-13 17:20:00|283.84|281.44|284.34|281.94|285.23|282.83|283.84|281.44|0
1649870700000|2022-04-13 17:25:00|284.09|281.69|282.95|280.55|284.22|281.82|282.19|279.79|0
1649871000000|2022-04-13 17:30:00|282.82|280.42|280.8|278.4|283.2|280.8|280.67|278.27|0
1649871300000|2022-04-13 17:35:00|281.05|278.65|279.97|277.57|281.05|278.65|279.16|276.76|0
1649871600000|2022-04-13 17:40:00|279.91|277.51|279.84|277.44|280.16|277.76|279.41|277.01|0
1649871900000|2022-04-13 17:45:00|279.78|277.38|279.99|277.59|280.54|278.14|278.26|275.86|0
1649872200000|2022-04-13 17:50:00|279.86|277.46|278.98|276.58|279.99|277.59|278.6|276.2|0
1649872500000|2022-04-13 17:55:00|279.11|276.71|281.12|278.72|281.12|278.72|278.6|276.2|0
1649872800000|2022-04-13 18:00:00|281.18|278.78|281.12|278.72|281.37|278.97|280.11|277.71|0
1649873100000|2022-04-13 18:05:00|280.99|278.59|282.88|280.48|283.65|281.25|280.86|278.46|0
1649873400000|2022-04-13 18:10:00|282.76|280.36|281.49|279.09|282.76|280.36|279.85|277.45|0
1649873700000|2022-04-13 18:15:00|281.37|278.97|282.37|279.97|282.5|280.1|281.3|278.9|0
1649874000000|2022-04-13 18:20:00|282.5|280.1|282.12|279.72|283.39|280.99|281.24|278.84|0
1649874300000|2022-04-13 18:25:00|282.25|279.85|281.86|279.46|282.5|280.1|280.86|278.46|0
1649874600000|2022-04-13 18:30:00|281.92|279.52|281.56|279.16|283.4|281|280.67|278.27|0
1649874900000|2022-04-13 18:35:00|281.81|279.41|282.19|279.79|282.95|280.55|281.05|278.65|0
1649875200000|2022-04-13 18:40:00|282.06|279.66|283.83|281.43|283.83|281.43|281.81|279.41|0
1649875500000|2022-04-13 18:45:00|283.96|281.56|284.59|282.19|284.59|282.19|282.94|280.54|0
1649875800000|2022-04-13 18:50:00|284.72|282.32|283.78|281.38|286|283.6|283.3|280.9|0
1649876100000|2022-04-13 18:55:00|283.91|281.51|283.78|281.38|284.67|282.27|283.52|281.12|0
1649876400000|2022-04-13 19:00:00|283.9|281.5|282.38|279.98|284.03|281.63|281.36|278.96|0
1649876700000|2022-04-13 19:05:00|282.5|280.1|285.68|283.28|285.94|283.54|282.5|280.1|0
1649877000000|2022-04-13 19:10:00|285.55|283.15|285.55|283.15|286.06|283.66|284.92|282.52|0
1649877300000|2022-04-13 19:15:00|285.49|283.09|287.08|284.68|287.34|284.94|285.43|283.03|0
1649877600000|2022-04-13 19:20:00|286.96|284.56|288.89|286.49|288.89|286.49|286.19|283.79|0
1649877900000|2022-04-13 19:25:00|289.14|286.74|287.32|284.92|289.14|286.74|286.3|283.9|0
1649878200000|2022-04-13 19:30:00|287.45|285.05|288.99|286.59|289.5|287.1|286.94|284.54|0
1649878500000|2022-04-13 19:35:00|289.12|286.72|289.5|287.1|289.76|287.36|287.7|285.3|0
1649878800000|2022-04-13 19:40:00|289.24|286.84|289.11|286.71|289.63|287.23|288.21|285.81|0
1649879100000|2022-04-13 19:45:00|289.5|287.1|289.88|287.48|290.4|288|288.47|286.07|0
1649879400000|2022-04-13 19:50:00|289.75|287.35|286.54|284.14|289.75|287.35|285.78|283.38|0
1649879700000|2022-04-13 19:55:00|285.78|283.38|284.95|282.55|286.93|284.53|283.67|281.27|0
1649880000000|2022-04-13 20:00:00|285.59|283.19|283.67|281.27|285.59|283.19|283.16|280.76|0
1649880300000|2022-04-13 20:05:00|283.54|281.14|283.8|281.4|283.93|281.53|283.16|280.76|0
1649880600000|2022-04-13 20:10:00|283.67|281.27|283.16|280.76|284.31|281.91|283.16|280.76|0
1649880900000|2022-04-13 20:15:00|283.36|280.56|283.99|281.19|284.25|281.45|283.36|280.56|0
1649881200000|2022-04-13 20:20:00|284.12|281.32|283.99|281.19|284.12|281.32|283.86|281.06|0
1649881500000|2022-04-13 20:25:00|284.12|281.32|283.86|281.06|284.25|281.45|283.86|281.06|0
1649881800000|2022-04-13 20:30:00|283.99|281.19|283.99|281.19|283.99|281.19|283.86|281.06|0
1649882100000|2022-04-13 20:35:00|284.11|281.31|283.86|281.06|284.11|281.31|283.86|281.06|0
1649882400000|2022-04-13 20:40:00|283.98|281.18|284.11|281.31|284.24|281.44|283.86|281.06|0
1649882700000|2022-04-13 20:45:00|283.98|281.18|283.98|281.18|284.24|281.44|283.85|281.05|0
1649883000000|2022-04-13 20:50:00|283.85|281.05|283.85|281.05|284.11|281.31|283.85|281.05|0
1649883300000|2022-04-13 20:55:00|283.98|281.18|283.53|280.73|284.11|281.31|283.4|280.6|0
1649883600000|2022-04-13 21:00:00|283.46|280.66|283.67|280.87|283.69|280.89|283.46|280.66|0
1649883900000|2022-04-13 21:05:00|283.53|280.73|283.45|280.65|283.67|280.87|283.44|280.64|0
1649884200000|2022-04-13 21:10:00|283.44|280.64|283.45|280.65|283.45|280.65|283.39|280.59|0
1649884500000|2022-04-13 21:15:00|283.43|280.63|283.56|280.76|283.56|280.76|283.41|280.61|0
1649884800000|2022-04-13 21:20:00|283.72|280.92|283.93|281.13|283.99|281.19|283.72|280.92|0
1649885100000|2022-04-13 21:25:00|283.89|281.09|283.89|281.09|283.89|281.09|283.87|281.07|0
1649885400000|2022-04-13 21:30:00|283.91|281.11|283.91|281.11|283.91|281.11|283.91|281.11|0
1649885700000|2022-04-13 21:35:00|283.9|281.1|283.94|281.14|283.94|281.14|283.9|281.1|0
1649886300000|2022-04-13 21:45:00|283.92|281.12|283.88|281.08|283.92|281.12|283.82|281.02|0
1649886600000|2022-04-13 21:50:00|283.92|281.12|283.9|281.1|283.92|281.12|283.9|281.1|0
1649886900000|2022-04-13 21:55:00|283.92|281.12|283.8|281|283.92|281.12|283.8|281|0
1649887200000|2022-04-13 22:00:00|283.76|280.96|283.44|280.64|283.95|281.15|283.31|280.51|0
1649887500000|2022-04-13 22:05:00|283.31|280.51|283.44|280.64|283.69|280.89|283.31|280.51|0
1649887800000|2022-04-13 22:10:00|283.5|280.7|283.56|280.76|283.56|280.76|283.31|280.51|0
1649888100000|2022-04-13 22:15:00|283.43|280.63|283.81|281.01|284.2|281.4|283.43|280.63|0
1649888400000|2022-04-13 22:20:00|283.88|281.08|283.43|280.63|284|281.2|283.43|280.63|0
1649888700000|2022-04-13 22:25:00|283.56|280.76|283.56|280.76|283.68|280.88|283.3|280.5|0
1649889000000|2022-04-13 22:30:00|283.68|280.88|284.45|281.65|284.57|281.77|283.55|280.75|0
1649889300000|2022-04-13 22:35:00|284.57|281.77|284.76|281.96|285.08|282.28|284.57|281.77|0
1649889600000|2022-04-13 22:40:00|284.83|282.03|284.95|282.15|285.14|282.34|284.83|282.03|0
1649889900000|2022-04-13 22:45:00|285.01|282.21|285.21|282.41|285.21|282.41|285.01|282.21|0
1649890200000|2022-04-13 22:50:00|285.08|282.28|285.46|282.66|285.46|282.66|285.08|282.28|0
1649890500000|2022-04-13 22:55:00|285.59|282.79|285.46|282.66|285.59|282.79|285.2|282.4|0
1649890800000|2022-04-13 23:00:00|285.52|282.72|284.88|282.08|285.59|282.79|284.82|282.02|0
1649891100000|2022-04-13 23:05:00|284.82|282.02|284.69|281.89|284.94|282.14|284.49|281.69|0
1649891400000|2022-04-13 23:10:00|284.75|281.95|284.43|281.63|284.75|281.95|284.43|281.63|0
1649891700000|2022-04-13 23:15:00|284.56|281.76|284.94|282.14|285.07|282.27|284.56|281.76|0
1649892000000|2022-04-13 23:20:00|284.81|282.01|285.19|282.39|285.32|282.52|284.81|282.01|0
1649892300000|2022-04-13 23:25:00|285.06|282.26|283.78|280.98|285.13|282.33|283.66|280.86|0
1649892600000|2022-04-13 23:30:00|283.72|280.92|283.59|280.79|283.78|280.98|283.53|280.73|0
1649892900000|2022-04-13 23:35:00|283.66|280.86|283.4|280.6|283.78|280.98|283.27|280.47|0
1649893200000|2022-04-13 23:40:00|283.53|280.73|283.65|280.85|283.78|280.98|283.46|280.66|0
1649893500000|2022-04-13 23:45:00|283.78|280.98|283.65|280.85|284.16|281.36|283.39|280.59|0
1649893800000|2022-04-13 23:50:00|283.52|280.72|283.65|280.85|283.9|281.1|283.45|280.65|0
1649894100000|2022-04-13 23:55:00|283.77|280.97|283.39|280.59|283.9|281.1|283.39|280.59|0
1649894400000|2022-04-14 00:00:00|283.77|280.97|284.92|282.12|285.05|282.25|283.39|280.59|0
1649894700000|2022-04-14 00:05:00|285.05|282.25|285.81|283.01|286.07|283.27|284.41|281.61|0
1649895000000|2022-04-14 00:10:00|285.68|282.88|286.84|284.04|287.09|284.29|285.43|282.63|0
1649895300000|2022-04-14 00:15:00|286.96|284.16|286.45|283.65|286.96|284.16|285.3|282.5|0
1649895600000|2022-04-14 00:20:00|286.58|283.78|286.83|284.03|287.22|284.42|285.94|283.14|0
1649895900000|2022-04-14 00:25:00|286.96|284.16|286.7|283.9|287.09|284.29|286.7|283.9|0
1649896200000|2022-04-14 00:30:00|286.83|284.03|287.08|284.28|287.34|284.54|286.57|283.77|0
1649896500000|2022-04-14 00:35:00|287.15|284.35|286.83|284.03|287.15|284.35|286.57|283.77|0
1649896800000|2022-04-14 00:40:00|286.89|284.09|286.57|283.77|286.89|284.09|286.31|283.51|0
1649897100000|2022-04-14 00:45:00|286.44|283.64|286.75|283.95|286.95|284.15|286.44|283.64|0
1649897400000|2022-04-14 00:50:00|286.82|284.02|286.95|284.15|286.95|284.15|286.69|283.89|0
1649897700000|2022-04-14 00:55:00|286.82|284.02|285.92|283.12|286.82|284.02|285.79|282.99|0
1649898000000|2022-04-14 01:00:00|285.79|282.99|285.08|282.28|286.05|283.25|284.51|281.71|0
1649898300000|2022-04-14 01:05:00|285.15|282.35|284.76|281.96|285.15|282.35|284.38|281.58|0
1649898600000|2022-04-14 01:10:00|284.64|281.84|284.63|281.83|285.21|282.41|284.38|281.58|0
1649898900000|2022-04-14 01:15:00|284.69|281.89|285.14|282.34|285.4|282.6|284.63|281.83|0
1649899200000|2022-04-14 01:20:00|285.01|282.21|285.01|282.21|285.14|282.34|284.5|281.7|0
1649899500000|2022-04-14 01:25:00|285.14|282.34|284.88|282.08|285.27|282.47|284.88|282.08|0
1649899800000|2022-04-14 01:30:00|285.01|282.21|284.62|281.82|285.14|282.34|284.24|281.44|0
1649900100000|2022-04-14 01:35:00|284.75|281.95|284.75|281.95|284.94|282.14|284.5|281.7|0
1649900400000|2022-04-14 01:40:00|284.88|282.08|283.98|281.18|285.01|282.21|283.98|281.18|0
1649900700000|2022-04-14 01:45:00|284.11|281.31|285.13|282.33|285.39|282.59|283.98|281.18|0
1649901000000|2022-04-14 01:50:00|285.19|282.39|285.9|283.1|286.28|283.48|285|282.2|0
1649901300000|2022-04-14 01:55:00|285.96|283.16|286.79|283.99|287.05|284.25|285.77|282.97|0
1649901600000|2022-04-14 02:00:00|286.66|283.86|286.53|283.73|286.79|283.99|286.28|283.48|0
1649901900000|2022-04-14 02:05:00|286.4|283.6|287.43|284.63|287.69|284.89|286.4|283.6|0
1649902200000|2022-04-14 02:10:00|287.56|284.76|287.43|284.63|288.07|285.27|287.3|284.5|0
1649902500000|2022-04-14 02:15:00|287.56|284.76|288.07|285.27|288.32|285.52|287.43|284.63|0
1649902800000|2022-04-14 02:20:00|288|285.2|287.42|284.62|288|285.2|287.04|284.24|0
1649903100000|2022-04-14 02:25:00|287.55|284.75|287.42|284.62|287.94|285.14|287.29|284.49|0
1649903400000|2022-04-14 02:30:00|287.29|284.49|286.78|283.98|287.42|284.62|286.78|283.98|0
1649903700000|2022-04-14 02:35:00|286.9|284.1|286.77|283.97|286.9|284.1|286.58|283.78|0
1649904000000|2022-04-14 02:40:00|286.71|283.91|286.96|284.16|287.22|284.42|286.65|283.85|0
1649904300000|2022-04-14 02:45:00|286.9|284.1|286.9|284.1|287.41|284.61|286.9|284.1|0
1649904600000|2022-04-14 02:50:00|287.03|284.23|287.28|284.48|287.41|284.61|286.77|283.97|0
1649904900000|2022-04-14 02:55:00|287.41|284.61|287.02|284.22|287.54|284.74|287.02|284.22|0
1649905200000|2022-04-14 03:00:00|287.08|284.28|287.53|284.73|287.53|284.73|287.02|284.22|0
1649905500000|2022-04-14 03:05:00|287.6|284.8|286.89|284.09|287.6|284.8|286.57|283.77|0
1649905800000|2022-04-14 03:10:00|286.76|283.96|286.89|284.09|287.02|284.22|286.63|283.83|0
1649906100000|2022-04-14 03:15:00|286.76|283.96|287.66|284.86|288.04|285.24|286.76|283.96|0
1649906400000|2022-04-14 03:20:00|287.53|284.73|286.88|284.08|287.59|284.79|286.5|283.7|0
1649906700000|2022-04-14 03:25:00|286.75|283.95|287.01|284.21|287.14|284.34|286.75|283.95|0
1649907000000|2022-04-14 03:30:00|287.14|284.34|286.75|283.95|287.14|284.34|286.62|283.82|0
1649907300000|2022-04-14 03:35:00|286.88|284.08|286.24|283.44|286.88|284.08|286.11|283.31|0
1649907600000|2022-04-14 03:40:00|286.23|283.43|286.87|284.07|287|284.2|286.23|283.43|0
1649907900000|2022-04-14 03:45:00|287|284.2|287.64|284.84|288.54|285.74|286.75|283.95|0
1649908200000|2022-04-14 03:50:00|287.77|284.97|286.93|284.13|287.77|284.97|286.93|284.13|0
1649908500000|2022-04-14 03:55:00|286.87|284.07|287.12|284.32|287.25|284.45|286.87|284.07|0
1649908800000|2022-04-14 04:00:00|287.06|284.26|287.7|284.9|287.89|285.09|287.06|284.26|0
1649909100000|2022-04-14 04:05:00|287.77|284.97|288.15|285.35|288.41|285.61|287.7|284.9|0
1649909400000|2022-04-14 04:10:00|288.21|285.41|288.92|286.12|289.31|286.51|288.15|285.35|0
1649909700000|2022-04-14 04:15:00|288.79|285.99|289.18|286.38|289.56|286.76|288.4|285.6|0
1649910000000|2022-04-14 04:20:00|289.17|286.37|289.82|287.02|289.82|287.02|288.92|286.12|0
1649910300000|2022-04-14 04:25:00|289.69|286.89|290.14|287.34|290.33|287.53|289.43|286.63|0
1649910600000|2022-04-14 04:30:00|290.07|287.27|290.33|287.53|290.46|287.66|290.07|287.27|0
1649910900000|2022-04-14 04:35:00|290.39|287.59|290.46|287.66|290.72|287.92|290.26|287.46|0
1649911200000|2022-04-14 04:40:00|290.39|287.59|290.58|287.78|290.71|287.91|290.33|287.53|0
1649911500000|2022-04-14 04:45:00|290.71|287.91|291.23|288.43|291.23|288.43|290.71|287.91|0
1649911800000|2022-04-14 04:50:00|291.16|288.36|290.64|287.84|291.16|288.36|290.58|287.78|0
1649912100000|2022-04-14 04:55:00|290.58|287.78|290.45|287.65|290.71|287.91|290.45|287.65|0
1649912400000|2022-04-14 05:00:00|290.58|287.78|290.45|287.65|291.09|288.29|290.19|287.39|0
1649912700000|2022-04-14 05:05:00|290.38|287.58|290.19|287.39|291.03|288.23|290.19|287.39|0
1649913000000|2022-04-14 05:10:00|290.25|287.45|290.44|287.64|290.44|287.64|289.93|287.13|0
1649913300000|2022-04-14 05:15:00|290.7|287.9|290.89|288.09|291.09|288.29|290.7|287.9|0
1649913600000|2022-04-14 05:20:00|290.96|288.16|290.31|287.51|290.96|288.16|290.18|287.38|0
1649913900000|2022-04-14 05:25:00|290.44|287.64|290.18|287.38|290.7|287.9|290.18|287.38|0
1649914200000|2022-04-14 05:30:00|290.24|287.44|290.69|287.89|290.82|288.02|289.85|287.05|0
1649914500000|2022-04-14 05:35:00|290.75|287.95|291.86|289.06|292.12|289.32|290.56|287.76|0
1649914800000|2022-04-14 05:40:00|291.92|289.12|291.4|288.6|291.98|289.18|291.08|288.28|0
1649915100000|2022-04-14 05:45:00|291.34|288.54|290.43|287.63|292.04|289.24|290.43|287.63|0
1649915400000|2022-04-14 05:50:00|290.3|287.5|290.55|287.75|290.69|287.89|290.17|287.37|0
1649915700000|2022-04-14 05:55:00|290.68|287.88|289.91|287.11|291.2|288.4|289.91|287.11|0
1649916000000|2022-04-14 06:00:00|290.29|287.49|289.52|286.72|290.55|287.75|289.39|286.59|0
1649916300000|2022-04-14 06:05:00|289.39|286.59|289.19|286.39|289.77|286.97|288.61|285.81|0
1649916600000|2022-04-14 06:10:00|289.26|286.46|289.38|286.58|289.64|286.84|289|286.2|0
1649916900000|2022-04-14 06:15:00|289.32|286.52|290.92|288.12|291.31|288.51|289.32|286.52|0
1649917200000|2022-04-14 06:20:00|290.98|288.18|291.43|288.63|291.43|288.63|290.66|287.86|0
1649917500000|2022-04-14 06:25:00|291.3|288.5|290.27|287.47|291.43|288.63|289.88|287.08|0
1649917800000|2022-04-14 06:30:00|290.14|287.34|289.29|286.49|290.65|287.85|289.1|286.3|0
1649918100000|2022-04-14 06:35:00|289.36|286.56|289.49|286.69|289.88|287.08|289.23|286.43|0
1649918400000|2022-04-14 06:40:00|289.42|286.62|289.36|286.56|289.75|286.95|289.1|286.3|0
1649918700000|2022-04-14 06:45:00|289.29|286.49|288.97|286.17|289.61|286.81|288.97|286.17|0
1649919000000|2022-04-14 06:50:00|288.84|286.04|288.32|285.52|289.23|286.43|288.32|285.52|0
1649919300000|2022-04-14 06:55:00|288.19|285.39|287.94|285.14|288.19|285.39|287.94|285.14|0
1649919600000|2022-04-14 07:00:00|288.32|285.52|287.57|284.21|288.32|285.52|286.78|283.44|0
1649919900000|2022-04-14 07:05:00|287.2|284.32|286.3|283.42|287.59|284.71|286.18|283.3|0
1649920200000|2022-04-14 07:10:00|286.18|283.3|285.53|282.65|286.56|283.68|284.64|281.76|0
1649920500000|2022-04-14 07:15:00|285.41|282.53|286.11|283.23|286.23|283.35|284|281.12|0
1649920800000|2022-04-14 07:20:00|286.17|283.29|286.43|283.55|286.68|283.8|284.64|281.76|0
1649921100000|2022-04-14 07:25:00|286.55|283.67|288.02|285.14|288.79|285.91|286.43|283.55|0
1649921400000|2022-04-14 07:30:00|288.15|285.27|286.16|283.28|288.28|285.4|286.1|283.22|0
1649921700000|2022-04-14 07:35:00|286.23|283.35|286.48|283.6|287.25|284.37|285.59|282.71|0
1649922000000|2022-04-14 07:40:00|286.54|283.66|285.89|283.49|287.38|284.5|285.63|282.86|0
1649922300000|2022-04-14 07:45:00|286.01|283.61|286.84|284.44|287.04|284.64|285.44|283.04|0
1649922600000|2022-04-14 07:50:00|286.91|284.51|286.07|283.67|286.91|284.51|285.75|283.35|0
1649922900000|2022-04-14 07:55:00|286.2|283.8|286.01|283.61|286.27|283.87|284.99|282.59|0
1649923200000|2022-04-14 08:00:00|286.07|283.67|284.6|282.2|286.52|284.12|284.34|281.94|0
1649923500000|2022-04-14 08:05:00|284.47|282.07|285.62|283.22|286.9|284.5|284.47|282.07|0
1649923800000|2022-04-14 08:10:00|285.88|283.48|286.13|283.73|286.51|284.11|285.49|283.09|0
1649924100000|2022-04-14 08:15:00|286.26|283.86|285.49|283.09|286.64|284.24|285.36|282.96|0
1649924400000|2022-04-14 08:20:00|285.36|282.96|285.1|282.7|285.8|283.4|284.85|282.45|0
1649924700000|2022-04-14 08:25:00|284.97|282.57|283.95|281.55|284.97|282.57|283.19|280.79|0
1649925000000|2022-04-14 08:30:00|283.82|281.42|283.69|281.29|284.21|281.81|283.31|280.91|0
1649925300000|2022-04-14 08:35:00|283.57|281.17|283.69|281.29|283.88|281.48|283.24|280.84|0
1649925600000|2022-04-14 08:40:00|283.56|281.16|284.33|281.93|285.22|282.82|283.56|281.16|0
1649925900000|2022-04-14 08:45:00|284.45|282.05|284.39|281.99|284.71|282.31|283.69|281.29|0
1649926200000|2022-04-14 08:50:00|284.45|282.05|284.96|282.56|285.09|282.69|284.26|281.86|0
1649926500000|2022-04-14 08:55:00|284.83|282.43|285.21|282.81|285.21|282.81|284.19|281.79|0
1649926800000|2022-04-14 09:00:00|285.09|282.69|283.56|281.16|285.34|282.94|283.56|281.16|0
1649927100000|2022-04-14 09:05:00|283.18|280.78|283.69|281.29|284.65|282.25|282.93|280.53|0
1649927400000|2022-04-14 09:10:00|283.56|281.16|283.69|281.29|284.58|282.18|282.29|279.89|0
1649927700000|2022-04-14 09:15:00|283.75|281.35|283.3|280.9|284.07|281.67|283.18|280.78|0
1649928000000|2022-04-14 09:20:00|283.43|281.03|283.87|281.47|284.26|281.86|283.3|280.9|0
1649928300000|2022-04-14 09:25:00|283.94|281.54|283.81|281.41|284.07|281.67|283.3|280.9|0
1649928600000|2022-04-14 09:30:00|283.94|281.54|284.7|282.3|284.83|282.43|283.55|281.15|0
1649928900000|2022-04-14 09:35:00|284.64|282.24|284.83|282.43|285.09|282.69|284.57|282.17|0
1649929200000|2022-04-14 09:40:00|284.89|282.49|284.7|282.3|285.08|282.68|284.44|282.04|0
1649929500000|2022-04-14 09:45:00|284.63|282.23|284.76|282.36|284.95|282.55|284.44|282.04|0
1649929800000|2022-04-14 09:50:00|284.7|282.3|284.18|281.78|284.7|282.3|281.76|279.36|0
1649930100000|2022-04-14 09:55:00|284.31|281.91|284.95|282.55|285.2|282.8|284.18|281.78|0
1649930400000|2022-04-14 10:00:00|284.82|282.42|285.84|283.44|285.97|283.57|284.56|282.16|0
1649930700000|2022-04-14 10:05:00|285.97|283.57|285.58|283.18|285.97|283.57|285.07|282.67|0
1649931000000|2022-04-14 10:10:00|285.52|283.12|284.81|282.41|285.97|283.57|284.36|281.96|0
1649931300000|2022-04-14 10:15:00|284.94|282.54|284.43|282.03|285.45|283.05|284.04|281.64|0
1649931600000|2022-04-14 10:20:00|284.36|281.96|284.42|282.02|285.13|282.73|284.04|281.64|0
1649931900000|2022-04-14 10:25:00|284.55|282.15|284.17|281.77|284.81|282.41|283.78|281.38|0
1649932200000|2022-04-14 10:30:00|284.42|282.02|282.38|279.98|284.55|282.15|282.13|279.73|0
1649932500000|2022-04-14 10:35:00|282.25|279.85|282.38|279.98|282.89|280.49|282.25|279.85|0
1649932800000|2022-04-14 10:40:00|282.5|280.1|283.39|280.99|283.65|281.25|282.44|280.04|0
1649933100000|2022-04-14 10:45:00|283.14|280.74|283.07|280.67|284.03|281.63|282.88|280.48|0
1649933400000|2022-04-14 10:50:00|283.14|280.74|284.28|281.88|284.28|281.88|283.01|280.61|0
1649933700000|2022-04-14 10:55:00|284.22|281.82|284.15|281.75|284.41|282.01|283.77|281.37|0
1649934000000|2022-04-14 11:00:00|284.03|281.63|286.2|283.8|286.46|284.06|283.64|281.24|0
1649934300000|2022-04-14 11:05:00|286.33|283.93|285.47|283.07|286.46|284.06|285.03|282.63|0
1649934600000|2022-04-14 11:10:00|285.41|283.01|285.54|283.14|286.05|283.65|285.09|282.69|0
1649934900000|2022-04-14 11:15:00|285.79|283.39|284.96|282.56|286.18|283.78|284.77|282.37|0
1649935200000|2022-04-14 11:20:00|284.89|282.49|284|281.6|284.89|282.49|283.74|281.34|0
1649935500000|2022-04-14 11:25:00|284.12|281.72|283.16|280.76|284.18|281.78|283.1|280.7|0
1649935800000|2022-04-14 11:30:00|283.1|280.7|283.23|280.83|283.87|281.47|282.85|280.45|0
1649936100000|2022-04-14 11:35:00|283.35|280.95|284.63|282.23|284.63|282.23|282.84|280.44|0
1649936400000|2022-04-14 11:40:00|284.5|282.1|284.18|281.78|285.4|283|284.05|281.65|0
1649936700000|2022-04-14 11:45:00|284.37|281.97|284.47|281.11|285.62|282.74|284.05|280.72|0
1649937000000|2022-04-14 11:50:00|284.59|281.23|280.28|277.4|284.59|281.23|280.15|277.27|0
1649937300000|2022-04-14 11:55:00|280.53|277.65|280.9|278.02|282.36|279.48|279.07|276.19|0
1649937600000|2022-04-14 12:00:00|280.84|277.96|281.79|278.91|282.36|279.48|280.46|277.58|0
1649937900000|2022-04-14 12:05:00|281.92|279.04|282.42|279.54|282.81|279.93|281.91|279.03|0
1649938200000|2022-04-14 12:10:00|282.48|279.6|283.06|280.18|283.44|280.56|282.29|279.41|0
1649938500000|2022-04-14 12:15:00|282.93|280.05|284.08|281.2|284.08|281.2|282.55|279.67|0
1649938800000|2022-04-14 12:20:00|283.95|281.07|283.95|281.07|284.33|281.45|283.56|280.68|0
1649939100000|2022-04-14 12:25:00|283.82|280.94|282.99|280.11|284.96|282.08|282.99|280.11|0
1649939400000|2022-04-14 12:30:00|283.3|280.42|281.47|279.07|284.14|281.26|281.09|278.69|0
1649939700000|2022-04-14 12:35:00|281.6|279.2|280.2|277.8|281.73|279.33|280.2|277.8|0
1649940000000|2022-04-14 12:40:00|280.33|277.93|280.2|277.8|280.71|278.31|278.93|276.53|0
1649940300000|2022-04-14 12:45:00|280.32|277.92|279.31|276.91|281.09|278.69|278.68|276.28|0
1649940600000|2022-04-14 12:50:00|279.18|276.78|279.18|276.78|279.81|277.41|278.93|276.53|0
1649940900000|2022-04-14 12:55:00|279.24|276.84|278.29|275.89|279.81|277.41|278.04|275.64|0
1649941200000|2022-04-14 13:00:00|278.16|275.76|279.17|276.77|279.17|276.77|277.28|274.88|0
1649941500000|2022-04-14 13:05:00|279.05|276.65|279.17|276.77|279.3|276.9|278.16|275.76|0
1649941800000|2022-04-14 13:10:00|279.05|276.65|278.92|276.52|279.43|277.03|278.54|276.14|0
1649942100000|2022-04-14 13:15:00|278.98|276.58|281.07|278.67|281.07|278.67|278.66|276.26|0
1649942400000|2022-04-14 13:20:00|280.94|278.54|281.45|279.05|281.71|279.31|280.94|278.54|0
1649942700000|2022-04-14 13:25:00|280.81|278.41|284.9|282.5|284.9|282.5|280.81|278.41|0
1649943000000|2022-04-14 13:30:00|285.02|282.62|289.01|286.61|289.01|286.61|285.02|282.62|0
1649943300000|2022-04-14 13:35:00|289.4|287|285.26|282.38|292.2|289.8|285.26|282.38|0
1649943600000|2022-04-14 13:40:00|285.64|282.76|280.15|277.27|286.29|283.41|280.15|277.27|0
1649943900000|2022-04-14 13:45:00|280.28|277.4|280.28|277.4|281.93|279.05|275.72|272.84|0
1649944200000|2022-04-14 13:50:00|280.47|277.59|277.44|274.56|280.73|277.85|275.93|273.05|0
1649944500000|2022-04-14 13:55:00|277.57|274.69|277.69|274.81|278.7|275.82|276.56|273.68|0
1649944800000|2022-04-14 14:00:00|278|275.12|280.22|277.34|281.87|278.99|277.5|274.62|0
1649945100000|2022-04-14 14:05:00|280.09|277.21|272.3|269.42|280.09|277.21|270.8|267.92|0
1649945400000|2022-04-14 14:10:00|271.8|268.92|270.02|267.14|273.42|270.54|269.28|266.4|0
1649945700000|2022-04-14 14:15:00|269.9|267.02|270.52|267.64|272.02|269.14|268.4|265.52|0
1649946000000|2022-04-14 14:20:00|270.14|267.26|274.05|271.17|276.24|273.36|269.65|266.77|0
1649946300000|2022-04-14 14:25:00|273.92|271.04|274.42|271.54|275.42|272.54|272.67|269.79|0
1649946600000|2022-04-14 14:30:00|274.35|271.47|275.92|273.04|277.31|274.43|273.54|270.66|0
1649946900000|2022-04-14 14:35:00|276.05|273.17|274.04|271.16|277.18|274.3|272.29|269.41|0
1649947200000|2022-04-14 14:40:00|273.79|270.91|274.1|271.22|275.67|272.79|272.67|269.79|0
1649947500000|2022-04-14 14:45:00|274.04|271.16|274.54|271.66|277.56|274.68|274.04|271.16|0
1649947800000|2022-04-14 14:50:00|274.17|271.29|273.91|271.03|274.17|271.29|272.1|269.22|0
1649948100000|2022-04-14 14:55:00|273.79|270.91|274.66|271.78|276.05|273.17|273.41|270.53|0
1649948400000|2022-04-14 15:00:00|274.29|271.41|276.17|273.29|276.98|274.1|273.41|270.53|0
1649948700000|2022-04-14 15:05:00|276.04|273.16|276.04|273.16|277.17|274.29|274.91|272.03|0
1649949000000|2022-04-14 15:10:00|275.91|273.03|275.91|273.03|277.3|274.42|274.41|271.53|0
1649949300000|2022-04-14 15:15:00|276.16|273.28|274.4|271.52|277.55|274.67|273.4|270.52|0
1649949600000|2022-04-14 15:20:00|274.53|271.65|277.8|274.92|277.8|274.92|272.9|270.02|0
1649949900000|2022-04-14 15:25:00|277.92|275.04|277.03|274.15|279.18|276.3|276.84|273.96|0
1649950200000|2022-04-14 15:30:00|277.1|274.22|275.58|272.7|277.73|274.85|275.33|272.45|0
1649950500000|2022-04-14 15:35:00|275.46|272.58|273.2|270.32|275.71|272.83|272.95|270.07|0
1649950800000|2022-04-14 15:40:00|273.32|270.44|270.45|267.57|273.57|270.69|269.96|267.08|0
1649951100000|2022-04-14 15:45:00|270.33|267.45|270.7|267.82|271.45|268.57|269.71|266.83|0
1649951400000|2022-04-14 15:50:00|270.82|267.94|269.7|266.82|270.82|267.94|269.7|266.82|0
1649951700000|2022-04-14 15:55:00|269.83|266.95|270.03|267.15|270.82|267.94|268.09|265.21|0
1649952000000|2022-04-14 16:00:00|269.66|266.78|269.66|266.78|271.78|268.9|268.67|265.79|0
1649952300000|2022-04-14 16:05:00|269.41|266.53|271.52|268.64|272.02|269.14|269.28|266.4|0
1649952600000|2022-04-14 16:10:00|271.4|268.52|269.78|266.9|271.9|269.02|269.65|266.77|0
1649952900000|2022-04-14 16:15:00|269.9|267.02|269.03|266.15|270.77|267.89|268.41|265.53|0
1649953200000|2022-04-14 16:20:00|269.15|266.27|268.41|265.53|269.15|266.27|267.42|264.54|0
1649953500000|2022-04-14 16:25:00|268.53|265.65|266.55|263.67|268.9|266.02|266.06|263.18|0
1649953800000|2022-04-14 16:30:00|266.43|263.55|266.55|263.67|267.54|264.66|265.81|262.93|0
1649954100000|2022-04-14 16:35:00|266.3|263.42|266.05|263.17|267.04|264.16|265.93|263.05|0
1649954400000|2022-04-14 16:40:00|265.93|263.05|264.26|261.38|266.05|263.17|264.2|261.32|0
1649954700000|2022-04-14 16:45:00|264.2|261.32|264.02|261.14|264.82|261.94|263.71|260.83|0
1649955000000|2022-04-14 16:50:00|263.96|261.08|263.83|260.95|264.45|261.57|263.71|260.83|0
1649955300000|2022-04-14 16:55:00|263.95|261.07|266.41|263.53|266.66|263.78|263.83|260.95|0
1649955600000|2022-04-14 17:00:00|266.54|263.66|266.41|263.53|267.4|264.52|265.8|262.92|0
1649955900000|2022-04-14 17:05:00|266.29|263.41|265.3|262.42|266.54|263.66|264.81|261.93|0
1649956200000|2022-04-14 17:10:00|265.24|262.36|264.93|262.05|267.15|264.27|264.81|261.93|0
1649956500000|2022-04-14 17:15:00|265.3|262.42|264.8|261.92|266.16|263.28|264.31|261.43|0
1649956800000|2022-04-14 17:20:00|264.68|261.8|265.54|262.66|266.03|263.15|264.68|261.8|0
1649957100000|2022-04-14 17:25:00|265.91|263.03|266.03|263.15|266.34|263.46|265.17|262.29|0
1649957400000|2022-04-14 17:30:00|266.09|263.21|267.02|264.14|267.39|264.51|265.66|262.78|0
1649957700000|2022-04-14 17:35:00|267.14|264.26|267.39|264.51|268.38|265.5|267.14|264.26|0
1649958000000|2022-04-14 17:40:00|267.45|264.57|269.24|266.36|269.74|266.86|267.14|264.26|0
1649958300000|2022-04-14 17:45:00|269.49|266.61|270.98|268.1|271.36|268.48|269.37|266.49|0
1649958600000|2022-04-14 17:50:00|271.11|268.23|269.98|267.1|271.61|268.73|269.98|267.1|0
1649958900000|2022-04-14 17:55:00|270.11|267.23|272.73|269.85|272.73|269.85|269.98|267.1|0
1649959200000|2022-04-14 18:00:00|272.6|269.72|274.6|271.72|275.11|272.23|272.48|269.6|0
1649959500000|2022-04-14 18:05:00|274.73|271.85|272.72|269.84|274.86|271.98|272.35|269.47|0
1649959800000|2022-04-14 18:10:00|272.85|269.97|273.22|270.34|273.72|270.84|272.22|269.34|0
1649960100000|2022-04-14 18:15:00|273.72|270.84|271.09|268.21|274.1|271.22|270.97|268.09|0
1649960400000|2022-04-14 18:20:00|270.66|267.78|268.85|265.97|270.72|267.84|268.73|265.85|0
1649960700000|2022-04-14 18:25:00|269.1|266.22|270.53|267.65|271.34|268.46|268.48|265.6|0
1649961000000|2022-04-14 18:30:00|270.72|267.84|268.6|265.72|271.71|268.83|268.23|265.35|0
1649961300000|2022-04-14 18:35:00|268.54|265.66|267.98|265.1|269.1|266.22|267.36|264.48|0
1649961600000|2022-04-14 18:40:00|268.1|265.22|268.72|265.84|268.97|266.09|267.98|265.1|0
1649961900000|2022-04-14 18:45:00|268.66|265.78|268.47|265.59|269.47|266.59|267.85|264.97|0
1649962200000|2022-04-14 18:50:00|268.59|265.71|264.52|261.64|268.84|265.96|264.15|261.27|0
1649962500000|2022-04-14 18:55:00|264.64|261.76|262.92|260.04|264.64|261.76|262.8|259.92|0
1649962800000|2022-04-14 19:00:00|262.8|259.92|264.59|261.71|265.57|262.69|260.23|257.35|0
1649963100000|2022-04-14 19:05:00|264.71|261.83|262.02|259.14|265.33|262.45|262.02|259.14|0
1649963400000|2022-04-14 19:10:00|262.08|259.2|262.99|260.11|263.12|260.24|261.53|258.65|0
1649963700000|2022-04-14 19:15:00|263.24|260.36|266.31|263.43|266.68|263.8|263.24|260.36|0
1649964000000|2022-04-14 19:20:00|266.18|263.3|265.07|262.19|266.92|264.04|264.58|261.7|0
1649964300000|2022-04-14 19:25:00|265.2|262.32|263.11|260.23|265.2|262.32|262.74|259.86|0
1649964600000|2022-04-14 19:30:00|263.35|260.47|260.79|257.91|263.35|260.47|260.67|257.79|0
1649964900000|2022-04-14 19:35:00|260.91|258.03|260.18|257.3|262.01|259.13|260.18|257.3|0
1649965200000|2022-04-14 19:40:00|260.42|257.54|262.98|260.1|262.98|260.1|259.94|257.06|0
1649965500000|2022-04-14 19:45:00|262.86|259.98|261.27|258.39|263.23|260.35|260.54|257.66|0
1649965800000|2022-04-14 19:50:00|260.3|257.42|258.84|255.96|260.3|257.42|257.87|254.99|0
1649966100000|2022-04-14 19:55:00|259.32|256.44|256.78|253.9|259.93|257.05|255.94|253.06|0
1649966400000|2022-04-14 20:00:00|256.3|253.42|255.81|252.93|257.5|254.62|255.69|252.81|0
1649966700000|2022-04-14 20:05:00|255.93|253.05|255.93|253.05|256.29|253.41|255.69|252.81|0
1649967000000|2022-04-14 20:10:00|255.81|252.93|255.69|252.81|256.05|253.17|255.69|252.81|0
1650265500000|2022-04-18 07:05:00|246.81|243.93|246.57|243.69|246.93|244.05|246.57|243.69|0
1650265800000|2022-04-18 07:10:00|246.69|243.81|246.92|244.04|247.28|244.4|246.57|243.69|0
1650266100000|2022-04-18 07:15:00|246.81|243.93|246.8|243.92|247.04|244.16|246.57|243.69|0
1650266400000|2022-04-18 07:20:00|246.74|243.86|247.09|244.21|247.16|244.28|246.45|243.57|0
1650266700000|2022-04-18 07:25:00|247.16|244.28|247.04|244.16|247.8|244.92|247.04|244.16|0
1650267000000|2022-04-18 07:30:00|246.97|244.09|247.03|244.15|247.03|244.15|246.45|243.57|0
1650267300000|2022-04-18 07:35:00|247.27|244.39|245.97|243.09|247.39|244.51|244.97|242.09|0
1650267600000|2022-04-18 07:40:00|246.09|243.21|245.79|242.91|246.44|243.56|245.5|242.62|0
1650267900000|2022-04-18 07:45:00|245.97|243.09|246.67|243.79|246.85|243.97|245.85|242.97|0
1650268200000|2022-04-18 07:50:00|246.61|243.73|246.91|244.03|247.03|244.15|246.44|243.56|0
1650268500000|2022-04-18 07:55:00|246.79|243.91|246.96|244.08|247.2|244.32|246.55|243.67|0
1650268800000|2022-04-18 08:00:00|246.91|244.03|250.21|247.33|250.51|247.63|246.91|244.03|0
1650269100000|2022-04-18 08:05:00|250.27|247.39|249.44|247.04|250.45|247.57|248.67|246.27|0
1650269400000|2022-04-18 08:10:00|249.5|247.1|249.02|246.62|249.5|247.1|248.84|246.44|0
1650269700000|2022-04-18 08:15:00|249.14|246.74|249.85|247.45|249.85|247.45|249.02|246.62|0
1650270000000|2022-04-18 08:20:00|249.79|247.39|249.49|247.09|250.32|247.92|249.49|247.09|0
1650270300000|2022-04-18 08:25:00|249.61|247.21|249.49|247.09|249.97|247.57|249.49|247.09|0
1650270600000|2022-04-18 08:30:00|249.61|247.21|249.37|246.97|249.61|247.21|249.13|246.73|0
1650270900000|2022-04-18 08:35:00|249.42|247.02|249.37|246.97|249.6|247.2|249.07|246.67|0
1650271200000|2022-04-18 08:40:00|249.25|246.85|249.54|247.14|249.54|247.14|249.13|246.73|0
1650271500000|2022-04-18 08:45:00|249.6|247.2|249.54|247.14|249.6|247.2|249.36|246.96|0
1650271800000|2022-04-18 08:50:00|249.6|247.2|248.71|246.31|249.6|247.2|248.65|246.25|0
1650272100000|2022-04-18 08:55:00|248.65|246.25|248.29|245.89|248.77|246.37|248.17|245.77|0
1650272400000|2022-04-18 09:00:00|248.41|246.01|247.46|245.06|248.41|246.01|247.11|244.71|0
1650272700000|2022-04-18 09:05:00|247.52|245.12|247.4|245|247.63|245.23|247.28|244.88|0
1650273000000|2022-04-18 09:10:00|247.34|244.94|246.75|244.35|247.4|245|246.75|244.35|0
1650273300000|2022-04-18 09:15:00|246.8|244.4|246.51|244.11|247.22|244.82|246.51|244.11|0
1650273600000|2022-04-18 09:20:00|246.45|244.05|244.27|241.87|246.45|244.05|243.69|241.29|0
1650273900000|2022-04-18 09:25:00|244.21|241.81|244.62|242.22|245.09|242.69|244.21|241.81|0
1650274200000|2022-04-18 09:30:00|244.51|242.11|245.09|242.69|245.21|242.81|244.51|242.11|0
1650274500000|2022-04-18 09:35:00|245.15|242.75|245.09|242.69|245.44|243.04|244.97|242.57|0
1650274800000|2022-04-18 09:40:00|245.03|242.63|244.97|242.57|245.44|243.04|244.85|242.45|0
1650275100000|2022-04-18 09:45:00|245.03|242.63|245.26|242.86|245.32|242.92|244.73|242.33|0
1650275400000|2022-04-18 09:50:00|245.32|242.92|245.32|242.92|245.32|242.92|244.85|242.45|0
1650275700000|2022-04-18 09:55:00|245.26|242.86|245.37|242.97|245.43|243.03|245.08|242.68|0
1650276000000|2022-04-18 10:00:00|245.32|242.92|246.14|243.74|246.26|243.86|245.2|242.8|0
1650276300000|2022-04-18 10:05:00|246.08|243.68|246.43|244.03|246.61|244.21|245.78|243.38|0
1650276600000|2022-04-18 10:10:00|246.37|243.97|246.37|243.97|246.54|244.14|246.14|243.74|0
1650276900000|2022-04-18 10:15:00|246.25|243.85|246.13|243.73|246.49|244.09|246.13|243.73|0
1650277200000|2022-04-18 10:20:00|246.01|243.61|246.13|243.73|246.6|244.2|246.01|243.61|0
1650277500000|2022-04-18 10:25:00|246.25|243.85|248.07|245.67|248.37|245.97|246.25|243.85|0
1650277800000|2022-04-18 10:30:00|248.13|245.73|247.6|245.2|248.13|245.73|247.42|245.02|0
1650278100000|2022-04-18 10:35:00|247.66|245.26|247.3|244.9|247.66|245.26|247.18|244.78|0
1650278400000|2022-04-18 10:40:00|247.18|244.78|247.65|245.25|248.13|245.73|247.18|244.78|0
1650278700000|2022-04-18 10:45:00|247.54|245.14|247.71|245.31|248.01|245.61|247.53|245.13|0
1650279000000|2022-04-18 10:50:00|247.77|245.37|247.65|245.25|248.01|245.61|247.53|245.13|0
1650279300000|2022-04-18 10:55:00|247.53|245.13|247.41|245.01|248|245.6|247.29|244.89|0
1650279600000|2022-04-18 11:00:00|248|245.6|249.01|246.61|249.19|246.79|248|245.6|0
1650279900000|2022-04-18 11:05:00|248.95|246.55|250.49|248.09|250.97|248.57|248.95|246.55|0
1650280200000|2022-04-18 11:10:00|250.61|248.21|252.76|250.36|253|250.6|250.49|248.09|0
1650280500000|2022-04-18 11:15:00|252.81|250.41|253.23|250.83|253.59|251.19|252.4|250|0
1650280800000|2022-04-18 11:20:00|253.11|250.71|252.39|249.99|253.35|250.95|252.27|249.87|0
1650281100000|2022-04-18 11:25:00|252.45|250.05|252.15|249.75|252.51|250.11|251.91|249.51|0
1650281400000|2022-04-18 11:30:00|252.21|249.81|252.27|249.87|252.51|250.11|251.79|249.39|0
1650281700000|2022-04-18 11:35:00|252.15|249.75|251.19|248.79|252.15|249.75|251.07|248.67|0
1650282000000|2022-04-18 11:40:00|251.07|248.67|251.31|248.91|251.31|248.91|250.36|247.96|0
1650282300000|2022-04-18 11:45:00|251.19|248.79|250.35|247.95|251.19|248.79|250.29|247.89|0
1650282600000|2022-04-18 11:50:00|250.24|247.84|250.35|247.95|250.59|248.19|249.76|247.36|0
1650282900000|2022-04-18 11:55:00|249.88|247.48|249.87|247.47|250|247.6|249.52|247.12|0
1650283200000|2022-04-18 12:00:00|249.99|247.59|250.52|248.12|250.83|248.43|249.64|247.24|0
1650283500000|2022-04-18 12:05:00|250.47|248.07|249.75|247.35|251.06|248.66|249.4|247|0
1650283800000|2022-04-18 12:10:00|249.63|247.23|249.04|246.64|249.99|247.59|248.8|246.4|0
1650284100000|2022-04-18 12:15:00|249.16|246.76|249.45|247.05|249.75|247.35|248.38|245.98|0
1650284400000|2022-04-18 12:20:00|249.39|246.99|249.86|247.46|250.1|247.7|249.39|246.99|0
1650284700000|2022-04-18 12:25:00|249.75|247.35|250.51|248.11|250.7|248.3|249.75|247.35|0
1650285000000|2022-04-18 12:30:00|250.58|248.18|250.22|247.82|250.69|248.29|249.56|247.16|0
1650285300000|2022-04-18 12:35:00|250.34|247.94|251.58|249.18|252.12|249.72|250.34|247.94|0
1650285600000|2022-04-18 12:40:00|251.64|249.24|250.57|248.17|251.88|249.48|250.45|248.05|0
1650285900000|2022-04-18 12:45:00|250.69|248.29|250.81|248.41|250.93|248.53|250.33|247.93|0
1650286200000|2022-04-18 12:50:00|250.74|248.34|249.85|247.45|251.04|248.64|249.61|247.21|0
1650286500000|2022-04-18 12:55:00|249.97|247.57|249.61|247.21|250.86|248.46|249.55|247.15|0
1650286800000|2022-04-18 13:00:00|249.55|247.15|251.51|249.11|251.69|249.29|249.07|246.67|0
1650287100000|2022-04-18 13:05:00|251.4|249|251.39|248.99|251.75|249.35|251.15|248.75|0
1650287400000|2022-04-18 13:10:00|251.45|249.05|252.47|250.07|252.47|250.07|251.27|248.87|0
1650287700000|2022-04-18 13:15:00|252.59|250.19|251.99|249.59|253.06|250.66|251.99|249.59|0
1650288000000|2022-04-18 13:20:00|251.87|249.47|252.34|249.94|252.46|250.06|251.87|249.47|0
1650288300000|2022-04-18 13:25:00|252.22|249.82|250.91|248.51|252.22|249.82|250.43|248.03|0
1650288600000|2022-04-18 13:30:00|251.74|249.34|260.31|257.91|262.08|259.68|251.5|249.1|0
1650288900000|2022-04-18 13:35:00|259.7|257.3|261.01|258.61|263.33|260.93|259.58|257.18|0
1650289200000|2022-04-18 13:40:00|260.77|258.37|261.86|259.46|264.19|261.79|258.34|255.94|0
1650289500000|2022-04-18 13:45:00|262.35|259.95|261.37|258.97|262.35|259.95|259.31|256.91|0
1650289800000|2022-04-18 13:50:00|261.86|259.46|256.88|254.48|261.98|259.58|255.8|253.4|0
1650290100000|2022-04-18 13:55:00|256.76|254.36|256.09|253.69|256.76|254.36|254.83|252.43|0
1650290400000|2022-04-18 14:00:00|255.67|253.27|257.97|255.57|258.69|256.29|253.03|250.63|0
1650290700000|2022-04-18 14:05:00|258.21|255.81|254.37|251.97|258.45|256.05|253.77|251.37|0
1650291000000|2022-04-18 14:10:00|254.13|251.73|258.95|256.55|259.43|257.03|253.89|251.49|0
1650291300000|2022-04-18 14:15:00|258.83|256.43|259.55|257.15|259.92|257.52|257.86|255.46|0
1650291600000|2022-04-18 14:20:00|259.67|257.27|263.94|261.54|264.19|261.79|259.19|256.79|0
1650291900000|2022-04-18 14:25:00|264.06|261.66|260.76|258.36|264.8|262.4|260.76|258.36|0
1650292200000|2022-04-18 14:30:00|261.37|258.97|262.96|260.56|262.96|260.56|261.01|258.61|0
1650292500000|2022-04-18 14:35:00|263.08|260.68|263.2|260.8|263.32|260.92|261.25|258.85|0
1650292800000|2022-04-18 14:40:00|263.69|261.29|263.44|261.04|264.79|262.39|262.59|260.19|0
1650293100000|2022-04-18 14:45:00|263.69|261.29|263.07|260.67|264.42|262.02|261.98|259.58|0
1650293400000|2022-04-18 14:50:00|262.95|260.55|260.27|257.87|263.07|260.67|259.9|257.5|0
1650293700000|2022-04-18 14:55:00|260.39|257.99|259.07|256.67|260.39|257.99|256.9|254.5|0
1650294000000|2022-04-18 15:00:00|259.01|256.61|260.35|257.95|260.35|257.95|257.92|255.52|0
1650294300000|2022-04-18 15:05:00|260.47|258.07|259.01|256.61|260.84|258.44|259.01|256.61|0
1650294600000|2022-04-18 15:10:00|258.77|256.37|258.64|256.24|259.74|257.34|258.4|256|0
1650294900000|2022-04-18 15:15:00|258.52|256.12|256.46|254.06|258.88|256.48|255.74|253.34|0
1650295200000|2022-04-18 15:20:00|256.58|254.18|253.21|250.81|257.06|254.66|253.09|250.69|0
1650295500000|2022-04-18 15:25:00|252.85|250.45|252.02|249.62|253.63|251.23|250.82|248.42|0
1650295800000|2022-04-18 15:30:00|251.9|249.5|251.06|248.66|252.38|249.98|250.23|247.83|0
1650296100000|2022-04-18 15:35:00|251.18|248.78|249.51|247.11|251.3|248.9|248.91|246.51|0
1650296400000|2022-04-18 15:40:00|249.39|246.99|249.86|247.46|250.34|247.94|248.56|246.16|0
1650296700000|2022-04-18 15:45:00|249.98|247.58|247.13|244.73|249.98|247.58|247.01|244.61|0
1650297000000|2022-04-18 15:50:00|247.25|244.85|249.26|246.86|249.27|246.87|246.89|244.49|0
1650297300000|2022-04-18 15:55:00|249.08|246.68|251.17|248.77|251.41|249.01|248.91|246.51|0
1650297600000|2022-04-18 16:00:00|251.05|248.65|249.86|247.46|251.53|249.13|248.9|246.5|0
1650297900000|2022-04-18 16:05:00|249.79|247.39|248.96|246.56|250.93|248.53|248.9|246.5|0
1650298200000|2022-04-18 16:10:00|248.78|246.38|246.88|244.48|249.26|246.86|246.29|243.89|0
1650298500000|2022-04-18 16:15:00|246.77|244.37|245.7|243.3|247.59|245.19|245.35|242.95|0
1650298800000|2022-04-18 16:20:00|245.59|243.19|246.29|243.89|246.41|244.01|245.35|242.95|0
1650299100000|2022-04-18 16:25:00|246.41|244.01|245.23|242.83|246.41|244.01|244.64|242.24|0
1650299400000|2022-04-18 16:30:00|245.11|242.71|245.34|242.94|245.94|243.54|244.17|241.77|0
1650299700000|2022-04-18 16:35:00|245.46|243.06|246.76|244.36|247|244.6|244.75|242.35|0
1650300000000|2022-04-18 16:40:00|247.12|244.72|248.06|245.66|248.3|245.9|245.23|242.83|0
1650300300000|2022-04-18 16:45:00|248.18|245.78|247.82|245.42|249.06|246.66|247.35|244.95|0
1650300600000|2022-04-18 16:50:00|247.94|245.54|249.83|247.43|250.07|247.67|247.7|245.3|0
1650300900000|2022-04-18 16:55:00|249.72|247.32|249.59|247.19|250.55|248.15|249.24|246.84|0
1650301200000|2022-04-18 17:00:00|249.83|247.43|249.59|247.19|250.19|247.79|248.88|246.48|0
1650301500000|2022-04-18 17:05:00|249.47|247.07|252.45|250.05|252.45|250.05|249.35|246.95|0
1650301800000|2022-04-18 17:10:00|252.57|250.17|252.81|250.41|254.37|251.97|252.45|250.05|0
1650302100000|2022-04-18 17:15:00|252.69|250.29|249.05|246.65|252.69|250.29|248.93|246.53|0
1650302400000|2022-04-18 17:20:00|249.29|246.89|250.95|248.55|251.67|249.27|248.58|246.18|0
1650302700000|2022-04-18 17:25:00|251.07|248.67|252.5|250.1|252.5|250.1|250.59|248.19|0
1650303000000|2022-04-18 17:30:00|252.39|249.99|258.71|256.31|258.77|256.37|252.15|249.75|0
1650303300000|2022-04-18 17:35:00|258.77|256.37|260.71|258.31|261.28|258.88|258.44|256.04|0
1650303600000|2022-04-18 17:40:00|261.07|258.67|261.44|259.04|261.56|259.16|260.22|257.82|0
1650303900000|2022-04-18 17:45:00|261.19|258.79|262.29|259.89|262.78|260.38|260.34|257.94|0
1650304200000|2022-04-18 17:50:00|262.04|259.64|262.59|260.19|263.18|260.78|261.07|258.67|0
1650304500000|2022-04-18 17:55:00|262.71|260.31|261.85|259.45|264.67|262.27|261.12|258.72|0
1650304800000|2022-04-18 18:00:00|261.73|259.33|262.34|259.94|263.81|261.41|261.49|259.09|0
1650305100000|2022-04-18 18:05:00|262.1|259.7|261.12|258.72|262.52|260.12|260.51|258.11|0
1650305400000|2022-04-18 18:10:00|260.99|258.59|260.99|258.59|260.99|258.59|259.53|257.13|0
1650305700000|2022-04-18 18:15:00|261.05|258.65|259.28|256.88|263.07|260.67|257.59|255.19|0
1650306000000|2022-04-18 18:20:00|258.63|256.23|262.78|260.38|262.78|260.38|258.08|255.68|0
1650306300000|2022-04-18 18:25:00|262.91|260.51|259.97|257.57|263.89|261.49|259.17|256.77|0
1650306600000|2022-04-18 18:30:00|260.09|257.69|261.43|259.03|261.68|259.28|259.9|257.5|0
1650306900000|2022-04-18 18:35:00|261.49|259.09|260.82|258.42|262.53|260.13|260.45|258.05|0
1650307200000|2022-04-18 18:40:00|260.94|258.54|259.47|257.07|261.67|259.27|259.11|256.71|0
1650307500000|2022-04-18 18:45:00|259.6|257.2|258.86|256.46|259.84|257.44|257.65|255.25|0
1650307800000|2022-04-18 18:50:00|258.62|256.22|259.84|257.44|260.81|258.41|258.38|255.98|0
1650308100000|2022-04-18 18:55:00|259.65|257.25|257.52|255.12|259.83|257.43|257.16|254.76|0
1650308400000|2022-04-18 19:00:00|257.28|254.88|255.95|253.55|258.13|255.73|255.71|253.31|0
1650308700000|2022-04-18 19:05:00|256.07|253.67|255.58|253.18|257.28|254.88|255.1|252.7|0
1650309000000|2022-04-18 19:10:00|255.46|253.06|254.26|251.86|257.03|254.63|253.17|250.77|0
1650309300000|2022-04-18 19:15:00|254.38|251.98|253.41|251.01|255.58|253.18|253.17|250.77|0
1650309600000|2022-04-18 19:20:00|253.47|251.07|251.97|249.57|254.61|252.21|251.37|248.97|0
1650309900000|2022-04-18 19:25:00|251.49|249.09|250.31|247.91|252.09|249.69|249.42|247.02|0
1650310200000|2022-04-18 19:30:00|250.13|247.73|247.15|244.75|250.13|247.73|246.68|244.28|0
1650310500000|2022-04-18 19:35:00|247.04|244.64|246.09|243.69|247.51|245.11|244.32|241.92|0
1650310800000|2022-04-18 19:40:00|246.21|243.81|247.15|244.75|248.1|245.7|245.03|242.63|0
1650311100000|2022-04-18 19:45:00|246.68|244.28|245.5|242.62|246.68|244.28|245.03|242.15|0
1650311400000|2022-04-18 19:50:00|245.27|242.39|248.22|245.34|248.58|245.7|244.32|241.44|0
1650311700000|2022-04-18 19:55:00|248.1|245.22|255.03|252.15|255.03|252.15|247.86|244.98|0
1650312000000|2022-04-18 20:00:00|255.51|252.63|259.15|256.75|259.15|256.75|254.91|252.03|0
1650312300000|2022-04-18 20:05:00|259.02|256.62|261.02|258.62|262.84|260.44|257.47|255.07|0
1650312600000|2022-04-18 20:10:00|261.15|258.75|260.65|258.25|261.39|258.99|260.17|257.77|0
1650312900000|2022-04-18 20:15:00|261.14|258.74|262.57|259.77|263.3|260.5|261.1|258.3|0
1650313200000|2022-04-18 20:20:00|262.69|259.89|262.81|260.01|262.99|260.19|262.56|259.76|0
1650313500000|2022-04-18 20:25:00|262.56|259.76|261.7|258.9|262.56|259.76|261.22|258.42|0
1650313800000|2022-04-18 20:30:00|261.58|258.78|261.21|258.41|261.58|258.78|260.6|257.8|0
1650314100000|2022-04-18 20:35:00|261.33|258.53|261.33|258.53|261.58|258.78|261.21|258.41|0
1650314400000|2022-04-18 20:40:00|261.45|258.65|261.7|258.9|261.7|258.9|261.45|258.65|0
1650314700000|2022-04-18 20:45:00|261.58|258.78|260.84|258.04|261.94|259.14|260.84|258.04|0
1650315000000|2022-04-18 20:50:00|260.96|258.16|260.84|258.04|261.08|258.28|260.84|258.04|0
1650315300000|2022-04-18 20:55:00|261.61|258.81|261.55|258.75|261.73|258.93|261.55|258.75|0
1650315600000|2022-04-18 21:00:00|261.52|258.72|262.05|259.25|262.11|259.31|261.52|258.72|0
1650315900000|2022-04-18 21:05:00|262.07|259.27|261.93|259.13|262.07|259.27|261.93|259.13|0
1650316200000|2022-04-18 21:10:00|262|259.2|261.7|258.9|262|259.2|261.56|258.76|0
1650316500000|2022-04-18 21:15:00|261.71|258.91|261.51|258.71|261.71|258.91|261.46|258.66|0
1650316800000|2022-04-18 21:20:00|261.5|258.7|261.87|259.07|261.87|259.07|261.5|258.7|0
1650317100000|2022-04-18 21:25:00|261.88|259.08|261.62|258.82|261.9|259.1|261.6|258.8|0
1650317400000|2022-04-18 21:30:00|261.6|258.8|261.63|258.83|261.64|258.84|261.56|258.76|0
1650317700000|2022-04-18 21:35:00|261.69|258.89|261.93|259.13|261.93|259.13|261.65|258.85|0
1650318000000|2022-04-18 21:40:00|261.97|259.17|262.09|259.29|262.13|259.33|261.89|259.09|0
1650318300000|2022-04-18 21:45:00|262.13|259.33|261.96|259.16|262.2|259.4|261.96|259.16|0
1650318600000|2022-04-18 21:50:00|262.11|259.31|262.2|259.4|262.37|259.57|261.96|259.16|0
1650318900000|2022-04-18 21:55:00|262.12|259.32|262.14|259.34|262.43|259.63|262.12|259.32|0
1650319200000|2022-04-18 22:00:00|262.01|259.21|262.07|259.27|262.44|259.64|261.22|258.42|0
1650319500000|2022-04-18 22:05:00|262.19|259.39|261.09|258.29|262.19|259.39|261.09|258.29|0
1650319800000|2022-04-18 22:10:00|260.97|258.17|261.82|259.02|261.94|259.14|260.85|258.05|0
1650320100000|2022-04-18 22:15:00|261.88|259.08|261.45|258.65|262.07|259.27|261.21|258.41|0
1650320400000|2022-04-18 22:20:00|261.63|258.83|262.18|259.38|262.18|259.38|261.45|258.65|0
1650320700000|2022-04-18 22:25:00|262.31|259.51|262.67|259.87|262.67|259.87|262.18|259.38|0
1650321000000|2022-04-18 22:30:00|262.55|259.75|263.28|260.48|263.77|260.97|262.55|259.75|0
1650321300000|2022-04-18 22:35:00|263.16|260.36|262.91|260.11|263.65|260.85|262.79|259.99|0
1650321600000|2022-04-18 22:40:00|262.85|260.05|262.54|259.74|263.16|260.36|262.54|259.74|0
1650321900000|2022-04-18 22:45:00|262.66|259.86|262.66|259.86|262.79|259.99|262.42|259.62|0
1650322200000|2022-04-18 22:50:00|262.79|259.99|262.42|259.62|262.79|259.99|262.42|259.62|0
1650322500000|2022-04-18 22:55:00|262.54|259.74|262.05|259.25|262.54|259.74|262.05|259.25|0
1650322800000|2022-04-18 23:00:00|262.17|259.37|263.02|260.22|263.27|260.47|262.17|259.37|0
1650323100000|2022-04-18 23:05:00|262.9|260.1|262.41|259.61|263.02|260.22|262.41|259.61|0
1650323400000|2022-04-18 23:10:00|262.53|259.73|262.16|259.36|262.53|259.73|261.98|259.18|0
1650323700000|2022-04-18 23:15:00|262.28|259.48|262.16|259.36|262.77|259.97|262.04|259.24|0
1650324000000|2022-04-18 23:20:00|262.28|259.48|262.16|259.36|262.53|259.73|261.91|259.11|0
1650324300000|2022-04-18 23:25:00|262.09|259.29|261.54|258.74|262.16|259.36|261.54|258.74|0
1650324600000|2022-04-18 23:30:00|261.42|258.62|261.66|258.86|261.66|258.86|261.3|258.5|0
1650324900000|2022-04-18 23:35:00|261.79|258.99|261.54|258.74|261.79|258.99|261.18|258.38|0
1650325200000|2022-04-18 23:40:00|261.66|258.86|261.9|259.1|261.91|259.11|261.66|258.86|0
1650325500000|2022-04-18 23:45:00|262.15|259.35|264.48|261.68|265.28|262.48|262.15|259.35|0
1650325800000|2022-04-18 23:50:00|264.6|261.8|266.45|263.65|266.82|264.02|264.35|261.55|0
1650326100000|2022-04-18 23:55:00|266.57|263.77|267.19|264.39|267.19|264.39|266.57|263.77|0
1650326400000|2022-04-19 00:00:00|267.06|264.26|266.07|263.27|267.06|264.26|266.07|263.27|0
1650326700000|2022-04-19 00:05:00|266.13|263.33|266.07|263.27|266.69|263.89|265.7|262.9|0
1650327000000|2022-04-19 00:10:00|265.95|263.15|266.44|263.64|266.81|264.01|265.82|263.02|0
1650327300000|2022-04-19 00:15:00|266.37|263.57|265.45|262.65|266.44|263.64|264.96|262.16|0
1650327600000|2022-04-19 00:20:00|265.57|262.77|265.38|262.58|265.57|262.77|265.08|262.28|0
1650327900000|2022-04-19 00:25:00|265.45|262.65|265.32|262.52|265.69|262.89|265.2|262.4|0
1650328200000|2022-04-19 00:30:00|265.38|262.58|265.2|262.4|265.57|262.77|264.71|261.91|0
1650328500000|2022-04-19 00:35:00|265.07|262.27|264.82|262.02|265.2|262.4|264.82|262.02|0
1650328800000|2022-04-19 00:40:00|264.88|262.08|263.23|260.43|264.88|262.08|263.23|260.43|0
1650329100000|2022-04-19 00:45:00|263.1|260.3|260.05|257.25|263.23|260.43|259.93|257.13|0
1650329400000|2022-04-19 00:50:00|260.11|257.31|260.17|257.37|260.41|257.61|258.83|256.03|0
1650329700000|2022-04-19 00:55:00|260.1|257.3|260.04|257.24|260.41|257.61|259.07|256.27|0
1650330000000|2022-04-19 01:00:00|259.8|257|259.07|256.27|260.16|257.36|258.1|255.3|0
1650330300000|2022-04-19 01:05:00|259.19|256.39|259.55|256.75|259.55|256.75|258.58|255.78|0
1650330600000|2022-04-19 01:10:00|259.43|256.63|260.77|257.97|261.13|258.33|259.19|256.39|0
1650330900000|2022-04-19 01:15:00|260.52|257.72|259.73|256.93|260.77|257.97|259.43|256.63|0
1650331200000|2022-04-19 01:20:00|259.67|256.87|261.13|258.33|261.13|258.33|259.43|256.63|0
1650331500000|2022-04-19 01:25:00|261.25|258.45|261.49|258.69|261.49|258.69|260.94|258.14|0
1650331800000|2022-04-19 01:30:00|261.37|258.57|261.74|258.94|262.16|259.36|261.25|258.45|0
1650332100000|2022-04-19 01:35:00|261.86|259.06|262.16|259.36|262.22|259.42|261.61|258.81|0
1650332400000|2022-04-19 01:40:00|262.04|259.24|261.12|258.32|262.22|259.42|260.88|258.08|0
1650332700000|2022-04-19 01:45:00|261.06|258.26|262.34|259.54|262.59|259.79|260.51|257.71|0
1650333000000|2022-04-19 01:50:00|262.22|259.42|261.85|259.05|262.22|259.42|261.18|258.38|0
1650333300000|2022-04-19 01:55:00|261.73|258.93|261.17|258.37|262.15|259.35|260.99|258.19|0
1650333600000|2022-04-19 02:00:00|261.11|258.31|261.36|258.56|261.36|258.56|260.63|257.83|0
1650333900000|2022-04-19 02:05:00|261.29|258.49|260.62|257.82|261.29|258.49|260.5|257.7|0
1650334200000|2022-04-19 02:10:00|260.5|257.7|259.65|256.85|260.74|257.94|259.4|256.6|0
1650334500000|2022-04-19 02:15:00|259.77|256.97|260.55|257.75|260.62|257.82|259.64|256.84|0
1650334800000|2022-04-19 02:20:00|260.5|257.7|260.25|257.45|260.5|257.7|260.01|257.21|0
1650335100000|2022-04-19 02:25:00|260.19|257.39|259.45|256.65|260.37|257.57|259.4|256.6|0
1650335400000|2022-04-19 02:30:00|259.4|256.6|259.76|256.96|259.76|256.96|259.27|256.47|0
1650335700000|2022-04-19 02:35:00|259.64|256.84|260.85|258.05|260.98|258.18|259.64|256.84|0
1650336000000|2022-04-19 02:40:00|260.73|257.93|260.73|257.93|260.73|257.93|260.36|257.56|0
1650336300000|2022-04-19 02:45:00|260.61|257.81|260.85|258.05|261.22|258.42|260.61|257.81|0
1650336600000|2022-04-19 02:50:00|260.91|258.11|261.21|258.41|261.27|258.47|260.73|257.93|0
1650336900000|2022-04-19 02:55:00|261.09|258.29|260.84|258.04|261.09|258.29|260.48|257.68|0
1650337200000|2022-04-19 03:00:00|260.9|258.1|261.09|258.29|261.21|258.41|260.72|257.92|0
1650337500000|2022-04-19 03:05:00|261.02|258.22|261.08|258.28|261.21|258.41|260.78|257.98|0
1650337800000|2022-04-19 03:10:00|261.21|258.41|261.94|259.14|262.18|259.38|260.96|258.16|0
1650338100000|2022-04-19 03:15:00|261.81|259.01|262.55|259.75|262.55|259.75|261.81|259.01|0
1650338400000|2022-04-19 03:20:00|262.67|259.87|264.39|261.59|264.63|261.83|262.55|259.75|0
1650338700000|2022-04-19 03:25:00|264.38|261.58|264.51|261.71|264.51|261.71|264.02|261.22|0
1650339000000|2022-04-19 03:30:00|264.75|261.95|264.63|261.83|265.18|262.38|264.5|261.7|0
1650339300000|2022-04-19 03:35:00|264.75|261.95|264.75|261.95|264.99|262.19|264.5|261.7|0
1650339600000|2022-04-19 03:40:00|264.68|261.88|264.62|261.82|264.99|262.19|264.5|261.7|0
1650339900000|2022-04-19 03:45:00|264.5|261.7|263.88|261.08|264.5|261.7|263.15|260.35|0
1650340200000|2022-04-19 03:50:00|263.82|261.02|263.88|261.08|264.25|261.45|263.76|260.96|0
1650340500000|2022-04-19 03:55:00|263.76|260.96|263.76|260.96|264|261.2|263.63|260.83|0
1650340800000|2022-04-19 04:00:00|263.88|261.08|263.14|260.34|264|261.2|263.14|260.34|0
1650341100000|2022-04-19 04:05:00|263.26|260.46|263.38|260.58|263.87|261.07|263.26|260.46|0
1650341400000|2022-04-19 04:10:00|263.51|260.71|263.14|260.34|263.63|260.83|263.01|260.21|0
1650341700000|2022-04-19 04:15:00|263.07|260.27|263.5|260.7|263.63|260.83|262.89|260.09|0
1650342000000|2022-04-19 04:20:00|263.38|260.58|263.13|260.33|263.5|260.7|263.07|260.27|0
1650342300000|2022-04-19 04:25:00|263.01|260.21|263.01|260.21|263.25|260.45|262.76|259.96|0
1650342600000|2022-04-19 04:30:00|262.94|260.14|263.25|260.45|263.25|260.45|262.64|259.84|0
1650342900000|2022-04-19 04:35:00|263.5|260.7|263|260.2|263.5|260.7|263|260.2|0
1650343200000|2022-04-19 04:40:00|262.88|260.08|263.37|260.57|263.37|260.57|262.76|259.96|0
1650343500000|2022-04-19 04:45:00|263.3|260.5|263.49|260.69|263.55|260.75|263.24|260.44|0
1650343800000|2022-04-19 04:50:00|263.37|260.57|263.85|261.05|263.98|261.18|263.24|260.44|0
1650344100000|2022-04-19 04:55:00|263.91|261.11|264.1|261.3|264.35|261.55|263.85|261.05|0
1650344400000|2022-04-19 05:00:00|263.98|261.18|263.11|260.31|264.47|261.67|263.11|260.31|0
1650344700000|2022-04-19 05:05:00|263.24|260.44|262.25|259.45|263.24|260.44|262.13|259.33|0
1650345000000|2022-04-19 05:10:00|262.38|259.58|262.13|259.33|262.62|259.82|262.01|259.21|0
1650345300000|2022-04-19 05:15:00|262.25|259.45|261.88|259.08|262.25|259.45|261.52|258.72|0
1650345600000|2022-04-19 05:20:00|261.76|258.96|261.88|259.08|261.88|259.08|261.64|258.84|0
1650345900000|2022-04-19 05:25:00|261.76|258.96|262.25|259.45|262.37|259.57|261.76|258.96|0
1650346200000|2022-04-19 05:30:00|262.12|259.32|261.75|258.95|262.25|259.45|261.75|258.95|0
1650346500000|2022-04-19 05:35:00|261.63|258.83|262.12|259.32|262.24|259.44|261.51|258.71|0
1650346800000|2022-04-19 05:40:00|262|259.2|262.36|259.56|262.73|259.93|261.81|259.01|0
1650347100000|2022-04-19 05:45:00|262.48|259.68|262.12|259.32|262.61|259.81|261.87|259.07|0
1650347400000|2022-04-19 05:50:00|262.24|259.44|262.85|260.05|263.03|260.23|262.11|259.31|0
1650347700000|2022-04-19 05:55:00|262.97|260.17|261.5|258.7|262.97|260.17|261.38|258.58|0
1650348000000|2022-04-19 06:00:00|261.38|258.58|261.5|258.7|262.17|259.37|260.28|257.48|0
1650348300000|2022-04-19 06:05:00|261.74|258.94|263.45|260.65|263.95|261.15|260.52|257.72|0
1650348600000|2022-04-19 06:10:00|263.33|260.53|264.07|261.27|264.07|261.27|262.84|260.04|0
1650348900000|2022-04-19 06:15:00|264.19|261.39|264.37|261.57|265.42|262.62|263.33|260.53|0
1650349200000|2022-04-19 06:20:00|264.31|261.51|265.35|262.55|266.03|263.23|264.31|261.51|0
1650349500000|2022-04-19 06:25:00|265.42|262.62|265.29|262.49|266.38|263.58|265.1|262.3|0
1650349800000|2022-04-19 06:30:00|265.16|262.36|264.67|261.87|265.29|262.49|264.06|261.26|0
1650350100000|2022-04-19 06:35:00|264.79|261.99|264.18|261.38|264.85|262.05|263.99|261.19|0
1650350400000|2022-04-19 06:40:00|264.3|261.5|264.79|261.99|264.91|262.11|264.05|261.25|0
1650350700000|2022-04-19 06:45:00|264.67|261.87|264.42|261.62|264.91|262.11|264.11|261.31|0
1650351000000|2022-04-19 06:50:00|264.35|261.55|263.8|261|264.66|261.86|263.68|260.88|0
1650351300000|2022-04-19 06:55:00|264.05|261.25|263.8|261|264.05|261.25|263.06|260.26|0
1650351600000|2022-04-19 07:00:00|263.68|260.88|262.48|259.12|263.68|260.88|260.01|257.21|0
1650351900000|2022-04-19 07:05:00|262.24|259.36|261.27|258.39|263.22|260.34|260.59|257.71|0
1650352200000|2022-04-19 07:10:00|261.02|258.14|257.86|254.98|261.02|258.14|257.86|254.98|0
1650352500000|2022-04-19 07:15:00|257.74|254.86|258.52|255.64|258.95|256.07|257.37|254.49|0
1650352800000|2022-04-19 07:20:00|258.46|255.58|258.64|255.76|259.01|256.13|257.37|254.49|0
1650353100000|2022-04-19 07:25:00|258.83|255.95|258.46|255.58|259.07|256.19|258.1|255.22|0
1650353400000|2022-04-19 07:30:00|258.34|255.46|257.43|254.55|259.07|256.19|257.37|254.49|0
1650353700000|2022-04-19 07:35:00|257.49|254.61|256.52|253.64|257.61|254.73|255.55|252.67|0
1650354000000|2022-04-19 07:40:00|256.46|253.58|256.64|253.76|256.94|254.06|255.67|252.79|0
1650354300000|2022-04-19 07:45:00|256.52|253.64|258.57|255.69|258.69|255.81|256.4|253.52|0
1650354600000|2022-04-19 07:50:00|258.63|255.75|258.93|256.05|259.06|256.18|258.51|255.63|0
1650354900000|2022-04-19 07:55:00|259.3|256.42|261.12|258.24|261.98|259.1|259.3|256.42|0
1650355200000|2022-04-19 08:00:00|260.88|258|261.61|258.73|262.34|259.46|260.88|258|0
1650355500000|2022-04-19 08:05:00|261.73|258.85|262.4|259.52|263.93|261.05|261.49|258.61|0
1650355800000|2022-04-19 08:10:00|262.46|259.58|261.48|258.6|263.01|260.13|261.36|258.48|0
1650356100000|2022-04-19 08:15:00|261.6|258.72|260.4|257.52|261.85|258.97|260.16|257.28|0
1650356400000|2022-04-19 08:20:00|260.28|257.4|261.38|258.98|261.87|259.47|260.15|257.27|0
1650356700000|2022-04-19 08:25:00|261.31|258.91|261.31|258.91|262.11|259.71|260.82|258.42|0
1650357000000|2022-04-19 08:30:00|261.5|259.1|261.55|259.15|262.48|260.08|260.89|258.49|0
1650357300000|2022-04-19 08:35:00|261.62|259.22|261.62|259.22|262.84|260.44|261.01|258.61|0
1650357600000|2022-04-19 08:40:00|261.49|259.09|259.66|257.26|261.98|259.58|259.47|257.07|0
1650357900000|2022-04-19 08:45:00|259.42|257.02|254.33|251.93|259.78|257.38|253.72|251.32|0
1650358200000|2022-04-19 08:50:00|254.09|251.69|253.24|250.36|255.05|252.41|252.88|250|0
1650358500000|2022-04-19 08:55:00|253|250.12|252.94|250.06|253.9|251.02|251.05|248.17|0
1650358800000|2022-04-19 09:00:00|253.3|250.42|252.58|249.7|253.3|250.42|251.86|248.98|0
1650359100000|2022-04-19 09:05:00|252.46|249.58|252.58|249.7|252.94|250.06|252.04|249.16|0
1650359400000|2022-04-19 09:10:00|252.7|249.82|251.56|248.68|252.82|249.94|251.02|248.14|0
1650359700000|2022-04-19 09:15:00|251.5|248.62|251.62|248.74|251.98|249.1|250.9|248.02|0
1650360000000|2022-04-19 09:20:00|251.5|248.62|250.06|247.18|252.21|249.33|249.95|247.07|0
1650360300000|2022-04-19 09:25:00|249.94|247.06|249.17|246.29|250.3|247.42|248.76|245.88|0
1650360600000|2022-04-19 09:30:00|248.87|245.99|249.59|246.71|249.83|246.95|247.69|244.81|0
1650360900000|2022-04-19 09:35:00|249.65|246.77|249.23|246.35|250.78|247.9|248.76|245.88|0
1650361200000|2022-04-19 09:40:00|249.35|246.47|249.58|246.7|249.94|247.06|248.52|245.64|0
1650361500000|2022-04-19 09:45:00|249.52|246.64|249.58|246.7|249.94|247.06|249.47|246.59|0
1650361800000|2022-04-19 09:50:00|249.7|246.82|247.98|245.1|249.82|246.94|247.8|244.92|0
1650362100000|2022-04-19 09:55:00|248.16|245.28|250.23|247.35|250.29|247.41|248.16|245.28|0
1650362400000|2022-04-19 10:00:00|250.17|247.29|249.1|246.7|250.77|247.89|249.04|246.22|0
1650362700000|2022-04-19 10:05:00|249.22|246.82|248.62|246.22|249.22|246.82|248.62|246.22|0
1650363000000|2022-04-19 10:10:00|248.74|246.34|249.45|247.05|249.45|247.05|247.91|245.51|0
1650363300000|2022-04-19 10:15:00|249.33|246.93|250.88|248.48|251.12|248.72|249.33|246.93|0
1650363600000|2022-04-19 10:20:00|250.76|248.36|251.95|249.55|251.95|249.55|250.76|248.36|0
1650363900000|2022-04-19 10:25:00|252.31|249.91|251.59|249.19|252.31|249.91|251.59|249.19|0
1650364200000|2022-04-19 10:30:00|251.47|249.07|250.75|248.35|251.59|249.19|250.75|248.35|0
1650364500000|2022-04-19 10:35:00|250.99|248.59|251.35|248.95|251.47|249.07|250.87|248.47|0
1650364800000|2022-04-19 10:40:00|251.23|248.83|252.54|250.14|252.66|250.26|250.63|248.23|0
1650365100000|2022-04-19 10:45:00|252.3|249.9|250.99|248.59|252.3|249.9|250.63|248.23|0
1650365400000|2022-04-19 10:50:00|251.1|248.7|252.3|249.9|252.3|249.9|250.75|248.35|0
1650365700000|2022-04-19 10:55:00|252.18|249.78|253.26|250.86|253.38|250.98|251.46|249.06|0
1650366000000|2022-04-19 11:00:00|253.5|251.1|254.58|252.18|254.94|252.54|253.14|250.74|0
1650366300000|2022-04-19 11:05:00|254.7|252.3|254.33|251.93|254.94|252.54|253.73|251.33|0
1650366600000|2022-04-19 11:10:00|254.27|251.87|253.97|251.57|254.33|251.93|253.61|251.21|0
1650366900000|2022-04-19 11:15:00|254.21|251.81|254.33|251.93|255.42|253.02|253.73|251.33|0
1650367200000|2022-04-19 11:20:00|254.09|251.69|254.8|252.4|255.87|253.47|253.73|251.33|0
1650367500000|2022-04-19 11:25:00|254.92|252.52|253.96|251.56|255.58|253.18|253.84|251.44|0
1650367800000|2022-04-19 11:30:00|254.08|251.68|254.2|251.8|254.56|252.16|253.84|251.44|0
1650368100000|2022-04-19 11:35:00|254.13|251.73|252.87|250.47|254.2|251.8|252.33|249.93|0
1650368400000|2022-04-19 11:40:00|252.99|250.59|253.35|250.95|254.07|251.67|252.75|250.35|0
1650368700000|2022-04-19 11:45:00|253.47|251.07|254.25|251.85|254.43|252.03|253.47|251.07|0
1650369000000|2022-04-19 11:50:00|254.31|251.91|256.12|253.72|256.48|254.08|254.31|251.91|0
1650369300000|2022-04-19 11:55:00|256.24|253.84|255.99|253.59|256.72|254.32|255.51|253.11|0
1650369600000|2022-04-19 12:00:00|256.11|253.71|255.99|253.59|256.11|253.71|255.03|252.63|0
1650369900000|2022-04-19 12:05:00|255.87|253.47|257.56|255.16|257.56|255.16|255.81|253.41|0
1650370200000|2022-04-19 12:10:00|257.44|255.04|257.2|254.8|258.17|255.77|257.2|254.8|0
1650370500000|2022-04-19 12:15:00|257.32|254.92|256.24|253.84|258.64|256.24|256|253.6|0
1650370800000|2022-04-19 12:20:00|256.42|254.02|255.27|252.87|256.72|254.32|254.91|252.51|0
1650371100000|2022-04-19 12:25:00|255.15|252.75|255.75|253.35|255.75|253.35|254.67|252.27|0
1650371400000|2022-04-19 12:30:00|255.63|253.23|256.72|254.32|257.08|254.68|255.51|253.11|0
1650371700000|2022-04-19 12:35:00|256.84|254.44|255.27|252.87|257.08|254.68|254.54|252.14|0
1650372000000|2022-04-19 12:40:00|255.15|252.75|254.78|252.38|255.75|253.35|254.54|252.14|0
1650372300000|2022-04-19 12:45:00|254.54|252.14|253.1|250.7|254.9|252.5|253.1|250.7|0
1650372600000|2022-04-19 12:50:00|253.22|250.82|253.45|251.05|253.7|251.3|253.09|250.69|0
1650372900000|2022-04-19 12:55:00|253.33|250.93|253.81|251.41|253.81|251.41|253.09|250.69|0
1650373200000|2022-04-19 13:00:00|253.69|251.29|253.45|251.05|254.77|252.37|253.21|250.81|0
1650373500000|2022-04-19 13:05:00|253.33|250.93|252.01|249.61|253.33|250.93|249.86|247.46|0
1650373800000|2022-04-19 13:10:00|251.89|249.49|252.37|249.97|252.73|250.33|251.41|249.01|0
1650374100000|2022-04-19 13:15:00|252.36|249.96|252.24|249.84|253.08|250.68|252.24|249.84|0
1650374400000|2022-04-19 13:20:00|252.12|249.72|254.16|251.76|254.16|251.76|251.64|249.24|0
1650374700000|2022-04-19 13:25:00|254.28|251.88|254.34|251.94|254.52|252.12|252.06|249.66|0
1650375000000|2022-04-19 13:30:00|254.4|252|258.27|255.87|259.12|256.72|253.68|251.28|0
1650375300000|2022-04-19 13:35:00|258.39|255.99|255.36|252.96|259.24|256.84|255.24|252.84|0
1650375600000|2022-04-19 13:40:00|254.76|252.36|262.17|259.77|263.64|261.24|254.4|252|0
1650375900000|2022-04-19 13:45:00|262.91|260.51|262.3|259.9|265|262.6|260.82|258.42|0
1650376200000|2022-04-19 13:50:00|262.91|260.51|267.98|265.58|268.35|265.95|261.56|259.16|0
1650376500000|2022-04-19 13:55:00|267.48|265.08|271.09|268.69|271.09|268.69|267.48|265.08|0
1650376800000|2022-04-19 14:00:00|271.34|268.94|271.72|269.32|272.47|270.07|269.84|267.44|0
1650377100000|2022-04-19 14:05:00|271.59|269.19|273.7|271.3|275.7|273.3|271.21|268.81|0
1650377400000|2022-04-19 14:10:00|273.95|271.55|277.59|275.19|278.19|275.79|273.7|271.3|0
1650377700000|2022-04-19 14:15:00|277.46|275.06|276.83|274.43|278.35|275.95|275.07|272.67|0
1650378000000|2022-04-19 14:20:00|276.96|274.56|278.72|276.32|278.98|276.58|276.2|273.8|0
1650378300000|2022-04-19 14:25:00|278.85|276.45|278.55|276.15|281.07|278.67|277.91|275.51|0
1650378600000|2022-04-19 14:30:00|279.18|276.78|279.43|277.03|280.45|278.05|278.67|276.27|0
1650378900000|2022-04-19 14:35:00|279.49|277.09|280.32|277.92|280.45|278.05|277.66|275.26|0
1650379200000|2022-04-19 14:40:00|280.19|277.79|281.78|279.38|282.62|280.22|279.81|277.41|0
1650379500000|2022-04-19 14:45:00|282.1|279.7|283.51|281.11|284.79|282.39|281.85|279.45|0
1650379800000|2022-04-19 14:50:00|283.38|280.98|280.57|278.17|283.77|281.37|280.57|278.17|0
1650380100000|2022-04-19 14:55:00|280.7|278.3|281.2|278.8|282.74|280.34|280.19|277.79|0
1650380400000|2022-04-19 15:00:00|280.95|278.55|282.96|280.56|283.09|280.69|280.31|277.91|0
1650380700000|2022-04-19 15:05:00|283.09|280.69|283.73|281.33|284.88|282.48|282.58|280.18|0
1650381000000|2022-04-19 15:10:00|283.86|281.46|283.34|280.94|284.24|281.84|282.96|280.56|0
1650381300000|2022-04-19 15:15:00|283.47|281.07|283.21|280.81|286.29|283.89|282.96|280.56|0
1650381600000|2022-04-19 15:20:00|283.34|280.94|286.16|283.76|286.29|283.89|282.45|280.05|0
1650381900000|2022-04-19 15:25:00|286.03|283.63|285.12|282.72|286.03|283.63|283.96|281.56|0
1650382200000|2022-04-19 15:30:00|284.86|282.46|283.32|280.92|285.76|283.36|282.68|280.28|0
1650382500000|2022-04-19 15:35:00|283.45|281.05|285.37|282.97|285.37|282.97|283.06|280.66|0
1650382800000|2022-04-19 15:40:00|285.24|282.84|285.49|283.09|286.01|283.61|284.6|282.2|0
1650383100000|2022-04-19 15:45:00|285.62|283.22|285.36|282.96|285.75|283.35|284.72|282.32|0
1650383400000|2022-04-19 15:50:00|285.49|283.09|287.16|284.76|287.81|285.41|285.49|283.09|0
1650383700000|2022-04-19 15:55:00|287.03|284.63|284.97|282.57|287.03|284.63|284.72|282.32|0
1650384000000|2022-04-19 16:00:00|285.1|282.7|284.84|282.44|285.23|282.83|283.43|281.03|0
1650384300000|2022-04-19 16:05:00|284.97|282.57|285.61|283.21|285.61|283.21|284.2|281.8|0
1650384600000|2022-04-19 16:10:00|285.35|282.95|284.58|282.18|285.61|283.21|284.33|281.93|0
1650384900000|2022-04-19 16:15:00|284.71|282.31|284.97|282.57|285.09|282.69|283.94|281.54|0
1650385200000|2022-04-19 16:20:00|284.84|282.44|285.99|283.59|286.25|283.85|284.84|282.44|0
1650385500000|2022-04-19 16:25:00|285.86|283.46|284.19|281.79|286.51|284.11|283.81|281.41|0
1650385800000|2022-04-19 16:30:00|284.32|281.92|284.57|282.17|284.83|282.43|283.55|281.15|0
1650386100000|2022-04-19 16:35:00|284.7|282.3|281.89|279.49|285.09|282.69|281.76|279.36|0
1650386400000|2022-04-19 16:40:00|282.01|279.61|282.9|280.5|283.42|281.02|281.76|279.36|0
1650386700000|2022-04-19 16:45:00|282.65|280.25|283.16|280.76|283.42|281.02|282.14|279.74|0
1650387000000|2022-04-19 16:50:00|283.03|280.63|284.18|281.78|284.82|282.42|282.9|280.5|0
1650387300000|2022-04-19 16:55:00|284.05|281.65|283.15|280.75|284.56|282.16|283.03|280.63|0
1650387600000|2022-04-19 17:00:00|283.54|281.14|283.79|281.39|284.56|282.16|282.9|280.5|0
1650387900000|2022-04-19 17:05:00|283.66|281.26|282.64|280.24|284.43|282.03|282.64|280.24|0
1650388200000|2022-04-19 17:10:00|282.77|280.37|283.15|280.75|283.15|280.75|282.13|279.73|0
1650388500000|2022-04-19 17:15:00|283.02|280.62|283.53|281.13|284.04|281.64|282.76|280.36|0
1650388800000|2022-04-19 17:20:00|283.4|281|282.89|280.49|284.55|282.15|282.89|280.49|0
1650389100000|2022-04-19 17:25:00|283.02|280.62|279.7|277.3|283.02|280.62|279.45|277.05|0
1650389400000|2022-04-19 17:30:00|279.57|277.17|281.86|279.46|282.5|280.1|279.57|277.17|0
1650389700000|2022-04-19 17:35:00|282.12|279.72|282.11|279.71|282.24|279.84|281.61|279.21|0
1650390000000|2022-04-19 17:40:00|282.18|279.78|280.84|278.44|282.24|279.84|280.84|278.44|0
1650390300000|2022-04-19 17:45:00|280.97|278.57|283.26|280.86|283.26|280.86|280.07|277.67|0
1650390600000|2022-04-19 17:50:00|283|280.6|284.8|282.4|285.57|283.17|283|280.6|0
1650390900000|2022-04-19 17:55:00|284.92|282.52|284.15|281.75|285.56|283.16|284.03|281.63|0
1650391200000|2022-04-19 18:00:00|284.02|281.62|283.51|281.11|284.41|282.01|283|280.6|0
1650391500000|2022-04-19 18:05:00|283.38|280.98|281.27|278.87|284.41|282.01|280.89|278.49|0
1650391800000|2022-04-19 18:10:00|281.53|279.13|279.49|277.09|281.53|279.13|277.58|275.18|0
1650392100000|2022-04-19 18:15:00|279.36|276.96|277.83|275.43|279.36|276.96|277.83|275.43|0
1650392400000|2022-04-19 18:20:00|277.96|275.56|279.01|276.61|280.12|277.72|277.58|275.18|0
1650392700000|2022-04-19 18:25:00|278.76|276.36|279.14|276.74|279.27|276.87|276.98|274.58|0
1650393000000|2022-04-19 18:30:00|279.01|276.61|278.5|276.1|280.41|278.01|278.25|275.85|0
1650393300000|2022-04-19 18:35:00|278.63|276.23|281.3|278.9|281.56|279.16|278.25|275.85|0
1650393600000|2022-04-19 18:40:00|281.18|278.78|281.81|279.41|282.33|279.93|280.66|278.26|0
1650393900000|2022-04-19 18:45:00|281.94|279.54|281.81|279.41|282.13|279.73|281.04|278.64|0
1650394200000|2022-04-19 18:50:00|281.94|279.54|281.81|279.41|283.61|281.21|281.3|278.9|0
1650394500000|2022-04-19 18:55:00|281.74|279.34|283.47|281.07|283.47|281.07|281.68|279.28|0
1650394800000|2022-04-19 19:00:00|283.22|280.82|282.83|280.43|284.11|281.71|282.57|280.17|0
1650395100000|2022-04-19 19:05:00|282.96|280.56|285.14|282.74|285.27|282.87|282.06|279.66|0
1650395400000|2022-04-19 19:10:00|285.01|282.61|289.28|286.88|289.28|286.88|284.37|281.97|0
1650395700000|2022-04-19 19:15:00|289.15|286.75|290.06|287.66|290.84|288.44|289.02|286.62|0
1650396000000|2022-04-19 19:20:00|290.19|287.79|290.96|288.56|291.23|288.83|289.28|286.88|0
1650396300000|2022-04-19 19:25:00|291.1|288.7|290.05|287.65|291.36|288.96|289.79|287.39|0
1650396600000|2022-04-19 19:30:00|289.92|287.52|291.09|288.69|292.4|290|289.92|287.52|0
1650396900000|2022-04-19 19:35:00|290.96|288.56|290.6|288.2|293.83|291.43|289.68|287.28|0
1650397200000|2022-04-19 19:40:00|290.34|287.94|287.73|285.33|290.34|287.94|287.08|284.68|0
1650397500000|2022-04-19 19:45:00|287.6|285.2|287.08|284.68|287.99|285.59|285.4|283|0
1650397800000|2022-04-19 19:50:00|289.16|286.76|287.99|285.59|292.29|289.89|287.99|285.59|0
1650398100000|2022-04-19 19:55:00|287.08|284.68|287.85|285.45|289.28|286.88|284.49|282.09|0
1650398400000|2022-04-19 20:00:00|287.98|285.58|278.21|275.81|287.98|285.58|278.08|275.68|0
1650398700000|2022-04-19 20:05:00|278.46|276.06|279.97|277.57|280.23|277.83|275.9|273.5|0
1650399000000|2022-04-19 20:10:00|280.03|277.63|277.05|274.65|280.23|277.83|276.54|274.14|0
1650399300000|2022-04-19 20:15:00|276.86|274.46|280.42|277.62|280.68|277.88|276.86|274.46|0
1650399600000|2022-04-19 20:20:00|280.3|277.5|281.44|278.64|281.7|278.9|280.3|277.5|0
1650399900000|2022-04-19 20:25:00|281.32|278.52|280.29|277.49|281.32|278.52|280.29|277.49|0
1650400200000|2022-04-19 20:30:00|280.42|277.62|280.42|277.62|280.93|278.13|280.16|277.36|0
1650400500000|2022-04-19 20:35:00|280.55|277.75|280.67|277.87|280.93|278.13|280.29|277.49|0
1650400800000|2022-04-19 20:40:00|280.8|278|280.29|277.49|281.31|278.51|280.29|277.49|0
1650401100000|2022-04-19 20:45:00|280.54|277.74|280.28|277.48|280.67|277.87|280.16|277.36|0
1650401400000|2022-04-19 20:50:00|280.41|277.61|280.54|277.74|280.54|277.74|280.15|277.35|0
1650401700000|2022-04-19 20:55:00|280.66|277.86|280.46|277.66|280.79|277.99|280.15|277.35|0
1650402000000|2022-04-19 21:00:00|280.47|277.67|280.23|277.43|280.57|277.77|280.19|277.39|0
1650402300000|2022-04-19 21:05:00|280.21|277.41|280.28|277.48|280.28|277.48|280.09|277.29|0
1650402600000|2022-04-19 21:10:00|280.3|277.5|280.15|277.35|280.32|277.52|280.09|277.29|0
1650402900000|2022-04-19 21:15:00|280.17|277.37|279.76|276.96|280.33|277.53|279.76|276.96|0
1650403200000|2022-04-19 21:20:00|279.73|276.93|279.88|277.08|279.96|277.16|279.71|276.91|0
1650403500000|2022-04-19 21:25:00|279.92|277.12|279.71|276.91|279.92|277.12|279.51|276.71|0
1650403800000|2022-04-19 21:30:00|279.75|276.95|279.53|276.73|279.77|276.97|279.25|276.45|0
1650404100000|2022-04-19 21:35:00|279.52|276.72|279.8|277|279.8|277|279.51|276.71|0
1650404400000|2022-04-19 21:40:00|279.71|276.91|279.54|276.74|279.75|276.95|279.36|276.56|0
1650404700000|2022-04-19 21:45:00|279.67|276.87|279.72|276.92|279.74|276.94|279.67|276.87|0
1650405000000|2022-04-19 21:50:00|279.74|276.94|279.61|276.81|279.74|276.94|279.54|276.74|0
1650405300000|2022-04-19 21:55:00|279.5|276.7|279.51|276.71|279.89|277.09|279.5|276.7|0
1650405600000|2022-04-19 22:00:00|279.68|276.88|279.49|276.69|280.25|277.45|279.04|276.24|0
1650405900000|2022-04-19 22:05:00|279.61|276.81|281.14|278.34|281.14|278.34|279.36|276.56|0
1650406200000|2022-04-19 22:10:00|281.02|278.22|281.4|278.6|281.52|278.72|280.76|277.96|0
1650406500000|2022-04-19 22:15:00|281.46|278.66|282.16|279.36|282.35|279.55|281.4|278.6|0
1650406800000|2022-04-19 22:20:00|282.29|279.49|281.9|279.1|282.29|279.49|281.39|278.59|0
1650407100000|2022-04-19 22:25:00|282.03|279.23|282.03|279.23|282.29|279.49|281.39|278.59|0
1650407400000|2022-04-19 22:30:00|282.16|279.36|283.05|280.25|283.05|280.25|282.03|279.23|0
1650407700000|2022-04-19 22:35:00|282.92|280.12|283.69|280.89|284.08|281.28|282.92|280.12|0
1650408000000|2022-04-19 22:40:00|283.62|280.82|283.18|280.38|283.62|280.82|282.92|280.12|0
1650408300000|2022-04-19 22:45:00|283.05|280.25|282.79|279.99|283.3|280.5|282.79|279.99|0
1650408600000|2022-04-19 22:50:00|282.66|279.86|282.53|279.73|282.85|280.05|282.27|279.47|0
1650408900000|2022-04-19 22:55:00|282.59|279.79|282.27|279.47|282.85|280.05|282.02|279.22|0
1650409200000|2022-04-19 23:00:00|282.4|279.6|281.25|278.45|282.53|279.73|280.74|277.94|0
1650409500000|2022-04-19 23:05:00|281.37|278.57|280.99|278.19|281.37|278.57|280.73|277.93|0
1650409800000|2022-04-19 23:10:00|281.05|278.25|280.99|278.19|281.24|278.44|280.61|277.81|0
1650410100000|2022-04-19 23:15:00|280.86|278.06|281.11|278.31|281.17|278.37|280.73|277.93|0
1650410400000|2022-04-19 23:20:00|281.17|278.37|281.24|278.44|281.75|278.95|281.11|278.31|0
1650410700000|2022-04-19 23:25:00|281.3|278.5|280.09|277.29|281.37|278.57|279.96|277.16|0
1650411000000|2022-04-19 23:30:00|280.21|277.41|279.7|276.9|280.47|277.67|279.7|276.9|0
1650411300000|2022-04-19 23:35:00|279.76|276.96|280.59|277.79|280.65|277.85|279.32|276.52|0
1650411600000|2022-04-19 23:40:00|280.72|277.92|281.74|278.94|281.74|278.94|280.72|277.92|0
1650411900000|2022-04-19 23:45:00|281.87|279.07|281.1|278.3|282.12|279.32|280.97|278.17|0
1650412200000|2022-04-19 23:50:00|280.97|278.17|281.61|278.81|281.99|279.19|280.97|278.17|0
1650412500000|2022-04-19 23:55:00|281.67|278.87|281.61|278.81|281.99|279.19|281.1|278.3|0
1650412800000|2022-04-20 00:00:00|281.48|278.68|280.2|277.4|281.99|279.19|279.69|276.89|0
1650413100000|2022-04-20 00:05:00|280.07|277.27|279.81|277.01|280.45|277.65|279.43|276.63|0
1650413400000|2022-04-20 00:10:00|279.88|277.08|280.45|277.65|280.71|277.91|279.69|276.89|0
1650413700000|2022-04-20 00:15:00|280.32|277.52|279.81|277.01|281.34|278.54|279.81|277.01|0
1650414000000|2022-04-20 00:20:00|279.94|277.14|280.7|277.9|280.7|277.9|279.68|276.88|0
1650414300000|2022-04-20 00:25:00|280.57|277.77|280.89|278.09|281.47|278.67|280.51|277.71|0
1650414600000|2022-04-20 00:30:00|280.95|278.15|280.89|278.09|281.59|278.79|280.7|277.9|0
1650414900000|2022-04-20 00:35:00|280.95|278.15|281.91|279.11|281.91|279.11|280.89|278.09|0
1650415200000|2022-04-20 00:40:00|281.85|279.05|281.46|278.66|281.91|279.11|281.46|278.66|0
1650415500000|2022-04-20 00:45:00|281.52|278.72|281.07|278.27|281.71|278.91|280.95|278.15|0
1650415800000|2022-04-20 00:50:00|281.01|278.21|281.33|278.53|281.58|278.78|280.69|277.89|0
1650416100000|2022-04-20 00:55:00|281.45|278.65|281.71|278.91|281.84|279.04|281.33|278.53|0
1650416400000|2022-04-20 01:00:00|281.84|279.04|281.71|278.91|282.99|280.19|281.58|278.78|0
1650416700000|2022-04-20 01:05:00|281.83|279.03|281.45|278.65|281.9|279.1|281.07|278.27|0
1650417000000|2022-04-20 01:10:00|281.64|278.84|281|278.2|281.7|278.9|280.94|278.14|0
1650417300000|2022-04-20 01:15:00|280.94|278.14|277.12|274.32|280.94|278.14|276.99|274.19|0
1650417600000|2022-04-20 01:20:00|276.99|274.19|277.87|275.07|278.13|275.33|276.67|273.87|0
1650417900000|2022-04-20 01:25:00|277.75|274.95|277.62|274.82|278|275.2|276.48|273.68|0
1650418200000|2022-04-20 01:30:00|277.49|274.69|276.48|273.68|278.51|275.71|276.48|273.68|0
1650418500000|2022-04-20 01:35:00|276.6|273.8|277.8|275|278.5|275.7|276.6|273.8|0
1650418800000|2022-04-20 01:40:00|277.74|274.94|277.61|274.81|278.25|275.45|277.61|274.81|0
1650419100000|2022-04-20 01:45:00|277.67|274.87|277.74|274.94|278.12|275.32|277.23|274.43|0
1650419400000|2022-04-20 01:50:00|277.86|275.06|277.86|275.06|278.12|275.32|277.61|274.81|0
1650419700000|2022-04-20 01:55:00|277.99|275.19|277.86|275.06|278.5|275.7|277.73|274.93|0
1650420000000|2022-04-20 02:00:00|277.99|275.19|278.11|275.31|278.62|275.82|277.1|274.3|0
1650420300000|2022-04-20 02:05:00|278.37|275.57|279.89|277.09|280.66|277.86|277.98|275.18|0
1650420600000|2022-04-20 02:10:00|279.76|276.96|279.63|276.83|280.53|277.73|279.12|276.32|0
1650420900000|2022-04-20 02:15:00|279.51|276.71|279.31|276.51|280.01|277.21|278.99|276.19|0
1650421200000|2022-04-20 02:20:00|279.38|276.58|278.99|276.19|279.38|276.58|278.49|275.69|0
1650421500000|2022-04-20 02:25:00|278.87|276.07|280.01|277.21|280.52|277.72|278.74|275.94|0
1650421800000|2022-04-20 02:30:00|280.14|277.34|279.62|276.82|280.26|277.46|278.99|276.19|0
1650422100000|2022-04-20 02:35:00|279.5|276.7|279.5|276.7|279.62|276.82|279.05|276.25|0
1650422400000|2022-04-20 02:40:00|279.62|276.82|279.11|276.31|279.62|276.82|278.98|276.18|0
1650422700000|2022-04-20 02:45:00|278.98|276.18|279.42|276.62|279.87|277.07|278.73|275.93|0
1650423000000|2022-04-20 02:50:00|279.49|276.69|279.36|276.56|279.49|276.69|278.98|276.18|0
1650423300000|2022-04-20 02:55:00|279.49|276.69|280.38|277.58|280.51|277.71|279.49|276.69|0
1650423600000|2022-04-20 03:00:00|280.51|277.71|280.76|277.96|281.53|278.73|280.5|277.7|0
1650423900000|2022-04-20 03:05:00|280.82|278.02|280.89|278.09|281.14|278.34|280.63|277.83|0
1650424200000|2022-04-20 03:10:00|281.01|278.21|280.25|277.45|281.14|278.34|279.48|276.68|0
1650424500000|2022-04-20 03:15:00|280.31|277.51|279.99|277.19|280.5|277.7|278.97|276.17|0
1650424800000|2022-04-20 03:20:00|280.12|277.32|280.24|277.44|280.75|277.95|279.86|277.06|0
1650425100000|2022-04-20 03:25:00|280.37|277.57|280.75|277.95|281.13|278.33|280.24|277.44|0
1650425400000|2022-04-20 03:30:00|280.88|278.08|279.6|276.8|280.88|278.08|279.47|276.67|0
1650425700000|2022-04-20 03:35:00|279.73|276.93|280.49|277.69|280.49|277.69|279.73|276.93|0
1650426000000|2022-04-20 03:40:00|280.36|277.56|280.1|277.3|280.49|277.69|279.98|277.18|0
1650426300000|2022-04-20 03:45:00|279.85|277.05|280.61|277.81|280.61|277.81|279.78|276.98|0
1650426600000|2022-04-20 03:50:00|280.74|277.94|282.27|279.47|282.53|279.73|280.61|277.81|0
1650426900000|2022-04-20 03:55:00|282.14|279.34|282.53|279.73|282.53|279.73|281.89|279.09|0
1650427200000|2022-04-20 04:00:00|282.66|279.86|281.69|278.89|282.78|279.98|281.63|278.83|0
1650427500000|2022-04-20 04:05:00|281.63|278.83|281.75|278.95|282.01|279.21|281.63|278.83|0
1650427800000|2022-04-20 04:10:00|281.88|279.08|281.37|278.57|281.88|279.08|280.73|277.93|0
1650428100000|2022-04-20 04:15:00|281.5|278.7|281.24|278.44|281.62|278.82|281.24|278.44|0
1650428400000|2022-04-20 04:20:00|281.37|278.57|281.49|278.69|281.49|278.69|280.85|278.05|0
1650428700000|2022-04-20 04:25:00|281.36|278.56|281.75|278.95|282|279.2|281.24|278.44|0
1650429000000|2022-04-20 04:30:00|281.62|278.82|281.93|279.13|282|279.2|281.49|278.69|0
1650429300000|2022-04-20 04:35:00|282|279.2|281.87|279.07|282.26|279.46|281.74|278.94|0
1650429600000|2022-04-20 04:40:00|282|279.2|282.12|279.32|282.12|279.32|281.87|279.07|0
1650429900000|2022-04-20 04:45:00|282.25|279.45|281.87|279.07|282.25|279.45|281.61|278.81|0
1650430200000|2022-04-20 04:50:00|281.74|278.94|281.35|278.55|281.87|279.07|280.97|278.17|0
1650430500000|2022-04-20 04:55:00|281.22|278.42|281.35|278.55|281.48|278.68|281.03|278.23|0
1650430800000|2022-04-20 05:00:00|281.22|278.42|279.56|276.76|282.12|279.32|279.31|276.51|0
1650431100000|2022-04-20 05:05:00|279.82|277.02|280.07|277.27|280.51|277.71|279.56|276.76|0
1650431400000|2022-04-20 05:10:00|279.94|277.14|280.07|277.27|280.32|277.52|279.43|276.63|0
1650431700000|2022-04-20 05:15:00|280.13|277.33|279.3|276.5|280.45|277.65|279.3|276.5|0
1650432000000|2022-04-20 05:20:00|279.36|276.56|278.92|276.12|279.55|276.75|278.41|275.61|0
1650432300000|2022-04-20 05:25:00|278.98|276.18|279.04|276.24|279.3|276.5|278.41|275.61|0
1650432600000|2022-04-20 05:30:00|279.1|276.3|279.29|276.49|280.19|277.39|279.1|276.3|0
1650432900000|2022-04-20 05:35:00|279.17|276.37|279.67|276.87|279.8|277|278.78|275.98|0
1650433200000|2022-04-20 05:40:00|279.73|276.93|281.2|278.4|281.33|278.53|279.73|276.93|0
1650433500000|2022-04-20 05:45:00|281.33|278.53|280.56|277.76|281.33|278.53|280.18|277.38|0
1650433800000|2022-04-20 05:50:00|280.69|277.89|280.18|277.38|280.94|278.14|280.18|277.38|0
1650434100000|2022-04-20 05:55:00|280.56|277.76|281.32|278.52|281.45|278.65|280.3|277.5|0
1650434400000|2022-04-20 06:00:00|281.2|278.4|280.55|277.75|281.83|279.03|280.55|277.75|0
1650434700000|2022-04-20 06:05:00|280.68|277.88|279.28|276.48|280.94|278.14|279.15|276.35|0
1650435000000|2022-04-20 06:10:00|279.15|276.35|280.97|278.17|281.35|278.55|278.9|276.1|0
1650435300000|2022-04-20 06:15:00|280.84|278.04|280.21|277.41|281.03|278.23|279.82|277.02|0
1650435600000|2022-04-20 06:20:00|280.33|277.53|280.59|277.79|281.1|278.3|279.82|277.02|0
1650435900000|2022-04-20 06:25:00|280.46|277.66|278.55|275.75|280.84|278.04|278.55|275.75|0
1650436200000|2022-04-20 06:30:00|278.68|275.88|279.69|276.89|279.82|277.02|278.55|275.75|0
1650436500000|2022-04-20 06:35:00|279.62|276.82|280.64|277.84|280.71|277.91|279.43|276.63|0
1650436800000|2022-04-20 06:40:00|280.71|277.91|280.7|277.9|280.71|277.91|279.94|277.14|0
1650437100000|2022-04-20 06:45:00|280.96|278.16|280.96|278.16|281.6|278.8|280.64|277.84|0
1650437400000|2022-04-20 06:50:00|281.08|278.28|280.95|278.15|281.53|278.73|280.06|277.26|0
1650437700000|2022-04-20 06:55:00|281.08|278.28|280.7|277.9|281.08|278.28|280.19|277.39|0
1650438000000|2022-04-20 07:00:00|281.21|278.41|280.08|276.72|281.21|278.41|278.03|275.23|0
1650438300000|2022-04-20 07:05:00|280.03|277.15|283.42|280.54|283.93|281.05|280.03|277.15|0
1650438600000|2022-04-20 07:10:00|283.67|280.79|283.67|280.79|284.95|282.07|283.03|280.15|0
1650438900000|2022-04-20 07:15:00|283.93|281.05|285.44|282.56|285.7|282.82|283.8|280.92|0
1650439200000|2022-04-20 07:20:00|285.31|282.43|284.29|281.41|285.5|282.62|283.13|280.25|0
1650439500000|2022-04-20 07:25:00|284.16|281.28|283.96|281.08|284.8|281.92|283.39|280.51|0
1650439800000|2022-04-20 07:30:00|284.03|281.15|285.05|282.17|285.57|282.69|284.03|281.15|0
1650440100000|2022-04-20 07:35:00|285.18|282.3|284.6|281.72|285.69|282.81|284.02|281.14|0
1650440400000|2022-04-20 07:40:00|284.54|281.66|283.57|280.69|285.05|282.17|283.51|280.63|0
1650440700000|2022-04-20 07:45:00|283.64|280.76|283.12|280.24|284.08|281.2|283.12|280.24|0
1650441000000|2022-04-20 07:50:00|283.18|280.3|282.41|279.53|284.15|281.27|282.35|279.47|0
1650441300000|2022-04-20 07:55:00|282.48|279.6|282.48|279.6|282.86|279.98|281.72|278.84|0
1650441600000|2022-04-20 08:00:00|282.41|279.53|279.82|277.42|282.61|279.73|279.69|277.29|0
1650441900000|2022-04-20 08:05:00|279.94|277.54|279.56|277.16|280.58|278.18|279.31|276.91|0
1650442200000|2022-04-20 08:10:00|279.69|277.29|280.76|278.36|280.76|278.36|279.18|276.78|0
1650442500000|2022-04-20 08:15:00|280.7|278.3|281.08|278.68|281.85|279.45|280.32|277.92|0
1650442800000|2022-04-20 08:20:00|280.95|278.55|282.23|279.83|282.23|279.83|280.7|278.3|0
1650443100000|2022-04-20 08:25:00|282.16|279.76|282.23|279.83|282.74|280.34|281.72|279.32|0
1650443400000|2022-04-20 08:30:00|282.1|279.7|282.67|280.27|282.67|280.27|281.52|279.12|0
1650443700000|2022-04-20 08:35:00|282.73|280.33|283.24|280.84|284.27|281.87|282.73|280.33|0
1650444000000|2022-04-20 08:40:00|283.63|281.23|283.88|281.48|284.14|281.74|282.99|280.59|0
1650444300000|2022-04-20 08:45:00|283.75|281.35|282.86|280.46|283.75|281.35|282.73|280.33|0
1650444600000|2022-04-20 08:50:00|282.73|280.33|283.24|280.84|283.62|281.22|282.73|280.33|0
1650444900000|2022-04-20 08:55:00|283.11|280.71|284.84|282.44|285.29|282.89|282.85|280.45|0
1650445200000|2022-04-20 09:00:00|284.77|282.37|285.29|282.89|286.06|283.66|284.77|282.37|0
1650445500000|2022-04-20 09:05:00|285.41|283.01|286.05|283.65|286.05|283.65|284.9|282.5|0
1650445800000|2022-04-20 09:10:00|285.93|283.53|284.77|282.37|286.18|283.78|284.77|282.37|0
1650446100000|2022-04-20 09:15:00|284.9|282.5|287.73|285.33|287.86|285.46|284.51|282.11|0
1650446400000|2022-04-20 09:20:00|287.86|285.46|289.33|286.93|290.78|288.38|287.86|285.46|0
1650446700000|2022-04-20 09:25:00|289.2|286.8|289.07|286.67|290.24|287.84|289.07|286.67|0
1650447000000|2022-04-20 09:30:00|289.01|286.61|289.59|287.19|289.59|287.19|288.68|286.28|0
1650447300000|2022-04-20 09:35:00|289.65|287.25|289.65|287.25|290.62|288.22|289.46|287.06|0
1650447600000|2022-04-20 09:40:00|289.72|287.32|291.01|288.61|291.14|288.74|289.59|287.19|0
1650447900000|2022-04-20 09:45:00|290.88|288.48|290.36|287.96|291.66|289.26|290.36|287.96|0
1650448200000|2022-04-20 09:50:00|290.49|288.09|291.53|289.13|291.92|289.52|290.42|288.02|0
1650448500000|2022-04-20 09:55:00|291.4|289|291.4|289|291.79|289.39|290.75|288.35|0
1650448800000|2022-04-20 10:00:00|291.27|288.87|290.22|287.82|291.66|289.26|289.64|287.24|0
1650449100000|2022-04-20 10:05:00|290.09|287.69|291|288.6|291|288.6|289.51|287.11|0
1650449400000|2022-04-20 10:10:00|290.87|288.47|291.78|289.38|291.78|289.38|290.87|288.47|0
1650449700000|2022-04-20 10:15:00|291.84|289.44|292.17|289.77|292.82|290.42|291.84|289.44|0
1650450000000|2022-04-20 10:20:00|292.3|289.9|291.9|289.5|292.3|289.9|291.52|289.12|0
1650450300000|2022-04-20 10:25:00|292.17|289.77|292.75|290.35|292.82|290.42|292.17|289.77|0
1650450600000|2022-04-20 10:30:00|292.68|290.28|294.25|291.85|294.25|291.85|292.55|290.15|0
1650450900000|2022-04-20 10:35:00|294.12|291.72|293.72|291.32|294.12|291.72|293.2|290.8|0
1650451200000|2022-04-20 10:40:00|293.33|290.93|293.59|291.19|293.59|291.19|292.94|290.54|0
1650451500000|2022-04-20 10:45:00|293.65|291.25|293|290.6|294.24|291.84|292.94|290.54|0
1650451800000|2022-04-20 10:50:00|292.94|290.54|293.85|291.45|293.85|291.45|292.02|289.62|0
1650452100000|2022-04-20 10:55:00|293.46|291.06|293.13|290.73|293.72|291.32|293|290.6|0
1650452400000|2022-04-20 11:00:00|293.32|290.92|292.67|290.27|293.32|290.92|291.76|289.36|0
1650452700000|2022-04-20 11:05:00|292.54|290.14|292.67|290.27|292.8|290.4|292.02|289.62|0
1650453000000|2022-04-20 11:10:00|292.6|290.2|291.62|289.22|292.67|290.27|291.62|289.22|0
1650453300000|2022-04-20 11:15:00|291.75|289.35|291.49|289.09|292.01|289.61|291.23|288.83|0
1650453600000|2022-04-20 11:20:00|291.36|288.96|291.75|289.35|291.75|289.35|291.1|288.7|0
1650453900000|2022-04-20 11:25:00|291.88|289.48|292.27|289.87|292.53|290.13|291.88|289.48|0
1650454200000|2022-04-20 11:30:00|292.14|289.74|291.74|289.34|292.53|290.13|291.74|289.34|0
1650454500000|2022-04-20 11:35:00|291.87|289.47|292.78|290.38|292.78|290.38|291.61|289.21|0
1650454800000|2022-04-20 11:40:00|292.65|290.25|292.52|290.12|292.91|290.51|292.26|289.86|0
1650455100000|2022-04-20 11:45:00|292.65|290.25|294.48|292.08|294.61|292.21|292.58|290.18|0
1650455400000|2022-04-20 11:50:00|294.35|291.95|296.97|294.57|298.55|296.15|294.35|291.95|0
1650455700000|2022-04-20 11:55:00|297.49|295.09|301.17|298.77|301.43|299.03|296.97|294.57|0
1650456000000|2022-04-20 12:00:00|301.04|298.64|300.64|298.24|301.44|299.04|300.11|297.71|0
1650456300000|2022-04-20 12:05:00|300.77|298.37|300.77|298.37|300.9|298.5|299.85|297.45|0
1650456600000|2022-04-20 12:10:00|300.7|298.3|299.84|297.44|300.9|298.5|299.71|297.31|0
1650456900000|2022-04-20 12:15:00|299.71|297.31|298.92|296.52|299.84|297.44|298.78|296.38|0
1650457200000|2022-04-20 12:20:00|298.78|296.38|299.18|296.78|299.71|297.31|298.65|296.25|0
1650457500000|2022-04-20 12:25:00|299.11|296.71|300.03|297.63|300.63|298.23|298.78|296.38|0
1650457800000|2022-04-20 12:30:00|299.9|297.5|299.7|297.3|300.16|297.76|298.84|296.44|0
1650458100000|2022-04-20 12:35:00|299.63|297.23|299.5|297.1|300.16|297.76|299.23|296.83|0
1650458400000|2022-04-20 12:40:00|299.63|297.23|299.23|296.83|300.43|298.03|298.97|296.57|0
1650458700000|2022-04-20 12:45:00|299.43|297.03|298.83|296.43|299.5|297.1|298.17|295.77|0
1650459000000|2022-04-20 12:50:00|298.44|296.04|300.42|298.02|300.42|298.02|298.44|296.04|0
1650459300000|2022-04-20 12:55:00|300.29|297.89|300.95|298.55|301.08|298.68|299.76|297.36|0
1650459600000|2022-04-20 13:00:00|301.08|298.68|299.09|296.69|301.08|298.68|299.02|296.62|0
1650459900000|2022-04-20 13:05:00|299.22|296.82|298.3|295.9|299.49|297.09|298.16|295.76|0
1650460200000|2022-04-20 13:10:00|298.16|295.76|297.9|295.5|298.56|296.16|297.63|295.23|0
1650460500000|2022-04-20 13:15:00|297.77|295.37|298.29|295.89|298.29|295.89|297.63|295.23|0
1650460800000|2022-04-20 13:20:00|298.16|295.76|298.09|295.69|298.55|296.15|297.76|295.36|0
1650461100000|2022-04-20 13:25:00|298.03|295.63|299.74|297.34|299.74|297.34|298.02|295.62|0
1650461400000|2022-04-20 13:30:00|299.61|297.21|298.42|296.02|303.06|300.66|298.15|295.75|0
1650461700000|2022-04-20 13:35:00|299.74|297.34|299.6|297.2|301.06|298.66|297.76|295.36|0
1650462000000|2022-04-20 13:40:00|300|297.6|293.29|290.89|300|297.6|293.29|290.89|0
1650462300000|2022-04-20 13:45:00|292.24|289.84|290.02|287.62|292.37|289.97|289.24|286.84|0
1650462600000|2022-04-20 13:50:00|290.15|287.75|289.82|287.42|291.12|288.72|287.85|285.45|0
1650462900000|2022-04-20 13:55:00|289.56|287.16|288.26|285.86|289.95|287.55|286.45|284.05|0
1650463200000|2022-04-20 14:00:00|289.17|286.77|288.64|286.24|291.38|288.98|286.96|284.56|0
1650463500000|2022-04-20 14:05:00|288.77|286.37|287.86|285.46|288.9|286.5|286.18|283.78|0
1650463800000|2022-04-20 14:10:00|288.12|285.72|290.2|287.8|290.85|288.45|287.6|285.2|0
1650464100000|2022-04-20 14:15:00|290.46|288.06|291.24|288.84|292.29|289.89|289.94|287.54|0
1650464400000|2022-04-20 14:20:00|291.17|288.77|290.33|287.93|294.51|292.11|289.94|287.54|0
1650464700000|2022-04-20 14:25:00|290.59|288.19|293.2|290.8|294.12|291.72|290.2|287.8|0
1650465000000|2022-04-20 14:30:00|294.11|291.71|292.66|290.26|294.11|291.71|288.34|285.94|0
1650465300000|2022-04-20 14:35:00|292.53|290.13|292.53|290.13|293.85|291.45|290.69|288.29|0
1650465600000|2022-04-20 14:40:00|292.92|290.52|293.18|290.78|294.9|292.5|292.79|290.39|0
1650465900000|2022-04-20 14:45:00|293.32|290.92|293.24|290.84|294.11|291.71|292|289.6|0
1650466200000|2022-04-20 14:50:00|293.31|290.91|295.69|293.29|295.82|293.42|292.65|290.25|0
1650466500000|2022-04-20 14:55:00|295.29|292.89|294.83|292.43|296.35|293.95|294.1|291.7|0
1650466800000|2022-04-20 15:00:00|295.03|292.63|290.02|287.62|295.16|292.76|290.02|287.62|0
1650467100000|2022-04-20 15:05:00|289.76|287.36|290.02|287.62|291.86|289.46|289.49|287.09|0
1650467400000|2022-04-20 15:10:00|289.89|287.49|288.57|286.17|289.89|287.49|287.27|284.87|0
1650467700000|2022-04-20 15:15:00|288.31|285.91|285.83|283.43|288.57|286.17|285.7|283.3|0
1650468000000|2022-04-20 15:20:00|285.7|283.3|285.57|283.17|286.48|284.08|285.31|282.91|0
1650468300000|2022-04-20 15:25:00|285.31|282.91|287.91|285.51|288.18|285.78|285.18|282.78|0
1650468600000|2022-04-20 15:30:00|287.78|285.38|292.2|289.8|293.82|291.42|287.13|284.73|0
1650468900000|2022-04-20 15:35:00|292.07|289.67|293.91|291.51|295.22|292.82|292.07|289.67|0
1650469200000|2022-04-20 15:40:00|293.77|291.37|295.75|293.35|296.01|293.61|293.51|291.11|0
1650469500000|2022-04-20 15:45:00|295.62|293.22|293.51|291.11|296.8|294.4|293.24|290.84|0
1650469800000|2022-04-20 15:50:00|293.64|291.24|292.06|289.66|293.9|291.5|290.89|288.49|0
1650470100000|2022-04-20 15:55:00|291.8|289.4|294.03|291.63|294.69|292.29|291.8|289.4|0
1650470400000|2022-04-20 16:00:00|294.29|291.89|294.55|292.15|294.82|292.42|293.76|291.36|0
1650470700000|2022-04-20 16:05:00|294.68|292.28|291.99|289.59|295.47|293.07|290.62|288.22|0
1650471000000|2022-04-20 16:10:00|291.79|289.39|289.05|286.65|292.06|289.66|288.4|286|0
1650471300000|2022-04-20 16:15:00|289.44|287.04|289.83|287.43|290.48|288.08|288.53|286.13|0
1650471600000|2022-04-20 16:20:00|289.7|287.3|289.04|286.64|290.09|287.69|288.39|285.99|0
1650471900000|2022-04-20 16:25:00|289.24|286.84|288.91|286.51|289.3|286.9|287.61|285.21|0
1650472200000|2022-04-20 16:30:00|288.58|286.18|292.31|289.91|292.57|290.17|288.39|285.99|0
1650472500000|2022-04-20 16:35:00|292.04|289.64|293.35|290.95|294.8|292.4|291.91|289.51|0
1650472800000|2022-04-20 16:40:00|293.09|290.69|293.22|290.82|293.88|291.48|292.43|290.03|0
1650473100000|2022-04-20 16:45:00|293.35|290.95|295.06|292.66|295.72|293.32|293.22|290.82|0
1650473400000|2022-04-20 16:50:00|295.19|292.79|295.85|293.45|297.44|295.04|295.19|292.79|0
1650473700000|2022-04-20 16:55:00|295.98|293.58|295.32|292.92|296.91|294.51|294.79|292.39|0
1650474000000|2022-04-20 17:00:00|295.38|292.98|297.03|294.63|297.7|295.3|295.19|292.79|0
1650474300000|2022-04-20 17:05:00|297.43|295.03|294.85|292.45|297.7|295.3|293.21|290.81|0
1650474600000|2022-04-20 17:10:00|294.39|291.99|297.16|294.76|297.96|295.56|294.26|291.86|0
1650474900000|2022-04-20 17:15:00|297.03|294.63|295.18|292.78|298.62|296.22|294.52|292.12|0
1650475200000|2022-04-20 17:20:00|294.98|292.58|295.57|293.17|295.97|293.57|294.52|292.12|0
1650475500000|2022-04-20 17:25:00|295.7|293.3|294.65|292.25|295.84|293.44|294.12|291.72|0
1650475800000|2022-04-20 17:30:00|294.91|292.51|294.91|292.51|295.7|293.3|293.73|291.33|0
1650476100000|2022-04-20 17:35:00|295.04|292.64|295.7|293.3|296.49|294.09|295.04|292.64|0
1650476400000|2022-04-20 17:40:00|295.57|293.17|298.47|296.07|298.61|296.21|295.57|293.17|0
1650476700000|2022-04-20 17:45:00|298.61|296.21|296.88|294.48|300.2|297.8|296.88|294.48|0
1650477000000|2022-04-20 17:50:00|296.75|294.35|295.43|293.03|296.88|294.48|295.3|292.9|0
1650477300000|2022-04-20 17:55:00|295.3|292.9|297.01|294.61|297.27|294.87|294.9|292.5|0
1650477600000|2022-04-20 18:00:00|296.88|294.48|297.34|294.94|298.47|296.07|295.82|293.42|0
1650477900000|2022-04-20 18:05:00|297.27|294.87|296.67|294.27|297.67|295.27|295.95|293.55|0
1650478200000|2022-04-20 18:10:00|296.74|294.34|294.5|292.1|297.14|294.74|294.5|292.1|0
1650478500000|2022-04-20 18:15:00|294.63|292.23|292.13|289.73|295.42|293.02|291.87|289.47|0
1650478800000|2022-04-20 18:20:00|292|289.6|291.87|289.47|292.52|290.12|291.21|288.81|0
1650479100000|2022-04-20 18:25:00|292|289.6|290.82|288.42|292|289.6|290.56|288.16|0
1650479400000|2022-04-20 18:30:00|290.69|288.29|289.77|287.37|291.21|288.81|289.64|287.24|0
1650479700000|2022-04-20 18:35:00|289.64|287.24|287.17|284.77|289.77|287.37|286.78|284.38|0
1650480000000|2022-04-20 18:40:00|286.91|284.51|286.65|284.25|287.81|285.41|286.26|283.86|0
1650480300000|2022-04-20 18:45:00|286.52|284.12|287.68|285.28|288.59|286.19|285.87|283.47|0
1650480600000|2022-04-20 18:50:00|287.42|285.02|282.12|279.72|287.55|285.15|281.87|279.47|0
1650480900000|2022-04-20 18:55:00|282|279.6|283.28|280.88|283.8|281.4|280.84|278.44|0
1650481200000|2022-04-20 19:00:00|283.54|281.14|286.64|284.24|287.42|285.02|282.89|280.49|0
1650481500000|2022-04-20 19:05:00|286.12|283.72|286.89|284.49|287.02|284.62|285.08|282.68|0
1650481800000|2022-04-20 19:10:00|287.02|284.62|289.88|287.48|290.54|288.14|285.99|283.59|0
1650482100000|2022-04-20 19:15:00|290.54|288.14|289.49|287.09|290.8|288.4|288.58|286.18|0
1650482400000|2022-04-20 19:20:00|289.62|287.22|290.01|287.61|290.53|288.13|288.97|286.57|0
1650482700000|2022-04-20 19:25:00|290.27|287.87|291.05|288.65|293.02|290.62|290.01|287.61|0
1650483000000|2022-04-20 19:30:00|291.45|289.05|288.05|285.65|291.58|289.18|287.92|285.52|0
1650483300000|2022-04-20 19:35:00|288.57|286.17|289.4|287|290.53|288.13|287.53|285.13|0
1650483600000|2022-04-20 19:40:00|289.27|286.87|290.57|288.17|290.96|288.56|289.2|286.8|0
1650483900000|2022-04-20 19:45:00|290.7|288.3|290.68|288.28|294.9|292.5|290.57|288.17|0
1650484200000|2022-04-20 19:50:00|289.11|286.71|284.81|282.41|289.11|286.71|284.29|281.89|0
1650484500000|2022-04-20 19:55:00|285.2|282.8|287.51|285.11|288.81|286.41|281.47|279.07|0
1650484800000|2022-04-20 20:00:00|287.38|284.98|292.07|289.67|292.98|290.58|287.12|284.72|0
1650485100000|2022-04-20 20:05:00|293.64|291.24|294.16|291.76|295.35|292.95|287.89|285.49|0
1650485400000|2022-04-20 20:10:00|293.96|291.56|292.98|290.58|294.03|291.63|292.59|290.19|0
1650485700000|2022-04-20 20:15:00|293.7|290.9|292.13|289.33|293.7|290.9|291.87|289.07|0
1650486000000|2022-04-20 20:20:00|292|289.2|291.93|289.13|292.52|289.72|291.47|288.67|0
1650486300000|2022-04-20 20:25:00|292|289.2|292.26|289.46|292.65|289.85|291.6|288.8|0
1650486600000|2022-04-20 20:30:00|292.19|289.39|293.96|291.16|294.35|291.55|292.12|289.32|0
1650486900000|2022-04-20 20:35:00|293.83|291.03|294.22|291.42|294.35|291.55|293.69|290.89|0
1650487200000|2022-04-20 20:40:00|294.35|291.55|294.08|291.28|294.35|291.55|293.82|291.02|0
1650487500000|2022-04-20 20:45:00|293.95|291.15|294.87|292.07|294.87|292.07|293.82|291.02|0
1650487800000|2022-04-20 20:50:00|294.8|292|295|292.2|295.13|292.33|294.8|292|0
1650488100000|2022-04-20 20:55:00|295.13|292.33|294.75|291.95|295.26|292.46|294.73|291.93|0
1650488400000|2022-04-20 21:00:00|294.66|291.86|294.67|291.87|294.73|291.93|294.52|291.72|0
1650488700000|2022-04-20 21:05:00|294.69|291.89|294.96|292.16|295.05|292.25|294.61|291.81|0
1650489000000|2022-04-20 21:10:00|294.94|292.14|295.19|292.39|295.27|292.47|294.92|292.12|0
1650489300000|2022-04-20 21:15:00|295.16|292.36|294.99|292.19|295.19|292.39|294.47|291.67|0
1650489600000|2022-04-20 21:20:00|294.95|292.15|295.03|292.23|295.04|292.24|294.89|292.09|0
1650489900000|2022-04-20 21:25:00|294.97|292.17|295.17|292.37|295.17|292.37|294.62|291.82|0
1650490200000|2022-04-20 21:30:00|295.21|292.41|295.41|292.61|295.41|292.61|295.18|292.38|0
1650490500000|2022-04-20 21:35:00|295.53|292.73|295.32|292.52|295.53|292.73|295.26|292.46|0
1650490800000|2022-04-20 21:40:00|295.34|292.54|295.26|292.46|295.34|292.54|295.14|292.34|0
1650491100000|2022-04-20 21:45:00|295.18|292.38|295.18|292.38|295.18|292.38|295.18|292.38|0
1650491400000|2022-04-20 21:50:00|295.17|292.37|294.97|292.17|295.17|292.37|294.9|292.1|0
1650491700000|2022-04-20 21:55:00|294.99|292.19|294.83|292.03|294.99|292.19|294.83|292.03|0
1650492000000|2022-04-20 22:00:00|294.25|291.45|295.23|292.43|295.82|293.02|294.18|291.38|0
1650492300000|2022-04-20 22:05:00|295.1|292.3|295.76|292.96|296.29|293.49|294.97|292.17|0
1650492600000|2022-04-20 22:10:00|295.89|293.09|295.03|292.23|296.02|293.22|294.7|291.9|0
1650492900000|2022-04-20 22:15:00|295.1|292.3|295.09|292.29|295.82|293.02|295.09|292.29|0
1650493200000|2022-04-20 22:20:00|295.16|292.36|295.75|292.95|296.02|293.22|295.16|292.36|0
1650493500000|2022-04-20 22:25:00|295.62|292.82|295.22|292.42|295.75|292.95|295.22|292.42|0
1650493800000|2022-04-20 22:30:00|295.35|292.55|296.67|293.87|296.8|294|295.22|292.42|0
1650494100000|2022-04-20 22:35:00|296.73|293.93|297.06|294.26|297.2|294.4|296.54|293.74|0
1650494400000|2022-04-20 22:40:00|296.93|294.13|296.01|293.21|297.06|294.26|295.87|293.07|0
1650494700000|2022-04-20 22:45:00|295.87|293.07|294.82|292.02|296.01|293.21|294.03|291.23|0
1650495000000|2022-04-20 22:50:00|294.95|292.15|295.08|292.28|295.87|293.07|294.95|292.15|0
1650495300000|2022-04-20 22:55:00|294.95|292.15|294.68|291.88|295.47|292.67|294.61|291.81|0
1650495600000|2022-04-20 23:00:00|294.55|291.75|294.94|292.14|295.08|292.28|294.55|291.75|0
1650495900000|2022-04-20 23:05:00|294.81|292.01|294.81|292.01|295.14|292.34|294.81|292.01|0
1650496200000|2022-04-20 23:10:00|294.94|292.14|294.41|291.61|295.07|292.27|294.28|291.48|0
1650496500000|2022-04-20 23:15:00|294.34|291.54|294.94|292.14|294.94|292.14|294.28|291.48|0
1650496800000|2022-04-20 23:20:00|294.87|292.07|294.67|291.87|294.87|292.07|294.41|291.61|0
1650497100000|2022-04-20 23:25:00|294.73|291.93|295.2|292.4|295.2|292.4|294.73|291.93|0
1650497400000|2022-04-20 23:30:00|295.33|292.53|295.33|292.53|295.46|292.66|294.93|292.13|0
1650497700000|2022-04-20 23:35:00|295.46|292.66|295.59|292.79|295.72|292.92|295.19|292.39|0
1650498000000|2022-04-20 23:40:00|295.72|292.92|296.38|293.58|296.38|293.58|295.59|292.79|0
1650498300000|2022-04-20 23:45:00|296.51|293.71|296.5|293.7|296.64|293.84|295.85|293.05|0
1650498600000|2022-04-20 23:50:00|296.64|293.84|296.5|293.7|297.03|294.23|296.37|293.57|0
1650498900000|2022-04-20 23:55:00|296.37|293.57|295.84|293.04|296.63|293.83|295.84|293.04|0
1650499200000|2022-04-21 00:00:00|295.71|292.91|296.43|293.63|297.56|294.76|295.71|292.91|0
1650499500000|2022-04-21 00:05:00|296.5|293.7|297.02|294.22|297.42|294.62|296.5|293.7|0
1650499800000|2022-04-21 00:10:00|296.89|294.09|296.49|293.69|297.16|294.36|296.49|293.69|0
1650500100000|2022-04-21 00:15:00|296.36|293.56|297.55|294.75|297.81|295.01|296.36|293.56|0
1650500400000|2022-04-21 00:20:00|297.48|294.68|297.02|294.22|297.55|294.75|296.62|293.82|0
1650500700000|2022-04-21 00:25:00|297.15|294.35|297.02|294.22|297.41|294.61|297.02|294.22|0
1650501000000|2022-04-21 00:30:00|297.08|294.28|297.54|294.74|297.68|294.88|297.01|294.21|0
1650501300000|2022-04-21 00:35:00|297.41|294.61|296.48|293.68|297.67|294.87|296.35|293.55|0
1650501600000|2022-04-21 00:40:00|296.35|293.55|296.88|294.08|296.88|294.08|296.35|293.55|0
1650501900000|2022-04-21 00:45:00|297.01|294.21|296.08|293.28|297.01|294.21|295.82|293.02|0
1650502200000|2022-04-21 00:50:00|295.95|293.15|295.88|293.08|296.21|293.41|295.69|292.89|0
1650502500000|2022-04-21 00:55:00|296.08|293.28|296.34|293.54|296.74|293.94|295.82|293.02|0
1650502800000|2022-04-21 01:00:00|296.47|293.67|296.34|293.54|296.87|294.07|296.27|293.47|0
1650503100000|2022-04-21 01:05:00|296.21|293.41|295.68|292.88|296.21|293.41|295.42|292.62|0
1650503400000|2022-04-21 01:10:00|295.81|293.01|295.81|293.01|295.94|293.14|295.28|292.48|0
1650503700000|2022-04-21 01:15:00|295.94|293.14|296.47|293.67|296.6|293.8|295.81|293.01|0
1650504000000|2022-04-21 01:20:00|296.4|293.6|295.8|293|296.47|293.67|295.41|292.61|0
1650504300000|2022-04-21 01:25:00|295.67|292.87|295.67|292.87|295.94|293.14|295.28|292.48|0
1650504600000|2022-04-21 01:30:00|295.73|292.93|296.99|294.19|297.12|294.32|295.41|292.61|0
1650504900000|2022-04-21 01:35:00|296.92|294.12|297.38|294.58|297.91|295.11|296.86|294.06|0
1650505200000|2022-04-21 01:40:00|297.25|294.45|298.9|296.1|299.23|296.43|297.12|294.32|0
1650505500000|2022-04-21 01:45:00|299.1|296.3|298.97|296.17|299.37|296.57|298.77|295.97|0
1650505800000|2022-04-21 01:50:00|298.83|296.03|298.96|296.16|299.23|296.43|298.7|295.9|0
1650506100000|2022-04-21 01:55:00|299.1|296.3|298.83|296.03|299.36|296.56|298.7|295.9|0
1650506400000|2022-04-21 02:00:00|298.96|296.16|298.3|295.5|298.96|296.16|298.03|295.23|0
1650506700000|2022-04-21 02:05:00|298.16|295.36|299.35|296.55|299.75|296.95|298.16|295.36|0
1650507000000|2022-04-21 02:10:00|299.49|296.69|299.49|296.69|299.89|297.09|299.35|296.55|0
1650507300000|2022-04-21 02:15:00|299.62|296.82|299.88|297.08|299.88|297.08|299.48|296.68|0
1650507600000|2022-04-21 02:20:00|299.75|296.95|299.22|296.42|299.75|296.95|299.08|296.28|0
1650507900000|2022-04-21 02:25:00|299.15|296.35|298.82|296.02|299.22|296.42|298.82|296.02|0
1650508200000|2022-04-21 02:30:00|298.68|295.88|298.95|296.15|299.08|296.28|298.68|295.88|0
1650508500000|2022-04-21 02:35:00|298.88|296.08|298.15|295.35|298.95|296.15|298.02|295.22|0
1650508800000|2022-04-21 02:40:00|298.21|295.41|298.54|295.74|298.68|295.88|298.15|295.35|0
1650509100000|2022-04-21 02:45:00|298.68|295.88|298.41|295.61|298.68|295.88|298.15|295.35|0
1650509400000|2022-04-21 02:50:00|298.47|295.67|298.14|295.34|298.47|295.67|297.88|295.08|0
1650509700000|2022-04-21 02:55:00|298.21|295.41|298.54|295.74|298.8|296|298.14|295.34|0
1650510000000|2022-04-21 03:00:00|298.67|295.87|298.67|295.87|299.2|296.4|298.54|295.74|0
1650510300000|2022-04-21 03:05:00|298.54|295.74|298.8|296|298.8|296|298.53|295.73|0
1650510600000|2022-04-21 03:10:00|298.93|296.13|297.74|294.94|298.93|296.13|297.74|294.94|0
1650510900000|2022-04-21 03:15:00|297.67|294.87|297.47|294.67|298|295.2|297.34|294.54|0
1650511200000|2022-04-21 03:20:00|297.34|294.54|296.94|294.14|297.34|294.54|296.41|293.61|0
1650511500000|2022-04-21 03:25:00|296.81|294.01|296.94|294.14|297.2|294.4|296.54|293.74|0
1650511800000|2022-04-21 03:30:00|296.81|294.01|296.94|294.14|297.6|294.8|296.81|294.01|0
1650512100000|2022-04-21 03:35:00|297.07|294.27|296.27|293.47|297.07|294.27|296.14|293.34|0
1650512400000|2022-04-21 03:40:00|296.4|293.6|296.53|293.73|296.67|293.87|296.27|293.47|0
1650512700000|2022-04-21 03:45:00|296.6|293.8|296.66|293.86|297.06|294.26|296.53|293.73|0
1650513000000|2022-04-21 03:50:00|296.73|293.93|296|293.2|296.73|293.93|296|293.2|0
1650513300000|2022-04-21 03:55:00|295.87|293.07|295.74|292.94|296|293.2|295.47|292.67|0
1650513600000|2022-04-21 04:00:00|295.87|293.07|296|293.2|296.26|293.46|295.74|292.94|0
1650513900000|2022-04-21 04:05:00|296.06|293.26|296.66|293.86|296.66|293.86|296.06|293.26|0
1650514200000|2022-04-21 04:10:00|296.79|293.99|296.79|293.99|296.92|294.12|296.26|293.46|0
1650514500000|2022-04-21 04:15:00|296.92|294.12|296.78|293.98|297.18|294.38|296.65|293.85|0
1650514800000|2022-04-21 04:20:00|296.65|293.85|296.65|293.85|296.85|294.05|296.52|293.72|0
1650515100000|2022-04-21 04:25:00|296.78|293.98|296.65|293.85|296.91|294.11|296.38|293.58|0
1650515400000|2022-04-21 04:30:00|296.58|293.78|296.84|294.04|297.31|294.51|296.58|293.78|0
1650515700000|2022-04-21 04:35:00|296.78|293.98|297.04|294.24|297.17|294.37|296.78|293.98|0
1650516000000|2022-04-21 04:40:00|297.1|294.3|297.17|294.37|297.17|294.37|296.91|294.11|0
1650516300000|2022-04-21 04:45:00|297.04|294.24|297.3|294.5|297.56|294.76|297.03|294.23|0
1650516600000|2022-04-21 04:50:00|297.23|294.43|297.56|294.76|297.56|294.76|297.17|294.37|0
1650516900000|2022-04-21 04:55:00|297.69|294.89|297.56|294.76|297.69|294.89|297.43|294.63|0
1650517200000|2022-04-21 05:00:00|297.62|294.82|296.9|294.1|297.82|295.02|296.37|293.57|0
1650517500000|2022-04-21 05:05:00|297.03|294.23|297.69|294.89|299.15|296.35|296.96|294.16|0
1650517800000|2022-04-21 05:10:00|297.82|295.02|300.34|297.54|300.47|297.67|297.55|294.75|0
1650518100000|2022-04-21 05:15:00|300.47|297.67|300.99|298.19|301.53|298.73|300.34|297.54|0
1650518400000|2022-04-21 05:20:00|300.86|298.06|300.56|297.76|300.99|298.19|300.23|297.43|0
1650518700000|2022-04-21 05:25:00|300.49|297.69|299.63|296.83|300.56|297.76|299.37|296.57|0
1650519000000|2022-04-21 05:30:00|299.76|296.96|298.57|295.77|299.76|296.96|298.36|295.56|0
1650519300000|2022-04-21 05:35:00|298.83|296.03|298.83|296.03|298.96|296.16|298.43|295.63|0
1650519600000|2022-04-21 05:40:00|298.96|296.16|299.62|296.82|299.62|296.82|298.96|296.16|0
1650519900000|2022-04-21 05:45:00|299.49|296.69|298.96|296.16|299.62|296.82|298.69|295.89|0
1650520200000|2022-04-21 05:50:00|299.09|296.29|298.69|295.89|300.02|297.22|298.56|295.76|0
1650520500000|2022-04-21 05:55:00|298.62|295.82|297.89|295.09|298.82|296.02|297.56|294.76|0
1650520800000|2022-04-21 06:00:00|298.03|295.23|296.76|293.96|298.03|295.23|296.17|293.37|0
1650521100000|2022-04-21 06:05:00|296.7|293.9|296.3|293.5|297.1|294.3|296.3|293.5|0
1650521400000|2022-04-21 06:10:00|296.43|293.63|295.38|292.58|296.83|294.03|294.78|291.98|0
1650521700000|2022-04-21 06:15:00|295.11|292.31|294.98|292.18|295.31|292.51|293.8|291|0
1650522000000|2022-04-21 06:20:00|294.72|291.92|295.64|292.84|296.03|293.23|294.72|291.92|0
1650522300000|2022-04-21 06:25:00|295.5|292.7|295.9|293.1|296.29|293.49|294.98|292.18|0
1650522600000|2022-04-21 06:30:00|295.96|293.16|294.97|292.17|296.42|293.62|294.84|292.04|0
1650522900000|2022-04-21 06:35:00|294.9|292.1|295.17|292.37|295.76|292.96|294.58|291.78|0
1650523200000|2022-04-21 06:40:00|295.23|292.43|295.63|292.83|296.15|293.35|295.16|292.36|0
1650523500000|2022-04-21 06:45:00|295.49|292.69|296.08|293.28|296.68|293.88|295.36|292.56|0
1650523800000|2022-04-21 06:50:00|296.02|293.22|296.68|293.88|296.68|293.88|295.36|292.56|0
1650524100000|2022-04-21 06:55:00|296.87|294.07|297.21|294.41|298|295.2|296.55|293.75|0
1650524400000|2022-04-21 07:00:00|297.73|294.93|296.01|293.21|297.73|294.93|295.09|292.29|0
1650524700000|2022-04-21 07:05:00|295.68|293.28|297.27|294.87|297.27|294.87|295.02|292.62|0
1650525000000|2022-04-21 07:10:00|296.93|294.53|297.66|295.26|297.93|295.53|295.81|293.41|0
1650525300000|2022-04-21 07:15:00|297.53|295.13|297.92|295.52|299.12|296.72|297.53|295.13|0
1650525600000|2022-04-21 07:20:00|298.06|295.66|298.85|296.45|298.85|296.45|295.94|293.54|0
1650525900000|2022-04-21 07:25:00|298.78|296.38|299.51|297.11|299.51|297.11|297.19|294.79|0
1650526200000|2022-04-21 07:30:00|299.64|297.24|299.44|297.04|299.64|297.24|298.05|295.65|0
1650526500000|2022-04-21 07:35:00|299.51|297.11|300.77|298.37|301.5|299.1|299.38|296.98|0
1650526800000|2022-04-21 07:40:00|300.9|298.5|299.77|297.37|301.64|299.24|299.77|297.37|0
1650527100000|2022-04-21 07:45:00|300.1|297.7|299.02|296.62|304.25|301.85|299.02|296.62|0
1650527400000|2022-04-21 07:50:00|299.08|296.68|300.35|297.95|300.48|298.08|298.89|296.49|0
1650527700000|2022-04-21 07:55:00|300.28|297.88|303.69|301.29|304.36|301.96|300.15|297.75|0
1650528000000|2022-04-21 08:00:00|303.56|301.16|304.09|301.69|304.63|302.23|302.89|300.49|0
1650528300000|2022-04-21 08:05:00|304.02|301.62|304.63|302.23|305.03|302.63|303.75|301.35|0
1650528600000|2022-04-21 08:10:00|304.69|302.29|304.89|302.49|305.03|302.63|303.95|301.55|0
1650528900000|2022-04-21 08:15:00|305.03|302.63|304.76|302.36|305.83|303.43|304.49|302.09|0
1650529200000|2022-04-21 08:20:00|304.62|302.22|303.55|301.15|305.03|302.63|303.55|301.15|0
1650529500000|2022-04-21 08:25:00|303.28|300.88|303.68|301.28|303.95|301.55|303.28|300.88|0
1650529800000|2022-04-21 08:30:00|303.54|301.14|304.35|301.95|304.48|302.08|303.28|300.88|0
1650530100000|2022-04-21 08:35:00|304.21|301.81|303.54|301.14|304.35|301.95|303.27|300.87|0
1650530400000|2022-04-21 08:40:00|303.67|301.27|303.67|301.27|303.94|301.54|303.47|301.07|0
1650530700000|2022-04-21 08:45:00|303.94|301.54|303.87|301.47|304.21|301.81|303.67|301.27|0
1650531000000|2022-04-21 08:50:00|303.8|301.4|305.01|302.61|305.55|303.15|303.8|301.4|0
1650531300000|2022-04-21 08:55:00|304.88|302.48|305.28|302.88|305.41|303.01|304.47|302.07|0
1650531600000|2022-04-21 09:00:00|305.14|302.74|302.32|299.92|305.55|303.15|302.19|299.79|0
1650531900000|2022-04-21 09:05:00|302.06|299.66|303.05|300.65|303.05|300.65|301.79|299.39|0
1650532200000|2022-04-21 09:10:00|302.99|300.59|303.39|300.99|303.53|301.13|302.85|300.45|0
1650532500000|2022-04-21 09:15:00|303.26|300.86|303.52|301.12|303.86|301.46|302.78|300.38|0
1650532800000|2022-04-21 09:20:00|303.39|300.99|303.92|301.52|304.26|301.86|303.25|300.85|0
1650533100000|2022-04-21 09:25:00|303.79|301.39|303.92|301.52|304.32|301.92|303.65|301.25|0
1650533400000|2022-04-21 09:30:00|303.79|301.39|302.71|300.31|304.05|301.65|302.51|300.11|0
1650533700000|2022-04-21 09:35:00|302.85|300.45|301.77|299.37|302.98|300.58|300.97|298.57|0
1650534000000|2022-04-21 09:40:00|301.91|299.51|301.9|299.5|302.31|299.91|301.64|299.24|0
1650534300000|2022-04-21 09:45:00|301.77|299.37|302.44|300.04|302.57|300.17|301.5|299.1|0
1650534600000|2022-04-21 09:50:00|302.3|299.9|301.9|299.5|302.3|299.9|301.37|298.97|0
1650534900000|2022-04-21 09:55:00|301.96|299.56|301.76|299.36|302.17|299.77|301.63|299.23|0
1650535200000|2022-04-21 10:00:00|301.63|299.23|301.49|299.09|301.83|299.43|300.96|298.56|0
1650535500000|2022-04-21 10:05:00|301.63|299.23|302.83|300.43|302.83|300.43|301.36|298.96|0
1650535800000|2022-04-21 10:10:00|302.7|300.3|303.1|300.7|303.1|300.7|302.16|299.76|0
1650536100000|2022-04-21 10:15:00|302.96|300.56|303.23|300.83|303.36|300.96|302.56|300.16|0
1650536400000|2022-04-21 10:20:00|303.29|300.89|303.36|300.96|303.5|301.1|302.89|300.49|0
1650536700000|2022-04-21 10:25:00|303.49|301.09|303.76|301.36|303.89|301.49|303.23|300.83|0
1650537000000|2022-04-21 10:30:00|303.89|301.49|304.7|302.3|304.7|302.3|303.62|301.22|0
1650537300000|2022-04-21 10:35:00|304.56|302.16|304.29|301.89|304.7|302.3|303.89|301.49|0
1650537600000|2022-04-21 10:40:00|304.43|302.03|304.62|302.22|304.69|302.29|303.89|301.49|0
1650537900000|2022-04-21 10:45:00|304.69|302.29|304.96|302.56|305.63|303.23|304.42|302.02|0
1650538200000|2022-04-21 10:50:00|304.83|302.43|304.96|302.56|305.09|302.69|304.56|302.16|0
1650538500000|2022-04-21 10:55:00|304.82|302.42|304.75|302.35|304.96|302.56|304.15|301.75|0
1650538800000|2022-04-21 11:00:00|305.09|302.69|304.15|301.75|305.09|302.69|303.88|301.48|0
1650539100000|2022-04-21 11:05:00|304.01|301.61|303.74|301.34|304.15|301.75|303.07|300.67|0
1650539400000|2022-04-21 11:10:00|303.61|301.21|304.28|301.88|304.55|302.15|303.21|300.81|0
1650539700000|2022-04-21 11:15:00|304.01|301.61|305.22|302.82|305.89|303.49|304.01|301.61|0
1650540000000|2022-04-21 11:20:00|305.08|302.68|305.75|303.35|305.89|303.49|305.08|302.68|0
1650540300000|2022-04-21 11:25:00|305.89|303.49|307.1|304.7|307.1|304.7|305.68|303.28|0
1650540600000|2022-04-21 11:30:00|306.96|304.56|306.62|304.22|307.37|304.97|305.75|303.35|0
1650540900000|2022-04-21 11:35:00|306.56|304.16|305.88|303.48|306.56|304.16|305.75|303.35|0
1650541200000|2022-04-21 11:40:00|306.02|303.62|305.48|303.08|306.42|304.02|305.48|303.08|0
1650541500000|2022-04-21 11:45:00|305.34|302.94|305.88|303.48|306.01|303.61|305.14|302.74|0
1650541800000|2022-04-21 11:50:00|305.74|303.34|306.82|304.42|306.82|304.42|305.34|302.94|0
1650542100000|2022-04-21 11:55:00|306.68|304.28|307.02|304.62|307.76|305.36|306.68|304.28|0
1650542400000|2022-04-21 12:00:00|306.82|304.42|307.55|305.15|307.9|305.5|306.68|304.28|0
1650542700000|2022-04-21 12:05:00|307.62|305.22|307.22|304.82|307.62|305.22|306.27|303.87|0
1650543000000|2022-04-21 12:10:00|307.08|304.68|306.81|304.41|307.22|304.82|306.27|303.87|0
1650543300000|2022-04-21 12:15:00|306.67|304.27|305.46|303.06|306.94|304.54|305.39|302.99|0
1650543600000|2022-04-21 12:20:00|305.33|302.93|305.86|303.46|306|303.6|305.33|302.93|0
1650543900000|2022-04-21 12:25:00|305.93|303.53|305.46|303.06|306|303.6|305.32|302.92|0
1650544200000|2022-04-21 12:30:00|305.39|302.99|305.59|303.19|306.87|304.47|305.13|302.73|0
1650544500000|2022-04-21 12:35:00|305.73|303.33|307.28|304.88|307.41|305.01|305.53|303.13|0
1650544800000|2022-04-21 12:40:00|307.41|305.01|307.95|305.55|308.08|305.68|307.01|304.61|0
1650545100000|2022-04-21 12:45:00|308.08|305.68|307.81|305.41|308.08|305.68|307.54|305.14|0
1650545400000|2022-04-21 12:50:00|307.68|305.28|309.02|306.62|309.02|306.62|307.68|305.28|0
1650545700000|2022-04-21 12:55:00|308.89|306.49|309.16|306.76|309.29|306.89|308.28|305.88|0
1650546000000|2022-04-21 13:00:00|308.89|306.49|308.07|305.67|309.7|307.3|307.94|305.54|0
1650546300000|2022-04-21 13:05:00|307.94|305.54|307.8|305.4|308.07|305.67|307.4|305|0
1650546600000|2022-04-21 13:10:00|307.94|305.54|307.64|305.24|309.15|306.75|307.51|305.11|0
1650546900000|2022-04-21 13:15:00|307.37|304.97|308.05|305.65|308.59|306.19|307.24|304.84|0
1650547200000|2022-04-21 13:20:00|307.91|305.51|307.91|305.51|308.18|305.78|307.51|305.11|0
1650547500000|2022-04-21 13:25:00|308.04|305.64|307.37|304.97|308.18|305.78|306.83|304.43|0
1650547800000|2022-04-21 13:30:00|307.77|305.37|314.02|311.62|314.29|311.89|307.77|305.37|0
1650548100000|2022-04-21 13:35:00|314.29|311.89|310.2|307.8|314.84|312.44|308.71|306.31|0
1650548400000|2022-04-21 13:40:00|310.47|308.07|311.42|309.02|312.1|309.7|309.39|306.99|0
1650548700000|2022-04-21 13:45:00|311.56|309.16|313.19|310.79|313.33|310.93|309.79|307.39|0
1650549000000|2022-04-21 13:50:00|314.15|311.75|312.23|309.83|315.38|312.98|310.6|308.2|0
1650549300000|2022-04-21 13:55:00|311.96|309.56|311.82|309.42|313.6|311.2|311.82|309.42|0
1650549600000|2022-04-21 14:00:00|312.23|309.83|311.96|309.56|312.23|309.83|309.92|307.52|0
1650549900000|2022-04-21 14:05:00|311.89|309.49|308.02|305.62|311.89|309.49|306.95|304.55|0
1650550200000|2022-04-21 14:10:00|308.16|305.76|307.48|305.08|309.78|307.38|306.27|303.87|0
1650550500000|2022-04-21 14:15:00|307.21|304.81|305.4|303|309.32|306.92|305.4|303|0
1650550800000|2022-04-21 14:20:00|305.13|302.73|306.15|303.75|307.5|305.1|304.11|301.71|0
1650551100000|2022-04-21 14:25:00|305.62|303.22|308.98|306.58|309.66|307.26|304.68|302.28|0
1650551400000|2022-04-21 14:30:00|308.85|306.45|309.45|307.05|309.79|307.39|308.17|305.77|0
1650551700000|2022-04-21 14:35:00|309.72|307.32|307.22|304.82|310.33|307.93|306.15|303.75|0
1650552000000|2022-04-21 14:40:00|307.36|304.96|305.34|302.94|307.49|305.09|304.13|301.73|0
1650552300000|2022-04-21 14:45:00|305.47|303.07|301.19|298.79|305.47|303.07|300.66|298.26|0
1650552600000|2022-04-21 14:50:00|300.92|298.52|300.95|298.55|302.79|300.39|300.02|297.62|0
1650552900000|2022-04-21 14:55:00|300.68|298.28|302.01|299.61|302.41|300.01|299.88|297.48|0
1650553200000|2022-04-21 15:00:00|301.35|298.95|302.81|300.41|303.48|301.08|300.68|298.28|0
1650553500000|2022-04-21 15:05:00|303.08|300.68|300.94|298.54|303.21|300.81|299.75|297.35|0
1650553800000|2022-04-21 15:10:00|300.41|298.01|302.01|299.61|303.48|301.08|300.41|298.01|0
1650554100000|2022-04-21 15:15:00|302.27|299.87|301.34|298.94|302.27|299.87|299.08|296.68|0
1650554400000|2022-04-21 15:20:00|301.2|298.8|299.61|297.21|301.6|299.2|296.96|294.56|0
1650554700000|2022-04-21 15:25:00|299.54|297.14|298.67|296.27|302|299.6|297.88|295.48|0
1650555000000|2022-04-21 15:30:00|298.14|295.74|295.83|293.43|298.81|296.41|294.45|292.05|0
1650555300000|2022-04-21 15:35:00|296.42|294.02|294.84|292.44|297.08|294.68|294.31|291.91|0
1650555600000|2022-04-21 15:40:00|294.71|292.31|292.63|290.23|294.84|292.44|291.97|289.57|0
1650555900000|2022-04-21 15:45:00|292.76|290.36|292.75|290.35|293.28|290.88|291.58|289.18|0
1650556200000|2022-04-21 15:50:00|292.62|290.22|292.36|289.96|293.93|291.53|291.44|289.04|0
1650556500000|2022-04-21 15:55:00|292.49|290.09|288.7|286.3|292.49|290.09|288.57|286.17|0
1650556800000|2022-04-21 16:00:00|288.83|286.43|286.78|284.38|290.68|288.28|286.46|284.06|0
1650557100000|2022-04-21 16:05:00|286.39|283.99|286.26|283.86|288.99|286.59|285.75|283.35|0
1650557400000|2022-04-21 16:10:00|286.13|283.73|286|283.6|287.56|285.16|284.45|282.05|0
1650557700000|2022-04-21 16:15:00|285.62|283.22|287.29|284.89|287.55|285.15|285.1|282.7|0
1650558000000|2022-04-21 16:20:00|286.97|284.57|283.81|281.41|287.81|285.41|283.68|281.28|0
1650558300000|2022-04-21 16:25:00|283.68|281.28|283.8|281.4|286|283.6|283.16|280.76|0
1650558600000|2022-04-21 16:30:00|283.68|281.28|286.95|284.55|287.8|285.4|282.98|280.58|0
1650558900000|2022-04-21 16:35:00|286.76|284.36|285.34|282.94|288.44|286.04|284.7|282.3|0
1650559200000|2022-04-21 16:40:00|285.6|283.2|286.04|283.64|287.34|284.94|284.82|282.42|0
1650559500000|2022-04-21 16:45:00|285.98|283.58|283.53|281.13|286.89|284.49|282.77|280.37|0
1650559800000|2022-04-21 16:50:00|283.34|280.94|279.95|277.55|283.34|280.94|279.44|277.04|0
1650560100000|2022-04-21 16:55:00|279.82|277.42|279.44|277.04|281.87|279.47|279.44|277.04|0
1650560400000|2022-04-21 17:00:00|279.06|276.66|277.32|274.92|281.29|278.89|276.23|273.83|0
1650560700000|2022-04-21 17:05:00|277.45|275.05|276.94|274.54|277.58|275.18|276.56|274.16|0
1650561000000|2022-04-21 17:10:00|277.07|274.67|278.59|276.19|278.97|276.57|276.56|274.16|0
1650561300000|2022-04-21 17:15:00|277.95|275.55|274.03|271.63|278.59|276.19|273.28|270.88|0
1650561600000|2022-04-21 17:20:00|273.4|271|279.43|277.03|281.34|278.94|273.4|271|0
1650561900000|2022-04-21 17:25:00|279.55|277.15|282.23|279.83|283|280.6|277.14|274.74|0
1650562200000|2022-04-21 17:30:00|282.49|280.09|280.82|278.42|284.16|281.76|280.57|278.17|0
1650562500000|2022-04-21 17:35:00|280.57|278.17|277.26|274.86|280.57|278.17|276.12|273.72|0
1650562800000|2022-04-21 17:40:00|276.75|274.35|276.88|274.48|279.29|276.89|275.23|272.83|0
1650563100000|2022-04-21 17:45:00|276.75|274.35|278.19|275.79|280.75|278.35|275.74|273.34|0
1650563400000|2022-04-21 17:50:00|277.93|275.53|275.52|273.12|278.19|275.79|275.52|273.12|0
1650563700000|2022-04-21 17:55:00|275.83|273.43|274|271.6|276.53|274.13|273.12|270.72|0
1650564000000|2022-04-21 18:00:00|273.43|271.03|269.06|266.18|273.43|271.03|266.57|263.69|0
1650564300000|2022-04-21 18:05:00|268.94|266.06|270.68|267.8|270.68|267.8|268.69|265.81|0
1650564600000|2022-04-21 18:10:00|270.31|267.43|268.81|265.93|271.31|268.43|268.56|265.68|0
1650564900000|2022-04-21 18:15:00|268.93|266.05|269.31|266.43|270.68|267.8|267.81|264.93|0
1650565200000|2022-04-21 18:20:00|269.43|266.55|268.31|265.43|272.56|269.68|268.31|265.43|0
1650565500000|2022-04-21 18:25:00|268.43|265.55|269.31|266.91|271.18|268.3|268.31|265.43|0
1650565800000|2022-04-21 18:30:00|268.87|266.47|272.19|269.79|272.94|270.54|267.82|265.42|0
1650566100000|2022-04-21 18:35:00|271.93|269.53|270.18|267.78|275.46|273.06|269.81|267.41|0
1650566400000|2022-04-21 18:40:00|270.3|267.9|266.2|263.8|270.8|268.4|266.07|263.67|0
1650566700000|2022-04-21 18:45:00|266.32|263.92|263.6|261.2|266.32|263.92|263.23|260.83|0
1650567000000|2022-04-21 18:50:00|263.85|261.45|263.89|261.01|266.32|263.44|263.35|260.47|0
1650567300000|2022-04-21 18:55:00|263.39|260.51|262.78|259.9|263.76|260.88|261.31|258.43|0
1650567600000|2022-04-21 19:00:00|262.53|259.65|258.38|255.5|262.66|259.78|258.26|255.38|0
1650567900000|2022-04-21 19:05:00|258.74|255.86|257.4|254.52|260.82|257.94|257.4|254.52|0
1650568200000|2022-04-21 19:10:00|257.16|254.28|257.71|254.83|259.01|256.13|255.8|252.92|0
1650568500000|2022-04-21 19:15:00|258.07|255.19|258.56|255.68|260.02|257.14|255.89|253.01|0
1650568800000|2022-04-21 19:20:00|258.68|255.8|261.36|258.48|261.36|258.48|256.86|253.98|0
1650569100000|2022-04-21 19:25:00|261.24|258.36|263.94|261.06|264.56|261.68|258.07|255.19|0
1650569400000|2022-04-21 19:30:00|262.96|260.08|257.99|255.11|263.75|260.87|257.87|254.99|0
1650569700000|2022-04-21 19:35:00|257.75|254.87|255.93|252.81|257.75|254.87|254.06|251.12|0
1650570000000|2022-04-21 19:40:00|256.17|253.05|259.89|256.77|260.01|256.89|256.17|253.05|0
1650570300000|2022-04-21 19:45:00|259.76|256.64|252.62|249.5|259.76|256.64|252.5|249.38|0
1650570600000|2022-04-21 19:50:00|254.19|251.07|258.22|255.1|260.05|256.93|254.19|251.07|0
1650570900000|2022-04-21 19:55:00|258.58|255.46|256.15|253.03|258.58|255.46|254.33|251.21|0
1650571200000|2022-04-21 20:00:00|256.39|253.27|253.36|250.24|256.39|253.27|252.52|249.4|0
1650571500000|2022-04-21 20:05:00|253.48|250.36|254.02|251.62|255.22|252.82|252.48|250.08|0
1650571800000|2022-04-21 20:10:00|254.14|251.74|254.98|252.58|256.25|253.85|251.85|249.45|0
1650572100000|2022-04-21 20:15:00|255.42|252.62|254.57|251.77|256.15|253.35|254.09|251.29|0
1650572400000|2022-04-21 20:20:00|254.45|251.65|254.45|251.65|255.06|252.26|253.91|251.11|0
1650572700000|2022-04-21 20:25:00|254.93|252.13|253.85|251.05|255.9|253.1|253.66|250.86|0
1650573000000|2022-04-21 20:30:00|253.97|251.17|254.14|251.34|254.69|251.89|253.12|250.32|0
1650573300000|2022-04-21 20:35:00|254.21|251.41|253.78|250.98|254.57|251.77|253.48|250.68|0
1650573600000|2022-04-21 20:40:00|253.6|250.8|254.32|251.52|254.68|251.88|253.6|250.8|0
1650573900000|2022-04-21 20:45:00|254.44|251.64|254.2|251.4|255.17|252.37|253.96|251.16|0
1650574200000|2022-04-21 20:50:00|254.32|251.52|253.59|250.79|254.44|251.64|253.47|250.67|0
1650574500000|2022-04-21 20:55:00|253.71|250.91|253.98|251.18|254.44|251.64|253.35|250.55|0
1650574800000|2022-04-21 21:00:00|254.07|251.27|254.3|251.5|254.44|251.64|254.05|251.25|0
1650575100000|2022-04-21 21:05:00|254.28|251.48|254.18|251.38|254.44|251.64|254.18|251.38|0
1650575400000|2022-04-21 21:10:00|254.16|251.36|254|251.2|254.17|251.37|254|251.2|0
1650575700000|2022-04-21 21:15:00|253.91|251.11|253.75|250.95|253.91|251.11|253.7|250.9|0
1650576000000|2022-04-21 21:20:00|253.77|250.97|254.01|251.21|254.02|251.22|253.66|250.86|0
1650576300000|2022-04-21 21:25:00|254.02|251.22|254.01|251.21|254.06|251.26|254.01|251.21|0
1650576600000|2022-04-21 21:30:00|254.02|251.22|254.02|251.22|254.04|251.24|253.94|251.14|0
1650576900000|2022-04-21 21:35:00|254.01|251.21|254.01|251.21|254.01|251.21|254.01|251.21|0
1650577200000|2022-04-21 21:40:00|253.99|251.19|253.95|251.15|253.99|251.19|253.95|251.15|0
1650577500000|2022-04-21 21:45:00|254.03|251.23|254.03|251.23|254.03|251.23|254|251.2|0
1650577800000|2022-04-21 21:50:00|254|251.2|253.77|250.97|254.05|251.25|253.75|250.95|0
1650578100000|2022-04-21 21:55:00|253.72|250.92|254.1|251.3|254.17|251.37|253.7|250.9|0
1650578400000|2022-04-21 22:00:00|254.71|251.91|252.84|250.04|254.77|251.97|252.6|249.8|0
1650578700000|2022-04-21 22:05:00|252.96|250.16|253.92|251.12|254.29|251.49|252.84|250.04|0
1650579000000|2022-04-21 22:10:00|254.04|251.24|253.8|251|254.04|251.24|252.96|250.16|0
1650579300000|2022-04-21 22:15:00|253.74|250.94|254.16|251.36|254.28|251.48|253.44|250.64|0
1650579600000|2022-04-21 22:20:00|254.28|251.48|255|252.2|255.49|252.69|254.16|251.36|0
1650579900000|2022-04-21 22:25:00|254.88|252.08|254.76|251.96|255|252.2|254.28|251.48|0
1650580200000|2022-04-21 22:30:00|255|252.2|256.09|253.29|256.21|253.41|255|252.2|0
1650580500000|2022-04-21 22:35:00|256.21|253.41|255.72|252.92|256.21|253.41|255.48|252.68|0
1650580800000|2022-04-21 22:40:00|255.6|252.8|255.48|252.68|255.84|253.04|255.3|252.5|0
1650581100000|2022-04-21 22:45:00|255.6|252.8|254.99|252.19|255.78|252.98|254.87|252.07|0
1650581400000|2022-04-21 22:50:00|254.87|252.07|254.27|251.47|254.99|252.19|254.14|251.34|0
1650581700000|2022-04-21 22:55:00|254.39|251.59|254.5|251.7|254.51|251.71|254.14|251.34|0
1650582000000|2022-04-21 23:00:00|254.38|251.58|253.9|251.1|255.47|252.67|253.9|251.1|0
1650582300000|2022-04-21 23:05:00|253.66|250.86|253.17|250.37|253.78|250.98|252.69|249.89|0
1650582600000|2022-04-21 23:10:00|253.42|250.62|253.35|250.55|253.9|251.1|253.17|250.37|0
1650582900000|2022-04-21 23:15:00|253.29|250.49|253.77|250.97|254.07|251.27|253.29|250.49|0
1650583200000|2022-04-21 23:20:00|253.71|250.91|254.01|251.21|254.01|251.21|253.41|250.61|0
1650583500000|2022-04-21 23:25:00|254.07|251.27|253.77|250.97|254.13|251.33|253.29|250.49|0
1650583800000|2022-04-21 23:30:00|253.65|250.85|253.77|250.97|254.13|251.33|253.53|250.73|0
1650584100000|2022-04-21 23:35:00|253.82|251.02|252.2|249.4|254.13|251.33|252.2|249.4|0
1650584400000|2022-04-21 23:40:00|252.38|249.58|254.24|251.44|254.24|251.44|252.38|249.58|0
1650584700000|2022-04-21 23:45:00|254.3|251.5|251.96|249.16|254.85|252.05|251.6|248.8|0
1650585000000|2022-04-21 23:50:00|251.83|249.03|252.07|249.27|253.76|250.96|251.83|249.03|0
1650585300000|2022-04-21 23:55:00|252.19|249.39|250.39|247.59|252.19|249.39|249.68|246.88|0
1650585600000|2022-04-22 00:00:00|250.51|247.71|251.47|248.67|251.65|248.85|249.67|246.87|0
1650585900000|2022-04-22 00:05:00|251.59|248.79|253.03|250.23|253.27|250.47|251.29|248.49|0
1650586200000|2022-04-22 00:10:00|252.91|250.11|252.67|249.87|253.27|250.47|250.87|248.07|0
1650586500000|2022-04-22 00:15:00|252.79|249.99|250.74|247.94|252.79|249.99|250.5|247.7|0
1650586800000|2022-04-22 00:20:00|250.62|247.82|251.34|248.54|251.82|249.02|250.62|247.82|0
1650587100000|2022-04-22 00:25:00|251.22|248.42|250.38|247.58|251.34|248.54|249.84|247.04|0
1650587400000|2022-04-22 00:30:00|250.26|247.46|251.94|249.14|251.94|249.14|249.9|247.1|0
1650587700000|2022-04-22 00:35:00|252.06|249.26|250.97|248.17|252.18|249.38|250.26|247.46|0
1650588000000|2022-04-22 00:40:00|251.21|248.41|247.99|245.19|251.21|248.41|247.99|245.19|0
1650588300000|2022-04-22 00:45:00|247.81|245.01|243.37|240.57|248.11|245.31|243.37|240.57|0
1650588600000|2022-04-22 00:50:00|243.73|240.93|244.67|241.87|244.96|242.16|243.02|240.22|0
1650588900000|2022-04-22 00:55:00|244.78|241.98|246.32|243.52|246.32|243.52|244.55|241.75|0
1650589200000|2022-04-22 01:00:00|246.2|243.4|245.96|243.16|246.79|243.99|245.61|242.81|0
1650589500000|2022-04-22 01:05:00|246.08|243.28|246.85|244.05|246.91|244.11|245.84|243.04|0
1650589800000|2022-04-22 01:10:00|246.91|244.11|246.91|244.11|247.03|244.23|246.32|243.52|0
1650590100000|2022-04-22 01:15:00|246.84|244.04|247.5|244.7|248.09|245.29|246.84|244.04|0
1650590400000|2022-04-22 01:20:00|247.62|244.82|247.73|244.93|247.97|245.17|247.26|244.46|0
1650590700000|2022-04-22 01:25:00|247.85|245.05|246.19|243.39|248.8|246|245.95|243.15|0
1650591000000|2022-04-22 01:30:00|246.43|243.63|246.42|243.62|246.78|243.98|245.01|242.21|0
1650591300000|2022-04-22 01:35:00|246.54|243.74|245.95|243.15|247.85|245.05|245.95|243.15|0
1650591600000|2022-04-22 01:40:00|245.83|243.03|245.95|243.15|246.18|243.38|245.36|242.56|0
1650591900000|2022-04-22 01:45:00|246.18|243.38|246.24|243.44|246.3|243.5|244.88|242.08|0
1650592200000|2022-04-22 01:50:00|246.18|243.38|248.2|245.4|248.2|245.4|245.94|243.14|0
1650592500000|2022-04-22 01:55:00|248.32|245.52|248.31|245.51|248.67|245.87|247.36|244.56|0
1650592800000|2022-04-22 02:00:00|248.43|245.63|248.67|245.87|249.26|246.46|247.48|244.68|0
1650593100000|2022-04-22 02:05:00|248.79|245.99|249.74|246.94|250.34|247.54|248.67|245.87|0
1650593400000|2022-04-22 02:10:00|249.68|246.88|249.14|246.34|249.98|247.18|248.66|245.86|0
1650593700000|2022-04-22 02:15:00|249.26|246.46|249.26|246.46|249.5|246.7|248.78|245.98|0
1650594000000|2022-04-22 02:20:00|249.32|246.52|248.54|245.74|249.62|246.82|248.54|245.74|0
1650594300000|2022-04-22 02:25:00|248.66|245.86|248.78|245.98|249.14|246.34|248.3|245.5|0
1650594600000|2022-04-22 02:30:00|248.9|246.1|249.01|246.21|249.13|246.33|247.94|245.14|0
1650594900000|2022-04-22 02:35:00|248.89|246.09|249.37|246.57|249.97|247.17|248.77|245.97|0
1650595200000|2022-04-22 02:40:00|249.43|246.63|248.89|246.09|249.49|246.69|248.41|245.61|0
1650595500000|2022-04-22 02:45:00|248.77|245.97|248.53|245.73|249.13|246.33|247.94|245.14|0
1650595800000|2022-04-22 02:50:00|248.41|245.61|248.53|245.73|248.65|245.85|247.81|245.01|0
1650596100000|2022-04-22 02:55:00|248.41|245.61|247.93|245.13|248.41|245.61|247.69|244.89|0
1650596400000|2022-04-22 03:00:00|248.05|245.25|247.22|244.42|248.41|245.61|246.74|243.94|0
1650596700000|2022-04-22 03:05:00|247.57|244.77|246.98|244.18|247.87|245.07|246.62|243.82|0
1650597000000|2022-04-22 03:10:00|247.09|244.29|248.88|246.08|249.12|246.32|247.09|244.29|0
1650597300000|2022-04-22 03:15:00|249|246.2|248.87|246.07|249.35|246.55|248.76|245.96|0
1650597600000|2022-04-22 03:20:00|248.99|246.19|248.99|246.19|249.23|246.43|248.75|245.95|0
1650597900000|2022-04-22 03:25:00|249.11|246.31|248.99|246.19|249.11|246.31|248.99|246.19|0
1650598200000|2022-04-22 03:30:00|248.87|246.07|248.75|245.95|249.23|246.43|248.75|245.95|0
1650598500000|2022-04-22 03:35:00|248.87|246.07|248.87|246.07|248.92|246.12|248.75|245.95|0
1650598800000|2022-04-22 03:40:00|248.75|245.95|248.86|246.06|248.87|246.07|248.33|245.53|0
1650599100000|2022-04-22 03:45:00|248.98|246.18|248.74|245.94|249.1|246.3|248.56|245.76|0
1650599400000|2022-04-22 03:50:00|248.62|245.82|248.62|245.82|248.74|245.94|248.15|245.35|0
1650599700000|2022-04-22 03:55:00|248.56|245.76|248.86|246.06|248.86|246.06|248.38|245.58|0
1650600000000|2022-04-22 04:00:00|248.74|245.94|248.86|246.06|248.86|246.06|248.62|245.82|0
1650600300000|2022-04-22 04:05:00|248.79|245.99|248.85|246.05|248.86|246.06|248.62|245.82|0
1650600600000|2022-04-22 04:10:00|248.91|246.11|248.85|246.05|248.91|246.11|248.61|245.81|0
1650600900000|2022-04-22 04:15:00|248.73|245.93|248.02|245.22|248.73|245.93|247.42|244.62|0
1650601200000|2022-04-22 04:20:00|247.9|245.1|250.34|247.54|250.88|248.08|247.9|245.1|0
1650601500000|2022-04-22 04:25:00|250.52|247.72|250.45|247.65|250.88|248.08|250.28|247.48|0
1650601800000|2022-04-22 04:30:00|250.52|247.72|249.08|246.28|250.52|247.72|248.72|245.92|0
1650602100000|2022-04-22 04:35:00|249.14|246.34|249.02|246.22|249.32|246.52|248.84|246.04|0
1650602400000|2022-04-22 04:40:00|249.08|246.28|249.2|246.4|249.32|246.52|248.72|245.92|0
1650602700000|2022-04-22 04:45:00|249.32|246.52|249.67|246.87|249.67|246.87|248.84|246.04|0
1650603000000|2022-04-22 04:50:00|249.79|246.99|249.91|247.11|250.15|247.35|249.55|246.75|0
1650603300000|2022-04-22 04:55:00|249.85|247.05|250.86|248.06|251.1|248.3|249.85|247.05|0
1650603600000|2022-04-22 05:00:00|251.1|248.3|251.82|249.02|252.06|249.26|250.26|247.46|0
1650603900000|2022-04-22 05:05:00|251.94|249.14|252.66|249.86|252.78|249.98|251.82|249.02|0
1650604200000|2022-04-22 05:10:00|252.78|249.98|253.86|251.06|253.86|251.06|252.42|249.62|0
1650604500000|2022-04-22 05:15:00|253.98|251.18|252.9|250.1|254.46|251.66|252.9|250.1|0
1650604800000|2022-04-22 05:20:00|253.02|250.22|252.41|249.61|253.38|250.58|252.41|249.61|0
1650605100000|2022-04-22 05:25:00|252.29|249.49|252.53|249.73|252.89|250.09|251.93|249.13|0
1650605400000|2022-04-22 05:30:00|252.65|249.85|253.85|251.05|253.85|251.05|251.81|249.01|0
1650605700000|2022-04-22 05:35:00|254.09|251.29|254.7|251.9|254.7|251.9|253.61|250.81|0
1650606000000|2022-04-22 05:40:00|254.63|251.83|254.69|251.89|254.87|252.07|254.33|251.53|0
1650606300000|2022-04-22 05:45:00|254.81|252.01|253.61|250.81|254.94|252.14|253.61|250.81|0
1650606600000|2022-04-22 05:50:00|253.66|250.86|252.94|250.14|254.02|251.22|252.88|250.08|0
1650606900000|2022-04-22 05:55:00|252.88|250.08|251.56|248.76|253.6|250.8|251.44|248.64|0
1650607200000|2022-04-22 06:00:00|251.68|248.88|251.43|248.63|252.76|249.96|250.6|247.8|0
1650607500000|2022-04-22 06:05:00|251.61|248.81|252.03|249.23|252.75|249.95|251.55|248.75|0
1650607800000|2022-04-22 06:10:00|251.91|249.11|252.27|249.47|252.87|250.07|251.67|248.87|0
1650608100000|2022-04-22 06:15:00|252.39|249.59|251.79|248.99|252.69|249.89|251.31|248.51|0
1650608400000|2022-04-22 06:20:00|251.85|249.05|252.87|250.07|252.87|250.07|251.85|249.05|0
1650608700000|2022-04-22 06:25:00|252.68|249.88|253.95|251.15|254.19|251.39|251.91|249.11|0
1650609000000|2022-04-22 06:30:00|254.13|251.33|253.59|250.79|254.55|251.75|253.35|250.55|0
1650609300000|2022-04-22 06:35:00|253.47|250.67|254.43|251.63|254.55|251.75|252.8|250|0
1650609600000|2022-04-22 06:40:00|254.31|251.51|253.46|250.66|254.85|252.05|253.28|250.48|0
1650609900000|2022-04-22 06:45:00|253.4|250.6|254.06|251.26|254.43|251.63|253.34|250.54|0
1650610200000|2022-04-22 06:50:00|254|251.2|253.94|251.14|254|251.2|252.98|250.18|0
1650610500000|2022-04-22 06:55:00|254.06|251.26|254.9|252.1|255.75|252.95|254|251.2|0
1650610800000|2022-04-22 07:00:00|255.02|252.22|257.33|254.53|257.45|254.65|253.82|251.02|0
1650611100000|2022-04-22 07:05:00|257.13|254.73|254.46|252.06|257.13|254.73|254.46|252.06|0
1650611400000|2022-04-22 07:10:00|254.82|252.42|256.27|253.87|257|254.6|254.09|251.69|0
1650611700000|2022-04-22 07:15:00|256.76|254.36|254.94|252.54|257.36|254.96|254.82|252.42|0
1650612000000|2022-04-22 07:20:00|254.69|252.29|250.84|248.44|254.69|252.29|250.72|248.32|0
1650612300000|2022-04-22 07:25:00|250.9|248.5|249.16|246.76|252.28|249.88|249.16|246.76|0
1650612600000|2022-04-22 07:30:00|249.28|246.88|249.88|247.48|251.32|248.92|248.57|246.17|0
1650612900000|2022-04-22 07:35:00|249.94|247.54|251.49|249.09|251.79|249.39|248.57|246.17|0
1650613200000|2022-04-22 07:40:00|251.67|249.27|252.63|250.23|252.81|250.41|251.43|249.03|0
1650613500000|2022-04-22 07:45:00|252.57|250.17|252.03|249.63|253.23|250.83|251.67|249.27|0
1650613800000|2022-04-22 07:50:00|251.97|249.57|253.59|251.19|253.83|251.43|251.85|249.45|0
1650614100000|2022-04-22 07:55:00|253.83|251.43|254.98|252.58|255.16|252.76|252.87|250.47|0
1650614400000|2022-04-22 08:00:00|255.04|252.64|256.61|254.21|256.61|254.21|254.19|251.79|0
1650614700000|2022-04-22 08:05:00|256.49|254.09|255.52|253.12|256.67|254.27|255.22|252.82|0
1650615000000|2022-04-22 08:10:00|255.4|253|254.79|252.39|256|253.6|254.13|251.73|0
1650615300000|2022-04-22 08:15:00|254.67|252.27|253.7|251.3|255.64|253.24|253.22|250.82|0
1650615600000|2022-04-22 08:20:00|253.76|251.36|256.3|253.9|256.48|254.08|253.22|250.82|0
1650615900000|2022-04-22 08:25:00|256|253.6|255.03|252.63|256.85|254.45|254.96|252.56|0
1650616200000|2022-04-22 08:30:00|254.91|252.51|253.7|251.3|255.51|253.11|253.33|250.93|0
1650616500000|2022-04-22 08:35:00|253.75|251.35|254.06|251.66|254.54|252.14|253.15|250.75|0
1650616800000|2022-04-22 08:40:00|253.94|251.54|252.25|249.85|254.06|251.66|252.13|249.73|0
1650617100000|2022-04-22 08:45:00|252.13|249.73|253.09|250.69|253.45|251.05|251.76|249.36|0
1650617400000|2022-04-22 08:50:00|253.02|250.62|251.64|249.24|253.09|250.69|251.64|249.24|0
1650617700000|2022-04-22 08:55:00|251.58|249.18|252|249.6|252.96|250.56|251.52|249.12|0
1650618000000|2022-04-22 09:00:00|252.06|249.66|252.12|249.72|252.6|250.2|251.28|248.88|0
1650618300000|2022-04-22 09:05:00|252.36|249.96|252.6|250.2|253.68|251.28|252|249.6|0
1650618600000|2022-04-22 09:10:00|252.65|250.25|253.56|251.16|253.92|251.52|252.65|250.25|0
1650618900000|2022-04-22 09:15:00|253.68|251.28|253.8|251.4|254.16|251.76|253.2|250.8|0
1650619200000|2022-04-22 09:20:00|253.68|251.28|252.71|250.31|253.92|251.52|251.75|249.35|0
1650619500000|2022-04-22 09:25:00|252.83|250.43|252.95|250.55|253.43|251.03|252.47|250.07|0
1650619800000|2022-04-22 09:30:00|253.43|251.03|252.23|249.83|253.91|251.51|252.23|249.83|0
1650620100000|2022-04-22 09:35:00|252.22|249.82|252.52|250.12|252.59|250.19|251.38|248.98|0
1650620400000|2022-04-22 09:40:00|252.34|249.94|252.1|249.7|252.82|250.42|252.1|249.7|0
1650620700000|2022-04-22 09:45:00|251.98|249.58|250.96|248.56|251.98|249.58|250.3|247.9|0
1650621000000|2022-04-22 09:50:00|251.02|248.62|248.98|246.58|251.14|248.74|248.86|246.46|0
1650621300000|2022-04-22 09:55:00|249.1|246.7|248.03|245.63|249.34|246.94|246.84|244.44|0
1650621600000|2022-04-22 10:00:00|247.91|245.51|249.46|247.06|249.58|247.18|247.55|245.15|0
1650621900000|2022-04-22 10:05:00|249.58|247.18|247.78|245.38|249.81|247.41|247.78|245.38|0
1650622200000|2022-04-22 10:10:00|247.55|245.15|249.21|246.81|249.57|247.17|247.55|245.15|0
1650622500000|2022-04-22 10:15:00|249.09|246.69|248.73|246.33|249.33|246.93|248.38|245.98|0
1650622800000|2022-04-22 10:20:00|248.85|246.45|249.03|246.63|249.45|247.05|248.26|245.86|0
1650623100000|2022-04-22 10:25:00|249.09|246.69|247.06|244.66|249.09|246.69|246.47|244.07|0
1650623400000|2022-04-22 10:30:00|247.18|244.78|247.18|244.78|247.89|245.49|245.99|243.59|0
1650623700000|2022-04-22 10:35:00|247.06|244.66|247.18|244.78|247.89|245.49|246.59|244.19|0
1650624000000|2022-04-22 10:40:00|247.23|244.83|249.38|246.98|249.38|246.98|247.18|244.78|0
1650624300000|2022-04-22 10:45:00|249.2|246.8|250.03|247.63|250.39|247.99|249.2|246.8|0
1650624600000|2022-04-22 10:50:00|250.15|247.75|248.36|245.96|250.15|247.75|248.24|245.84|0
1650624900000|2022-04-22 10:55:00|248.3|245.9|249.19|246.79|249.49|247.09|248|245.6|0
1650625200000|2022-04-22 11:00:00|249.13|246.73|250.03|247.63|250.39|247.99|249.13|246.73|0
1650625500000|2022-04-22 11:05:00|250.39|247.99|251.58|249.18|251.82|249.42|249.31|246.91|0
1650625800000|2022-04-22 11:10:00|251.7|249.3|253.02|250.62|253.27|250.87|251.7|249.3|0
1650626100000|2022-04-22 11:15:00|252.9|250.5|253.14|250.74|253.26|250.86|252.18|249.78|0
1650626400000|2022-04-22 11:20:00|253.02|250.62|252.66|250.26|253.26|250.86|252.18|249.78|0
1650626700000|2022-04-22 11:25:00|252.6|250.2|253.02|250.62|253.26|250.86|252.06|249.66|0
1650627000000|2022-04-22 11:30:00|253.14|250.74|251.45|249.05|253.74|251.34|251.33|248.93|0
1650627300000|2022-04-22 11:35:00|251.51|249.11|252.95|250.55|253.38|250.98|251.33|248.93|0
1650627600000|2022-04-22 11:40:00|253.13|250.73|252.05|249.65|253.13|250.73|251.93|249.53|0
1650627900000|2022-04-22 11:45:00|251.93|249.53|252.65|250.25|252.77|250.37|251.45|249.05|0
1650628200000|2022-04-22 11:50:00|252.29|249.89|252.41|250.01|253.49|251.09|251.69|249.29|0
1650628500000|2022-04-22 11:55:00|252.65|250.25|253.79|251.39|254.09|251.69|251.44|249.04|0
1650628800000|2022-04-22 12:00:00|253.85|251.45|254.33|251.93|254.69|252.29|253.61|251.21|0
1650629100000|2022-04-22 12:05:00|254.57|252.17|253.97|251.57|254.63|252.23|253.73|251.33|0
1650629400000|2022-04-22 12:10:00|253.72|251.32|253.42|251.02|254.09|251.69|252.88|250.48|0
1650629700000|2022-04-22 12:15:00|253.36|250.96|254.69|252.29|255.66|253.26|253.36|250.96|0
1650630000000|2022-04-22 12:20:00|254.57|252.17|254.68|252.28|255.17|252.77|253.96|251.56|0
1650630300000|2022-04-22 12:25:00|254.81|252.41|255.89|253.49|256.26|253.86|254.56|252.16|0
1650630600000|2022-04-22 12:30:00|255.65|253.25|254.54|252.14|256.26|253.86|253.71|251.31|0
1650630900000|2022-04-22 12:35:00|254.66|252.26|254.18|251.78|255.15|252.75|253.82|251.42|0
1650631200000|2022-04-22 12:40:00|254.3|251.9|252.97|250.57|254.3|251.9|252.37|249.97|0
1650631500000|2022-04-22 12:45:00|253.09|250.69|251.41|249.01|253.69|251.29|251.05|248.65|0
1650631800000|2022-04-22 12:50:00|251.05|248.65|251.65|249.25|251.77|249.37|250.21|247.81|0
1650632100000|2022-04-22 12:55:00|251.77|249.37|251.52|249.12|252.25|249.85|251.28|248.88|0
1650632400000|2022-04-22 13:00:00|251.4|249|252.12|249.72|252.24|249.84|251.16|248.76|0
1650632700000|2022-04-22 13:05:00|252.24|249.84|250.08|247.68|252.48|250.08|249.61|247.21|0
1650633000000|2022-04-22 13:10:00|250.02|247.62|249.48|247.08|250.56|248.16|249.13|246.73|0
1650633300000|2022-04-22 13:15:00|249.72|247.32|248.53|246.13|250.44|248.04|248.17|245.77|0
1650633600000|2022-04-22 13:20:00|248.59|246.19|250.56|248.16|250.91|248.51|248.53|246.13|0
1650633900000|2022-04-22 13:25:00|250.67|248.27|250.55|248.15|251.39|248.99|249.96|247.56|0
1650634200000|2022-04-22 13:30:00|250.43|248.03|249.59|247.19|251.87|249.47|248.05|245.65|0
1650634500000|2022-04-22 13:35:00|247.69|245.29|242.66|240.26|249.24|246.84|242.61|240.21|0
1650634800000|2022-04-22 13:40:00|242.37|239.97|238.6|236.2|243.08|240.68|234.28|231.88|0
1650635100000|2022-04-22 13:45:00|237.67|235.27|240.54|238.14|241.16|238.76|233.61|231.21|0
1650635400000|2022-04-22 13:50:00|241.13|238.73|240.84|238.44|244.18|241.78|238.92|236.52|0
1650635700000|2022-04-22 13:55:00|240.37|237.97|237.88|235.48|240.9|238.5|236.7|234.3|0
1650636000000|2022-04-22 14:00:00|238.46|236.06|238.51|236.11|243.6|241.2|237.64|235.24|0
1650636300000|2022-04-22 14:05:00|238.8|236.4|243.27|240.87|246.08|243.68|238.45|236.05|0
1650636600000|2022-04-22 14:10:00|243.39|240.99|238.94|236.54|243.39|240.99|238.24|235.84|0
1650636900000|2022-04-22 14:15:00|238.82|236.42|236.02|233.62|239.05|236.65|234.99|232.59|0
1650637200000|2022-04-22 14:20:00|236.07|233.67|233.71|231.31|236.07|233.67|232.56|230.16|0
1650637500000|2022-04-22 14:25:00|233.6|231.2|232.33|229.93|234.4|232|231.82|229.42|0
1650637800000|2022-04-22 14:30:00|234.31|231.91|235.07|232.67|235.3|232.9|231.98|229.58|0
1650638100000|2022-04-22 14:35:00|235.18|232.78|233.35|230.95|237.84|235.44|233.12|230.72|0
1650638400000|2022-04-22 14:40:00|233.12|230.72|232.2|229.8|233.57|231.17|230.49|228.09|0
1650638700000|2022-04-22 14:45:00|232.08|229.68|232.2|229.8|234.49|232.09|231.51|229.11|0
1650639000000|2022-04-22 14:50:00|232.31|229.91|229.8|227.4|232.31|229.91|229.8|227.4|0
1650639300000|2022-04-22 14:55:00|229.92|227.52|229.91|227.51|232.25|229.85|229.35|226.95|0
1650639600000|2022-04-22 15:00:00|230.03|227.63|228.89|226.49|231.96|229.56|228.1|225.7|0
1650639900000|2022-04-22 15:05:00|229.12|226.72|234.29|231.89|234.29|231.89|228.33|225.93|0
1650640200000|2022-04-22 15:10:00|231.31|228.91|232.45|230.05|233.02|230.62|231.08|228.68|0
1650640500000|2022-04-22 15:15:00|232.56|230.16|231.87|229.47|233.71|231.31|230.51|228.11|0
1650640800000|2022-04-22 15:20:00|231.99|229.59|231.41|229.01|233.94|231.54|231.19|228.79|0
1650641100000|2022-04-22 15:25:00|231.64|229.24|230.84|228.44|231.87|229.47|230.27|227.87|0
1650641400000|2022-04-22 15:30:00|230.96|228.56|228.57|226.17|231.98|229.58|228|225.6|0
1650641700000|2022-04-22 15:35:00|228.34|225.94|226.76|224.36|228.68|226.28|226.3|223.9|0
1650642000000|2022-04-22 15:40:00|226.87|224.47|222.72|220.32|226.98|224.58|222.72|220.32|0
1650642300000|2022-04-22 15:45:00|222.83|220.43|223.24|220.84|224.7|222.3|220|217.6|0
1650642600000|2022-04-22 15:50:00|223.13|220.73|221.46|219.06|223.8|221.4|221.23|218.83|0
1650642900000|2022-04-22 15:55:00|221.23|218.83|220.68|218.28|221.9|219.5|220.68|218.28|0
1650643200000|2022-04-22 16:00:00|220.57|218.17|220.12|217.72|221.01|218.61|219.46|217.06|0
1650643500000|2022-04-22 16:05:00|220.56|218.16|220.03|217.63|222.59|220.19|220.03|217.63|0
1650643800000|2022-04-22 16:10:00|220.48|218.08|221.69|219.29|221.81|219.41|219.15|216.75|0
1650644100000|2022-04-22 16:15:00|221.36|218.96|221.91|219.51|222.47|220.07|220.69|218.29|0
1650644400000|2022-04-22 16:20:00|221.8|219.4|223.71|220.83|223.82|220.94|221.69|219.05|0
1650644700000|2022-04-22 16:25:00|223.93|221.05|223.93|221.05|225.84|222.96|223.37|220.49|0
1650645000000|2022-04-22 16:30:00|224.04|221.16|226.06|223.18|226.84|223.96|223.82|220.94|0
1650645300000|2022-04-22 16:35:00|225.94|223.06|225.49|222.61|228.42|225.54|225.16|222.28|0
1650645600000|2022-04-22 16:40:00|225.61|222.73|225.49|222.61|225.94|223.06|224.04|221.16|0
1650645900000|2022-04-22 16:45:00|225.16|222.28|225.49|222.61|226.39|223.51|224.59|221.71|0
1650646200000|2022-04-22 16:50:00|225.6|222.72|221.81|218.93|225.6|222.72|221.81|218.93|0
1650646500000|2022-04-22 16:55:00|221.92|219.04|221.36|218.48|222.92|220.04|221.03|218.15|0
1650646800000|2022-04-22 17:00:00|221.69|218.81|219.15|216.27|221.69|218.81|218.82|215.94|0
1650647100000|2022-04-22 17:05:00|219.26|216.38|220.52|217.64|221.36|218.48|219.15|216.27|0
1650647400000|2022-04-22 17:10:00|220.47|217.59|221.34|218.94|222.02|219.27|220.25|217.37|0
1650647700000|2022-04-22 17:15:00|221.23|218.83|220.89|218.49|222|219.6|220.56|218.16|0
1650648000000|2022-04-22 17:20:00|220.78|218.38|217.8|215.4|220.78|218.38|217.14|214.74|0
1650648300000|2022-04-22 17:25:00|217.91|215.51|219.8|216.92|220.46|217.58|217.8|214.94|0
1650648600000|2022-04-22 17:30:00|219.58|216.7|220.04|217.16|221.48|218.6|218.89|216.01|0
1650648900000|2022-04-22 17:35:00|219.93|217.05|218.61|215.73|220.04|217.16|218.61|215.73|0
1650649200000|2022-04-22 17:40:00|218.5|215.62|220.76|217.88|221.09|218.21|217.95|215.07|0
1650649500000|2022-04-22 17:45:00|220.54|217.66|219.87|216.99|221.42|218.54|219.76|216.88|0
1650649800000|2022-04-22 17:50:00|219.76|216.88|216.6|213.72|219.87|216.99|216.6|213.72|0
1650650100000|2022-04-22 17:55:00|216.49|213.61|216.33|213.45|217.69|214.81|216.33|213.45|0
1650650400000|2022-04-22 18:00:00|216.22|213.34|214.59|211.71|216.65|213.77|214.59|211.71|0
1650650700000|2022-04-22 18:05:00|214.7|211.82|215.24|212.36|216.43|213.55|214.69|211.81|0
1650651000000|2022-04-22 18:10:00|215.02|212.14|215.23|212.35|216.11|213.23|214.69|211.81|0
1650651300000|2022-04-22 18:15:00|215.34|212.46|220.67|217.79|221|218.12|214.8|211.92|0
1650651600000|2022-04-22 18:20:00|220.56|217.68|218.61|215.73|222.22|219.34|217.48|214.6|0
1650651900000|2022-04-22 18:25:00|218.72|215.84|216.97|214.09|218.72|215.84|216.64|213.76|0
1650652200000|2022-04-22 18:30:00|216.64|213.76|211.77|208.89|218.17|215.29|211.77|208.89|0
1650652500000|2022-04-22 18:35:00|211.66|208.78|213.38|210.5|213.6|210.72|211.33|208.45|0
1650652800000|2022-04-22 18:40:00|213.6|210.72|214.35|211.47|215.12|212.24|213.49|210.61|0
1650653100000|2022-04-22 18:45:00|214.46|211.58|213.63|210.75|215.51|212.63|213.09|210.21|0
1650653400000|2022-04-22 18:50:00|213.52|210.64|210.62|207.74|213.52|210.64|210.3|207.42|0
1650653700000|2022-04-22 18:55:00|210.41|207.53|211.83|208.95|211.83|208.95|209.12|206.24|0
1650654000000|2022-04-22 19:00:00|212.05|209.17|209.54|206.66|212.05|209.17|208.69|205.81|0
1650654300000|2022-04-22 19:05:00|209.65|206.77|209.22|206.34|211.58|208.7|209.01|206.13|0
1650654600000|2022-04-22 19:10:00|209.54|206.66|217.92|215.04|219.01|216.13|208.05|205.17|0
1650654900000|2022-04-22 19:15:00|217.7|214.82|217.82|214.94|220.07|217.19|215.49|212.61|0
1650655200000|2022-04-22 19:20:00|217.87|214.99|213.95|211.07|218.7|215.82|213.69|210.81|0
1650655500000|2022-04-22 19:25:00|213.9|211.02|214.46|211.58|218.51|215.63|213.9|211.02|0
1650655800000|2022-04-22 19:30:00|214.68|211.8|220.2|217.32|221.69|218.81|214.68|211.8|0
1650656100000|2022-04-22 19:35:00|219.98|217.1|219.7|216.82|221.09|218.21|217.45|214.57|0
1650656400000|2022-04-22 19:40:00|219.81|216.93|217.45|214.57|221.46|218.58|216.41|213.53|0
1650656700000|2022-04-22 19:45:00|217.56|214.68|211.51|208.63|217.56|214.68|211.51|208.63|0
1650657000000|2022-04-22 19:50:00|211.61|208.73|207.25|204.13|211.61|208.73|205.56|202.44|0
1650657300000|2022-04-22 19:55:00|207.47|204.35|205.82|202.7|207.98|204.86|203.41|200.29|0
1650657600000|2022-04-22 20:00:00|205.61|202.49|203.04|199.92|206.35|203.23|202.83|199.71|0
1650657900000|2022-04-22 20:05:00|202.78|199.66|199.34|196.22|203.61|200.49|199.14|196.02|0
1650658200000|2022-04-22 20:10:00|199.45|196.33|199.65|196.53|200.59|197.47|198.72|195.6|0
1650870300000|2022-04-25 07:05:00|186.92|183.8|192.66|189.54|194.53|191.41|186.92|183.8|0
1650870600000|2022-04-25 07:10:00|192.31|189.19|192.66|189.54|193.87|190.75|190.75|187.63|0
1650870900000|2022-04-25 07:15:00|192.3|189.18|195.85|192.73|197.28|194.16|191.9|188.78|0
1650871200000|2022-04-25 07:20:00|196.15|193.03|198.76|195.64|198.76|195.64|194.73|191.61|0
1650871500000|2022-04-25 07:25:00|198.92|195.8|196.61|193.49|199.64|196.52|194.61|191.49|0
1650871800000|2022-04-25 07:30:00|196.41|193.29|193.53|190.41|196.67|193.55|191.16|188.04|0
1650872100000|2022-04-25 07:35:00|193.68|190.56|193.68|190.56|194.59|191.47|192.92|189.8|0
1650872400000|2022-04-25 07:40:00|193.63|190.51|194.49|191.37|195.3|192.18|192.11|188.99|0
1650872700000|2022-04-25 07:45:00|194.54|191.42|193.12|190|195.66|192.54|193.02|189.9|0
1650873000000|2022-04-25 07:50:00|192.96|189.84|191.25|188.13|193.52|190.4|190.55|187.43|0
1650873300000|2022-04-25 07:55:00|191.2|188.08|189.93|186.81|192.59|189.47|189.8|186.68|0
1650873600000|2022-04-25 08:00:00|189.73|186.61|192.6|189.48|192.75|189.63|188.63|185.51|0
1650873900000|2022-04-25 08:05:00|192.55|189.43|192.35|189.23|195.09|191.97|192.35|189.23|0
1650874200000|2022-04-25 08:10:00|192.24|189.12|191.13|188.01|193.05|189.93|190.08|186.96|0
1650874500000|2022-04-25 08:15:00|191.33|188.21|192.33|189.21|192.9|189.78|190.83|187.71|0
1650874800000|2022-04-25 08:20:00|192.28|189.16|190.82|187.7|192.53|189.41|190.11|186.99|0
1650875100000|2022-04-25 08:25:00|190.92|187.8|190.91|187.79|192.63|189.51|190.76|187.64|0
1650875400000|2022-04-25 08:30:00|190.71|187.59|192.02|188.9|193.13|190.01|190.61|187.49|0
1650875700000|2022-04-25 08:35:00|191.92|188.8|190.81|187.69|192.27|189.15|190.81|187.69|0
1650876000000|2022-04-25 08:40:00|190.86|187.74|189.3|186.18|190.91|187.79|189.3|186.18|0
1650876300000|2022-04-25 08:45:00|189.1|185.98|186.66|183.54|189.5|186.38|186.31|183.19|0
1650876600000|2022-04-25 08:50:00|186.61|183.49|185.72|182.6|186.71|183.59|185.32|182.2|0
1650876900000|2022-04-25 08:55:00|185.62|182.5|187.7|184.58|187.7|184.58|185.62|182.5|0
1650877200000|2022-04-25 09:00:00|187.5|184.38|188.49|185.37|188.89|185.77|187.1|183.98|0
1650877500000|2022-04-25 09:05:00|188.44|185.32|187.5|184.38|188.49|185.37|185.71|182.59|0
1650877800000|2022-04-25 09:10:00|187.44|184.32|186.43|183.31|187.5|184.38|184.24|181.12|0
1650878100000|2022-04-25 09:15:00|186.33|183.21|185.63|182.51|187.32|184.2|185.24|182.12|0
1650878400000|2022-04-25 09:20:00|185.78|182.66|185.58|182.46|188.12|185|185.14|182.02|0
1650878700000|2022-04-25 09:25:00|185.53|182.41|186.62|183.5|187.81|184.69|185.34|182.22|0
1650879000000|2022-04-25 09:30:00|186.52|183.4|189.71|186.59|189.81|186.69|186.22|183.1|0
1650879300000|2022-04-25 09:35:00|189.81|186.69|188.81|185.69|189.81|186.69|188.51|185.39|0
1650879600000|2022-04-25 09:40:00|188.91|185.79|191.82|188.7|191.82|188.7|188.91|185.79|0
1650879900000|2022-04-25 09:45:00|191.92|188.8|190.76|187.64|192.22|189.1|190.76|187.64|0
1650880200000|2022-04-25 09:50:00|190.91|187.79|190.25|187.13|192.02|188.9|189.15|186.03|0
1650880500000|2022-04-25 09:55:00|190.2|187.08|188.69|185.57|190.4|187.28|188.65|185.53|0
1650880800000|2022-04-25 10:00:00|188.45|185.33|188.39|185.27|190.15|187.03|188.29|185.17|0
1650881100000|2022-04-25 10:05:00|188.44|185.32|189.44|186.32|189.64|186.52|187.55|184.43|0
1650881400000|2022-04-25 10:10:00|189.24|186.12|188.34|185.22|189.94|186.82|188.09|184.97|0
1650881700000|2022-04-25 10:15:00|188.44|185.32|189.74|186.62|189.99|186.87|188.44|185.32|0
1650882000000|2022-04-25 10:20:00|189.64|186.52|190.34|187.22|190.89|187.77|189.59|186.47|0
1650882300000|2022-04-25 10:25:00|190.39|187.27|189.68|186.56|190.94|187.82|189.68|186.56|0
1650882600000|2022-04-25 10:30:00|189.64|186.52|187.73|184.61|190.14|187.02|187.73|184.61|0
1650882900000|2022-04-25 10:35:00|187.68|184.56|189.41|186.29|190.11|186.99|186.94|183.82|0
1650883200000|2022-04-25 10:40:00|189.35|186.23|189.3|186.18|190.01|186.89|189.11|185.99|0
1650883500000|2022-04-25 10:45:00|189.2|186.08|190.6|187.48|190.7|187.58|189.2|186.08|0
1650883800000|2022-04-25 10:50:00|190.5|187.38|190.45|187.33|191.71|188.59|190|186.88|0
1650884100000|2022-04-25 10:55:00|190.4|187.28|192.05|188.93|192.11|188.99|190.1|186.98|0
1650884400000|2022-04-25 11:00:00|192.11|188.99|192.51|189.39|193.12|190|191.91|188.79|0
1650884700000|2022-04-25 11:05:00|192.41|189.29|190.59|187.47|192.51|189.39|190.19|187.07|0
1650885000000|2022-04-25 11:10:00|190.69|187.57|189.29|186.17|191.2|188.08|189.29|186.17|0
1650885300000|2022-04-25 11:15:00|189.19|186.07|187.99|184.87|189.89|186.77|187.7|184.58|0
1650885600000|2022-04-25 11:20:00|187.89|184.77|194.33|191.21|194.42|191.3|187.7|184.58|0
1650885900000|2022-04-25 11:25:00|193.61|190.49|189.03|185.91|194.27|191.15|188.83|185.71|0
1650886200000|2022-04-25 11:30:00|188.93|185.81|193.15|190.03|194.07|190.95|188.93|185.81|0
1650886500000|2022-04-25 11:35:00|192.8|189.68|193.66|190.54|195.08|191.96|192.8|189.68|0
1650886800000|2022-04-25 11:40:00|193.56|190.44|191.84|188.72|193.96|190.84|190.83|187.71|0
1650887100000|2022-04-25 11:45:00|192.04|188.92|190.67|187.55|192.95|189.83|190.47|187.35|0
1650887400000|2022-04-25 11:50:00|190.57|187.45|191.57|188.45|192.53|189.41|190.57|187.45|0
1650887700000|2022-04-25 11:55:00|191.47|188.35|191.37|188.25|191.82|188.7|189.96|186.84|0
1650888000000|2022-04-25 12:00:00|191.57|188.45|190.16|187.04|191.67|188.55|189.26|186.14|0
1650888300000|2022-04-25 12:05:00|189.96|186.84|190.66|187.54|192.17|189.05|189.56|186.44|0
1650888600000|2022-04-25 12:10:00|190.76|187.64|189.86|186.74|192.27|189.15|189.66|186.54|0
1650888900000|2022-04-25 12:15:00|189.76|186.64|191.87|188.75|192.17|189.05|189.15|186.03|0
1650889200000|2022-04-25 12:20:00|191.97|188.85|193.28|190.16|193.38|190.26|191.46|188.34|0
1650889500000|2022-04-25 12:25:00|193.38|190.26|193.12|190|193.89|190.77|191.91|188.79|0
1650889800000|2022-04-25 12:30:00|193.48|190.36|191.46|188.34|194.5|191.38|191.36|188.24|0
1650890100000|2022-04-25 12:35:00|191.36|188.24|192.21|189.09|192.47|189.35|191.25|188.13|0
1650890400000|2022-04-25 12:40:00|192.26|189.14|194.8|191.68|195.1|191.98|192.26|189.14|0
1650890700000|2022-04-25 12:45:00|194.7|191.58|196.53|193.41|196.74|193.62|194.29|191.17|0
1650891000000|2022-04-25 12:50:00|196.84|193.72|195.81|192.69|196.84|193.72|195.71|192.59|0
1650891300000|2022-04-25 12:55:00|196.02|192.9|196.22|193.1|199|195.88|195.92|192.8|0
1650891600000|2022-04-25 13:00:00|196.02|192.9|195.2|192.08|197.15|194.03|195.2|192.08|0
1650891900000|2022-04-25 13:05:00|195.3|192.18|195.71|192.59|195.71|192.59|194.38|191.26|0
1650892200000|2022-04-25 13:10:00|195.81|192.69|197.25|194.13|197.25|194.13|195.2|192.08|0
1650892500000|2022-04-25 13:15:00|197.35|194.23|196.83|193.71|198.17|195.05|196.22|193.1|0
1650892800000|2022-04-25 13:20:00|196.94|193.82|195.19|192.07|197.86|194.74|195.19|192.07|0
1650893100000|2022-04-25 13:25:00|195.09|191.97|193.76|190.64|196.01|192.89|193.76|190.64|0
1650893400000|2022-04-25 13:30:00|194.11|190.99|189.33|186.21|194.11|190.99|187.21|184.09|0
1650893700000|2022-04-25 13:35:00|189.93|186.81|190.72|187.6|196|192.88|189.93|186.81|0
1650894000000|2022-04-25 13:40:00|190.11|186.99|187.57|184.45|193.5|190.38|187.57|184.45|0
1650894300000|2022-04-25 13:45:00|187.67|184.55|187.97|184.85|188.76|185.64|185.61|182.49|0
1650894600000|2022-04-25 13:50:00|190.88|187.76|186.18|183.06|193.4|190.28|186.18|183.06|0
1650894900000|2022-04-25 13:55:00|186.08|182.96|181.75|178.63|189.17|186.05|181.75|178.63|0
1650895200000|2022-04-25 14:00:00|181.85|178.73|181.85|178.73|183.91|180.79|181.17|178.05|0
1650895500000|2022-04-25 14:05:00|181.75|178.63|185.01|181.89|186.42|183.3|180.58|177.46|0
1650895800000|2022-04-25 14:10:00|185.41|182.29|184.17|181.05|187.59|184.47|182.95|179.83|0
1650896100000|2022-04-25 14:15:00|184.62|181.5|186.59|183.47|186.59|183.47|183.14|180.02|0
1650896400000|2022-04-25 14:20:00|186.39|183.27|190.02|186.9|190.02|186.9|182.16|179.04|0
1650896700000|2022-04-25 14:25:00|189.78|186.66|190.61|187.49|192.69|189.57|189.66|186.54|0
1650897000000|2022-04-25 14:30:00|190.06|186.94|195.6|192.48|195.71|192.59|190.06|186.94|0
1650897300000|2022-04-25 14:35:00|195.4|192.28|191.33|188.21|196.73|193.61|191.13|188.01|0
1650897600000|2022-04-25 14:40:00|191.28|188.16|188.61|185.49|191.28|188.16|186.91|183.79|0
1650897900000|2022-04-25 14:45:00|188.11|184.99|191.53|188.41|192.13|189.01|187.61|184.49|0
1650898200000|2022-04-25 14:50:00|192.64|189.52|185.12|182|192.64|189.52|184.53|181.41|0
1650898500000|2022-04-25 14:55:00|185.42|182.3|183.42|180.3|186.97|183.85|183.03|179.91|0
1650898800000|2022-04-25 15:00:00|183.13|180.01|184.99|181.87|185.58|182.46|182.54|179.42|0
1650899100000|2022-04-25 15:05:00|184.5|181.38|183.12|180|185.09|181.97|182.63|179.51|0
1650899400000|2022-04-25 15:10:00|182.93|179.81|184.21|181.09|187.9|184.78|181.35|178.23|0
1650899700000|2022-04-25 15:15:00|183.82|180.7|183.42|180.3|184.02|180.9|180.5|177.38|0
1650900000000|2022-04-25 15:20:00|183.23|180.11|185.43|182.31|186.64|183.52|182.93|179.81|0
1650900300000|2022-04-25 15:25:00|185.73|182.61|183.07|179.95|188.81|185.69|182.48|179.36|0
1650900600000|2022-04-25 15:30:00|183.36|180.24|182.48|179.36|183.75|180.63|179.75|176.63|0
1650900900000|2022-04-25 15:35:00|182.77|179.65|181.99|178.87|186.71|183.59|180.72|177.6|0
1650901200000|2022-04-25 15:40:00|181.89|178.77|179.94|176.82|182.48|179.36|179.65|176.53|0
1650901500000|2022-04-25 15:45:00|179.22|176.1|176|172.88|179.22|176.1|176|172.88|0
1650901800000|2022-04-25 15:50:00|176.33|173.21|173.78|170.66|177.62|174.5|173.21|170.09|0
1650902100000|2022-04-25 15:55:00|175.98|172.86|178.77|175.65|179.06|175.94|175.79|172.67|0
1650902400000|2022-04-25 16:00:00|178.48|175.36|178.28|175.16|178.77|175.65|176.46|173.34|0
1650902700000|2022-04-25 16:05:00|178.57|175.45|183.93|180.81|185.66|182.54|178.57|175.45|0
1650903000000|2022-04-25 16:10:00|183.88|180.76|184.97|181.85|187.1|183.98|183.14|180.02|0
1650903300000|2022-04-25 16:15:00|184.87|181.75|183.39|180.27|187.25|184.13|182.71|179.59|0
1650903600000|2022-04-25 16:20:00|183.88|180.76|188.74|185.62|188.74|185.62|183.88|180.76|0
1650903900000|2022-04-25 16:25:00|189.44|186.32|186.84|183.72|190.64|187.52|186.45|183.33|0
1650904200000|2022-04-25 16:30:00|186.94|183.82|188.83|185.71|190.54|187.42|185.75|182.63|0
1650904500000|2022-04-25 16:35:00|188.93|185.81|189.22|186.1|194.17|191.05|188.63|185.51|0
1650904800000|2022-04-25 16:40:00|188.86|185.74|186.67|183.55|189.12|186|186.62|183.5|0
1650905100000|2022-04-25 16:45:00|186.72|183.6|191.83|188.71|192.33|189.21|186.42|183.3|0
1650905400000|2022-04-25 16:50:00|191.93|188.81|187.81|184.69|192.74|189.62|187.81|184.69|0
1650905700000|2022-04-25 16:55:00|187.71|184.59|187.81|184.69|188.41|185.29|186.32|183.2|0
1650906000000|2022-04-25 17:00:00|188.11|184.99|184.24|181.12|189.31|186.19|183.75|180.63|0
1650906300000|2022-04-25 17:05:00|184.34|181.22|189.3|186.18|189.3|186.18|183.95|180.83|0
1650906600000|2022-04-25 17:10:00|189.91|186.79|191.72|188.6|192.83|189.71|189.4|186.28|0
1650906900000|2022-04-25 17:15:00|192.42|189.3|192.12|189|194.76|191.64|191.16|188.04|0
1650907200000|2022-04-25 17:20:00|192.32|189.2|192.27|189.15|192.83|189.71|190.81|187.69|0
1650907500000|2022-04-25 17:25:00|193.03|189.91|191.81|188.69|193.74|190.62|189.1|185.98|0
1650907800000|2022-04-25 17:30:00|191.91|188.79|189.9|186.78|194.45|191.33|188.89|185.77|0
1650908100000|2022-04-25 17:35:00|189.59|186.47|188.69|185.57|190|186.88|187.59|184.47|0
1650908400000|2022-04-25 17:40:00|188.89|185.77|190.9|187.78|192.62|189.5|188.69|185.57|0
1650908700000|2022-04-25 17:45:00|191.2|188.08|191.4|188.28|191.6|188.48|189.39|186.27|0
1650909000000|2022-04-25 17:50:00|191.2|188.08|190.89|187.77|192.21|189.09|187.49|184.37|0
1650909300000|2022-04-25 17:55:00|190.69|187.57|189.48|186.36|190.89|187.77|188.09|184.97|0
1650909600000|2022-04-25 18:00:00|189.89|186.77|187.19|184.07|190.39|187.27|186.69|183.57|0
1650909900000|2022-04-25 18:05:00|186.99|183.87|192.91|189.79|193.52|190.4|186.99|183.87|0
1650910200000|2022-04-25 18:10:00|193.11|189.99|193.31|190.19|194.33|191.21|190.48|187.36|0
1650910500000|2022-04-25 18:15:00|193.11|189.99|195.96|192.84|196.99|193.87|193.11|189.99|0
1650910800000|2022-04-25 18:20:00|196.16|193.04|200.81|197.69|202.04|198.92|194.94|191.82|0
1650911100000|2022-04-25 18:25:00|200.5|197.38|203.52|200.4|203.72|200.6|199.77|196.65|0
1650911400000|2022-04-25 18:30:00|203.72|200.6|203.83|200.71|204.67|201.55|202.68|199.56|0
1650911700000|2022-04-25 18:35:00|204.35|201.23|201.53|198.41|204.46|201.34|201.53|198.41|0
1650912000000|2022-04-25 18:40:00|200.8|197.68|201.22|198.1|202.88|199.76|200.6|197.48|0
1650912300000|2022-04-25 18:45:00|201.01|197.89|206.45|203.33|206.55|203.43|200.39|197.27|0
1650912600000|2022-04-25 18:50:00|206.34|203.22|208.35|205.23|208.56|205.44|205.71|202.59|0
1650912900000|2022-04-25 18:55:00|208.56|205.44|202.53|199.41|208.67|205.55|202.53|199.41|0
1650913200000|2022-04-25 19:00:00|202.63|199.51|197.86|194.74|203.47|200.35|196.89|193.77|0
1650913500000|2022-04-25 19:05:00|198.22|195.1|197.91|194.79|198.69|195.57|195.81|192.69|0
1650913800000|2022-04-25 19:10:00|197.66|194.54|200.24|197.12|200.24|197.12|197.55|194.43|0
1650914100000|2022-04-25 19:15:00|200.75|197.63|204.51|201.39|204.72|201.6|200.34|197.22|0
1650914400000|2022-04-25 19:20:00|204.83|201.71|206.06|202.94|210.22|207.1|204.83|201.71|0
1650914700000|2022-04-25 19:25:00|206.6|203.48|207.87|204.75|207.87|204.75|202.37|199.25|0
1650915000000|2022-04-25 19:30:00|207.12|204|207.97|204.85|208.62|205.5|205.85|202.73|0
1650915300000|2022-04-25 19:35:00|207.33|204.21|209.53|206.41|212.68|209.56|207.33|204.21|0
1650915600000|2022-04-25 19:40:00|209.86|206.74|210.61|207.49|211.25|208.13|205.58|202.46|0
1650915900000|2022-04-25 19:45:00|210.5|207.38|208.83|205.71|211.68|208.56|207.07|203.95|0
1650916200000|2022-04-25 19:50:00|208.99|205.87|212.01|208.89|212.33|209.21|206.11|202.99|0
1650916500000|2022-04-25 19:55:00|211.79|208.67|212.11|208.99|212.33|209.21|209.31|206.19|0
1650916800000|2022-04-25 20:00:00|211.68|208.56|213.74|210.62|214.39|211.27|210.6|207.48|0
1650917100000|2022-04-25 20:05:00|213.52|210.4|212.87|209.75|213.74|210.62|212.49|209.37|0
1650917400000|2022-04-25 20:10:00|212.76|209.64|211.9|208.78|213.2|210.08|211.79|208.67|0
1650917700000|2022-04-25 20:15:00|212.48|208.84|212.86|209.22|213.24|209.6|212.37|208.73|0
1650918000000|2022-04-25 20:20:00|212.91|209.27|213.02|209.38|213.34|209.7|212.59|208.95|0
1650918300000|2022-04-25 20:25:00|213.23|209.59|213.45|209.81|213.66|210.02|213.02|209.38|0
1650918600000|2022-04-25 20:30:00|213.56|209.92|212.9|209.26|213.56|209.92|212.58|208.94|0
1650918900000|2022-04-25 20:35:00|212.8|209.16|213.66|210.02|213.66|210.02|212.69|209.05|0
1650919200000|2022-04-25 20:40:00|213.6|209.96|213.44|209.8|213.98|210.34|213.23|209.59|0
1650919500000|2022-04-25 20:45:00|213.49|209.85|213.76|210.12|213.98|210.34|213.44|209.8|0
1650919800000|2022-04-25 20:50:00|213.71|210.07|214.09|210.45|214.09|210.45|213.55|209.91|0
1650920100000|2022-04-25 20:55:00|213.98|210.34|213.86|210.22|214.09|210.45|213.65|210.01|0
1650920400000|2022-04-25 21:00:00|213.85|210.21|213.64|210|213.85|210.21|213.64|210|0
1650920700000|2022-04-25 21:05:00|213.53|209.89|213.24|209.6|213.64|210|213.24|209.6|0
1650921000000|2022-04-25 21:10:00|213.26|209.62|213.11|209.47|213.27|209.63|213.08|209.44|0
1650921300000|2022-04-25 21:15:00|213.13|209.49|213.09|209.45|213.17|209.53|213.08|209.44|0
1650921600000|2022-04-25 21:20:00|213.11|209.47|213.36|209.72|213.36|209.72|213.03|209.39|0
1650921900000|2022-04-25 21:25:00|213.41|209.77|213.45|209.81|213.45|209.81|213.41|209.77|0
1650922200000|2022-04-25 21:30:00|213.44|209.8|213.2|209.56|213.44|209.8|213.14|209.5|0
1650922500000|2022-04-25 21:35:00|213.32|209.68|213.29|209.65|213.37|209.73|213.29|209.65|0
1650922800000|2022-04-25 21:40:00|213.21|209.57|213.3|209.66|213.35|209.71|213.2|209.56|0
1650923100000|2022-04-25 21:45:00|213.32|209.68|213.29|209.65|213.38|209.74|213.29|209.65|0
1650923400000|2022-04-25 21:50:00|213.32|209.68|213.3|209.66|213.32|209.68|213.3|209.66|0
1650923700000|2022-04-25 21:55:00|213.32|209.68|213.24|209.6|213.35|209.71|213.17|209.53|0
1650924000000|2022-04-25 22:00:00|213.68|210.04|211.46|207.82|213.68|210.04|211.46|207.82|0
1650924300000|2022-04-25 22:05:00|211.36|207.72|211.57|207.93|211.9|208.26|211.3|207.66|0
1650924600000|2022-04-25 22:10:00|211.62|207.98|211.57|207.93|212.22|208.58|211.46|207.82|0
1650924900000|2022-04-25 22:15:00|211.78|208.14|211.35|207.71|211.78|208.14|211.24|207.6|0
1650925200000|2022-04-25 22:20:00|211.46|207.82|211.51|207.87|211.67|208.03|211.24|207.6|0
1650925500000|2022-04-25 22:25:00|211.46|207.82|211.94|208.3|212.1|208.46|211.4|207.76|0
1650925800000|2022-04-25 22:30:00|211.88|208.24|212.21|208.57|212.21|208.57|211.35|207.71|0
1650926100000|2022-04-25 22:35:00|212.15|208.51|212.04|208.4|212.15|208.51|211.56|207.92|0
1650926400000|2022-04-25 22:40:00|212.1|208.46|211.56|207.92|212.1|208.46|211.34|207.7|0
1650926700000|2022-04-25 22:45:00|211.5|207.86|211.77|208.13|211.82|208.18|211.34|207.7|0
1650927000000|2022-04-25 22:50:00|211.88|208.24|212.85|209.21|213.06|209.42|211.88|208.24|0
1650927300000|2022-04-25 22:55:00|212.74|209.1|212.84|209.2|213|209.36|212.41|208.77|0
1650927600000|2022-04-25 23:00:00|212.9|209.26|212.95|209.31|213.28|209.64|212.73|209.09|0
1650927900000|2022-04-25 23:05:00|212.84|209.2|213.06|209.42|213.27|209.63|212.73|209.09|0
1650928200000|2022-04-25 23:10:00|212.95|209.31|213.49|209.85|213.59|209.95|212.95|209.31|0
1650928500000|2022-04-25 23:15:00|213.54|209.9|213.48|209.84|213.81|210.17|213.48|209.84|0
1650928800000|2022-04-25 23:20:00|213.59|209.95|213.48|209.84|213.59|209.95|213.21|209.57|0
1650929100000|2022-04-25 23:25:00|213.37|209.73|213.21|209.57|213.7|210.06|213.16|209.52|0
1650929400000|2022-04-25 23:30:00|213.16|209.52|212.72|209.08|213.26|209.62|212.61|208.97|0
1650929700000|2022-04-25 23:35:00|212.66|209.02|212.61|208.97|212.72|209.08|212.61|208.97|0
1650930000000|2022-04-25 23:40:00|212.55|208.91|212.61|208.97|212.72|209.08|212.5|208.86|0
1650930300000|2022-04-25 23:45:00|212.5|208.86|212.61|208.97|212.61|208.97|212.07|208.43|0
1650930600000|2022-04-25 23:50:00|212.5|208.86|212.06|208.42|212.71|209.07|211.96|208.32|0
1650930900000|2022-04-25 23:55:00|211.96|208.32|212.17|208.53|212.39|208.75|211.74|208.1|0
1650931200000|2022-04-26 00:00:00|212.06|208.42|211.52|207.88|212.39|208.75|211.41|207.77|0
1650931500000|2022-04-26 00:05:00|211.63|207.99|211.46|207.82|212.38|208.74|211.3|207.66|0
1650931800000|2022-04-26 00:10:00|211.41|207.77|211.25|207.61|212.06|208.42|211.03|207.39|0
1650932100000|2022-04-26 00:15:00|211.19|207.55|211.41|207.77|211.84|208.2|210.98|207.34|0
1650932400000|2022-04-26 00:20:00|211.3|207.66|211.62|207.98|212.05|208.41|211.3|207.66|0
1650932700000|2022-04-26 00:25:00|211.56|207.92|212.05|208.41|212.37|208.73|211.56|207.92|0
1650933000000|2022-04-26 00:30:00|212.16|208.52|211.72|208.08|212.16|208.52|211.4|207.76|0
1650933300000|2022-04-26 00:35:00|211.78|208.14|211.94|208.3|212.26|208.62|211.78|208.14|0
1650933600000|2022-04-26 00:40:00|212.05|208.41|212.48|208.84|212.48|208.84|211.61|207.97|0
1650933900000|2022-04-26 00:45:00|212.37|208.73|212.52|208.88|212.69|209.05|212.26|208.62|0
1650934200000|2022-04-26 00:50:00|212.47|208.83|212.69|209.05|212.69|209.05|212.15|208.51|0
1650934500000|2022-04-26 00:55:00|212.79|209.15|213.44|209.8|213.66|210.02|212.58|208.94|0
1650934800000|2022-04-26 01:00:00|213.49|209.85|213.98|210.34|213.98|210.34|213.44|209.8|0
1650935100000|2022-04-26 01:05:00|213.87|210.23|213.98|210.34|213.98|210.34|213.66|210.02|0
1650935400000|2022-04-26 01:10:00|213.87|210.23|213.98|210.34|213.98|210.34|213.76|210.12|0
1650935700000|2022-04-26 01:15:00|213.87|210.23|213.43|209.79|213.98|210.34|213.43|209.79|0
1650936000000|2022-04-26 01:20:00|213.33|209.69|213|209.36|213.43|209.79|212.78|209.14|0
1650936300000|2022-04-26 01:25:00|212.89|209.25|213.32|209.68|213.76|210.12|212.89|209.25|0
1650936600000|2022-04-26 01:30:00|213.54|209.9|213.64|210|213.64|210|213.1|209.46|0
1650936900000|2022-04-26 01:35:00|213.54|209.9|213.86|210.22|213.97|210.33|213.43|209.79|0
1650937200000|2022-04-26 01:40:00|213.91|210.27|213.96|210.32|214.83|211.19|213.86|210.22|0
1650937500000|2022-04-26 01:45:00|213.86|210.22|212.82|209.18|213.86|210.22|212.12|208.48|0
1650937800000|2022-04-26 01:50:00|212.77|209.13|212.93|209.29|212.99|209.35|212.34|208.7|0
1650938100000|2022-04-26 01:55:00|212.88|209.24|212.88|209.24|212.98|209.34|212.23|208.59|0
1650938400000|2022-04-26 02:00:00|212.98|209.34|213.1|210.3|213.63|210.3|212.93|209.29|0
1650938700000|2022-04-26 02:05:00|213.21|210.41|213.48|210.68|214.29|211.49|213.15|210.35|0
1650939000000|2022-04-26 02:10:00|213.43|210.63|212.99|210.19|213.43|210.63|212.83|210.03|0
1650939300000|2022-04-26 02:15:00|213.1|210.3|213.42|210.62|213.42|210.62|212.45|209.65|0
1650939600000|2022-04-26 02:20:00|213.31|210.51|214.5|211.7|214.61|211.81|213.1|210.3|0
1650939900000|2022-04-26 02:25:00|214.61|211.81|214.72|211.92|214.94|212.14|214.39|211.59|0
1650940200000|2022-04-26 02:30:00|214.83|212.03|214.5|211.7|214.94|212.14|214.5|211.7|0
1650940500000|2022-04-26 02:35:00|214.61|211.81|214.61|211.81|214.93|212.13|214.5|211.7|0
1650940800000|2022-04-26 02:40:00|214.72|211.92|215.91|213.11|216.02|213.22|214.72|211.92|0
1650941100000|2022-04-26 02:45:00|215.8|213|216.02|213.22|216.02|213.22|215.58|212.78|0
1650941400000|2022-04-26 02:50:00|215.8|213|216.02|213.22|216.02|213.22|215.8|213|0
1650941700000|2022-04-26 02:55:00|215.91|213.11|215.91|213.11|216.02|213.22|215.8|213|0
1650942000000|2022-04-26 03:00:00|215.8|213|216.45|213.65|216.45|213.65|215.8|213|0
1650942300000|2022-04-26 03:05:00|216.34|213.54|216.45|213.65|216.45|213.65|216.12|213.32|0
1650942600000|2022-04-26 03:10:00|216.34|213.54|216.45|213.65|216.45|213.65|216.23|213.43|0
1650942900000|2022-04-26 03:15:00|217.21|214.41|216.34|213.54|217.21|214.41|215.95|213.15|0
1650943200000|2022-04-26 03:20:00|216.23|213.43|216.77|213.97|217.1|214.3|216.01|213.21|0
1650943500000|2022-04-26 03:25:00|216.66|213.86|217.21|214.41|217.32|214.52|216.66|213.86|0
1650943800000|2022-04-26 03:30:00|217.1|214.3|218.93|216.13|218.93|216.13|216.3|213.5|0
1650944100000|2022-04-26 03:35:00|218.49|215.69|218.38|215.58|219.15|216.35|218.27|215.47|0
1650944400000|2022-04-26 03:40:00|218.27|215.47|217.94|215.14|218.27|215.47|217.94|215.14|0
1650944700000|2022-04-26 03:45:00|218.05|215.25|218.16|215.36|218.27|215.47|217.88|215.08|0
1650945000000|2022-04-26 03:50:00|218.27|215.47|218.15|215.35|218.38|215.58|217.99|215.19|0
1650945300000|2022-04-26 03:55:00|218.05|215.25|218.59|215.79|218.59|215.79|218.05|215.25|0
1650945600000|2022-04-26 04:00:00|218.7|215.9|218.81|216.01|218.92|216.12|218.48|215.68|0
1650945900000|2022-04-26 04:05:00|218.75|215.95|217.93|215.13|218.81|216.01|217.93|215.13|0
1650946200000|2022-04-26 04:10:00|217.71|214.91|218.15|215.35|218.15|215.35|217.6|214.8|0
1650946500000|2022-04-26 04:15:00|218.04|215.24|217.92|215.12|218.26|215.46|217.92|215.12|0
1650946800000|2022-04-26 04:20:00|218.03|215.23|217.81|215.01|218.03|215.23|217.59|214.79|0
1650947100000|2022-04-26 04:25:00|217.7|214.9|217.7|214.9|217.81|215.01|217.7|214.9|0
1650947400000|2022-04-26 04:30:00|217.81|215.01|218.03|215.23|218.03|215.23|217.81|215.01|0
1650947700000|2022-04-26 04:35:00|217.92|215.12|217.92|215.12|217.92|215.12|217.81|215.01|0
1650948000000|2022-04-26 04:40:00|218.03|215.23|218.24|215.44|218.25|215.45|218.03|215.23|0
1650948300000|2022-04-26 04:45:00|218.13|215.33|218.24|215.44|218.24|215.44|218.08|215.28|0
1650948600000|2022-04-26 04:50:00|218.13|215.33|218.35|215.55|218.35|215.55|218.13|215.33|0
1650948900000|2022-04-26 04:55:00|218.24|215.44|218.35|215.55|218.35|215.55|218.24|215.44|0
1650949200000|2022-04-26 05:00:00|218.24|215.44|218.34|215.54|218.67|215.87|217.91|215.11|0
1650949500000|2022-04-26 05:05:00|218.23|215.43|216.15|213.35|218.29|215.49|216.15|213.35|0
1650949800000|2022-04-26 05:10:00|216.26|213.46|216.42|213.62|217.35|214.55|216.26|213.46|0
1650950100000|2022-04-26 05:15:00|216.26|213.46|215.6|212.8|216.48|213.68|215.39|212.59|0
1650950400000|2022-04-26 05:20:00|215.71|212.91|215.93|213.13|216.37|213.57|215.49|212.69|0
1650950700000|2022-04-26 05:25:00|216.04|213.24|216.04|213.24|216.47|213.67|215.82|213.02|0
1650951000000|2022-04-26 05:30:00|216.14|213.34|216.47|213.67|217.02|214.22|215.98|213.18|0
1650951300000|2022-04-26 05:35:00|216.58|213.78|216.47|213.67|216.69|213.89|216.25|213.45|0
1650951600000|2022-04-26 05:40:00|216.69|213.89|217.12|214.32|217.23|214.43|216.58|213.78|0
1650951900000|2022-04-26 05:45:00|217.23|214.43|217.56|214.76|217.61|214.81|217.12|214.32|0
1650952200000|2022-04-26 05:50:00|217.45|214.65|218.65|215.85|218.65|215.85|217.45|214.65|0
1650952500000|2022-04-26 05:55:00|218.54|215.74|217.17|214.37|218.54|215.74|217.17|214.37|0
1650952800000|2022-04-26 06:00:00|216.9|214.1|215.91|213.11|217.88|215.08|215.15|212.35|0
1650953100000|2022-04-26 06:05:00|215.8|213|214.6|211.8|215.8|213|213.95|211.15|0
1650953400000|2022-04-26 06:10:00|214.71|211.91|214.06|211.26|215.47|212.67|213.63|210.83|0
1650953700000|2022-04-26 06:15:00|213.95|211.15|213.3|210.5|213.95|211.15|212.11|209.31|0
1650954000000|2022-04-26 06:20:00|213.19|210.39|212.76|209.96|213.19|210.39|212.54|209.74|0
1650954300000|2022-04-26 06:25:00|212.86|210.06|212.22|209.42|212.97|210.17|211.68|208.88|0
1650954600000|2022-04-26 06:30:00|212.11|209.31|211.36|208.56|213.3|210.5|211.36|208.56|0
1650954900000|2022-04-26 06:35:00|211.46|208.66|211.79|208.99|212.22|209.42|211.03|208.23|0
1650955200000|2022-04-26 06:40:00|212|209.2|211.25|208.45|212.76|209.96|211.14|208.34|0
1650955500000|2022-04-26 06:45:00|211.14|208.34|212.11|209.31|212.21|209.41|209.85|207.05|0
1650955800000|2022-04-26 06:50:00|212.27|209.47|212.7|209.9|212.75|209.95|211.56|208.76|0
1650956100000|2022-04-26 06:55:00|212.59|209.79|212.86|210.06|212.86|210.06|211.67|208.87|0
1650956400000|2022-04-26 07:00:00|212.75|209.95|211.45|208.65|212.75|209.95|209.84|207.04|0
1650956700000|2022-04-26 07:05:00|211.25|208.85|207.93|205.53|211.52|209.12|207.87|205.47|0
1650957000000|2022-04-26 07:10:00|207.82|205.42|206.54|204.14|208.67|206.27|206.33|203.93|0
1650957300000|2022-04-26 07:15:00|206.01|203.61|204.95|202.55|206.54|204.14|204.74|202.34|0
1650957600000|2022-04-26 07:20:00|204.89|202.49|205.21|202.81|205.42|203.02|204.1|201.7|0
1650957900000|2022-04-26 07:25:00|205.05|202.65|203.2|200.8|206.32|203.92|202.63|200.23|0
1650958200000|2022-04-26 07:30:00|203.05|200.65|203.37|200.97|203.58|201.18|199.47|197.07|0
1650958500000|2022-04-26 07:35:00|203.48|201.08|205.99|203.59|207.16|204.76|203.16|200.76|0
1650958800000|2022-04-26 07:40:00|206.15|203.75|205.15|202.75|207.05|204.65|205.04|202.64|0
1650959100000|2022-04-26 07:45:00|205.25|202.85|206.41|204.01|206.94|204.54|204.51|202.11|0
1650959400000|2022-04-26 07:50:00|206.52|204.12|207.05|204.65|207.9|205.5|206.52|204.12|0
1650959700000|2022-04-26 07:55:00|207.26|204.86|205.93|203.53|207.84|205.44|205.46|203.06|0
1650960000000|2022-04-26 08:00:00|205.82|203.42|205.88|203.48|207.58|205.18|205.24|202.84|0
1650960300000|2022-04-26 08:05:00|205.82|203.42|206.62|204.22|207.36|204.96|205.67|203.27|0
1650960600000|2022-04-26 08:10:00|206.83|204.43|208.42|206.02|208.64|206.24|206.51|204.11|0
1650960900000|2022-04-26 08:15:00|208.47|206.07|209.38|206.98|210.02|207.62|208.47|206.07|0
1650961200000|2022-04-26 08:20:00|209.27|206.87|211.09|208.69|211.2|208.8|209.27|206.87|0
1650961500000|2022-04-26 08:25:00|211.42|209.02|210.71|208.31|211.42|209.02|210.13|207.73|0
1650961800000|2022-04-26 08:30:00|210.88|208.48|208.99|206.59|210.98|208.58|207.98|205.58|0
1650962100000|2022-04-26 08:35:00|208.94|206.54|207.87|205.47|208.94|206.54|207.55|205.15|0
1650962400000|2022-04-26 08:40:00|207.92|205.52|208.4|206|209.04|206.64|207.87|205.47|0
1650962700000|2022-04-26 08:45:00|208.35|205.95|208.13|205.73|208.93|206.53|208.08|205.68|0
1650963000000|2022-04-26 08:50:00|208.19|205.79|208.45|206.05|209.47|207.07|207.81|205.41|0
1650963300000|2022-04-26 08:55:00|208.61|206.21|211.02|208.62|211.02|208.62|208.29|205.89|0
1650963600000|2022-04-26 09:00:00|211.29|208.89|210.1|207.7|211.29|208.89|210.1|207.7|0
1650963900000|2022-04-26 09:05:00|210.16|207.76|210.96|208.56|211.72|209.32|209.41|207.01|0
1650964200000|2022-04-26 09:10:00|211.07|208.67|210.58|208.18|211.61|209.21|210.21|207.81|0
1650964500000|2022-04-26 09:15:00|210.64|208.24|210.74|208.34|210.85|208.45|209.78|207.38|0
1650964800000|2022-04-26 09:20:00|210.69|208.29|208.92|206.52|210.69|208.29|208.81|206.41|0
1650965100000|2022-04-26 09:25:00|209.03|206.63|209.07|206.67|209.56|207.16|208.38|205.98|0
1650965400000|2022-04-26 09:30:00|209.13|206.73|209.98|207.58|210.63|208.23|208.81|206.41|0
1650965700000|2022-04-26 09:35:00|209.88|207.48|210.09|207.69|210.95|208.55|209.77|207.37|0
1650966000000|2022-04-26 09:40:00|210.03|207.63|209.77|207.37|210.09|207.69|208.91|206.51|0
1650966300000|2022-04-26 09:45:00|209.87|207.47|207.95|205.55|209.98|207.58|207.84|205.44|0
1650966600000|2022-04-26 09:50:00|207.84|205.44|207.91|205.51|208.27|205.87|207.27|204.87|0
1650966900000|2022-04-26 09:55:00|207.85|205.45|208.87|206.47|209.19|206.79|207.48|205.08|0
1650967200000|2022-04-26 10:00:00|208.76|206.36|209.99|207.59|210.21|207.81|208.6|206.2|0
1650967500000|2022-04-26 10:05:00|210.1|207.7|208.86|206.46|210.1|207.7|208.86|206.46|0
1650967800000|2022-04-26 10:10:00|208.92|206.52|208.17|205.77|209.08|206.68|207.69|205.29|0
1650968100000|2022-04-26 10:15:00|208.11|205.71|207.2|204.8|208.11|205.71|206.62|204.22|0
1650968400000|2022-04-26 10:20:00|207.37|204.97|207.15|204.75|207.79|205.39|206.73|204.33|0
1650968700000|2022-04-26 10:25:00|207.2|204.8|206.83|204.43|207.36|204.96|206.09|203.69|0
1650969000000|2022-04-26 10:30:00|206.72|204.32|207.25|204.85|208.32|205.92|206.62|204.22|0
1650969300000|2022-04-26 10:35:00|207.2|204.8|207.83|205.43|208.21|205.81|206.83|204.43|0
1650969600000|2022-04-26 10:40:00|207.89|205.49|206.93|204.53|208.64|206.24|206.72|204.32|0
1650969900000|2022-04-26 10:45:00|207.04|204.64|207.46|205.06|207.89|205.49|207.04|204.64|0
1650970200000|2022-04-26 10:50:00|207.4|205|206.93|204.53|207.67|205.27|206.93|204.53|0
1650970500000|2022-04-26 10:55:00|206.82|204.42|205.97|203.57|207.67|205.27|205.97|203.57|0
1650970800000|2022-04-26 11:00:00|206.07|203.67|204.8|202.4|206.07|203.67|204.38|201.98|0
1650971100000|2022-04-26 11:05:00|204.69|202.29|204.74|202.34|204.8|202.4|203.95|201.55|0
1650971400000|2022-04-26 11:10:00|204.64|202.24|205.22|202.82|205.85|203.45|204.21|201.81|0
1650971700000|2022-04-26 11:15:00|205.11|202.71|205.32|202.92|205.69|203.29|204.79|202.39|0
1650972000000|2022-04-26 11:20:00|205.37|202.97|206.7|204.3|206.81|204.41|205.22|202.82|0
1650972300000|2022-04-26 11:25:00|206.81|204.41|206.8|204.4|207.02|204.62|206.17|203.77|0
1650972600000|2022-04-26 11:30:00|206.7|204.3|205.42|203.02|206.8|204.4|205.42|203.02|0
1650972900000|2022-04-26 11:35:00|205.37|202.97|204.57|202.17|205.68|203.28|203.73|201.33|0
1650973200000|2022-04-26 11:40:00|204.52|202.12|204.47|202.07|204.78|202.38|204.15|201.75|0
1650973500000|2022-04-26 11:45:00|204.57|202.17|206.05|203.65|206.05|203.65|204.36|201.96|0
1650973800000|2022-04-26 11:50:00|206.26|203.86|206.1|203.7|206.9|204.5|206.1|203.7|0
1650974100000|2022-04-26 11:55:00|206.05|203.65|206.9|204.5|207|204.6|205.84|203.44|0
1650974400000|2022-04-26 12:00:00|207|204.6|206.05|203.65|207.32|204.92|206.05|203.65|0
1650974700000|2022-04-26 12:05:00|205.94|203.54|206.36|203.96|206.68|204.28|205.83|203.43|0
1650975000000|2022-04-26 12:10:00|206.47|204.07|206.68|204.28|207.32|204.92|206.15|203.75|0
1650975300000|2022-04-26 12:15:00|206.79|204.39|205.83|203.43|207.1|204.7|205.19|202.79|0
1650975600000|2022-04-26 12:20:00|205.88|203.48|206.36|203.96|206.57|204.17|205.3|202.9|0
1650975900000|2022-04-26 12:25:00|206.04|203.64|206.46|204.06|207.31|204.91|205.61|203.21|0
1650976200000|2022-04-26 12:30:00|206.51|204.11|206.25|203.85|206.99|204.59|205.72|203.32|0
1650976500000|2022-04-26 12:35:00|206.3|203.9|203.7|201.3|206.3|203.9|202.44|200.04|0
1650976800000|2022-04-26 12:40:00|203.54|201.14|202.65|200.25|203.54|201.14|202.13|199.73|0
1650977100000|2022-04-26 12:45:00|202.55|200.15|202.86|200.46|203.07|200.67|201.91|199.51|0
1650977400000|2022-04-26 12:50:00|202.75|200.35|204.23|201.83|204.33|201.93|202.54|200.14|0
1650977700000|2022-04-26 12:55:00|204.12|201.72|205.54|203.14|205.86|203.46|203.7|201.3|0
1650978000000|2022-04-26 13:00:00|205.44|203.04|204.06|201.66|205.44|203.04|203.12|200.72|0
1650978300000|2022-04-26 13:05:00|203.96|201.56|203.96|201.56|204.27|201.87|203.59|201.19|0
1650978600000|2022-04-26 13:10:00|203.85|201.45|202.59|200.19|204.06|201.66|202.07|199.67|0
1650978900000|2022-04-26 13:15:00|202.48|200.08|202.85|200.45|203.11|200.71|202.27|199.87|0
1650979200000|2022-04-26 13:20:00|202.9|200.5|201.85|199.45|203.01|200.61|201.33|198.93|0
1650979500000|2022-04-26 13:25:00|201.75|199.35|202.16|199.76|203.11|200.71|201.33|198.93|0
1650979800000|2022-04-26 13:30:00|202.06|199.66|198.77|196.37|203.11|200.71|198.67|196.27|0
1650980100000|2022-04-26 13:35:00|198.46|196.06|199.29|196.89|201.17|198.77|198.36|195.96|0
1650980400000|2022-04-26 13:40:00|198.57|196.17|195.47|193.07|199.71|197.31|195.06|192.66|0
1650980700000|2022-04-26 13:45:00|195.27|192.87|196.54|194.14|200.09|197.69|194.34|191.94|0
1650981000000|2022-04-26 13:50:00|196.13|193.73|193.78|191.38|197.46|195.06|193.78|191.38|0
1650981300000|2022-04-26 13:55:00|193.98|191.58|194.74|192.34|195.1|192.7|193.27|190.87|0
1650981600000|2022-04-26 14:00:00|194.49|192.09|194.69|192.29|195.2|192.8|193.16|190.76|0
1650981900000|2022-04-26 14:05:00|194.39|191.99|197.56|195.16|197.97|195.57|194.39|191.99|0
1650982200000|2022-04-26 14:10:00|197.15|194.75|193.16|190.76|197.97|195.57|192.96|190.56|0
1650982500000|2022-04-26 14:15:00|192.86|190.46|187.74|185.34|192.86|190.46|186.41|184.01|0
1650982800000|2022-04-26 14:20:00|187.44|185.04|186.4|184|188.64|186.24|184.86|182.46|0
1650983100000|2022-04-26 14:25:00|186.25|183.85|188.24|185.84|188.24|185.84|185.06|182.66|0
1650983400000|2022-04-26 14:30:00|188.94|186.54|185.5|183.1|189.24|186.84|185.25|182.85|0
1650983700000|2022-04-26 14:35:00|185.25|182.85|184.76|182.36|187.74|185.34|183.18|180.78|0
1650984000000|2022-04-26 14:40:00|184.95|182.55|184.48|182.08|185.15|182.75|181.12|178.72|0
1650984300000|2022-04-26 14:45:00|184.09|181.69|187.55|185.15|187.55|185.15|183.9|181.5|0
1650984600000|2022-04-26 14:50:00|187.25|184.85|185.57|183.17|188.54|186.14|185.12|182.72|0
1650984900000|2022-04-26 14:55:00|185.66|183.26|185.37|182.97|186.65|184.25|184.77|182.37|0
1650985200000|2022-04-26 15:00:00|185.27|182.87|182.81|180.41|185.27|182.87|182.71|180.31|0
1650985500000|2022-04-26 15:05:00|182.71|180.31|183.69|181.29|183.69|181.29|181.93|179.53|0
1650985800000|2022-04-26 15:10:00|183.39|180.99|185.56|183.16|185.66|183.26|182.81|180.41|0
1650986100000|2022-04-26 15:15:00|185.46|183.06|182.02|179.62|185.56|183.16|182.02|179.62|0
1650986400000|2022-04-26 15:20:00|182.12|179.72|184.86|182.46|186.94|184.54|181.83|179.43|0
1650986700000|2022-04-26 15:25:00|184.76|182.36|184.37|181.97|186.05|183.65|183.98|181.58|0
1650987000000|2022-04-26 15:30:00|184.17|181.77|183.35|180.95|185.32|182.92|181.99|179.59|0
1650987300000|2022-04-26 15:35:00|183.16|180.76|181.88|179.48|183.55|181.15|179.75|177.35|0
1650987600000|2022-04-26 15:40:00|181.69|179.29|182.47|180.07|182.47|180.07|179.07|176.67|0
1650987900000|2022-04-26 15:45:00|182.37|179.97|183.94|181.54|184.92|182.52|181.1|178.7|0
1650988200000|2022-04-26 15:50:00|183.75|181.35|183.06|180.66|184.92|182.52|183.06|180.66|0
1650988500000|2022-04-26 15:55:00|183.01|180.61|180.14|177.74|183.01|180.61|180.04|177.64|0
1650988800000|2022-04-26 16:00:00|180.04|177.64|181.5|179.1|181.88|179.48|180.04|177.64|0
1650989100000|2022-04-26 16:05:00|181.59|179.19|184.23|181.83|184.23|181.83|181.11|178.71|0
1650989400000|2022-04-26 16:10:00|184.03|181.63|184.27|181.87|184.57|182.17|182.76|180.36|0
1650989700000|2022-04-26 16:15:00|184.42|182.02|183.74|181.34|186.29|183.89|183.74|181.34|0
1650990000000|2022-04-26 16:20:00|183.84|181.44|185.42|183.02|186.51|184.11|183.84|181.44|0
1650990300000|2022-04-26 16:25:00|185.22|182.82|188.29|185.89|189.19|186.79|185.22|182.82|0
1650990600000|2022-04-26 16:30:00|188.09|185.69|186.5|184.1|188.79|186.39|185.91|183.51|0
1650990900000|2022-04-26 16:35:00|186.55|184.15|184.13|181.73|187.24|184.84|183.83|181.43|0
1650991200000|2022-04-26 16:40:00|184.23|181.83|184.52|182.12|185.61|183.21|183.63|181.23|0
1650991500000|2022-04-26 16:45:00|184.42|182.02|182.85|180.45|184.52|182.12|182.46|180.06|0
1650991800000|2022-04-26 16:50:00|182.94|180.54|184.32|181.92|185.6|183.2|182.75|180.35|0
1650992100000|2022-04-26 16:55:00|184.02|181.62|189.08|186.68|189.28|186.88|183.73|181.33|0
1650992400000|2022-04-26 17:00:00|188.98|186.58|183.26|180.86|188.98|186.58|181.52|179.12|0
1650992700000|2022-04-26 17:05:00|183.45|181.05|183.55|181.15|184.53|182.13|183.06|180.66|0
1650993000000|2022-04-26 17:10:00|183.45|181.05|181.4|179|184.13|181.73|181.4|179|0
1650993300000|2022-04-26 17:15:00|181.3|178.9|179.74|177.34|182.27|179.87|179.65|177.25|0
1650993600000|2022-04-26 17:20:00|179.55|177.15|178.49|176.09|180.23|177.83|178.39|175.99|0
1650993900000|2022-04-26 17:25:00|178.58|176.18|177.16|174.76|179.26|176.86|175.46|173.06|0
1650994200000|2022-04-26 17:30:00|176.97|174.57|178.74|176.34|179.6|177.2|175.43|173.03|0
1650994500000|2022-04-26 17:35:00|178.35|175.95|179.41|177.01|179.99|177.59|177.29|174.89|0
1650994800000|2022-04-26 17:40:00|179.12|176.72|182.51|180.11|183.69|181.29|179.12|176.72|0
1650995100000|2022-04-26 17:45:00|182.9|180.5|181.44|179.04|183.2|180.8|180.08|177.68|0
1650995400000|2022-04-26 17:50:00|181.63|179.23|178.63|176.23|181.63|179.23|178.63|176.23|0
1650995700000|2022-04-26 17:55:00|178.82|176.42|179.21|176.81|180.47|178.07|178.44|176.04|0
1650996000000|2022-04-26 18:00:00|179.3|176.9|179.21|176.81|179.98|177.58|177.76|175.36|0
1650996300000|2022-04-26 18:05:00|179.11|176.71|178.91|176.51|180.46|178.06|178.43|176.03|0
1650996600000|2022-04-26 18:10:00|178.72|176.32|181.53|179.13|181.53|179.13|178.72|176.32|0
1650996900000|2022-04-26 18:15:00|181.33|178.93|181.14|178.74|183.48|181.08|179.49|177.09|0
1650997200000|2022-04-26 18:20:00|180.94|178.54|183.96|181.56|185.15|182.75|180.75|178.35|0
1650997500000|2022-04-26 18:25:00|184.16|181.76|183.96|181.56|184.65|182.25|181.91|179.51|0
1650997800000|2022-04-26 18:30:00|183.57|181.17|182.93|180.53|184.06|181.66|181.23|178.83|0
1650998100000|2022-04-26 18:35:00|183.18|180.78|183.96|181.56|185.24|182.84|182.93|180.53|0
1650998400000|2022-04-26 18:40:00|183.86|181.46|179.33|176.93|183.86|181.46|179.29|176.89|0
1650998700000|2022-04-26 18:45:00|179.29|176.89|179.77|177.37|180.83|178.43|178.61|176.21|0
1650999000000|2022-04-26 18:50:00|179.72|177.32|182.48|180.08|182.97|180.57|179.57|177.17|0
1650999300000|2022-04-26 18:55:00|182.97|180.57|184.64|182.24|185.13|182.73|182.24|179.84|0
1650999600000|2022-04-26 19:00:00|184.44|182.04|181.48|179.08|188.54|186.14|181.29|178.89|0
1650999900000|2022-04-26 19:05:00|181.19|178.79|178.76|176.36|181.48|179.08|178.18|175.78|0
1651000200000|2022-04-26 19:10:00|178.67|176.27|175.5|173.1|180.02|177.62|175.11|172.71|0
1651000500000|2022-04-26 19:15:00|175.59|173.19|172.26|169.86|175.59|173.19|168.18|165.78|0
1651000800000|2022-04-26 19:20:00|172.45|170.05|174.72|172.32|175.29|172.89|172.16|169.76|0
1651001100000|2022-04-26 19:25:00|175.19|172.79|173.01|170.61|175.19|172.79|172.44|170.04|0
1651001400000|2022-04-26 19:30:00|172.91|170.51|171.31|168.91|173.95|171.55|170.56|168.16|0
1651001700000|2022-04-26 19:35:00|171.4|169|173.57|171.17|173.57|171.17|170|167.6|0
1651002000000|2022-04-26 19:40:00|173.76|171.36|173.47|171.07|174.71|172.31|171.03|168.63|0
1651002300000|2022-04-26 19:45:00|173.66|171.26|171.4|169|174.8|172.4|170.27|167.87|0
1651002600000|2022-04-26 19:50:00|170.97|168.57|169.99|167.59|174.23|171.83|169.9|167.5|0
1651002900000|2022-04-26 19:55:00|169.9|167.5|167.39|164.99|171.77|169.37|166.61|164.21|0
1651003200000|2022-04-26 20:00:00|167.2|164.8|167.04|164.64|169.82|167.42|164.17|161.77|0
1651003500000|2022-04-26 20:05:00|167.13|164.73|160.12|157.72|167.59|165.19|159.18|156.78|0
1651003800000|2022-04-26 20:10:00|159.94|157.54|160.11|157.71|165.52|163.12|159.76|157.36|0
1651004100000|2022-04-26 20:15:00|160.76|157.96|161.84|159.04|162.2|159.4|160.4|157.6|0
1651004400000|2022-04-26 20:20:00|161.75|158.95|158.13|155.33|161.75|158.95|156.27|153.47|0
1651004700000|2022-04-26 20:25:00|158.04|155.24|158.13|155.33|158.13|155.33|156.8|154|0
1651005000000|2022-04-26 20:30:00|158.04|155.24|157.68|154.88|158.13|155.33|156.97|154.17|0
1651005300000|2022-04-26 20:35:00|157.77|154.97|157.06|154.26|158.04|155.24|156.53|153.73|0
1651005600000|2022-04-26 20:40:00|156.97|154.17|154.4|151.6|156.97|154.17|153.96|151.16|0
1651005900000|2022-04-26 20:45:00|154.44|151.64|154.58|151.78|155.9|153.1|154.14|151.34|0
1651006200000|2022-04-26 20:50:00|154.49|151.69|154.44|151.64|154.58|151.78|153.52|150.72|0
1651006500000|2022-04-26 20:55:00|154.4|151.6|154.88|152.08|155.1|152.3|154.35|151.55|0
1651006800000|2022-04-26 21:00:00|154.67|151.87|154.97|152.17|155.07|152.27|154.67|151.87|0
1651007100000|2022-04-26 21:05:00|155.03|152.23|155.52|152.72|155.52|152.72|155.03|152.23|0
1651007400000|2022-04-26 21:10:00|155.55|152.75|155.92|153.12|155.94|153.14|155.29|152.49|0
1651007700000|2022-04-26 21:15:00|155.93|153.13|156.01|153.21|156.11|153.31|155.58|152.78|0
1651008000000|2022-04-26 21:20:00|155.99|153.19|155.96|153.16|156.34|153.54|155.88|153.08|0
1651008300000|2022-04-26 21:25:00|155.9|153.1|156.9|154.1|156.99|154.19|155.9|153.1|0
1651008600000|2022-04-26 21:30:00|156.89|154.09|157.51|154.71|158.08|155.28|156.89|154.09|0
1651008900000|2022-04-26 21:35:00|157.57|154.77|157.29|154.49|157.64|154.84|157.06|154.26|0
1651009200000|2022-04-26 21:40:00|157.31|154.51|157.31|154.51|157.57|154.77|157.18|154.38|0
1651009500000|2022-04-26 21:45:00|157.3|154.5|157.27|154.47|157.7|154.9|157.27|154.47|0
1651009800000|2022-04-26 21:50:00|157.26|154.46|157.78|154.98|157.8|155|156.96|154.16|0
1651010100000|2022-04-26 21:55:00|157.76|154.96|158.04|155.24|158.04|155.24|157.6|154.8|0
1651010400000|2022-04-26 22:00:00|159.57|156.77|159.93|157.13|160.2|157.4|157.83|155.03|0
1651010700000|2022-04-26 22:05:00|159.98|157.18|163.15|160.35|164.06|161.26|159.98|157.18|0
1651011000000|2022-04-26 22:10:00|163.24|160.44|163.51|160.71|164.47|161.67|162.96|160.16|0
1651011300000|2022-04-26 22:15:00|163.55|160.75|162.55|159.75|164.15|161.35|161.51|158.71|0
1651011600000|2022-04-26 22:20:00|162.51|159.71|164.97|162.17|164.97|162.17|162.51|159.71|0
1651011900000|2022-04-26 22:25:00|165.11|162.31|167.28|164.48|167.55|164.75|164.6|161.8|0
1651012200000|2022-04-26 22:30:00|167.32|164.52|166.26|163.46|168.02|165.22|166.16|163.36|0
1651012500000|2022-04-26 22:35:00|166.35|163.55|164.87|162.07|166.72|163.92|164.78|161.98|0
1651012800000|2022-04-26 22:40:00|164.92|162.12|163.32|160.52|165.24|162.44|163.22|160.42|0
1651013100000|2022-04-26 22:45:00|163.41|160.61|163.59|160.79|164.05|161.25|162.95|160.15|0
1651013400000|2022-04-26 22:50:00|163.5|160.7|164.87|162.07|165.24|162.44|163.4|160.6|0
1651013700000|2022-04-26 22:55:00|164.96|162.16|163.81|161.01|165.1|162.3|163.58|160.78|0
1651014000000|2022-04-26 23:00:00|163.86|161.06|164.5|161.7|164.68|161.88|163.81|161.01|0
1651014300000|2022-04-26 23:05:00|164.31|161.51|165.27|162.47|165.51|162.71|164.31|161.51|0
1651014600000|2022-04-26 23:10:00|165.32|162.52|165.23|162.43|165.78|162.98|164.59|161.79|0
1651014900000|2022-04-26 23:15:00|165.14|162.34|165.23|162.43|165.5|162.7|164.9|162.1|0
1651015200000|2022-04-26 23:20:00|165.27|162.47|165.41|162.61|165.59|162.79|165.22|162.42|0
1651015500000|2022-04-26 23:25:00|165.45|162.65|164.9|162.1|165.91|163.11|164.76|161.96|0
1651015800000|2022-04-26 23:30:00|164.85|162.05|166|163.2|166.42|163.62|164.81|162.01|0
1651016100000|2022-04-26 23:35:00|166.05|163.25|166.32|163.52|166.42|163.62|165.31|162.51|0
1651016400000|2022-04-26 23:40:00|166.09|163.29|166.32|163.52|166.97|164.17|166.05|163.25|0
1651016700000|2022-04-26 23:45:00|166.37|163.57|166.87|164.07|167.01|164.21|166.23|163.43|0
1651017000000|2022-04-26 23:50:00|166.97|164.17|166.78|163.98|167.71|164.91|166.78|163.98|0
1651017300000|2022-04-26 23:55:00|166.87|164.07|166.59|163.79|167.61|164.81|166.32|163.52|0
1651017600000|2022-04-27 00:00:00|166.68|163.88|167.15|164.35|167.8|165|166.5|163.7|0
1651017900000|2022-04-27 00:05:00|167.19|164.39|166.33|163.53|167.56|164.76|165.96|163.16|0
1651018200000|2022-04-27 00:10:00|166.23|163.43|166.14|163.34|166.42|163.62|165.59|162.79|0
1651018500000|2022-04-27 00:15:00|166.28|163.48|164.82|162.02|166.6|163.8|164.69|161.89|0
1651018800000|2022-04-27 00:20:00|164.87|162.07|165.33|162.53|166.26|163.46|164.59|161.79|0
1651019100000|2022-04-27 00:25:00|165.42|162.62|164.87|162.07|165.7|162.9|164.59|161.79|0
1651019400000|2022-04-27 00:30:00|164.82|162.02|164.4|161.6|166.89|164.09|163.58|160.78|0
1651019700000|2022-04-27 00:35:00|164.45|161.65|163.76|160.96|164.86|162.06|163.76|160.96|0
1651020000000|2022-04-27 00:40:00|163.85|161.05|163.39|160.59|163.94|161.14|162.2|159.4|0
1651020300000|2022-04-27 00:45:00|163.48|160.68|163.3|160.5|163.57|160.77|162.75|159.95|0
1651020600000|2022-04-27 00:50:00|163.34|160.54|164.03|161.23|164.03|161.23|163.3|160.5|0
1651020900000|2022-04-27 00:55:00|164.07|161.27|162.29|159.49|164.49|161.69|161.65|158.85|0
1651021200000|2022-04-27 01:00:00|162.15|159.35|162.47|159.67|163.02|160.22|162.15|159.35|0
1651021500000|2022-04-27 01:05:00|162.38|159.58|164.11|161.31|164.34|161.54|162.24|159.44|0
1651021800000|2022-04-27 01:10:00|164.07|161.27|163.88|161.08|164.11|161.31|163.56|160.76|0
1651022100000|2022-04-27 01:15:00|163.75|160.95|164.89|162.09|165.31|162.51|163.75|160.95|0
1651022400000|2022-04-27 01:20:00|165.12|162.32|166.6|163.8|166.7|163.9|165.03|162.23|0
1651022700000|2022-04-27 01:25:00|166.55|163.75|167.25|164.45|167.44|164.64|166.42|163.62|0
1651023000000|2022-04-27 01:30:00|167.16|164.36|168.37|165.57|168.37|165.57|166.51|163.71|0
1651023300000|2022-04-27 01:35:00|168.27|165.47|170.34|167.54|170.34|167.54|167.53|164.73|0
1651023600000|2022-04-27 01:40:00|170.52|167.72|169.11|166.31|170.62|167.82|169.11|166.31|0
1651023900000|2022-04-27 01:45:00|169.21|166.41|168.74|165.94|169.86|167.06|168.74|165.94|0
1651024200000|2022-04-27 01:50:00|168.64|165.84|167.99|165.19|168.83|166.03|167.89|165.09|0
1651024500000|2022-04-27 01:55:00|167.89|165.09|168.26|165.46|168.45|165.65|167.89|165.09|0
1651024800000|2022-04-27 02:00:00|168.36|165.56|167.98|165.18|168.36|165.56|167.52|164.72|0
1651025100000|2022-04-27 02:05:00|168.08|165.28|165.52|162.72|168.36|165.56|164.83|162.03|0
1651025400000|2022-04-27 02:10:00|165.47|162.67|167.61|164.81|167.7|164.9|165.47|162.67|0
1651025700000|2022-04-27 02:15:00|167.42|164.62|167.51|164.71|167.74|164.94|166.77|163.97|0
1651026000000|2022-04-27 02:20:00|167.55|164.75|167.23|164.43|168.07|165.27|166.67|163.87|0
1651026300000|2022-04-27 02:25:00|167.14|164.34|168.07|165.27|168.07|165.27|166.76|163.96|0
1651026600000|2022-04-27 02:30:00|168.16|165.36|167.88|165.08|168.44|165.64|167.41|164.61|0
1651026900000|2022-04-27 02:35:00|167.78|164.98|168.01|165.21|168.06|165.26|167.04|164.24|0
1651027200000|2022-04-27 02:40:00|168.15|165.35|170.03|167.23|170.12|167.32|168.15|165.35|0
1651027500000|2022-04-27 02:45:00|169.93|167.13|169.65|166.85|169.93|167.13|168.71|165.91|0
1651027800000|2022-04-27 02:50:00|169.74|166.94|171.2|168.4|171.82|169.02|169.09|166.29|0
1651028100000|2022-04-27 02:55:00|171.25|168.45|171.34|168.54|171.63|168.83|170.49|167.69|0
1651028400000|2022-04-27 03:00:00|171.39|168.59|171.19|168.39|171.62|168.82|170.58|167.78|0
1651028700000|2022-04-27 03:05:00|171.24|168.44|170.68|167.88|171.34|168.54|170.49|167.69|0
1651029000000|2022-04-27 03:10:00|170.58|167.78|171.24|168.44|171.62|168.82|170.49|167.69|0
1651029300000|2022-04-27 03:15:00|171.15|168.35|170.01|167.21|171.24|168.44|169.82|167.02|0
1651029600000|2022-04-27 03:20:00|170.06|167.26|170.29|167.49|170.43|167.63|170.01|167.21|0
1651029900000|2022-04-27 03:25:00|170.39|167.59|170.95|168.15|171.42|168.62|170.24|167.44|0
1651030200000|2022-04-27 03:30:00|171|168.2|171.09|168.29|171.14|168.34|170.15|167.35|0
1651030500000|2022-04-27 03:35:00|171.04|168.24|171.23|168.43|171.23|168.43|170.8|168|0
1651030800000|2022-04-27 03:40:00|171.18|168.38|171.04|168.24|171.7|168.9|170.66|167.86|0
1651031100000|2022-04-27 03:45:00|170.99|168.19|172.46|169.66|172.93|170.13|170.94|168.14|0
1651031400000|2022-04-27 03:50:00|172.36|169.56|171.51|168.71|172.36|169.56|171.51|168.71|0
1651031700000|2022-04-27 03:55:00|171.55|168.75|171.79|168.99|172.26|169.46|171.55|168.75|0
1651032000000|2022-04-27 04:00:00|171.69|168.89|170.7|167.9|171.69|168.89|170.04|167.24|0
1651032300000|2022-04-27 04:05:00|170.65|167.85|170.79|167.99|171.12|168.32|170.55|167.75|0
1651032600000|2022-04-27 04:10:00|170.88|168.08|170.69|167.89|170.88|168.08|170.41|167.61|0
1651032900000|2022-04-27 04:15:00|170.64|167.84|170.5|167.7|170.79|167.99|170.41|167.61|0
1651033200000|2022-04-27 04:20:00|170.41|167.61|169.65|166.85|170.59|167.79|169.65|166.85|0
1651033500000|2022-04-27 04:25:00|169.74|166.94|169.84|167.04|170.97|168.17|169.65|166.85|0
1651033800000|2022-04-27 04:30:00|169.93|167.13|169.93|167.13|170.21|167.41|169.74|166.94|0
1651034100000|2022-04-27 04:35:00|169.88|167.08|169.55|166.75|170.02|167.22|169.36|166.56|0
1651034400000|2022-04-27 04:40:00|169.64|166.84|169.64|166.84|169.64|166.84|169.08|166.28|0
1651034700000|2022-04-27 04:45:00|169.59|166.79|170.58|167.78|170.58|167.78|169.45|166.65|0
1651035000000|2022-04-27 04:50:00|170.68|167.88|170.11|167.31|170.68|167.88|170.02|167.22|0
1651035300000|2022-04-27 04:55:00|170.2|167.4|170.48|167.68|170.67|167.87|170.15|167.35|0
1651035600000|2022-04-27 05:00:00|170.53|167.73|169.54|166.74|170.86|168.06|169.35|166.55|0
1651035900000|2022-04-27 05:05:00|169.59|166.79|170.39|167.59|170.67|167.87|169.59|166.79|0
1651036200000|2022-04-27 05:10:00|170.43|167.63|171.42|168.62|171.62|168.82|170.2|167.4|0
1651036500000|2022-04-27 05:15:00|171.33|168.53|170.48|167.68|171.42|168.62|170.38|167.58|0
1651036800000|2022-04-27 05:20:00|170.38|167.58|169.44|166.64|170.38|167.58|169.16|166.36|0
1651037100000|2022-04-27 05:25:00|169.25|166.45|170.66|167.86|170.66|167.86|169.25|166.45|0
1651037400000|2022-04-27 05:30:00|170.76|167.96|169.81|167.01|172.03|169.23|169.62|166.82|0
1651037700000|2022-04-27 05:35:00|169.72|166.92|170.94|168.14|171.42|168.62|169.72|166.92|0
1651038000000|2022-04-27 05:40:00|171.04|168.24|170.56|167.76|171.13|168.33|170.37|167.57|0
1651038300000|2022-04-27 05:45:00|170.37|167.57|169.9|167.1|170.51|167.71|169.34|166.54|0
1651038600000|2022-04-27 05:50:00|169.8|167|170.04|167.24|170.09|167.29|169.24|166.44|0
1651038900000|2022-04-27 05:55:00|169.9|167.1|169.75|166.95|170.46|167.66|169.05|166.25|0
1651039200000|2022-04-27 06:00:00|169.89|167.09|168.2|165.4|170.46|167.66|168.2|165.4|0
1651039500000|2022-04-27 06:05:00|168.34|165.54|170.12|167.32|170.55|167.75|168.01|165.21|0
1651039800000|2022-04-27 06:10:00|170.08|167.28|171.69|168.89|171.78|168.98|169.89|167.09|0
1651040100000|2022-04-27 06:15:00|171.73|168.93|172.25|169.45|172.54|169.74|171.59|168.79|0
1651040400000|2022-04-27 06:20:00|172.3|169.5|172.01|169.21|172.44|169.64|171.87|169.07|0
1651040700000|2022-04-27 06:25:00|171.97|169.17|171.77|168.97|172.25|169.45|171.77|168.97|0
1651041000000|2022-04-27 06:30:00|171.87|169.07|171.63|168.83|172.44|169.64|171.39|168.59|0
1651041300000|2022-04-27 06:35:00|171.58|168.78|170.73|167.93|172.44|169.64|170.73|167.93|0
1651041600000|2022-04-27 06:40:00|170.63|167.83|171.57|168.77|173.26|170.46|168.19|165.39|0
1651041900000|2022-04-27 06:45:00|171.48|168.68|172.04|169.24|172.33|169.53|171.19|168.39|0
1651042200000|2022-04-27 06:50:00|172.09|169.29|172.37|169.57|172.52|169.72|171.38|168.58|0
1651042500000|2022-04-27 06:55:00|172.28|169.48|172.7|169.9|172.89|170.09|171.71|168.91|0
1651042800000|2022-04-27 07:00:00|172.42|169.62|171.85|169.05|174.04|171.24|171.28|168.48|0
1651043100000|2022-04-27 07:05:00|172.04|169.24|172.93|170.53|173.55|171.15|170.42|168.02|0
1651043400000|2022-04-27 07:10:00|172.69|170.29|170.41|168.01|173.07|170.67|170.41|168.01|0
1651043700000|2022-04-27 07:15:00|170.13|167.73|169.66|167.26|170.98|168.58|169|166.6|0
1651044000000|2022-04-27 07:20:00|169.47|167.07|166.29|163.89|169.52|167.12|165.57|163.17|0
1651044300000|2022-04-27 07:25:00|166.02|163.62|162.69|160.29|166.34|163.94|162.32|159.92|0
1651044600000|2022-04-27 07:30:00|162.23|159.83|164.89|162.49|166.22|163.82|161.87|159.47|0
1651044900000|2022-04-27 07:35:00|164.98|162.58|168.5|166.1|168.6|166.2|164.8|162.4|0
1651045200000|2022-04-27 07:40:00|168.55|166.15|169.55|167.15|170.16|167.76|168.55|166.15|0
1651045500000|2022-04-27 07:45:00|169.83|167.43|171.99|169.59|173.18|170.78|166.82|164.42|0
1651045800000|2022-04-27 07:50:00|172.04|169.64|174.9|172.5|174.9|172.5|172.04|169.64|0
1651046100000|2022-04-27 07:55:00|175.14|172.74|177.01|174.61|177.93|175.53|174.56|172.16|0
1651046400000|2022-04-27 08:00:00|177.16|174.76|175.81|173.41|177.74|175.34|175.08|172.68|0
1651046700000|2022-04-27 08:05:00|175.66|173.26|175.61|173.21|176.38|173.98|174.94|172.54|0
1651047000000|2022-04-27 08:10:00|175.71|173.31|179.28|176.88|179.43|177.03|175.71|173.31|0
1651047300000|2022-04-27 08:15:00|179.24|176.84|180.21|177.81|180.8|178.4|178.85|176.45|0
1651047600000|2022-04-27 08:20:00|180.31|177.91|179.53|177.13|181.04|178.64|178.94|176.54|0
1651047900000|2022-04-27 08:25:00|179.47|177.07|178.21|175.81|180.29|177.89|178.21|175.81|0
1651048200000|2022-04-27 08:30:00|178.41|176.01|176.71|174.31|179.04|176.64|176.67|174.27|0
1651048500000|2022-04-27 08:35:00|176.47|174.07|176.62|174.22|177.73|175.33|176.09|173.69|0
1651048800000|2022-04-27 08:40:00|176.76|174.36|176.47|174.07|177.54|175.14|176.38|173.98|0
1651049100000|2022-04-27 08:45:00|176.42|174.02|174.26|171.86|176.42|174.02|173.78|171.38|0
1651049400000|2022-04-27 08:50:00|173.5|171.1|175.26|172.86|175.93|173.53|173.4|171|0
1651049700000|2022-04-27 08:55:00|175.36|172.96|176.27|173.87|177.67|175.27|175.26|172.86|0
1651050000000|2022-04-27 09:00:00|176.12|173.72|176.99|174.59|177.76|175.36|175.74|173.34|0
1651050300000|2022-04-27 09:05:00|176.8|174.4|175.78|173.38|178.05|175.65|175.78|173.38|0
1651050600000|2022-04-27 09:10:00|175.45|173.05|177.27|174.87|177.95|175.55|175.45|173.05|0
1651050900000|2022-04-27 09:15:00|177.08|174.68|176.79|174.39|177.18|174.78|175.35|172.95|0
1651051200000|2022-04-27 09:20:00|176.84|174.44|177.08|174.68|177.75|175.35|176.4|174|0
1651051500000|2022-04-27 09:25:00|177.46|175.06|177.65|175.25|178.53|176.13|177.08|174.68|0
1651051800000|2022-04-27 09:30:00|177.7|175.3|174.86|172.46|178.08|175.68|174.82|172.42|0
1651052100000|2022-04-27 09:35:00|175.01|172.61|176.84|174.44|176.93|174.53|174.91|172.51|0
1651052400000|2022-04-27 09:40:00|176.93|174.53|176.45|174.05|177.22|174.82|176.26|173.86|0
1651052700000|2022-04-27 09:45:00|176.49|174.09|175.58|173.18|176.74|174.34|175|172.6|0
1651053000000|2022-04-27 09:50:00|175.63|173.23|176.93|174.53|177.51|175.11|175.63|173.23|0
1651053300000|2022-04-27 09:55:00|177.02|174.62|178.18|175.78|178.48|176.08|177.02|174.62|0
1651053600000|2022-04-27 10:00:00|178.28|175.88|178.96|176.56|179.35|176.95|177.99|175.59|0
1651053900000|2022-04-27 10:05:00|178.76|176.36|178.76|176.36|179.25|176.85|178.28|175.88|0
1651054200000|2022-04-27 10:10:00|178.71|176.31|179.44|177.04|179.68|177.28|178.67|176.27|0
1651054500000|2022-04-27 10:15:00|179.48|177.08|178.27|175.87|179.63|177.23|178.27|175.87|0
1651054800000|2022-04-27 10:20:00|178.36|175.96|178.65|176.25|178.8|176.4|178.27|175.87|0
1651055100000|2022-04-27 10:25:00|178.6|176.2|178.36|175.96|178.6|176.2|178.26|175.86|0
1651055400000|2022-04-27 10:30:00|178.26|175.86|178.16|175.76|178.46|176.06|177.87|175.47|0
1651055700000|2022-04-27 10:35:00|178.07|175.67|177.59|175.19|178.65|176.25|177.1|174.7|0
1651056000000|2022-04-27 10:40:00|177.54|175.14|177|174.6|178.26|175.86|176.62|174.22|0
1651056300000|2022-04-27 10:45:00|176.08|173.68|176.66|174.26|178.17|175.77|174.12|171.72|0
1651056600000|2022-04-27 10:50:00|176.85|174.45|179.59|177.19|179.73|177.33|176.61|174.21|0
1651056900000|2022-04-27 10:55:00|179.68|177.28|178.71|176.31|179.93|177.53|178.42|176.02|0
1651057200000|2022-04-27 11:00:00|178.76|176.36|175.52|173.12|178.76|176.36|175.23|172.83|0
1651057500000|2022-04-27 11:05:00|175.62|173.22|173.13|170.73|175.62|173.22|173.03|170.63|0
1651057800000|2022-04-27 11:10:00|173.03|170.63|174.08|171.68|174.08|171.68|172.89|170.49|0
1651058100000|2022-04-27 11:15:00|173.99|171.59|172.46|170.06|174.18|171.78|172.46|170.06|0
1651058400000|2022-04-27 11:20:00|172.56|170.16|170.1|167.7|173.03|170.63|169.81|167.41|0
1651058700000|2022-04-27 11:25:00|170.28|167.88|168.03|165.63|170.42|168.02|168.03|165.63|0
1651059000000|2022-04-27 11:30:00|167.75|165.35|168.37|165.97|169.03|166.63|164.49|162.09|0
1651059300000|2022-04-27 11:35:00|168.65|166.25|170.02|167.62|170.39|167.99|168.46|166.06|0
1651059600000|2022-04-27 11:40:00|170.15|167.75|171.05|168.65|171.47|169.07|169.83|167.43|0
1651059900000|2022-04-27 11:45:00|170.95|168.55|172.18|169.78|172.75|170.35|170.95|168.55|0
1651060200000|2022-04-27 11:50:00|172.13|169.73|170.67|168.27|172.27|169.87|170.57|168.17|0
1651060500000|2022-04-27 11:55:00|170.71|168.31|170.38|167.98|171.7|169.3|169.07|166.67|0
1651060800000|2022-04-27 12:00:00|170.29|167.89|172.74|170.34|172.93|170.53|169.73|167.33|0
1651061100000|2022-04-27 12:05:00|172.55|170.15|173.93|171.53|174.03|171.63|171.18|168.78|0
1651061400000|2022-04-27 12:10:00|174.12|171.72|173.93|171.53|174.31|171.91|173.07|170.67|0
1651061700000|2022-04-27 12:15:00|174.02|171.62|171.84|169.44|174.02|171.62|171.75|169.35|0
1651062000000|2022-04-27 12:20:00|171.75|169.35|170.42|168.02|172.31|169.91|169.91|167.51|0
1651062300000|2022-04-27 12:25:00|169.95|167.55|170.51|168.11|170.55|168.15|169.07|166.67|0
1651062600000|2022-04-27 12:30:00|170.36|167.96|168.44|166.04|171.54|169.14|168.16|165.76|0
1651062900000|2022-04-27 12:35:00|168.82|166.42|170.6|168.2|170.79|168.39|168.16|165.76|0
1651063200000|2022-04-27 12:40:00|170.69|168.29|170.22|167.82|170.88|168.48|169.19|166.79|0
1651063500000|2022-04-27 12:45:00|170.13|167.73|169.09|166.69|170.64|168.24|168.81|166.41|0
1651063800000|2022-04-27 12:50:00|169.04|166.64|169.37|166.97|169.84|167.44|168.53|166.13|0
1651064100000|2022-04-27 12:55:00|169.46|167.06|169.84|167.44|170.59|168.19|169.28|166.88|0
1651064400000|2022-04-27 13:00:00|169.74|167.34|169.27|166.87|171.06|168.66|169.27|166.87|0
1651064700000|2022-04-27 13:05:00|169.41|167.01|166.69|164.29|169.41|167.01|165.52|163.12|0
1651065000000|2022-04-27 13:10:00|166.6|164.2|166.22|163.82|166.97|164.57|166.13|163.73|0
1651065300000|2022-04-27 13:15:00|166.04|163.64|167.15|164.75|167.8|165.4|166.04|163.64|0
1651065600000|2022-04-27 13:20:00|167.34|164.94|166.68|164.28|168.08|165.68|166.68|164.28|0
1651065900000|2022-04-27 13:25:00|166.78|164.38|167.89|165.49|169.1|166.7|166.78|164.38|0
1651066200000|2022-04-27 13:30:00|167.56|165.16|170.32|167.92|172.02|169.62|167.42|165.02|0
1651066500000|2022-04-27 13:35:00|171.07|168.67|172.06|169.66|172.99|170.59|169.85|167.45|0
1651066800000|2022-04-27 13:40:00|173.29|170.89|178.09|175.69|181.72|179.32|172.44|170.04|0
1651067100000|2022-04-27 13:45:00|178.77|176.37|181.19|178.79|182.86|180.46|177.96|175.56|0
1651067400000|2022-04-27 13:50:00|182.17|179.77|178.74|176.34|183.85|181.45|178.35|175.95|0
1651067700000|2022-04-27 13:55:00|179.03|176.63|180.62|178.22|181.01|178.61|178.16|175.76|0
1651068000000|2022-04-27 14:00:00|180.43|178.03|175.49|173.09|183.96|181.56|174.63|172.23|0
1651068300000|2022-04-27 14:05:00|175.78|173.38|174.05|171.65|176.45|174.05|172.91|170.51|0
1651068600000|2022-04-27 14:10:00|173.96|171.56|166.51|164.11|174.15|171.75|166.32|163.92|0
1651068900000|2022-04-27 14:15:00|165.95|163.55|164.29|161.89|166.42|164.02|162.28|159.88|0
1651069200000|2022-04-27 14:20:00|164.2|161.8|166.28|163.88|168.98|166.58|163.74|161.34|0
1651069500000|2022-04-27 14:25:00|167.21|164.81|163.34|160.94|169.36|166.96|163.34|160.94|0
1651069800000|2022-04-27 14:30:00|162.52|160.12|163.76|161.36|163.76|161.36|157.2|154.8|0
1651070100000|2022-04-27 14:35:00|164.22|161.82|169.14|166.74|173.62|171.22|163.3|160.9|0
1651070400000|2022-04-27 14:40:00|169.33|166.93|170.92|168.52|171.68|169.28|168.67|166.27|0
1651070700000|2022-04-27 14:45:00|171.02|168.62|175.28|172.88|175.28|172.88|170.08|167.68|0
1651071000000|2022-04-27 14:50:00|175.47|173.07|171.39|168.99|175.76|173.36|171.39|168.99|0
1651071300000|2022-04-27 14:55:00|171.58|169.18|171.05|168.65|173.85|171.45|170.92|168.52|0
1651071600000|2022-04-27 15:00:00|171.52|169.12|173.41|171.01|178.01|175.61|170.95|168.55|0
1651071900000|2022-04-27 15:05:00|173.6|171.2|171.8|169.4|174.17|171.77|171.09|168.69|0
1651072200000|2022-04-27 15:10:00|171.89|169.49|171.98|169.58|175.07|172.67|169.82|167.42|0
1651072500000|2022-04-27 15:15:00|172.27|169.87|176.08|173.68|176.75|174.35|172.27|169.87|0
1651072800000|2022-04-27 15:20:00|176.03|173.63|175.07|172.67|176.42|174.02|172.36|169.96|0
1651073100000|2022-04-27 15:25:00|174.5|172.1|176.61|174.21|177.19|174.79|173.64|171.24|0
1651073400000|2022-04-27 15:30:00|177.57|175.17|179.51|177.11|180.12|177.72|176.02|173.62|0
1651073700000|2022-04-27 15:35:00|179.6|177.2|178.63|176.23|179.8|177.4|178.05|175.65|0
1651074000000|2022-04-27 15:40:00|178.19|175.79|178.34|175.94|180.38|177.98|176.98|174.58|0
1651074300000|2022-04-27 15:45:00|177.46|175.06|177.27|174.87|178.33|175.93|176.21|173.81|0
1651074600000|2022-04-27 15:50:00|177.36|174.96|173.33|170.93|177.8|175.4|172.86|170.46|0
1651074900000|2022-04-27 15:55:00|173.24|170.84|175.34|172.94|175.53|173.13|172.76|170.36|0
1651075200000|2022-04-27 16:00:00|175.43|173.03|174.86|172.46|176.2|173.8|172|169.6|0
1651075500000|2022-04-27 16:05:00|174.81|172.41|178.23|175.83|178.81|176.41|174.76|172.36|0
1651075800000|2022-04-27 16:10:00|178.42|176.02|177.06|174.66|178.42|176.02|176.58|174.18|0
1651076100000|2022-04-27 16:15:00|176.87|174.47|176.58|174.18|178.61|176.21|175.52|173.12|0
1651076400000|2022-04-27 16:20:00|177.16|174.76|183.01|180.61|184|181.6|175.91|173.51|0
1651076700000|2022-04-27 16:25:00|182.92|180.52|183.59|181.19|184.99|182.59|182.32|179.92|0
1651077000000|2022-04-27 16:30:00|183.68|181.28|183.09|180.69|184.98|182.58|182.3|179.9|0
1651077300000|2022-04-27 16:35:00|183.23|180.83|182.89|180.49|183.38|180.98|180.77|178.37|0
1651077600000|2022-04-27 16:40:00|183.09|180.69|185.07|182.67|186.77|184.37|182.1|179.7|0
1651077900000|2022-04-27 16:45:00|184.87|182.47|181.78|179.38|187.59|185.19|181.58|179.18|0
1651078200000|2022-04-27 16:50:00|181.97|179.57|181.87|179.47|182.51|180.11|180.69|178.29|0
1651078500000|2022-04-27 16:55:00|181.97|179.57|182.07|179.67|182.71|180.31|181.18|178.78|0
1651078800000|2022-04-27 17:00:00|182.36|179.96|182.8|180.4|182.96|180.56|174.85|172.45|0
1651079100000|2022-04-27 17:05:00|182.51|180.11|177.46|175.06|183.45|181.05|177.36|174.96|0
1651079400000|2022-04-27 17:10:00|177.65|175.25|177.36|174.96|178.63|176.23|175.33|172.93|0
1651079700000|2022-04-27 17:15:00|177.26|174.86|176|173.6|177.36|174.96|175.04|172.64|0
1651080000000|2022-04-27 17:20:00|176.1|173.7|176.48|174.08|178.92|176.52|175.81|173.41|0
1651080300000|2022-04-27 17:25:00|176.58|174.18|180.28|177.88|180.48|178.08|173.31|170.91|0
1651080600000|2022-04-27 17:30:00|180.48|178.08|179.79|177.39|181.86|179.46|178.72|176.32|0
1651080900000|2022-04-27 17:35:00|180.18|177.78|177.54|175.14|181.86|179.46|176.87|174.47|0
1651081200000|2022-04-27 17:40:00|177.84|175.44|177.64|175.24|178.42|176.02|176.14|173.74|0
1651081500000|2022-04-27 17:45:00|177.78|175.38|180.37|177.97|180.87|178.47|176.86|174.46|0
1651081800000|2022-04-27 17:50:00|180.47|178.07|181.89|179.49|182.74|180.34|180.18|177.78|0
1651082100000|2022-04-27 17:55:00|182.04|179.64|181.85|179.45|182.04|179.64|180.17|177.77|0
1651082400000|2022-04-27 18:00:00|181.65|179.25|179.48|177.08|181.94|179.54|178.8|176.4|0
1651082700000|2022-04-27 18:05:00|179|176.6|178.48|176.08|180.07|177.67|177.8|175.4|0
1651083000000|2022-04-27 18:10:00|178.38|175.98|178.87|176.47|179.65|177.25|176.72|174.32|0
1651083300000|2022-04-27 18:15:00|179.06|176.66|175.8|173.4|179.06|176.66|174.79|172.39|0
1651083600000|2022-04-27 18:20:00|175.75|173.35|175.56|173.16|177.89|175.49|175.56|173.16|0
1651083900000|2022-04-27 18:25:00|175.07|172.67|174.68|172.28|175.65|173.25|174.11|171.71|0
1651084200000|2022-04-27 18:30:00|174.49|172.09|176.81|174.41|177.1|174.7|174.01|171.61|0
1651084500000|2022-04-27 18:35:00|176.52|174.12|175.36|172.96|177.01|174.61|170.95|168.55|0
1651084800000|2022-04-27 18:40:00|175.84|173.44|177.78|175.38|178.76|176.36|175.36|172.96|0
1651085100000|2022-04-27 18:45:00|177.88|175.48|175.74|173.34|179.25|176.85|174.87|172.47|0
1651085400000|2022-04-27 18:50:00|176.32|173.92|171.95|169.55|176.32|173.92|171.67|169.27|0
1651085700000|2022-04-27 18:55:00|171.86|169.46|168.26|165.86|171.86|169.46|166.94|164.54|0
1651086000000|2022-04-27 19:00:00|168.35|165.95|167.28|164.88|170.57|168.17|166.34|163.94|0
1651086300000|2022-04-27 19:05:00|167.09|164.69|167.46|165.06|169.34|166.94|165.97|163.57|0
1651086600000|2022-04-27 19:10:00|167.37|164.97|168.59|166.19|169.53|167.13|165.78|163.38|0
1651086900000|2022-04-27 19:15:00|168.21|165.81|166.99|164.59|170.38|167.98|165.59|163.19|0
1651087200000|2022-04-27 19:20:00|167.18|164.78|166.29|163.89|167.83|165.43|164.67|162.27|0
1651087500000|2022-04-27 19:25:00|165.96|163.56|167.78|165.38|168.77|166.37|165.96|163.56|0
1651087800000|2022-04-27 19:30:00|167.92|165.52|166.7|164.3|169.14|166.74|166.05|163.65|0
1651088100000|2022-04-27 19:35:00|166.89|164.49|164.57|162.17|168.11|165.71|163.73|161.33|0
1651088400000|2022-04-27 19:40:00|164.84|162.44|167.82|165.42|169.33|166.93|163.83|161.43|0
1651088700000|2022-04-27 19:45:00|168.2|165.8|161.13|158.73|169.8|167.4|161.13|158.73|0
1651089000000|2022-04-27 19:50:00|160.17|157.77|167.28|164.88|168.07|165.67|158.03|155.63|0
1651089300000|2022-04-27 19:55:00|167.56|165.16|166.44|164.04|169.33|166.93|165.51|163.11|0
1651089600000|2022-04-27 20:00:00|167.18|164.78|166.53|164.13|167.18|164.78|165.24|162.84|0
1651089900000|2022-04-27 20:05:00|166.62|164.22|172.08|169.68|173.77|171.37|166.16|163.76|0
1651090200000|2022-04-27 20:10:00|172.13|169.73|171.85|169.45|174.79|172.39|171.33|168.93|0
1651090500000|2022-04-27 20:15:00|172.8|170|174.7|171.9|175.66|172.86|172.8|170|0
1651090800000|2022-04-27 20:20:00|174.56|171.76|175.18|172.38|175.75|172.95|173.94|171.14|0
1651091100000|2022-04-27 20:25:00|175.22|172.42|175.27|172.47|176.08|173.28|174.6|171.8|0
1651091400000|2022-04-27 20:30:00|175.37|172.57|176.56|173.76|176.8|174|175.18|172.38|0
1651091700000|2022-04-27 20:35:00|176.51|173.71|177.67|174.87|177.67|174.87|176.27|173.47|0
1651092000000|2022-04-27 20:40:00|177.57|174.77|178|175.2|178.05|175.25|177.13|174.33|0
1651092300000|2022-04-27 20:45:00|178.15|175.35|181.15|178.35|181.79|178.99|177.66|174.86|0
1651092600000|2022-04-27 20:50:00|181.1|178.3|179.54|176.74|182.42|179.62|179.3|176.5|0
1651092900000|2022-04-27 20:55:00|179.59|176.79|180.9|178.1|181.39|178.59|179.59|176.79|0
1651093200000|2022-04-27 21:00:00|180.69|177.89|179.85|177.05|180.69|177.89|179.82|177.02|0
1651093500000|2022-04-27 21:05:00|179.82|177.02|179.88|177.08|179.95|177.15|179.7|176.9|0
1651093800000|2022-04-27 21:10:00|179.85|177.05|179.92|177.12|179.99|177.19|179.84|177.04|0
1651094100000|2022-04-27 21:15:00|179.94|177.14|179.92|177.12|179.94|177.14|179.75|176.95|0
1651094400000|2022-04-27 21:20:00|179.94|177.14|180.11|177.31|180.14|177.34|179.83|177.03|0
1651094700000|2022-04-27 21:25:00|180.07|177.27|180|177.2|180.14|177.34|179.94|177.14|0
1651095000000|2022-04-27 21:30:00|179.91|177.11|180.11|177.31|180.13|177.33|179.84|177.04|0
1651095300000|2022-04-27 21:35:00|180.13|177.33|180.32|177.52|180.54|177.74|180.1|177.3|0
1651095600000|2022-04-27 21:40:00|180.35|177.55|180.34|177.54|180.38|177.58|179.94|177.14|0
1651095900000|2022-04-27 21:45:00|180.19|177.39|180.13|177.33|180.59|177.79|180.13|177.33|0
1651096200000|2022-04-27 21:50:00|180.32|177.52|180.67|177.87|180.67|177.87|180.23|177.43|0
1651096500000|2022-04-27 21:55:00|180.7|177.9|180.85|178.05|180.87|178.07|180.66|177.86|0
1651096800000|2022-04-27 22:00:00|181.56|178.76|181.56|178.76|182.49|179.69|181.32|178.52|0
1651097100000|2022-04-27 22:05:00|181.51|178.71|181.56|178.76|182.2|179.4|181.41|178.61|0
1651097400000|2022-04-27 22:10:00|181.51|178.71|180.34|177.54|181.56|178.76|179.85|177.05|0
1651097700000|2022-04-27 22:15:00|180.53|177.73|180.09|177.29|181.51|178.71|179.95|177.15|0
1651098000000|2022-04-27 22:20:00|180.14|177.34|180.43|177.63|180.63|177.83|180.04|177.24|0
1651098300000|2022-04-27 22:25:00|180.53|177.73|179.94|177.14|180.58|177.78|179.8|177|0
1651098600000|2022-04-27 22:30:00|180.04|177.24|180.33|177.53|180.72|177.92|179.55|176.75|0
1651098900000|2022-04-27 22:35:00|180.38|177.58|180.72|177.92|180.82|178.02|180.13|177.33|0
1651099200000|2022-04-27 22:40:00|180.62|177.82|180.13|177.33|180.62|177.82|180.13|177.33|0
1651099500000|2022-04-27 22:45:00|180.23|177.43|180.52|177.72|181.2|178.4|180.23|177.43|0
1651099800000|2022-04-27 22:50:00|180.47|177.67|180.86|178.06|181.05|178.25|180.32|177.52|0
1651100100000|2022-04-27 22:55:00|180.91|178.11|180.37|177.57|181|178.2|179.93|177.13|0
1651100400000|2022-04-27 23:00:00|180.42|177.62|179.25|176.45|180.61|177.81|179.25|176.45|0
1651100700000|2022-04-27 23:05:00|179.35|176.55|179.73|176.93|179.83|177.03|179.15|176.35|0
1651101000000|2022-04-27 23:10:00|179.64|176.84|180.02|177.22|180.22|177.42|179.64|176.84|0
1651101300000|2022-04-27 23:15:00|179.97|177.17|180.12|177.32|180.22|177.42|179.63|176.83|0
1651101600000|2022-04-27 23:20:00|180.02|177.22|180.5|177.7|180.7|177.9|180.02|177.22|0
1651101900000|2022-04-27 23:25:00|180.6|177.8|181.13|178.33|181.48|178.68|180.45|177.65|0
1651102200000|2022-04-27 23:30:00|181.18|178.38|182.16|179.36|182.16|179.36|180.7|177.9|0
1651102500000|2022-04-27 23:35:00|182.06|179.26|181.47|178.67|182.31|179.51|181.38|178.58|0
1651102800000|2022-04-27 23:40:00|181.42|178.62|180.01|177.21|181.42|178.62|180.01|177.21|0
1651103100000|2022-04-27 23:45:00|180.11|177.31|180.44|177.64|180.79|177.99|180.11|177.31|0
1651103400000|2022-04-27 23:50:00|180.49|177.69|180.39|177.59|180.74|177.94|180.2|177.4|0
1651103700000|2022-04-27 23:55:00|180.49|177.69|180.98|178.18|181.08|178.28|180.49|177.69|0
1651104000000|2022-04-28 00:00:00|180.78|177.98|179.52|176.72|180.78|177.98|179.52|176.72|0
1651104300000|2022-04-28 00:05:00|179.32|176.52|179.9|177.1|180.29|177.49|179.32|176.52|0
1651104600000|2022-04-28 00:10:00|179.85|177.05|179.9|177.1|180.1|177.3|179.71|176.91|0
1651104900000|2022-04-28 00:15:00|179.61|176.81|178.54|175.74|179.71|176.91|178.25|175.45|0
1651105200000|2022-04-28 00:20:00|178.39|175.59|177.57|174.77|178.39|175.59|177.38|174.58|0
1651105500000|2022-04-28 00:25:00|177.48|174.68|177.76|174.96|178.34|175.54|177.38|174.58|0
1651105800000|2022-04-28 00:30:00|177.67|174.87|178.1|175.3|178.44|175.64|177.09|174.29|0
1651106100000|2022-04-28 00:35:00|178.05|175.25|178.92|176.12|178.97|176.17|178.05|175.25|0
1651106400000|2022-04-28 00:40:00|178.87|176.07|179.5|176.7|179.99|177.19|178.82|176.02|0
1651106700000|2022-04-28 00:45:00|179.4|176.6|179.59|176.79|180.08|177.28|179.31|176.51|0
1651107000000|2022-04-28 00:50:00|179.69|176.89|180.47|177.67|180.57|177.77|179.59|176.79|0
1651107300000|2022-04-28 00:55:00|180.56|177.76|180.27|177.47|180.71|177.91|179.88|177.08|0
1651107600000|2022-04-28 01:00:00|180.37|177.57|180.85|178.05|180.95|178.15|179.59|176.79|0
1651107900000|2022-04-28 01:05:00|180.9|178.1|180.17|177.37|180.9|178.1|179.98|177.18|0
1651108200000|2022-04-28 01:10:00|180.07|177.27|179.78|176.98|180.27|177.47|179.68|176.88|0
1651108500000|2022-04-28 01:15:00|179.83|177.03|180.07|177.27|180.36|177.56|179.68|176.88|0
1651108800000|2022-04-28 01:20:00|179.97|177.17|177.98|175.18|180.17|177.37|177.65|174.85|0
1651109100000|2022-04-28 01:25:00|178.13|175.33|178.32|175.52|178.9|176.1|177.84|175.04|0
1651109400000|2022-04-28 01:30:00|178.37|175.57|176.78|173.98|178.37|175.57|176.49|173.69|0
1651109700000|2022-04-28 01:35:00|176.97|174.17|177.49|174.69|177.54|174.74|176.2|173.4|0
1651110000000|2022-04-28 01:40:00|177.45|174.65|177.25|174.45|177.93|175.13|177.25|174.45|0
1651110300000|2022-04-28 01:45:00|177.35|174.55|177.25|174.45|177.54|174.74|176.87|174.07|0
1651110600000|2022-04-28 01:50:00|177.39|174.59|177.68|174.88|178.41|175.61|177.39|174.59|0
1651110900000|2022-04-28 01:55:00|177.83|175.03|178.45|175.65|178.5|175.7|177.54|174.74|0
1651111200000|2022-04-28 02:00:00|178.4|175.6|178.6|175.8|178.89|176.09|178.11|175.31|0
1651111500000|2022-04-28 02:05:00|178.5|175.7|178.59|175.79|178.98|176.18|178.21|175.41|0
1651111800000|2022-04-28 02:10:00|178.64|175.84|178.98|176.18|178.98|176.18|178.59|175.79|0
1651112100000|2022-04-28 02:15:00|179.08|176.28|178.78|175.98|179.08|176.28|178.49|175.69|0
1651112400000|2022-04-28 02:20:00|178.83|176.03|178.59|175.79|178.83|176.03|178.4|175.6|0
1651112700000|2022-04-28 02:25:00|178.68|175.88|178.39|175.59|179.26|176.46|178.01|175.21|0
1651113000000|2022-04-28 02:30:00|178.34|175.54|179.16|176.36|179.46|176.66|178.34|175.54|0
1651113300000|2022-04-28 02:35:00|179.11|176.31|179.55|176.75|179.74|176.94|179.07|176.27|0
1651113600000|2022-04-28 02:40:00|179.74|176.94|181.2|178.4|181.2|178.4|179.74|176.94|0
1651113900000|2022-04-28 02:45:00|181.25|178.45|181.01|178.21|181.49|178.69|180.86|178.06|0
1651114200000|2022-04-28 02:50:00|181.1|178.3|180.61|177.81|181.2|178.4|180.61|177.81|0
1651114500000|2022-04-28 02:55:00|180.71|177.91|180.12|177.32|180.81|178.01|180.03|177.23|0
1651114800000|2022-04-28 03:00:00|180.22|177.42|180.17|177.37|180.42|177.62|180.03|177.23|0
1651115100000|2022-04-28 03:05:00|180.22|177.42|180.9|178.1|180.95|178.15|180.12|177.32|0
1651115400000|2022-04-28 03:10:00|180.8|178|181.09|178.29|181.48|178.68|180.56|177.76|0
1651115700000|2022-04-28 03:15:00|181.04|178.24|179.24|176.44|181.39|178.59|178.85|176.05|0
1651116000000|2022-04-28 03:20:00|179.05|176.25|179.53|176.73|179.63|176.83|178.85|176.05|0
1651116300000|2022-04-28 03:25:00|179.73|176.93|179.63|176.83|180.11|177.31|179.34|176.54|0
1651116600000|2022-04-28 03:30:00|179.67|176.87|179.72|176.92|180.21|177.41|179.19|176.39|0
1651116900000|2022-04-28 03:35:00|179.67|176.87|179.09|176.29|179.72|176.92|179.04|176.24|0
1651117200000|2022-04-28 03:40:00|179.14|176.34|178.94|176.14|179.14|176.34|178.56|175.76|0
1651117500000|2022-04-28 03:45:00|179.04|176.24|178.94|176.14|179.33|176.53|178.84|176.04|0
1651117800000|2022-04-28 03:50:00|178.99|176.19|178.84|176.04|179.13|176.33|178.79|175.99|0
1651118100000|2022-04-28 03:55:00|178.89|176.09|179.52|176.72|179.52|176.72|178.89|176.09|0
1651118400000|2022-04-28 04:00:00|179.61|176.81|179.22|176.42|179.81|177.01|179.03|176.23|0
1651118700000|2022-04-28 04:05:00|179.27|176.47|179.46|176.66|179.51|176.71|179.13|176.33|0
1651119000000|2022-04-28 04:10:00|179.42|176.62|179.56|176.76|180|177.2|179.32|176.52|0
1651119300000|2022-04-28 04:15:00|179.61|176.81|179.22|176.42|179.61|176.81|178.93|176.13|0
1651119600000|2022-04-28 04:20:00|179.17|176.37|179.51|176.71|179.6|176.8|179.12|176.32|0
1651119900000|2022-04-28 04:25:00|179.46|176.66|179.6|176.8|179.8|177|179.31|176.51|0
1651120200000|2022-04-28 04:30:00|179.7|176.9|179.89|177.09|179.89|177.09|179.36|176.56|0
1651120500000|2022-04-28 04:35:00|179.79|176.99|179.94|177.14|179.99|177.19|179.7|176.9|0
1651120800000|2022-04-28 04:40:00|179.89|177.09|179.32|176.52|179.89|177.09|176.95|174.15|0
1651121100000|2022-04-28 04:45:00|179.27|176.47|179.95|177.15|179.95|177.15|179.27|176.47|0
1651121400000|2022-04-28 04:50:00|180.05|177.25|179.76|176.96|180.05|177.25|179.66|176.86|0
1651121700000|2022-04-28 04:55:00|179.8|177|180.05|177.25|180.14|177.34|179.76|176.96|0
1651122000000|2022-04-28 05:00:00|180|177.2|179.56|176.76|180|177.2|179.17|176.37|0
1651122300000|2022-04-28 05:05:00|179.65|176.85|179.85|177.05|179.85|177.05|179.36|176.56|0
1651122600000|2022-04-28 05:10:00|179.8|177|179.75|176.95|179.89|177.09|179.46|176.66|0
1651122900000|2022-04-28 05:15:00|179.79|176.99|179.45|176.65|179.85|177.05|179.16|176.36|0
1651123200000|2022-04-28 05:20:00|179.55|176.75|179.06|176.26|179.65|176.85|178.97|176.17|0
1651123500000|2022-04-28 05:25:00|178.97|176.17|179.84|177.04|180.13|177.33|178.87|176.07|0
1651123800000|2022-04-28 05:30:00|179.89|177.09|179.45|176.65|180.13|177.33|179.25|176.45|0
1651124100000|2022-04-28 05:35:00|179.74|176.94|179.35|176.55|180.57|177.77|179.15|176.35|0
1651124400000|2022-04-28 05:40:00|179.39|176.59|178.96|176.16|179.54|176.74|178.47|175.67|0
1651124700000|2022-04-28 05:45:00|178.86|176.06|181.79|178.99|181.79|178.99|178.86|176.06|0
1651125000000|2022-04-28 05:50:00|181.49|178.69|181.98|179.18|182.28|179.48|181.2|178.4|0
1651125300000|2022-04-28 05:55:00|181.88|179.08|181|178.2|181.88|179.08|181|178.2|0
1651125600000|2022-04-28 06:00:00|181.04|178.24|182.17|179.37|182.47|179.67|180.31|177.51|0
1651125900000|2022-04-28 06:05:00|182.07|179.27|181.68|178.88|182.47|179.67|180.8|178|0
1651126200000|2022-04-28 06:10:00|181.78|178.98|182.46|179.66|182.76|179.96|180.94|178.14|0
1651126500000|2022-04-28 06:15:00|182.56|179.76|183.25|180.45|183.54|180.74|182.36|179.56|0
1651126800000|2022-04-28 06:20:00|183.35|180.55|183.84|181.04|184.43|181.63|183.05|180.25|0
1651127100000|2022-04-28 06:25:00|183.94|181.14|184.23|181.43|185.07|182.27|183.94|181.14|0
1651127400000|2022-04-28 06:30:00|184.13|181.33|184.23|181.43|184.92|182.12|184.03|181.23|0
1651127700000|2022-04-28 06:35:00|184.13|181.33|184.23|181.43|184.37|181.57|183.68|180.88|0
1651128000000|2022-04-28 06:40:00|184.33|181.53|185.12|182.32|185.22|182.42|184.03|181.23|0
1651128300000|2022-04-28 06:45:00|185.07|182.27|180.78|177.98|189.07|186.27|180.59|177.79|0
1651128600000|2022-04-28 06:50:00|180.83|178.03|184.88|182.08|185.33|182.53|180.78|177.98|0
1651128900000|2022-04-28 06:55:00|184.98|182.18|184.83|182.03|185.08|182.28|184.24|181.44|0
1651129200000|2022-04-28 07:00:00|185.13|182.33|185.37|182.57|185.63|182.83|183.64|180.84|0
1651129500000|2022-04-28 07:05:00|185.13|182.73|184.33|181.93|185.13|182.73|183.44|181.04|0
1651129800000|2022-04-28 07:10:00|184.53|182.13|185.82|183.42|187.42|185.02|183.64|181.24|0
1651130100000|2022-04-28 07:15:00|185.92|183.52|187.41|185.01|187.51|185.11|185.42|183.02|0
1651130400000|2022-04-28 07:20:00|187.51|185.11|187.17|184.77|189.6|187.2|187.11|184.71|0
1651130700000|2022-04-28 07:25:00|187.13|184.73|189.24|186.84|189.24|186.84|186.43|184.03|0
1651131000000|2022-04-28 07:30:00|189.14|186.74|188.93|186.53|189.84|187.44|188.73|186.33|0
1651131300000|2022-04-28 07:35:00|188.98|186.58|190.01|187.61|192.45|190.05|188.98|186.58|0
1651131600000|2022-04-28 07:40:00|189.91|187.51|189.8|187.4|190.11|187.71|189.4|187|0
1651131900000|2022-04-28 07:45:00|189.85|187.45|188.99|186.59|189.91|187.51|188.69|186.29|0
1651132200000|2022-04-28 07:50:00|188.89|186.49|189.13|186.73|189.73|187.33|187.98|185.58|0
1651132500000|2022-04-28 07:55:00|189.07|186.67|188.02|185.62|189.33|186.93|187.61|185.21|0
1651132800000|2022-04-28 08:00:00|187.92|185.52|188.62|186.22|189.98|187.58|187.82|185.42|0
1651133100000|2022-04-28 08:05:00|188.72|186.32|189.93|187.53|190.54|188.14|188.72|186.32|0
1651133400000|2022-04-28 08:10:00|189.78|187.38|191.14|188.74|191.14|188.74|188.51|186.11|0
1651133700000|2022-04-28 08:15:00|191.04|188.64|190.63|188.23|191.75|189.35|190.53|188.13|0
1651134000000|2022-04-28 08:20:00|190.53|188.13|191.6|189.2|191.75|189.35|190.18|187.78|0
1651134300000|2022-04-28 08:25:00|191.55|189.15|192.36|189.96|192.46|190.06|191.55|189.15|0
1651134600000|2022-04-28 08:30:00|192.46|190.06|192.36|189.96|192.46|190.06|191.54|189.14|0
1651134900000|2022-04-28 08:35:00|192.25|189.85|192.25|189.85|192.46|190.06|192.05|189.65|0
1651135200000|2022-04-28 08:40:00|192.15|189.75|192.35|189.95|193.89|191.49|191.95|189.55|0
1651135500000|2022-04-28 08:45:00|192.25|189.85|193.01|190.61|193.68|191.28|192.25|189.85|0
1651135800000|2022-04-28 08:50:00|193.07|190.67|193.42|191.02|193.47|191.07|192.45|190.05|0
1651136100000|2022-04-28 08:55:00|193.37|190.97|195.22|192.82|195.22|192.82|193.06|190.66|0
1651136400000|2022-04-28 09:00:00|195.42|193.02|195.47|193.07|196.14|193.74|194.29|191.89|0
1651136700000|2022-04-28 09:05:00|195.32|192.92|193.98|191.58|195.63|193.23|193.77|191.37|0
1651137000000|2022-04-28 09:10:00|194.08|191.68|193.16|190.76|194.08|191.68|192.85|190.45|0
1651137300000|2022-04-28 09:15:00|193.06|190.66|192.75|190.35|193.06|190.66|192.34|189.94|0
1651137600000|2022-04-28 09:20:00|192.69|190.29|193.3|190.9|193.46|191.06|192.54|190.14|0
1651137900000|2022-04-28 09:25:00|193.26|190.86|192.03|189.63|193.46|191.06|191.42|189.02|0
1651138200000|2022-04-28 09:30:00|192.18|189.78|192.79|190.39|193.2|190.8|192.03|189.63|0
1651138500000|2022-04-28 09:35:00|192.74|190.34|191.31|188.91|193.25|190.85|191.21|188.81|0
1651138800000|2022-04-28 09:40:00|191.41|189.01|190.7|188.3|192.43|190.03|190.7|188.3|0
1651139100000|2022-04-28 09:45:00|190.4|188|191.82|189.42|192.07|189.67|190.19|187.79|0
1651139400000|2022-04-28 09:50:00|191.61|189.21|191.2|188.8|191.71|189.31|190.19|187.79|0
1651139700000|2022-04-28 09:55:00|191.31|188.91|190.69|188.29|191.31|188.91|189.78|187.38|0
1651140000000|2022-04-28 10:00:00|190.8|188.4|190.39|187.99|191.1|188.7|189.88|187.48|0
1651140300000|2022-04-28 10:05:00|190.49|188.09|190.69|188.29|191.4|189|189.88|187.48|0
1651140600000|2022-04-28 10:10:00|190.64|188.24|189.67|187.27|190.74|188.34|189.57|187.17|0
1651140900000|2022-04-28 10:15:00|189.62|187.22|187.96|185.56|189.62|187.22|187.96|185.56|0
1651141200000|2022-04-28 10:20:00|188.06|185.66|188.66|186.26|189.07|186.67|187.6|185.2|0
1651141500000|2022-04-28 10:25:00|188.56|186.16|187.65|185.25|188.56|186.16|187.25|184.85|0
1651141800000|2022-04-28 10:30:00|187.75|185.35|188.46|186.06|188.76|186.36|187.35|184.95|0
1651142100000|2022-04-28 10:35:00|188.56|186.16|188.35|185.95|188.96|186.56|187.55|185.15|0
1651142400000|2022-04-28 10:40:00|188.25|185.85|188.4|186|189.06|186.66|187.75|185.35|0
1651142700000|2022-04-28 10:45:00|188.3|185.9|186.59|184.19|188.35|185.95|186.34|183.94|0
1651143000000|2022-04-28 10:50:00|186.54|184.14|186.54|184.14|187.04|184.64|186.34|183.94|0
1651143300000|2022-04-28 10:55:00|186.44|184.04|187.84|185.44|187.94|185.54|186.24|183.84|0
1651143600000|2022-04-28 11:00:00|187.74|185.34|190.16|187.76|190.46|188.06|187.74|185.34|0
1651143900000|2022-04-28 11:05:00|190.21|187.81|191.88|189.48|192.19|189.79|190.16|187.76|0
1651144200000|2022-04-28 11:10:00|192.09|189.69|191.27|188.87|192.19|189.79|191.02|188.62|0
1651144500000|2022-04-28 11:15:00|191.17|188.77|191.07|188.67|191.37|188.97|190.66|188.26|0
1651144800000|2022-04-28 11:20:00|191.17|188.77|190.96|188.56|191.37|188.97|190.66|188.26|0
1651145100000|2022-04-28 11:25:00|190.91|188.51|189.85|187.45|191.27|188.87|189.64|187.24|0
1651145400000|2022-04-28 11:30:00|189.64|187.24|188.93|186.53|190.25|187.85|188.83|186.43|0
1651145700000|2022-04-28 11:35:00|188.83|186.43|189.03|186.63|189.44|187.04|188.63|186.23|0
1651146000000|2022-04-28 11:40:00|188.98|186.58|189.33|186.93|189.34|186.94|188.73|186.33|0
1651146300000|2022-04-28 11:45:00|189.28|186.88|189.03|186.63|190.09|187.69|188.78|186.38|0
1651146600000|2022-04-28 11:50:00|188.93|186.53|188.32|185.92|189.74|187.34|188.12|185.72|0
1651146900000|2022-04-28 11:55:00|188.22|185.82|187.82|185.42|188.27|185.87|186.81|184.41|0
1651147200000|2022-04-28 12:00:00|187.72|185.32|187.06|184.66|188.12|185.72|187.01|184.61|0
1651147500000|2022-04-28 12:05:00|187.21|184.81|186.86|184.46|187.26|184.86|186.31|183.91|0
1651147800000|2022-04-28 12:10:00|186.81|184.41|185.61|183.21|186.81|184.41|185.36|182.96|0
1651148100000|2022-04-28 12:15:00|185.51|183.11|186.35|183.95|186.71|184.31|185.31|182.91|0
1651148400000|2022-04-28 12:20:00|186.4|184|187.61|185.21|187.71|185.31|186.2|183.8|0
1651148700000|2022-04-28 12:25:00|187.75|185.35|185.15|182.75|187.81|185.41|185.15|182.75|0
1651149000000|2022-04-28 12:30:00|184.9|182.5|183.61|181.21|184.9|182.5|183.02|180.62|0
1651149300000|2022-04-28 12:35:00|183.91|181.51|185.9|183.5|186.3|183.9|182.03|179.63|0
1651149600000|2022-04-28 12:40:00|186.1|183.7|187.2|184.8|188.71|186.31|185.7|183.3|0
1651149900000|2022-04-28 12:45:00|187.1|184.7|184.3|181.9|187.14|184.74|184.3|181.9|0
1651150200000|2022-04-28 12:50:00|184.2|181.8|181.92|179.52|184.2|181.8|181.24|178.84|0
1651150500000|2022-04-28 12:55:00|181.73|179.33|182.71|180.31|182.71|180.31|180.84|178.44|0
1651150800000|2022-04-28 13:00:00|182.32|179.92|182.81|180.41|184|181.6|181.82|179.42|0
1651151100000|2022-04-28 13:05:00|182.91|180.51|184.39|181.99|184.69|182.29|182.91|180.51|0
1651151400000|2022-04-28 13:10:00|184.29|181.89|183.1|180.7|184.54|182.14|183.1|180.7|0
1651151700000|2022-04-28 13:15:00|183.2|180.8|184.98|182.58|185.38|182.98|182.7|180.3|0
1651152000000|2022-04-28 13:20:00|185.08|182.68|185.38|182.98|185.78|183.38|184.78|182.38|0
1651152300000|2022-04-28 13:25:00|185.13|182.73|184.18|181.78|185.43|183.03|183.39|180.99|0
1651152600000|2022-04-28 13:30:00|184.38|181.98|181.6|179.2|187.38|184.98|179.4|177|0
1651152900000|2022-04-28 13:35:00|181.8|179.4|180.91|178.51|183.86|181.46|180.43|178.03|0
1651153200000|2022-04-28 13:40:00|180.33|177.93|176.64|174.24|182.78|180.38|176.01|173.61|0
1651153500000|2022-04-28 13:45:00|176.83|174.43|177.41|175.01|180.42|178.02|176.83|174.43|0
1651153800000|2022-04-28 13:50:00|177.22|174.82|179.19|176.79|179.58|177.18|175.54|173.14|0
1651154100000|2022-04-28 13:55:00|178.89|176.49|178.02|175.62|179.48|177.08|176.86|174.46|0
1651154400000|2022-04-28 14:00:00|177.92|175.52|171.78|169.38|178.21|175.81|171.74|169.34|0
1651154700000|2022-04-28 14:05:00|171.88|169.48|174.35|171.95|175.99|173.59|171.22|168.82|0
1651155000000|2022-04-28 14:10:00|174.83|172.43|174.64|172.24|175.79|173.39|172.16|169.76|0
1651155300000|2022-04-28 14:15:00|174.35|171.95|178.59|176.19|178.59|176.19|172.35|169.95|0
1651155600000|2022-04-28 14:20:00|178.4|176|175.98|173.58|178.69|176.29|175.79|173.39|0
1651155900000|2022-04-28 14:25:00|175.79|173.39|170.76|168.36|175.88|173.48|170.52|168.12|0
1651156200000|2022-04-28 14:30:00|170.38|167.98|169.49|167.09|171.23|168.83|167.23|164.83|0
1651156500000|2022-04-28 14:35:00|169.21|166.81|170.53|168.13|172.23|169.83|169.21|166.81|0
1651156800000|2022-04-28 14:40:00|170.43|168.03|170.81|168.41|171|168.6|168.09|165.69|0
1651157100000|2022-04-28 14:45:00|170.9|168.5|170.85|168.45|172.79|170.39|170.24|167.84|0
1651157400000|2022-04-28 14:50:00|170.81|168.41|171.32|168.92|172.22|169.82|168.83|166.43|0
1651157700000|2022-04-28 14:55:00|171.65|169.25|174.17|171.77|175.27|172.87|171.46|169.06|0
1651158000000|2022-04-28 15:00:00|174.45|172.05|175.94|173.54|176.76|174.36|173.84|171.44|0
1651158300000|2022-04-28 15:05:00|176.32|173.92|179.61|177.21|180.3|177.9|175.27|172.87|0
1651158600000|2022-04-28 15:10:00|179.71|177.31|180.29|177.89|180.29|177.89|178.74|176.34|0
1651158900000|2022-04-28 15:15:00|181.27|178.87|181.76|179.36|182.05|179.65|179.42|177.02|0
1651159200000|2022-04-28 15:20:00|181.86|179.46|180.09|177.69|182.05|179.65|179.32|176.92|0
1651159500000|2022-04-28 15:25:00|180.39|177.99|178.32|175.92|182.4|180|178.22|175.82|0
1651159800000|2022-04-28 15:30:00|178.86|176.46|180.32|177.92|180.66|178.26|177.21|174.81|0
1651160100000|2022-04-28 15:35:00|180.42|178.02|176.72|174.32|180.52|178.12|176.67|174.27|0
1651160400000|2022-04-28 15:40:00|176.62|174.22|175.56|173.16|177.78|175.38|175.56|173.16|0
1651160700000|2022-04-28 15:45:00|175.66|173.26|175.46|173.06|175.94|173.54|173.83|171.43|0
1651161000000|2022-04-28 15:50:00|175.36|172.96|177.53|175.13|178.85|176.45|174.6|172.2|0
1651161300000|2022-04-28 15:55:00|177.49|175.09|177.82|175.42|177.97|175.57|175.65|173.25|0
1651161600000|2022-04-28 16:00:00|177.58|175.18|179.69|177.29|180.08|177.68|176.87|174.47|0
1651161900000|2022-04-28 16:05:00|179.59|177.19|178.03|175.63|179.59|177.19|176.39|173.99|0
1651162200000|2022-04-28 16:10:00|178.22|175.82|181.34|178.94|181.34|178.94|177.84|175.44|0
1651162500000|2022-04-28 16:15:00|181.74|179.34|184.1|181.7|184.2|181.8|181.25|178.85|0
1651162800000|2022-04-28 16:20:00|184.2|181.8|184.68|182.28|186.29|183.89|183.61|181.21|0
1651163100000|2022-04-28 16:25:00|184.78|182.38|187.68|185.28|187.68|185.28|184.78|182.38|0
1651163400000|2022-04-28 16:30:00|188.18|185.78|189.84|186.96|189.96|187.06|187.28|184.88|0
1651163700000|2022-04-28 16:35:00|189.73|186.85|191.25|188.37|191.76|188.88|187.2|184.32|0
1651164000000|2022-04-28 16:40:00|191.15|188.27|194.11|191.23|194.11|191.23|191.15|188.27|0
1651164300000|2022-04-28 16:45:00|194.32|191.44|196.17|193.29|198.45|195.57|194.32|191.44|0
1651164600000|2022-04-28 16:50:00|196.48|193.6|196.58|193.7|196.68|193.8|193.9|191.02|0
1651164900000|2022-04-28 16:55:00|196.27|193.39|196.95|194.07|197.1|194.22|193.51|190.63|0
1651165200000|2022-04-28 17:00:00|197.36|194.48|198.09|195.21|198.3|195.42|195.71|192.83|0
1651165500000|2022-04-28 17:05:00|197.98|195.1|199.86|196.98|200.38|197.5|196.84|193.96|0
1651165800000|2022-04-28 17:10:00|199.76|196.88|203.33|200.45|203.65|200.77|199.76|196.88|0
1651166100000|2022-04-28 17:15:00|203.12|200.24|202.69|199.81|203.96|201.08|200.7|197.82|0
1651166400000|2022-04-28 17:20:00|202.59|199.71|200.59|197.71|202.69|199.81|199.43|196.55|0
1651166700000|2022-04-28 17:25:00|200.8|197.92|202.27|199.39|202.9|200.02|200.58|197.7|0
1651167000000|2022-04-28 17:30:00|202.37|199.49|202.26|199.38|203.21|200.33|200.11|197.23|0
1651167300000|2022-04-28 17:35:00|202.37|199.49|204.7|201.82|204.91|202.03|201.53|198.65|0
1651167600000|2022-04-28 17:40:00|204.91|202.03|202.68|199.8|205.33|202.45|200.68|197.8|0
1651167900000|2022-04-28 17:45:00|202.47|199.59|204.48|201.6|205.12|202.24|201.84|198.96|0
1651168200000|2022-04-28 17:50:00|204.59|201.71|202.61|199.73|204.59|201.71|201.2|198.32|0
1651168500000|2022-04-28 17:55:00|202.71|199.83|203.95|201.55|204.16|201.76|201.77|198.89|0
1651168800000|2022-04-28 18:00:00|204.06|201.66|204.69|202.29|205.12|202.72|203.32|200.92|0
1651169100000|2022-04-28 18:05:00|204.59|202.19|203.74|201.34|204.8|202.4|202.57|200.17|0
1651169400000|2022-04-28 18:10:00|203.84|201.44|203.31|200.91|205.43|203.03|203.2|200.8|0
1651169700000|2022-04-28 18:15:00|203.52|201.12|204.69|202.29|204.69|202.29|202.15|199.75|0
1651170000000|2022-04-28 18:20:00|204.58|202.18|205.85|203.45|205.85|203.45|203.2|200.8|0
1651170300000|2022-04-28 18:25:00|205.96|203.56|205.43|203.03|205.96|203.56|204.26|201.86|0
1651170600000|2022-04-28 18:30:00|205.53|203.13|205.21|202.81|206.49|204.09|203.83|201.43|0
1651170900000|2022-04-28 18:35:00|205.42|203.02|206.59|204.19|207.13|204.73|205|202.6|0
1651171200000|2022-04-28 18:40:00|206.7|204.3|208.95|206.55|209.06|206.66|206.7|204.3|0
1651171500000|2022-04-28 18:45:00|209.06|206.66|211.51|209.11|211.92|209.52|208.95|206.55|0
1651171800000|2022-04-28 18:50:00|211.62|209.22|209.56|207.16|213.14|210.74|209.56|207.16|0
1651172100000|2022-04-28 18:55:00|209.35|206.95|211.07|208.67|211.18|208.78|209.03|206.63|0
1651172400000|2022-04-28 19:00:00|210.53|208.13|211.12|208.72|212.48|210.08|209.35|206.95|0
1651172700000|2022-04-28 19:05:00|211.07|208.67|212.66|209.78|213.26|210.4|211.07|208.67|0
1651173000000|2022-04-28 19:10:00|212.61|209.73|211.03|208.15|212.61|209.73|210.34|207.46|0
1651173300000|2022-04-28 19:15:00|210.87|207.99|213.71|210.83|213.71|210.83|210.23|207.35|0
1651173600000|2022-04-28 19:20:00|213.82|210.94|216.46|213.58|216.68|213.8|213.17|210.29|0
1651173900000|2022-04-28 19:25:00|216.13|213.25|212.87|209.99|216.35|213.47|212.87|209.99|0
1651174200000|2022-04-28 19:30:00|212.76|209.88|211.52|208.64|213.3|210.42|209.85|206.97|0
1651174500000|2022-04-28 19:35:00|211.62|208.74|210.76|207.88|212.7|209.82|209.16|206.28|0
1651174800000|2022-04-28 19:40:00|210.65|207.77|209.26|206.38|213.35|210.47|208.73|205.85|0
1651175100000|2022-04-28 19:45:00|208.94|206.06|209.73|206.85|211.51|208.63|207.92|205.04|0
1651175400000|2022-04-28 19:50:00|208.34|205.46|208.45|205.57|209.3|206.42|206.22|203.34|0
1651175700000|2022-04-28 19:55:00|208.02|205.14|210.49|207.61|210.49|207.61|204.43|201.55|0
1651176000000|2022-04-28 20:00:00|208.56|205.68|202.32|199.44|210.7|207.82|197.54|194.66|0
1651176300000|2022-04-28 20:05:00|202.11|199.23|200.16|197.28|204.79|201.91|199.43|196.55|0
1651176600000|2022-04-28 20:10:00|199.53|196.65|198.49|195.61|201.82|198.94|198.18|195.3|0
1651176900000|2022-04-28 20:15:00|199.77|196.41|199.3|195.94|200.13|196.77|197.7|194.34|0
1651177200000|2022-04-28 20:20:00|199.35|195.99|200.65|197.29|202|198.64|198.32|194.96|0
1651177500000|2022-04-28 20:25:00|200.75|197.39|201.27|197.91|201.74|198.38|199.66|196.3|0
1651177800000|2022-04-28 20:30:00|201.43|198.07|207.6|203.68|212.03|208.67|201.43|198.07|0
1651178100000|2022-04-28 20:35:00|207.76|203.84|205.85|201.93|209.46|205.54|205.38|201.46|0
1651178400000|2022-04-28 20:40:00|205.9|201.98|204.56|200.64|206.22|202.3|203.67|199.75|0
1651178700000|2022-04-28 20:45:00|204.4|200.48|198.45|194.53|204.51|200.59|198.24|194.32|0
1651179000000|2022-04-28 20:50:00|198.5|194.58|199.23|196.43|199.44|196.64|197.78|194.17|0
1651179300000|2022-04-28 20:55:00|199.02|196.22|198.81|196.01|200.85|198.05|198.14|195.34|0
1651179600000|2022-04-28 21:00:00|198.63|195.83|197.59|194.79|199.77|196.97|197.12|194.32|0
1651179900000|2022-04-28 21:05:00|197.57|194.77|196.34|193.54|197.71|194.91|196.03|193.23|0
1651180200000|2022-04-28 21:10:00|196.32|193.52|194.15|191.35|197.31|194.51|194.15|191.35|0
1651180500000|2022-04-28 21:15:00|194.2|191.4|193.87|191.07|194.74|191.94|193.59|190.79|0
1651180800000|2022-04-28 21:20:00|194|191.2|189.86|187.06|194.09|191.29|188.52|185.72|0
1651181100000|2022-04-28 21:25:00|189.87|187.07|190.99|188.19|191.76|188.96|189.34|186.54|0
1651181400000|2022-04-28 21:30:00|191|188.2|190.92|188.12|191.22|188.42|190.3|187.5|0
1651181700000|2022-04-28 21:35:00|190.98|188.18|191.07|188.27|191.07|188.27|190.25|187.45|0
1651182000000|2022-04-28 21:40:00|191.09|188.29|190.96|188.16|192.41|189.61|190.96|188.16|0
1651182300000|2022-04-28 21:45:00|190.81|188.01|193.31|190.51|193.54|190.74|190.81|188.01|0
1651182600000|2022-04-28 21:50:00|193.29|190.49|193.61|190.81|194.04|191.24|193.05|190.25|0
1651182900000|2022-04-28 21:55:00|193.57|190.77|193.75|190.95|194.64|191.84|193.47|190.67|0
1651183200000|2022-04-28 22:00:00|191.1|188.3|193.23|190.43|193.33|190.53|188.68|185.88|0
1651183500000|2022-04-28 22:05:00|193.18|190.38|193.49|190.69|194.1|191.3|192.77|189.97|0
1651183800000|2022-04-28 22:10:00|193.38|190.58|193.89|191.09|194.56|191.76|192.41|189.61|0
1651184100000|2022-04-28 22:15:00|194.3|191.5|194.66|191.86|195.33|192.53|194.2|191.4|0
1651184400000|2022-04-28 22:20:00|194.55|191.75|194.4|191.6|195.94|193.14|194.19|191.39|0
1651184700000|2022-04-28 22:25:00|194.5|191.7|193.93|191.13|194.71|191.91|192.97|190.17|0
1651185000000|2022-04-28 22:30:00|193.89|191.09|194.5|191.7|195.42|192.62|193.83|191.03|0
1651185300000|2022-04-28 22:35:00|194.4|191.6|193.88|191.08|194.4|191.6|193.68|190.88|0
1651185600000|2022-04-28 22:40:00|193.78|190.98|192.45|189.65|193.98|191.18|191.84|189.04|0
1651185900000|2022-04-28 22:45:00|192.15|189.35|192.14|189.34|192.86|190.06|191.84|189.04|0
1651186200000|2022-04-28 22:50:00|192.09|189.29|191.74|188.94|192.25|189.45|191.43|188.63|0
1651186500000|2022-04-28 22:55:00|191.84|189.04|192.55|189.75|192.65|189.85|191.74|188.94|0
1651186800000|2022-04-28 23:00:00|192.65|189.85|191.94|189.14|192.65|189.85|191.58|188.78|0
1651187100000|2022-04-28 23:05:00|191.83|189.03|192.24|189.44|192.24|189.44|191.58|188.78|0
1651187400000|2022-04-28 23:10:00|192.19|189.39|192.34|189.54|192.54|189.74|191.93|189.13|0
1651187700000|2022-04-28 23:15:00|192.18|189.38|193.66|190.86|193.81|191.01|191.83|189.03|0
1651188000000|2022-04-28 23:20:00|193.56|190.76|194.77|191.97|195.49|192.69|193.4|190.6|0
1651188300000|2022-04-28 23:25:00|194.88|192.08|194.92|192.12|194.98|192.18|194.47|191.67|0
1651188600000|2022-04-28 23:30:00|194.87|192.07|194.1|191.3|195.28|192.48|193.95|191.15|0
1651188900000|2022-04-28 23:35:00|194.06|191.26|193.65|190.85|194.36|191.56|193.39|190.59|0
1651189200000|2022-04-28 23:40:00|193.75|190.95|193.44|190.64|193.75|190.95|193.14|190.34|0
1651189500000|2022-04-28 23:45:00|193.54|190.74|193.74|190.94|193.74|190.94|193.24|190.44|0
1651189800000|2022-04-28 23:50:00|193.64|190.84|193.89|191.09|193.95|191.15|193.44|190.64|0
1651190100000|2022-04-28 23:55:00|193.94|191.14|193.74|190.94|193.94|191.14|193.54|190.74|0
1651190400000|2022-04-29 00:00:00|193.84|191.04|194.19|191.39|194.35|191.55|193.64|190.84|0
1651190700000|2022-04-29 00:05:00|194.14|191.34|194.65|191.85|194.7|191.9|194.14|191.34|0
1651191000000|2022-04-29 00:10:00|194.6|191.8|196.09|193.29|196.19|193.39|194.55|191.75|0
1651191300000|2022-04-29 00:15:00|196.19|193.39|197.32|194.52|197.78|194.98|196.19|193.39|0
1651191600000|2022-04-29 00:20:00|197.42|194.62|198.87|196.07|198.97|196.17|197.42|194.62|0
1651191900000|2022-04-29 00:25:00|198.76|195.96|198.97|196.17|199.43|196.63|198.66|195.86|0
1651192200000|2022-04-29 00:30:00|199.07|196.27|197.22|194.42|199.18|196.38|197.22|194.42|0
1651192500000|2022-04-29 00:35:00|197.27|194.47|197.02|194.22|197.84|195.04|196.91|194.11|0
1651192800000|2022-04-29 00:40:00|197.12|194.32|196.5|193.7|197.12|194.32|196.19|193.39|0
1651193100000|2022-04-29 00:45:00|196.39|193.59|196.5|193.7|196.7|193.9|196.19|193.39|0
1651193400000|2022-04-29 00:50:00|196.55|193.75|196.18|193.38|197.22|194.42|196.08|193.28|0
1651193700000|2022-04-29 00:55:00|196.08|193.28|197.21|194.41|197.32|194.52|195.98|193.18|0
1651194000000|2022-04-29 01:00:00|197.26|194.46|196.7|193.9|197.63|194.83|196.7|193.9|0
1651194300000|2022-04-29 01:05:00|196.8|194|197.47|194.67|197.62|194.82|196.8|194|0
1651194600000|2022-04-29 01:10:00|197.52|194.72|197.31|194.51|197.93|195.13|197|194.2|0
1651194900000|2022-04-29 01:15:00|197.41|194.61|199.17|196.37|199.49|196.69|197.21|194.41|0
1651195200000|2022-04-29 01:20:00|199.22|196.42|198.86|196.06|199.38|196.58|198.03|195.23|0
1651195500000|2022-04-29 01:25:00|198.91|196.11|199.9|197.1|200.73|197.93|198.86|196.06|0
1651195800000|2022-04-29 01:30:00|200.05|197.25|201.25|198.45|201.68|198.88|200|197.2|0
1651196100000|2022-04-29 01:35:00|201.36|198.56|201.88|199.08|202.2|199.4|201.3|198.5|0
1651196400000|2022-04-29 01:40:00|201.99|199.19|202.61|199.81|203.25|200.45|201.78|198.98|0
1651196700000|2022-04-29 01:45:00|202.72|199.92|202.51|199.71|203.03|200.23|202.19|199.39|0
1651197000000|2022-04-29 01:50:00|202.45|199.65|202.08|199.28|202.72|199.92|201.77|198.97|0
1651197300000|2022-04-29 01:55:00|202.13|199.33|201.77|198.97|202.5|199.7|201.77|198.97|0
1651197600000|2022-04-29 02:00:00|201.71|198.91|202.13|199.33|202.29|199.49|201.66|198.86|0
1651197900000|2022-04-29 02:05:00|202.08|199.28|202.29|199.49|202.39|199.59|201.66|198.86|0
1651198200000|2022-04-29 02:10:00|202.39|199.59|201.13|198.33|202.81|200.01|201.03|198.23|0
1651198500000|2022-04-29 02:15:00|201.24|198.44|201.24|198.44|201.66|198.86|201.08|198.28|0
1651198800000|2022-04-29 02:20:00|201.39|198.59|201.49|198.69|201.55|198.75|201.02|198.22|0
1651199100000|2022-04-29 02:25:00|201.44|198.64|201.23|198.43|201.44|198.64|200.29|197.49|0
1651199400000|2022-04-29 02:30:00|201.13|198.33|200.03|197.23|201.13|198.33|199.87|197.07|0
1651199700000|2022-04-29 02:35:00|200.08|197.28|199.35|196.55|200.5|197.7|199.25|196.45|0
1651200000000|2022-04-29 02:40:00|199.25|196.45|199.45|196.65|199.56|196.76|198.62|195.82|0
1651200300000|2022-04-29 02:45:00|199.56|196.76|200.07|197.27|200.49|197.69|199.56|196.76|0
1651200600000|2022-04-29 02:50:00|200.18|197.38|200.54|197.74|200.85|198.05|200.18|197.38|0
1651200900000|2022-04-29 02:55:00|200.7|197.9|200.17|197.37|200.96|198.16|199.86|197.06|0
1651201200000|2022-04-29 03:00:00|200.28|197.48|200.48|197.68|200.75|197.95|200.28|197.48|0
1651201500000|2022-04-29 03:05:00|200.38|197.58|200.07|197.27|200.48|197.68|199.75|196.95|0
1651201800000|2022-04-29 03:10:00|200.01|197.21|199.33|196.53|200.07|197.27|198.82|196.02|0
1651202100000|2022-04-29 03:15:00|199.54|196.74|200.69|197.89|200.9|198.1|199.13|196.33|0
1651202400000|2022-04-29 03:20:00|200.79|197.99|199.64|196.84|200.9|198.1|199.64|196.84|0
1651202700000|2022-04-29 03:25:00|199.69|196.89|201.21|198.41|201.73|198.93|199.54|196.74|0
1651203000000|2022-04-29 03:30:00|201.26|198.46|201.36|198.56|201.67|198.87|201.05|198.25|0
1651203300000|2022-04-29 03:35:00|201.52|198.72|200.37|197.57|201.52|198.72|200.1|197.3|0
1651203600000|2022-04-29 03:40:00|200.47|197.67|200.57|197.77|200.78|197.98|199.74|196.94|0
1651203900000|2022-04-29 03:45:00|200.47|197.67|200.36|197.56|201.2|198.4|200.31|197.51|0
1651204200000|2022-04-29 03:50:00|200.41|197.61|199.53|196.73|201.41|198.61|199.42|196.62|0
1651204500000|2022-04-29 03:55:00|199.63|196.83|200.77|197.97|200.77|197.97|198.9|196.1|0
1651204800000|2022-04-29 04:00:00|200.72|197.92|200.15|197.35|201.51|198.71|199.99|197.19|0
1651205100000|2022-04-29 04:05:00|200.09|197.29|200.4|197.6|200.51|197.71|199.73|196.93|0
1651205400000|2022-04-29 04:10:00|200.35|197.55|200.14|197.34|200.51|197.71|199.98|197.18|0
1651205700000|2022-04-29 04:15:00|200.09|197.29|200.29|197.49|200.45|197.65|199.93|197.13|0
1651206000000|2022-04-29 04:20:00|200.24|197.44|200.14|197.34|200.66|197.86|200.03|197.23|0
1651206300000|2022-04-29 04:25:00|200.19|197.39|200.39|197.59|200.6|197.8|200.08|197.28|0
1651206600000|2022-04-29 04:30:00|200.34|197.54|200.76|197.96|200.97|198.17|200.19|197.39|0
1651206900000|2022-04-29 04:35:00|200.66|197.86|200.34|197.54|200.91|198.11|200.24|197.44|0
1651207200000|2022-04-29 04:40:00|200.39|197.59|200.65|197.85|200.76|197.96|200.23|197.43|0
1651207500000|2022-04-29 04:45:00|200.55|197.75|200.96|198.16|200.96|198.16|200.13|197.33|0
1651207800000|2022-04-29 04:50:00|201.07|198.27|200.96|198.16|201.28|198.48|200.23|197.43|0
1651208100000|2022-04-29 04:55:00|201.01|198.21|201.38|198.58|201.69|198.89|200.86|198.06|0
1651208400000|2022-04-29 05:00:00|201.27|198.47|203.37|200.57|203.69|200.89|201.27|198.47|0
1651208700000|2022-04-29 05:05:00|203.48|200.68|204.11|201.31|204.21|201.41|203.26|200.46|0
1651209000000|2022-04-29 05:10:00|204|201.2|203.68|200.88|204.11|201.31|203.37|200.57|0
1651209300000|2022-04-29 05:15:00|203.79|200.99|202.84|200.04|203.79|200.99|202.73|199.93|0
1651209600000|2022-04-29 05:20:00|202.94|200.14|202.1|199.3|203.05|200.25|201.05|198.25|0
1651209900000|2022-04-29 05:25:00|202|199.2|202.52|199.72|202.62|199.82|201.89|199.09|0
1651210200000|2022-04-29 05:30:00|202.62|199.82|202.67|199.87|203.15|200.35|201.99|199.19|0
1651210500000|2022-04-29 05:35:00|202.62|199.82|203.36|200.56|203.67|200.87|202.52|199.72|0
1651210800000|2022-04-29 05:40:00|203.46|200.66|203.04|200.24|203.57|200.77|202.83|200.03|0
1651211100000|2022-04-29 05:45:00|203.25|200.45|202.93|200.13|203.46|200.66|202.88|200.08|0
1651211400000|2022-04-29 05:50:00|202.82|200.02|201.56|198.76|202.93|200.13|201.4|198.6|0
1651211700000|2022-04-29 05:55:00|201.35|198.55|202.4|199.6|202.51|199.71|200.83|198.03|0
1651212000000|2022-04-29 06:00:00|202.3|199.5|203.4|200.6|203.4|200.6|200.72|197.92|0
1651212300000|2022-04-29 06:05:00|203.56|200.76|204.71|201.91|205.46|202.66|203.45|200.65|0
1651212600000|2022-04-29 06:10:00|204.5|201.7|202.92|200.12|204.5|201.7|202.18|199.38|0
1651212900000|2022-04-29 06:15:00|203.02|200.22|203.23|200.43|204.29|201.49|202.13|199.33|0
1651213200000|2022-04-29 06:20:00|203.13|200.33|204.39|201.59|204.76|201.96|202.6|199.8|0
1651213500000|2022-04-29 06:25:00|204.18|201.38|204.49|201.69|204.92|202.12|203.55|200.75|0
1651213800000|2022-04-29 06:30:00|204.44|201.64|205.13|202.33|205.55|202.75|203.86|201.06|0
1651214100000|2022-04-29 06:35:00|205.18|202.38|205.66|202.86|206.29|203.49|205.13|202.33|0
1651214400000|2022-04-29 06:40:00|205.44|202.64|205.6|202.8|205.81|203.01|204.91|202.11|0
1651214700000|2022-04-29 06:45:00|205.55|202.75|204.49|201.69|206.08|203.28|204.38|201.58|0
1651215000000|2022-04-29 06:50:00|204.59|201.79|203.22|200.42|204.8|202|203.01|200.21|0
1651215300000|2022-04-29 06:55:00|203.01|200.21|203.45|200.65|203.92|201.12|202.48|199.68|0
1651215600000|2022-04-29 07:00:00|203.71|200.91|199.45|196.65|203.97|201.17|198.93|196.13|0
1651215900000|2022-04-29 07:05:00|199.09|196.69|201.09|198.69|201.2|198.8|198.81|196.41|0
1651216200000|2022-04-29 07:10:00|201.04|198.64|199.32|196.92|201.51|199.11|199.01|196.61|0
1651216500000|2022-04-29 07:15:00|199.27|196.87|199.36|196.96|200.19|197.79|198.84|196.44|0
1651216800000|2022-04-29 07:20:00|199.41|197.01|200.5|198.1|201.49|199.09|199.41|197.01|0
1651217100000|2022-04-29 07:25:00|200.4|198|200.61|198.21|201.55|199.15|198.99|196.59|0
1651217400000|2022-04-29 07:30:00|200.66|198.26|201.75|199.35|202.38|199.98|200.66|198.26|0
1651217700000|2022-04-29 07:35:00|201.7|199.3|202.91|200.51|203.64|201.24|201.7|199.3|0
1651218000000|2022-04-29 07:40:00|203.01|200.61|201.87|199.47|203.33|200.93|200.71|198.31|0
1651218300000|2022-04-29 07:45:00|201.71|199.31|202.6|200.2|202.97|200.57|200.87|198.47|0
1651218600000|2022-04-29 07:50:00|202.65|200.25|202.34|199.94|203.86|201.46|200.92|198.52|0
1651218900000|2022-04-29 07:55:00|202.28|199.88|201.29|198.89|202.6|200.2|200.71|198.31|0
1651219200000|2022-04-29 08:00:00|201.5|199.1|202.44|200.04|202.75|200.35|200.66|198.26|0
1651219500000|2022-04-29 08:05:00|202.65|200.25|202.02|199.62|203.28|200.88|200.97|198.57|0
1651219800000|2022-04-29 08:10:00|202.12|199.72|202.27|199.87|202.75|200.35|201.8|199.4|0
1651220100000|2022-04-29 08:15:00|202.22|199.82|202.57|200.17|203.52|201.12|202.22|199.82|0
1651220400000|2022-04-29 08:20:00|202.47|200.07|201.1|198.7|202.57|200.17|201|198.6|0
1651220700000|2022-04-29 08:25:00|201.15|198.75|203.41|201.01|203.41|201.01|199.75|197.35|0
1651221000000|2022-04-29 08:30:00|203.3|200.9|201.05|198.65|203.41|201.01|201.05|198.65|0
1651221300000|2022-04-29 08:35:00|200.94|198.54|199.22|196.82|201.62|199.22|199.22|196.82|0
1651221600000|2022-04-29 08:40:00|199.33|196.93|199.01|196.61|200.47|198.07|198.7|196.3|0
1651221900000|2022-04-29 08:45:00|198.7|196.3|200.57|198.17|201.09|198.69|198.7|196.3|0
1651222200000|2022-04-29 08:50:00|200.36|197.96|199.84|197.44|200.73|198.33|199.42|197.02|0
1651222500000|2022-04-29 08:55:00|199.79|197.39|199.63|197.23|200.05|197.65|198.9|196.5|0
1651222800000|2022-04-29 09:00:00|199.68|197.28|199.11|196.71|199.68|197.28|197.68|195.28|0
1651223100000|2022-04-29 09:05:00|199.36|196.96|197.14|194.74|199.36|196.96|196.72|194.32|0
1651223400000|2022-04-29 09:10:00|197.24|194.84|196.83|194.43|197.65|195.25|196.72|194.32|0
1651223700000|2022-04-29 09:15:00|196.93|194.53|197.03|194.63|197.24|194.84|196|193.6|0
1651224000000|2022-04-29 09:20:00|196.93|194.53|197.59|195.19|198.37|195.97|196.41|194.01|0
1651224300000|2022-04-29 09:25:00|197.39|194.99|195.79|193.39|197.44|195.04|195.38|192.98|0
1651224600000|2022-04-29 09:30:00|195.58|193.18|195.79|193.39|197.02|194.62|194.97|192.57|0
1651224900000|2022-04-29 09:35:00|195.84|193.44|196.55|194.15|196.71|194.31|195.27|192.87|0
1651225200000|2022-04-29 09:40:00|196.51|194.11|195.68|193.28|196.51|194.11|194.56|192.16|0
1651225500000|2022-04-29 09:45:00|195.63|193.23|195.78|193.38|195.99|193.59|194.96|192.56|0
1651225800000|2022-04-29 09:50:00|195.68|193.28|194.65|192.25|196.29|193.89|194.55|192.15|0
1651226100000|2022-04-29 09:55:00|194.75|192.35|195.67|193.27|195.88|193.48|194.44|192.04|0
1651226400000|2022-04-29 10:00:00|195.72|193.32|197.37|194.97|198.05|195.65|195.52|193.12|0
1651226700000|2022-04-29 10:05:00|197.42|195.02|197.11|194.71|197.42|195.02|196.39|193.99|0
1651227000000|2022-04-29 10:10:00|197.01|194.61|195.87|193.47|197.01|194.61|195.1|192.7|0
1651227300000|2022-04-29 10:15:00|195.77|193.37|195.77|193.37|196.9|194.5|195.36|192.96|0
1651227600000|2022-04-29 10:20:00|195.71|193.31|194.64|192.24|195.77|193.37|194.54|192.14|0
1651227900000|2022-04-29 10:25:00|194.94|192.54|193.51|191.11|195.05|192.65|192.9|190.5|0
1651228200000|2022-04-29 10:30:00|193.46|191.06|193.92|191.52|194.33|191.93|192.9|190.5|0
1651228500000|2022-04-29 10:35:00|193.71|191.31|193.04|190.64|193.92|191.52|192.79|190.39|0
1651228800000|2022-04-29 10:40:00|193|190.6|192.63|190.23|193.61|191.21|191.88|189.48|0
1651229100000|2022-04-29 10:45:00|192.53|190.13|192.53|190.13|193.14|190.74|192.13|189.73|0
1651229400000|2022-04-29 10:50:00|192.43|190.03|193.44|191.04|193.75|191.35|192.43|190.03|0
1651229700000|2022-04-29 10:55:00|193.34|190.94|192.63|190.23|193.55|191.15|191.71|189.31|0
1651230000000|2022-04-29 11:00:00|192.73|190.33|192.52|190.12|193.85|191.45|191.56|189.16|0
1651230300000|2022-04-29 11:05:00|192.63|190.23|193.18|190.78|193.54|191.14|192.42|190.02|0
1651230600000|2022-04-29 11:10:00|193.23|190.83|191.76|189.36|193.23|190.83|191.1|188.7|0
1651230900000|2022-04-29 11:15:00|191.71|189.31|193.23|190.83|193.33|190.93|191.61|189.21|0
1651231200000|2022-04-29 11:20:00|193.18|190.78|193.84|191.44|194.04|191.64|193.03|190.63|0
1651231500000|2022-04-29 11:25:00|193.89|191.49|193.33|190.93|194.45|192.05|192.62|190.22|0
1651231800000|2022-04-29 11:30:00|193.28|190.88|191.85|189.45|194.14|191.74|191.8|189.4|0
1651232100000|2022-04-29 11:35:00|191.8|189.4|191.95|189.55|192|189.6|191.14|188.74|0
1651232400000|2022-04-29 11:40:00|191.7|189.3|191.09|188.69|191.9|189.5|190.48|188.08|0
1651232700000|2022-04-29 11:45:00|191.04|188.64|190.78|188.38|192.05|189.65|190.48|188.08|0
1651233000000|2022-04-29 11:50:00|190.73|188.33|190.63|188.23|190.78|188.38|189.57|187.17|0
1651233300000|2022-04-29 11:55:00|190.58|188.18|191.08|188.68|192.2|189.8|190.58|188.18|0
1651233600000|2022-04-29 12:00:00|191.03|188.63|191.99|189.59|192.3|189.9|190.68|188.28|0
1651233900000|2022-04-29 12:05:00|192.09|189.69|193.16|190.76|193.31|190.91|191.48|189.08|0
1651234200000|2022-04-29 12:10:00|193.21|190.81|193|190.6|193.31|190.91|191.99|189.59|0
1651234500000|2022-04-29 12:15:00|193.11|190.71|194.23|191.83|194.33|191.93|192.9|190.5|0
1651234800000|2022-04-29 12:20:00|194.33|191.93|196.99|194.59|197.1|194.7|194.12|191.72|0
1651235100000|2022-04-29 12:25:00|197.1|194.7|196.79|194.39|197.1|194.7|196.07|193.67|0
1651235400000|2022-04-29 12:30:00|196.68|194.28|194.01|191.61|196.68|194.28|192.33|189.93|0
1651235700000|2022-04-29 12:35:00|193.91|191.51|191.47|189.07|193.91|191.51|190.36|187.96|0
1651236000000|2022-04-29 12:40:00|191.57|189.17|193.5|191.1|194.11|191.71|191.17|188.77|0
1651236300000|2022-04-29 12:45:00|193.6|191.2|194.93|192.53|195.65|193.25|192.89|190.49|0
1651236600000|2022-04-29 12:50:00|194.42|192.02|194.11|191.71|195.44|193.04|193.85|191.45|0
1651236900000|2022-04-29 12:55:00|194.01|191.61|191.77|189.37|194.52|192.12|191.77|189.37|0
1651237200000|2022-04-29 13:00:00|191.46|189.06|191.31|188.91|192.68|190.28|190.95|188.55|0
1651237500000|2022-04-29 13:05:00|191.26|188.86|188.43|186.03|191.46|189.06|188.33|185.93|0
1651237800000|2022-04-29 13:10:00|188.33|185.93|187.43|185.03|188.83|186.43|187.13|184.73|0
1651238100000|2022-04-29 13:15:00|187.53|185.13|188.83|186.43|189.23|186.83|187.13|184.73|0
1651238400000|2022-04-29 13:20:00|188.53|186.13|191.86|189.46|192.26|189.86|188.33|185.93|0
1651238700000|2022-04-29 13:25:00|191.8|189.4|191.85|189.45|192.46|190.06|190.84|188.44|0
1651239000000|2022-04-29 13:30:00|192|189.6|195.22|192.82|196.35|193.95|186.66|184.26|0
1651239300000|2022-04-29 13:35:00|195.32|192.92|192.36|189.96|198.33|195.93|191.04|188.64|0
1651239600000|2022-04-29 13:40:00|192.66|190.26|188.52|186.12|194.6|192.2|188.47|186.07|0
1651239900000|2022-04-29 13:45:00|189.02|186.62|191.24|188.84|192.25|189.85|188.02|185.62|0
1651240200000|2022-04-29 13:50:00|191.04|188.64|191.59|189.19|193.17|190.77|187.61|185.21|0
1651240500000|2022-04-29 13:55:00|192.3|189.9|199.06|196.66|203.35|200.95|192.3|189.9|0
1651240800000|2022-04-29 14:00:00|199.16|196.76|196.1|193.7|199.63|197.23|195.79|193.39|0
1651241100000|2022-04-29 14:05:00|196|193.6|194.04|191.64|196.51|194.11|192.3|189.9|0
1651241400000|2022-04-29 14:10:00|194.25|191.85|193.32|190.92|195.89|193.49|192.2|189.8|0
1651241700000|2022-04-29 14:15:00|193.12|190.72|185.55|183.15|196.1|193.7|184.85|182.45|0
1651242000000|2022-04-29 14:20:00|185.15|182.75|183.95|181.55|186.34|183.94|182.87|180.47|0
1651242300000|2022-04-29 14:25:00|183.8|181.4|180.7|178.3|184.65|182.25|180.11|177.71|0
1651242600000|2022-04-29 14:30:00|180.11|177.71|179.65|177.25|181.32|178.92|175.26|172.86|0
1651242900000|2022-04-29 14:35:00|179.95|177.55|179.89|177.49|180.63|178.23|177.51|175.11|0
1651243200000|2022-04-29 14:40:00|179.95|177.55|179.06|176.66|180.24|177.84|177.32|174.92|0
1651243500000|2022-04-29 14:45:00|178.97|176.57|176.93|174.53|179.06|176.66|176.64|174.24|0
1651243800000|2022-04-29 14:50:00|176.73|174.33|177.8|175.4|178.19|175.79|175.77|173.37|0
1651244100000|2022-04-29 14:55:00|177.89|175.49|178.86|176.46|179.35|176.95|177.12|174.72|0
1651244400000|2022-04-29 15:00:00|178.38|175.98|177.89|175.49|178.47|176.07|175.76|173.36|0
1651244700000|2022-04-29 15:05:00|177.69|175.29|177.31|174.91|180.52|178.12|176.92|174.52|0
1651245000000|2022-04-29 15:10:00|177.35|174.95|177.21|174.81|178.18|175.78|174.51|172.11|0
1651245300000|2022-04-29 15:15:00|176.63|174.23|178.08|175.68|178.27|175.87|176.14|173.74|0
1651245600000|2022-04-29 15:20:00|178.37|175.97|178.9|176.5|180.03|177.63|176.53|174.13|0
1651245900000|2022-04-29 15:25:00|178.95|176.55|179.34|176.94|179.83|177.43|177.4|175|0
1651246200000|2022-04-29 15:30:00|179.14|176.74|181|178.6|183.66|181.26|178.66|176.26|0
1651246500000|2022-04-29 15:35:00|181.2|178.8|179.73|177.33|182.58|180.18|179.73|177.33|0
1651246800000|2022-04-29 15:40:00|179.43|177.03|182.18|179.78|182.38|179.98|179.04|176.64|0
1651247100000|2022-04-29 15:45:00|182.08|179.68|181.39|178.99|184.25|181.85|181|178.6|0
1651247400000|2022-04-29 15:50:00|181.58|179.18|179.99|177.59|181.68|179.28|178.52|176.12|0
1651247700000|2022-04-29 15:55:00|180.09|177.69|176.53|174.13|180.78|178.38|176.29|173.89|0
1651248000000|2022-04-29 16:00:00|176.58|174.18|171.58|169.18|176.77|174.37|171.39|168.99|0
1651248300000|2022-04-29 16:05:00|171.49|169.09|170.82|168.42|172.15|169.75|170.35|167.95|0
1651248600000|2022-04-29 16:10:00|170.73|168.33|171.77|169.37|172.53|170.13|170.54|168.14|0
1651248900000|2022-04-29 16:15:00|171.48|169.08|170.01|167.61|171.77|169.37|167.22|164.82|0
1651249200000|2022-04-29 16:20:00|170.15|167.75|172.21|169.81|172.21|169.81|167.51|165.11|0
1651249500000|2022-04-29 16:25:00|172.4|170|170.87|168.47|173.16|170.76|169.93|167.53|0
1651249800000|2022-04-29 16:30:00|170.4|168|169.92|167.52|170.97|168.57|169.17|166.77|0
1651250100000|2022-04-29 16:35:00|170.02|167.62|170.11|167.71|170.87|168.47|169.17|166.77|0
1651250400000|2022-04-29 16:40:00|170.02|167.62|167.76|165.36|170.3|167.9|167.66|165.26|0
1651250700000|2022-04-29 16:45:00|168.04|165.64|167.66|165.26|168.98|166.58|167.47|165.07|0
1651251000000|2022-04-29 16:50:00|167.57|165.17|164.49|162.09|167.66|165.26|164.49|162.09|0
1651251300000|2022-04-29 16:55:00|164.68|162.28|166.26|163.86|167|164.6|164.68|162.28|0
1651251600000|2022-04-29 17:00:00|165.98|163.58|169.06|166.66|169.72|167.32|165.98|163.58|0
1651251900000|2022-04-29 17:05:00|168.83|166.43|164.89|162.49|168.83|166.43|164.25|161.85|0
1651252200000|2022-04-29 17:10:00|164.8|162.4|166.29|163.89|166.29|163.89|164.34|161.94|0
1651252500000|2022-04-29 17:15:00|166.33|163.93|167.41|165.01|167.93|165.53|165.92|163.52|0
1651252800000|2022-04-29 17:20:00|167.32|164.92|169.67|167.27|169.67|167.27|166.47|164.07|0
1651253100000|2022-04-29 17:25:00|169.48|167.08|168.72|166.32|171.47|169.07|168.54|166.14|0
1651253400000|2022-04-29 17:30:00|168.44|166.04|169.95|167.55|170.9|168.5|168.44|166.04|0
1651253700000|2022-04-29 17:35:00|169.76|167.36|170.14|167.74|172.81|170.41|169.29|166.89|0
1651254000000|2022-04-29 17:40:00|170.23|167.83|167.4|165|170.33|167.93|166.56|164.16|0
1651254300000|2022-04-29 17:45:00|167.12|164.72|165.44|163.04|167.31|164.91|165.34|162.94|0
1651254600000|2022-04-29 17:50:00|165.9|163.5|165.25|162.85|166.37|163.97|165.06|162.66|0
1651254900000|2022-04-29 17:55:00|164.88|162.48|164.87|162.47|165.71|163.31|164.5|162.1|0
1651255200000|2022-04-29 18:00:00|164.78|162.38|163.3|160.9|165.25|162.85|162.75|160.35|0
1651255500000|2022-04-29 18:05:00|163.11|160.71|163.82|161.42|164|161.6|162.28|159.88|0
1651255800000|2022-04-29 18:10:00|163.63|161.23|164.37|161.97|165.11|162.71|162.71|160.31|0
1651256100000|2022-04-29 18:15:00|164.28|161.88|164.83|162.43|167.44|165.04|164.28|161.88|0
1651256400000|2022-04-29 18:20:00|164.65|162.25|162.25|159.85|164.65|162.25|161.88|159.48|0
1651256700000|2022-04-29 18:25:00|162.34|159.94|162.66|160.26|163.44|161.04|162.16|159.76|0
1651257000000|2022-04-29 18:30:00|162.61|160.21|162.06|159.66|163.72|161.32|161.42|159.02|0
1651257300000|2022-04-29 18:35:00|162.1|159.7|159.69|157.29|162.98|160.58|159.6|157.2|0
1651257600000|2022-04-29 18:40:00|159.51|157.11|160.59|158.19|160.6|158.2|159.51|157.11|0
1651257900000|2022-04-29 18:45:00|160.87|158.47|160.69|158.29|162.87|160.47|157.26|154.86|0
1651258200000|2022-04-29 18:50:00|160.87|158.47|159.6|157.2|161.14|158.74|159.6|157.2|0
1651258500000|2022-04-29 18:55:00|159.51|157.11|161.86|159.46|162.78|160.38|158.97|156.57|0
1651258800000|2022-04-29 19:00:00|161.68|159.28|161.09|158.69|162.05|159.65|159.69|157.29|0
1651259100000|2022-04-29 19:05:00|161.32|158.92|157.98|155.58|161.32|158.92|157.89|155.49|0
1651259400000|2022-04-29 19:10:00|158.07|155.67|156.28|153.88|158.7|156.3|155.66|153.26|0
1651259700000|2022-04-29 19:15:00|156.1|153.7|159.73|157.33|160|157.6|156.1|153.7|0
1651260000000|2022-04-29 19:20:00|159.91|157.51|159.05|156.65|160|157.6|157.31|154.91|0
1651260300000|2022-04-29 19:25:00|159.1|156.7|155|152.6|160.27|157.87|155|152.6|0
1651260600000|2022-04-29 19:30:00|154.65|152.25|156.87|154.47|158.03|155.63|154.21|151.81|0
1651260900000|2022-04-29 19:35:00|156.33|153.93|156.96|154.56|158.57|156.17|155.35|152.95|0
1651261200000|2022-04-29 19:40:00|157.05|154.65|155.35|152.95|158.66|156.26|154.82|152.42|0
1651261500000|2022-04-29 19:45:00|155.09|152.69|152.44|150.04|155.91|153.51|152.44|150.04|0
1651261800000|2022-04-29 19:50:00|152.52|150.12|149.05|146.65|152.52|150.12|148.28|145.88|0
1651262100000|2022-04-29 19:55:00|148.88|146.48|152.94|150.54|152.94|150.54|144.04|141.64|0
1651262400000|2022-04-29 20:00:00|152.42|150.02|152.85|150.45|154.34|151.94|151.64|149.24|0
1651262700000|2022-04-29 20:05:00|153.11|150.71|155.39|152.99|155.83|153.43|153.11|150.71|0
1651263000000|2022-04-29 20:10:00|155.48|153.08|152.8|150.4|158.51|156.11|151.84|149.44|0
1651475100000|2022-05-02 07:05:00|157.95|155.55|158.04|155.64|159.21|156.81|157.14|154.74|0
1651475400000|2022-05-02 07:10:00|157.95|155.55|158.66|156.26|158.98|156.58|156.56|154.16|0
1651475700000|2022-05-02 07:15:00|158.8|156.4|156.69|154.29|159.2|156.8|156.47|154.07|0
1651476000000|2022-05-02 07:20:00|156.73|154.33|155.84|153.44|156.73|154.33|155.09|152.69|0
1651476300000|2022-05-02 07:25:00|156.02|153.62|158.21|155.81|158.25|155.85|155.57|153.17|0
1651476600000|2022-05-02 07:30:00|157.98|155.58|155.39|152.99|157.98|155.58|154.24|151.84|0
1651476900000|2022-05-02 07:35:00|155.44|153.04|157.49|155.09|157.49|155.09|154.95|152.55|0
1651477200000|2022-05-02 07:40:00|157.44|155.04|157.89|155.49|157.89|155.49|156.41|154.01|0
1651477500000|2022-05-02 07:45:00|157.84|155.44|157.26|154.86|158.11|155.71|157.13|154.73|0
1651477800000|2022-05-02 07:50:00|157.39|154.99|157.21|154.81|158.2|155.8|156.94|154.54|0
1651478100000|2022-05-02 07:55:00|157.48|155.08|150.55|148.15|158.2|155.8|147.53|145.13|0
1651478400000|2022-05-02 08:00:00|150.6|148.2|155.43|153.03|155.74|153.34|150.6|148.2|0
1651478700000|2022-05-02 08:05:00|155.03|152.63|156.22|153.82|156.36|153.96|153.88|151.48|0
1651479000000|2022-05-02 08:10:00|156.14|153.74|155.29|152.89|157.16|154.76|155.25|152.85|0
1651479300000|2022-05-02 08:15:00|154.62|152.22|155.11|152.71|156|153.6|153.26|150.86|0
1651479600000|2022-05-02 08:20:00|154.93|152.53|153.56|151.16|155.69|153.29|153.52|151.12|0
1651479900000|2022-05-02 08:25:00|153.52|151.12|154.31|151.91|155.19|152.79|153.12|150.72|0
1651480200000|2022-05-02 08:30:00|154.22|151.82|152.42|150.02|154.22|151.82|152.15|149.75|0
1651480500000|2022-05-02 08:35:00|152.37|149.97|152.59|150.19|152.98|150.58|151.98|149.58|0
1651480800000|2022-05-02 08:40:00|152.63|150.23|153.33|150.93|154.79|152.39|152.06|149.66|0
1651481100000|2022-05-02 08:45:00|153.29|150.89|153.2|150.8|153.51|151.11|152.41|150.01|0
1651481400000|2022-05-02 08:50:00|153.02|150.62|150.66|148.26|153.02|150.62|150.49|148.09|0
1651481700000|2022-05-02 08:55:00|150.75|148.35|151.53|149.13|151.75|149.35|150.01|147.61|0
1651482000000|2022-05-02 09:00:00|151.57|149.17|153.11|150.71|153.55|151.15|151.57|149.17|0
1651482300000|2022-05-02 09:05:00|153.06|150.66|151.24|148.84|153.06|150.66|150.98|148.58|0
1651482600000|2022-05-02 09:10:00|151.2|148.8|152.08|149.68|153.04|150.64|151.2|148.8|0
1651482900000|2022-05-02 09:15:00|152.03|149.63|151.9|149.5|153.22|150.82|151.9|149.5|0
1651483200000|2022-05-02 09:20:00|151.81|149.41|153.57|151.17|153.66|151.26|151.64|149.24|0
1651483500000|2022-05-02 09:25:00|153.66|151.26|153.66|151.26|154.54|152.14|153.35|150.95|0
1651483800000|2022-05-02 09:30:00|153.74|151.34|154.36|151.96|154.58|152.18|153.39|150.99|0
1651484100000|2022-05-02 09:35:00|154.45|152.05|154.62|152.22|155.11|152.71|154.18|151.78|0
1651484400000|2022-05-02 09:40:00|154.58|152.18|152.75|150.35|154.77|152.37|152.71|150.31|0
1651484700000|2022-05-02 09:45:00|152.71|150.31|152.53|150.13|153.2|150.8|152.01|149.61|0
1651485000000|2022-05-02 09:50:00|152.49|150.09|153.15|150.75|153.5|151.1|152.45|150.05|0
1651485300000|2022-05-02 09:55:00|153.1|150.7|151.83|149.43|153.1|150.7|151.83|149.43|0
1651485600000|2022-05-02 10:00:00|151.87|149.47|150.95|148.55|152.22|149.82|150.55|148.15|0
1651485900000|2022-05-02 10:05:00|151.08|148.68|151.12|148.72|151.39|148.99|150.42|148.02|0
1651486200000|2022-05-02 10:10:00|151.3|148.9|152.83|150.43|152.88|150.48|151.3|148.9|0
1651486500000|2022-05-02 10:15:00|152.74|150.34|152.65|150.25|153.41|151.01|152.65|150.25|0
1651486800000|2022-05-02 10:20:00|152.7|150.3|152.47|150.07|153.05|150.65|152.35|149.95|0
1651487100000|2022-05-02 10:25:00|152.43|150.03|152.3|149.9|152.87|150.47|151.73|149.33|0
1651487400000|2022-05-02 10:30:00|152.34|149.94|153.13|150.73|153.4|151|151.9|149.5|0
1651487700000|2022-05-02 10:35:00|153.18|150.78|153|150.6|153.75|151.35|152.91|150.51|0
1651488000000|2022-05-02 10:40:00|152.96|150.56|152.25|149.85|152.96|150.56|151.59|149.19|0
1651488300000|2022-05-02 10:45:00|152.2|149.8|151.72|149.32|152.25|149.85|151.28|148.88|0
1651488600000|2022-05-02 10:50:00|151.81|149.41|151.45|149.05|152.07|149.67|151.28|148.88|0
1651488900000|2022-05-02 10:55:00|151.5|149.1|150.75|148.35|152.07|149.67|150.01|147.61|0
1651489200000|2022-05-02 11:00:00|150.84|148.44|150.92|148.52|151.71|149.31|150.66|148.26|0
1651489500000|2022-05-02 11:05:00|150.97|148.57|150.05|147.65|151.4|149|149.96|147.56|0
1651489800000|2022-05-02 11:10:00|149.92|147.52|149.35|146.95|150.48|148.08|149.26|146.86|0
1651490100000|2022-05-02 11:15:00|149.26|146.86|148.31|145.91|149.44|147.04|148.05|145.65|0
1651490400000|2022-05-02 11:20:00|148.22|145.82|148.57|146.17|149.17|146.77|147.53|145.13|0
1651490700000|2022-05-02 11:25:00|148.74|146.34|148.09|145.69|149.35|146.95|148.09|145.69|0
1651491000000|2022-05-02 11:30:00|147.91|145.51|146.15|143.75|147.91|145.51|146.15|143.75|0
1651491300000|2022-05-02 11:35:00|146.24|143.84|145.42|143.02|146.66|144.26|145.04|142.64|0
1651491600000|2022-05-02 11:40:00|145.46|143.06|145.25|142.85|145.85|143.45|144.95|142.55|0
1651491900000|2022-05-02 11:45:00|145.29|142.89|144.01|141.61|145.55|143.15|143.67|141.27|0
1651492200000|2022-05-02 11:50:00|144.1|141.7|142.91|140.51|144.78|142.38|142.83|140.43|0
1651492500000|2022-05-02 11:55:00|142.83|140.43|141.39|138.99|142.91|140.51|140.64|138.24|0
1651492800000|2022-05-02 12:00:00|141.9|139.5|145.26|142.86|145.39|142.99|141.48|139.08|0
1651493100000|2022-05-02 12:05:00|145.01|142.61|145.6|143.2|146.37|143.97|144.08|141.68|0
1651493400000|2022-05-02 12:10:00|145.43|143.03|144.45|142.05|145.69|143.29|143.99|141.59|0
1651493700000|2022-05-02 12:15:00|144.62|142.22|145|142.6|145.77|143.37|144.58|142.18|0
1651494000000|2022-05-02 12:20:00|145.3|142.9|146.06|143.66|146.45|144.05|145.3|142.9|0
1651494300000|2022-05-02 12:25:00|146.02|143.62|146.7|144.3|146.79|144.39|145.38|142.98|0
1651494600000|2022-05-02 12:30:00|146.83|144.43|146.1|143.7|147.98|145.58|146.02|143.62|0
1651494900000|2022-05-02 12:35:00|146.19|143.79|145.93|143.53|146.36|143.96|145.59|143.19|0
1651495200000|2022-05-02 12:40:00|145.97|143.57|145.8|143.4|146.95|144.55|145.16|142.76|0
1651495500000|2022-05-02 12:45:00|145.84|143.44|143.98|141.58|146.27|143.87|143.81|141.41|0
1651495800000|2022-05-02 12:50:00|143.72|141.32|145.92|143.52|146.09|143.69|143.39|140.99|0
1651496100000|2022-05-02 12:55:00|146.01|143.61|145.33|142.93|146.09|143.69|144.74|142.34|0
1651496400000|2022-05-02 13:00:00|145.41|143.01|147.03|144.63|147.11|144.71|145.41|143.01|0
1651496700000|2022-05-02 13:05:00|147.11|144.71|148.44|146.04|148.57|146.17|147.11|144.71|0
1651497000000|2022-05-02 13:10:00|148.57|146.17|151.25|148.85|151.34|148.94|148.48|146.08|0
1651497300000|2022-05-02 13:15:00|151.34|148.94|150.9|148.5|151.51|149.11|149.95|147.55|0
1651497600000|2022-05-02 13:20:00|151.08|148.68|150.73|148.33|151.55|149.15|149.69|147.29|0
1651497900000|2022-05-02 13:25:00|150.64|148.24|148.73|146.33|150.81|148.41|148.13|145.73|0
1651498200000|2022-05-02 13:30:00|148.82|146.42|145.57|143.17|152.21|149.81|145.14|142.74|0
1651498500000|2022-05-02 13:35:00|144.93|142.53|143.12|140.72|145.31|142.91|139.7|137.3|0
1651498800000|2022-05-02 13:40:00|143.37|140.97|148.9|146.5|152.11|149.71|139.62|137.22|0
1651499100000|2022-05-02 13:45:00|148.82|146.42|145.04|142.64|149.68|147.28|144.44|142.04|0
1651499400000|2022-05-02 13:50:00|144.7|142.3|148.55|146.15|148.55|146.15|143.01|140.61|0
1651499700000|2022-05-02 13:55:00|148.08|145.68|149.2|146.8|151.25|148.85|146.4|144|0
1651500000000|2022-05-02 14:00:00|148.94|146.54|149.98|147.58|150.72|148.32|145.72|143.32|0
1651500300000|2022-05-02 14:05:00|149.93|147.53|142.75|140.35|150.32|147.92|141.82|139.42|0
1651500600000|2022-05-02 14:10:00|142.49|140.09|143|140.6|145.37|142.97|141.4|139|0
1651500900000|2022-05-02 14:15:00|142.91|140.51|149.75|147.35|149.84|147.44|141.24|138.84|0
1651501200000|2022-05-02 14:20:00|149.23|146.83|151.22|148.82|151.74|149.34|146.74|144.34|0
1651501500000|2022-05-02 14:25:00|151.39|148.99|155.51|153.11|159.41|157.01|150.43|148.03|0
1651501800000|2022-05-02 14:30:00|156.4|154|158.47|156.07|160.91|158.51|156.4|154|0
1651502100000|2022-05-02 14:35:00|158.29|155.89|156.58|154.18|158.92|156.52|154.53|152.13|0
1651502400000|2022-05-02 14:40:00|156.85|154.45|153.83|151.43|158.93|156.53|153.39|150.99|0
1651502700000|2022-05-02 14:45:00|153.65|151.25|153.03|150.63|154.8|152.4|152.07|149.67|0
1651503000000|2022-05-02 14:50:00|153.16|150.76|151.1|148.7|153.39|150.99|150.49|148.09|0
1651503300000|2022-05-02 14:55:00|150.84|148.44|148.06|145.66|152.77|150.37|147.63|145.23|0
1651503600000|2022-05-02 15:00:00|148.56|145.68|143.01|140.13|148.82|145.94|143.01|140.13|0
1651503900000|2022-05-02 15:05:00|143.1|140.22|145.81|142.93|146.92|144.04|142.93|140.05|0
1651504200000|2022-05-02 15:10:00|145.89|143.01|149.16|146.28|149.16|146.28|144|141.12|0
1651504500000|2022-05-02 15:15:00|149.07|146.19|142.85|139.97|149.07|146.19|141.76|138.88|0
1651504800000|2022-05-02 15:20:00|142.68|139.8|143.86|140.98|144.79|141.91|141.93|139.05|0
1651505100000|2022-05-02 15:25:00|144.19|141.31|144.04|141.16|146.06|143.18|141.38|138.5|0
1651505400000|2022-05-02 15:30:00|144.29|141.41|145.56|142.68|147.18|144.3|142.19|139.31|0
1651505700000|2022-05-02 15:35:00|145.98|143.1|143.36|140.48|148.63|145.75|143.19|140.31|0
1651506000000|2022-05-02 15:40:00|143.11|140.23|144.03|141.15|146.49|143.61|142.02|139.14|0
1651506300000|2022-05-02 15:45:00|144.2|141.32|143.19|140.31|147|144.12|143.1|140.22|0
1651506600000|2022-05-02 15:50:00|142.6|139.72|144.96|142.08|145.63|142.75|142.6|139.72|0
1651506900000|2022-05-02 15:55:00|144.53|141.65|147.08|144.2|147.59|144.71|143.77|140.89|0
1651507200000|2022-05-02 16:00:00|147.25|144.37|141.76|138.88|148.8|145.92|140.76|137.88|0
1651507500000|2022-05-02 16:05:00|141.84|138.96|143.27|140.39|143.78|140.9|141.43|138.55|0
1651507800000|2022-05-02 16:10:00|143.1|140.22|144.28|141.4|144.36|141.48|142.52|139.64|0
1651508100000|2022-05-02 16:15:00|143.77|140.89|148.02|145.14|148.02|145.14|142.93|140.05|0
1651508400000|2022-05-02 16:20:00|147.93|145.05|147.5|144.62|150.51|147.63|147.11|144.23|0
1651508700000|2022-05-02 16:25:00|147.41|144.53|146.39|143.51|147.84|144.96|144.86|141.98|0
1651509000000|2022-05-02 16:30:00|146.99|144.11|147.86|145.46|148.44|145.56|145.71|142.83|0
1651509300000|2022-05-02 16:35:00|148.15|145.75|142.9|140.02|148.71|146.31|142.57|139.69|0
1651509600000|2022-05-02 16:40:00|142.69|139.81|141.89|139.01|144.25|141.37|141.48|138.6|0
1651509900000|2022-05-02 16:45:00|141.64|138.76|141.14|138.26|142.31|139.43|140.39|137.51|0
1651510200000|2022-05-02 16:50:00|140.81|137.93|138.57|135.69|141.39|138.51|138.16|135.28|0
1651510500000|2022-05-02 16:55:00|138.65|135.77|136.85|133.97|140.31|137.43|135.87|132.99|0
1651510800000|2022-05-02 17:00:00|136.68|133.8|135.98|133.1|138.76|135.88|134.85|131.97|0
1651511100000|2022-05-02 17:05:00|136.06|133.18|139.59|136.71|140.91|138.03|133.34|130.46|0
1651511400000|2022-05-02 17:10:00|139.34|136.46|140.32|137.44|142.26|139.38|138.59|135.71|0
1651511700000|2022-05-02 17:15:00|140.15|137.27|138.33|135.45|140.4|137.52|137.43|134.55|0
1651512000000|2022-05-02 17:20:00|138.57|135.69|136.04|133.16|138.57|135.69|136.04|133.16|0
1651512300000|2022-05-02 17:25:00|136.28|133.4|136.28|133.4|138|135.12|134.82|131.94|0
1651512600000|2022-05-02 17:30:00|136.03|133.15|134.66|131.78|138.16|135.28|134.58|131.7|0
1651512900000|2022-05-02 17:35:00|134.5|131.62|134.01|131.13|135.79|132.91|133.69|130.81|0
1651513200000|2022-05-02 17:40:00|134.09|131.21|132.89|130.01|135.74|132.86|132.89|130.01|0
1651513500000|2022-05-02 17:45:00|133.21|130.33|131.05|128.17|133.37|130.49|130.97|128.09|0
1651513800000|2022-05-02 17:50:00|131.13|128.25|130.97|128.09|132.4|129.52|130.66|127.78|0
1651514100000|2022-05-02 17:55:00|131.29|128.41|132.96|130.08|132.96|130.08|130.89|128.01|0
1651514400000|2022-05-02 18:00:00|132.72|129.84|135.13|132.25|135.13|132.25|130.97|128.09|0
1651514700000|2022-05-02 18:05:00|135.37|132.49|132.72|129.84|136.67|133.79|132.64|129.76|0
1651515000000|2022-05-02 18:10:00|132.64|129.76|128.37|125.49|132.88|130|128.29|125.41|0
1651515300000|2022-05-02 18:15:00|128.53|125.65|129.71|126.83|130.74|127.86|127.43|124.55|0
1651515600000|2022-05-02 18:20:00|129.79|126.91|130.95|128.07|131.58|128.7|126.63|123.75|0
1651515900000|2022-05-02 18:25:00|130.67|127.79|130.39|127.51|131.26|128.38|129.45|126.57|0
1651516200000|2022-05-02 18:30:00|130.47|127.59|131.5|128.62|132.21|129.33|129.53|126.65|0
1651516500000|2022-05-02 18:35:00|131.42|128.54|130.31|127.43|131.89|129.01|129.45|126.57|0
1651516800000|2022-05-02 18:40:00|130.47|127.59|127.81|124.93|131.26|128.38|126.42|123.54|0
1651517100000|2022-05-02 18:45:00|127.89|125.01|130.66|127.3|131.63|128.75|127.89|125.01|0
1651517400000|2022-05-02 18:50:00|130.58|127.22|132.32|128.96|133.84|130.48|128.54|125.18|0
1651517700000|2022-05-02 18:55:00|132.24|128.88|129.71|126.35|132.56|129.2|128.62|125.26|0
1651518000000|2022-05-02 19:00:00|130.5|127.14|133.55|130.19|134.64|131.28|130.03|126.67|0
1651518300000|2022-05-02 19:05:00|133.59|130.23|137.55|134.19|138.66|135.3|133.35|129.99|0
1651518600000|2022-05-02 19:10:00|137.39|134.03|142.51|139.15|142.76|139.4|137.39|134.03|0
1651518900000|2022-05-02 19:15:00|142.08|138.72|141.52|138.16|142.23|138.87|138.99|135.63|0
1651519200000|2022-05-02 19:20:00|141.48|138.12|146.72|143.36|146.89|143.53|139.67|136.31|0
1651519500000|2022-05-02 19:25:00|146.38|143.02|146.29|142.93|148.13|144.77|144.93|141.57|0
1651519800000|2022-05-02 19:30:00|146.12|142.76|150.69|147.33|151.04|147.68|146.12|142.76|0
1651520100000|2022-05-02 19:35:00|150.95|147.59|147.31|143.95|151.65|148.29|146.19|142.83|0
1651520400000|2022-05-02 19:40:00|148|144.64|144.63|141.27|150.25|146.89|144.63|141.27|0
1651520700000|2022-05-02 19:45:00|144.67|141.31|150.52|147.16|151.09|147.73|143.95|140.59|0
1651521000000|2022-05-02 19:50:00|150.83|147.47|153.17|149.81|154.31|150.95|149.61|146.25|0
1651521300000|2022-05-02 19:55:00|153.13|149.77|153.9|151.02|154.35|151.47|151.59|148.23|0
1651521600000|2022-05-02 20:00:00|154.35|151.47|154.3|151.42|155.59|152.71|153.11|150.23|0
1651521900000|2022-05-02 20:05:00|154.43|151.55|155.41|152.53|155.68|152.8|153.9|151.02|0
1651522200000|2022-05-02 20:10:00|155.32|152.44|151.43|148.55|155.59|152.71|151.08|148.2|0
1651522500000|2022-05-02 20:15:00|151.85|148.49|151.76|148.4|152.85|149.49|151.67|148.31|0
1651522800000|2022-05-02 20:20:00|151.71|148.35|152.02|148.66|152.63|149.27|151.71|148.35|0
1651523100000|2022-05-02 20:25:00|151.88|148.52|152.1|148.74|152.54|149.18|151.4|148.04|0
1651523400000|2022-05-02 20:30:00|152.19|148.83|151.93|148.57|152.81|149.45|151.84|148.48|0
1651523700000|2022-05-02 20:35:00|152.1|148.74|152.89|149.53|153.07|149.71|151.92|148.56|0
1651524000000|2022-05-02 20:40:00|152.71|149.35|152.84|149.48|153.07|149.71|152.63|149.27|0
1651524300000|2022-05-02 20:45:00|152.98|149.62|153.5|150.14|153.5|150.14|152.71|149.35|0
1651524600000|2022-05-02 20:50:00|153.59|150.23|152.71|149.35|153.68|150.32|152.71|149.35|0
1651524900000|2022-05-02 20:55:00|152.62|149.26|152.57|149.21|152.88|149.52|152.35|148.99|0
1651525200000|2022-05-02 21:00:00|152.4|149.04|152.47|149.11|152.69|149.33|152.36|149|0
1651525500000|2022-05-02 21:05:00|152.46|149.1|152.54|149.18|152.56|149.2|152.37|149.01|0
1651525800000|2022-05-02 21:10:00|152.56|149.2|152.59|149.23|152.65|149.29|152.54|149.18|0
1651526100000|2022-05-02 21:15:00|152.58|149.22|152.58|149.22|152.58|149.22|152.58|149.22|0
1651526400000|2022-05-02 21:20:00|152.57|149.21|152.6|149.24|152.61|149.25|152.5|149.14|0
1651526700000|2022-05-02 21:25:00|152.59|149.23|152.42|149.06|152.59|149.23|152.37|149.01|0
1651527000000|2022-05-02 21:30:00|152.44|149.08|152.46|149.1|152.46|149.1|152.42|149.06|0
1651527300000|2022-05-02 21:35:00|152.45|149.09|153.04|149.68|153.04|149.68|152.22|148.86|0
1651527600000|2022-05-02 21:40:00|153.07|149.71|152.8|149.44|153.1|149.74|152.79|149.43|0
1651527900000|2022-05-02 21:45:00|152.83|149.47|152.7|149.34|152.97|149.61|152.7|149.34|0
1651528200000|2022-05-02 21:50:00|152.59|149.23|152.59|149.23|152.63|149.27|152.37|149.01|0
1651528500000|2022-05-02 21:55:00|152.55|149.19|152.45|149.09|152.67|149.31|152.36|149|0
1651528800000|2022-05-02 22:00:00|152.55|149.19|151.71|148.35|152.55|149.19|151.63|148.27|0
1651529100000|2022-05-02 22:05:00|151.76|148.4|151.8|148.44|151.98|148.62|151.63|148.27|0
1651529400000|2022-05-02 22:10:00|151.89|148.53|152.32|148.96|152.33|148.97|151.8|148.44|0
1651529700000|2022-05-02 22:15:00|152.24|148.88|152.24|148.88|152.59|149.23|151.88|148.52|0
1651530000000|2022-05-02 22:20:00|152.23|148.87|151.88|148.52|152.36|149|151.88|148.52|0
1651530300000|2022-05-02 22:25:00|151.97|148.61|152.41|149.05|152.49|149.13|151.79|148.43|0
1651530600000|2022-05-02 22:30:00|152.58|149.22|151.13|147.77|152.58|149.22|151|147.64|0
1651530900000|2022-05-02 22:35:00|151.09|147.73|151.35|147.99|151.53|148.17|151.09|147.73|0
1651531200000|2022-05-02 22:40:00|151.3|147.94|150.91|147.55|151.3|147.94|150.82|147.46|0
1651531500000|2022-05-02 22:45:00|150.95|147.59|151.08|147.72|151.17|147.81|150.95|147.59|0
1651531800000|2022-05-02 22:50:00|151.13|147.77|151.65|148.29|151.78|148.42|151.13|147.77|0
1651532100000|2022-05-02 22:55:00|151.61|148.25|151.25|147.89|151.61|148.25|151.08|147.72|0
1651532400000|2022-05-02 23:00:00|151.34|147.98|152.48|149.12|152.83|149.47|151.34|147.98|0
1651532700000|2022-05-02 23:05:00|152.57|149.21|152.92|149.56|152.92|149.56|152.26|148.9|0
1651533000000|2022-05-02 23:10:00|152.87|149.51|152.48|149.12|152.87|149.51|152.39|149.03|0
1651533300000|2022-05-02 23:15:00|152.43|149.07|152.39|149.03|152.56|149.2|152.34|148.98|0
1651533600000|2022-05-02 23:20:00|152.48|149.12|152.65|149.29|153.27|149.91|152.39|149.03|0
1651533900000|2022-05-02 23:25:00|152.74|149.38|152.87|149.51|153.09|149.73|152.65|149.29|0
1651534200000|2022-05-02 23:30:00|152.82|149.46|152.73|149.37|153|149.64|152.6|149.24|0
1651534500000|2022-05-02 23:35:00|152.69|149.33|152.29|148.93|152.73|149.37|152.29|148.93|0
1651534800000|2022-05-02 23:40:00|152.2|148.84|151.85|148.49|152.38|149.02|151.85|148.49|0
1651535100000|2022-05-02 23:45:00|151.76|148.4|152.2|148.84|152.2|148.84|151.76|148.4|0
1651535400000|2022-05-02 23:50:00|152.11|148.75|151.93|148.57|152.11|148.75|151.76|148.4|0
1651535700000|2022-05-02 23:55:00|151.98|148.62|153.03|149.67|153.03|149.67|151.93|148.57|0
1651536000000|2022-05-03 00:00:00|153.08|149.72|152.41|149.05|154.4|151.04|152.37|149.01|0
1651536300000|2022-05-03 00:05:00|152.28|148.92|154.66|151.3|154.66|151.3|152.28|148.92|0
1651536600000|2022-05-03 00:10:00|154.62|151.26|153.69|150.33|154.66|151.3|153.6|150.24|0
1651536900000|2022-05-03 00:15:00|153.6|150.24|153.73|150.37|154.08|150.72|153.51|150.15|0
1651537200000|2022-05-03 00:20:00|153.69|150.33|153.24|149.88|153.69|150.33|152.71|149.35|0
1651537500000|2022-05-03 00:25:00|153.15|149.79|153.77|150.41|153.86|150.5|152.8|149.44|0
1651537800000|2022-05-03 00:30:00|153.81|150.45|154.92|151.56|155.23|151.87|153.59|150.23|0
1651538100000|2022-05-03 00:35:00|155.05|151.69|155.1|151.74|155.99|152.63|155.05|151.69|0
1651538400000|2022-05-03 00:40:00|155.28|151.92|156.12|152.76|156.3|152.94|155.1|151.74|0
1651538700000|2022-05-03 00:45:00|156.34|152.98|156.97|153.61|157.51|154.15|156.3|152.94|0
1651539000000|2022-05-03 00:50:00|157.06|153.7|156.61|153.25|157.1|153.74|156.52|153.16|0
1651539300000|2022-05-03 00:55:00|156.65|153.29|156.56|153.2|156.79|153.43|156.29|152.93|0
1651539600000|2022-05-03 01:00:00|156.25|152.89|157.05|153.69|157.14|153.78|156.25|152.89|0
1651539900000|2022-05-03 01:05:00|157.01|153.65|156.42|153.06|157.01|153.65|156.07|152.71|0
1651540200000|2022-05-03 01:10:00|156.51|153.15|155.62|152.26|156.6|153.24|155.35|151.99|0
1651540500000|2022-05-03 01:15:00|155.53|152.17|154.24|150.88|155.75|152.39|154.24|150.88|0
1651540800000|2022-05-03 01:20:00|154.19|150.83|155.08|151.72|155.17|151.81|154.19|150.83|0
1651541100000|2022-05-03 01:25:00|155.17|151.81|154.76|151.4|155.17|151.81|154.55|151.19|0
1651541400000|2022-05-03 01:30:00|154.85|151.49|154.81|151.45|155.52|152.16|154.59|151.23|0
1651541700000|2022-05-03 01:35:00|154.76|151.4|154.81|151.45|154.99|151.63|154.41|151.05|0
1651542000000|2022-05-03 01:40:00|154.72|151.36|154.18|150.82|155.34|151.98|153.92|150.56|0
1651542300000|2022-05-03 01:45:00|154.27|150.91|156.05|152.69|156.32|152.96|154.27|150.91|0
1651542600000|2022-05-03 01:50:00|156.14|152.78|157.17|153.81|158.2|154.84|156.14|152.78|0
1651542900000|2022-05-03 01:55:00|157.12|153.76|157.48|154.12|157.52|154.16|156.54|153.18|0
1651543200000|2022-05-03 02:00:00|157.39|154.03|160.1|156.74|160.51|157.15|157.39|154.03|0
1651543500000|2022-05-03 02:05:00|160.01|156.65|159.82|156.46|160.23|156.87|159.46|156.1|0
1651543800000|2022-05-03 02:10:00|159.87|156.51|159.59|156.23|159.87|156.51|159.37|156.01|0
1651544100000|2022-05-03 02:15:00|159.55|156.19|160.46|157.1|160.73|157.37|159.55|156.19|0
1651544400000|2022-05-03 02:20:00|160.55|157.19|160.5|157.14|160.73|157.37|160.04|156.68|0
1651544700000|2022-05-03 02:25:00|160.54|157.18|160.91|157.55|160.91|157.55|160.54|157.18|0
1651545000000|2022-05-03 02:30:00|160.82|157.46|160.54|157.18|161.27|157.91|159.91|156.55|0
1651545300000|2022-05-03 02:35:00|160.58|157.22|160.08|156.72|160.72|157.36|159.81|156.45|0
1651545600000|2022-05-03 02:40:00|160.04|156.68|161.04|157.68|161.27|157.91|159.81|156.45|0
1651545900000|2022-05-03 02:45:00|160.99|157.63|161.95|158.59|161.95|158.59|160.85|157.49|0
1651546200000|2022-05-03 02:50:00|161.99|158.63|162.45|159.09|162.82|159.46|161.54|158.18|0
1651546500000|2022-05-03 02:55:00|162.54|159.18|161.44|158.08|162.63|159.27|161.35|157.99|0
1651546800000|2022-05-03 03:00:00|161.35|157.99|161.44|158.08|161.67|158.31|161.17|157.81|0
1651547100000|2022-05-03 03:05:00|161.48|158.12|161.16|157.8|161.71|158.35|160.8|157.44|0
1651547400000|2022-05-03 03:10:00|161.26|157.9|161.34|157.98|162.03|158.67|161.12|157.76|0
1651547700000|2022-05-03 03:15:00|161.39|158.03|161.2|157.84|161.8|158.44|161.16|157.8|0
1651548000000|2022-05-03 03:20:00|161.16|157.8|160.88|157.52|161.43|158.07|160.7|157.34|0
1651548300000|2022-05-03 03:25:00|160.93|157.57|160.25|156.89|161.07|157.71|160.25|156.89|0
1651548600000|2022-05-03 03:30:00|160.34|156.98|159.7|156.34|160.43|157.07|159.7|156.34|0
1651548900000|2022-05-03 03:35:00|159.79|156.43|159.79|156.43|160.33|156.97|159.7|156.34|0
1651549200000|2022-05-03 03:40:00|159.88|156.52|159.33|155.97|159.88|156.52|159.15|155.79|0
1651549500000|2022-05-03 03:45:00|159.42|156.06|159.42|156.06|159.78|156.42|159.33|155.97|0
1651549800000|2022-05-03 03:50:00|159.46|156.1|159.33|155.97|159.6|156.24|158.97|155.61|0
1651550100000|2022-05-03 03:55:00|159.28|155.92|158.96|155.6|159.51|156.15|158.6|155.24|0
1651550400000|2022-05-03 04:00:00|158.92|155.56|158.33|154.97|159.42|156.06|158.15|154.79|0
1651550700000|2022-05-03 04:05:00|158.42|155.06|159.37|156.01|159.5|156.14|158.42|155.06|0
1651551000000|2022-05-03 04:10:00|159.41|156.05|159.5|156.14|159.64|156.28|159.32|155.96|0
1651551300000|2022-05-03 04:15:00|159.59|156.23|159.05|155.69|159.68|156.32|159.05|155.69|0
1651551600000|2022-05-03 04:20:00|159.14|155.78|159.14|155.78|159.41|156.05|158.91|155.55|0
1651551900000|2022-05-03 04:25:00|159.04|155.68|158.86|155.5|159.22|155.86|158.86|155.5|0
1651552200000|2022-05-03 04:30:00|158.91|155.55|160.08|156.72|160.13|156.77|158.45|155.09|0
1651552500000|2022-05-03 04:35:00|160.04|156.68|159.76|156.4|160.22|156.86|159.72|156.36|0
1651552800000|2022-05-03 04:40:00|159.72|156.36|159.76|156.4|160.12|156.76|159.22|155.86|0
1651553100000|2022-05-03 04:45:00|159.67|156.31|158.85|155.49|159.89|156.53|158.85|155.49|0
1651553400000|2022-05-03 04:50:00|158.81|155.45|159.03|155.67|159.76|156.4|158.4|155.04|0
1651553700000|2022-05-03 04:55:00|159.21|155.85|158.22|154.86|159.21|155.85|158.13|154.77|0
1651554000000|2022-05-03 05:00:00|158.17|154.81|158.22|154.86|158.4|155.04|157.68|154.32|0
1651554300000|2022-05-03 05:05:00|158.13|154.77|159.03|155.67|159.03|155.67|157.95|154.59|0
1651554600000|2022-05-03 05:10:00|158.98|155.62|159.75|156.39|160.02|156.66|158.89|155.53|0
1651554900000|2022-05-03 05:15:00|159.84|156.48|160.29|156.93|160.57|157.21|159.43|156.07|0
1651555200000|2022-05-03 05:20:00|160.25|156.89|160.11|156.75|160.29|156.93|159.75|156.39|0
1651555500000|2022-05-03 05:25:00|160.2|156.84|160.24|156.88|160.24|156.88|159.65|156.29|0
1651555800000|2022-05-03 05:30:00|160.2|156.84|160.01|156.65|160.2|156.84|159.29|155.93|0
1651556100000|2022-05-03 05:35:00|159.92|156.56|160.01|156.65|160.29|156.93|159.65|156.29|0
1651556400000|2022-05-03 05:40:00|160.1|156.74|159.56|156.2|160.19|156.83|159.56|156.2|0
1651556700000|2022-05-03 05:45:00|159.47|156.11|158.74|155.38|159.47|156.11|158.11|154.75|0
1651557000000|2022-05-03 05:50:00|158.56|155.2|159.41|156.05|159.69|156.33|158.56|155.2|0
1651557300000|2022-05-03 05:55:00|159.37|156.01|158.66|155.3|159.55|156.19|158.39|155.03|0
1651557600000|2022-05-03 06:00:00|158.48|155.12|156.23|152.87|158.84|155.48|156.18|152.82|0
1651557900000|2022-05-03 06:05:00|156.05|152.69|155.29|151.93|156.68|153.32|155.29|151.93|0
1651558200000|2022-05-03 06:10:00|155.33|151.97|155.6|152.24|155.96|152.6|155.06|151.7|0
1651558500000|2022-05-03 06:15:00|155.64|152.28|156.31|152.95|156.76|153.4|154.97|151.61|0
1651558800000|2022-05-03 06:20:00|156.4|153.04|156.35|152.99|156.85|153.49|155.64|152.28|0
1651559100000|2022-05-03 06:25:00|156.4|153.04|156.31|152.95|156.76|153.4|155.68|152.32|0
1651559400000|2022-05-03 06:30:00|156.44|153.08|156.48|153.12|156.58|153.22|155.41|152.05|0
1651559700000|2022-05-03 06:35:00|156.44|153.08|156.66|153.3|156.75|153.39|156.13|152.77|0
1651560000000|2022-05-03 06:40:00|156.62|153.26|156.84|153.48|157.33|153.97|156.48|153.12|0
1651560300000|2022-05-03 06:45:00|156.75|153.39|155.81|152.45|156.84|153.48|155.5|152.14|0
1651560600000|2022-05-03 06:50:00|155.94|152.58|156.24|152.88|157.3|153.94|155.23|151.87|0
1651560900000|2022-05-03 06:55:00|156.28|152.92|155.83|152.47|156.41|153.05|155.34|151.98|0
1651561200000|2022-05-03 07:00:00|155.79|152.43|152.73|149.37|155.88|152.52|152.73|149.37|0
1651561500000|2022-05-03 07:05:00|152.35|149.47|155.36|152.48|155.36|152.48|151.25|148.37|0
1651561800000|2022-05-03 07:10:00|155.27|152.39|155.09|152.21|155.9|153.02|153.54|150.66|0
1651562100000|2022-05-03 07:15:00|155.05|152.17|154.56|151.68|155.5|152.62|153.67|150.79|0
1651562400000|2022-05-03 07:20:00|154.51|151.63|155.09|152.21|156.03|153.15|153.76|150.88|0
1651562700000|2022-05-03 07:25:00|155.31|152.43|155.94|153.06|156.03|153.15|154.29|151.41|0
1651563000000|2022-05-03 07:30:00|155.58|152.7|156.81|153.93|156.99|154.11|154.51|151.63|0
1651563300000|2022-05-03 07:35:00|156.72|153.84|156.18|153.3|157.44|154.56|155.92|153.04|0
1651563600000|2022-05-03 07:40:00|156.05|153.17|156|153.12|157.17|154.29|155.6|152.72|0
1651563900000|2022-05-03 07:45:00|155.82|152.94|154.75|151.87|156.45|153.57|154.31|151.43|0
1651564200000|2022-05-03 07:50:00|154.79|151.91|158.32|155.92|158.37|155.97|154.79|151.91|0
1651564500000|2022-05-03 07:55:00|158.37|155.97|157.37|154.97|158.46|156.06|157.01|154.61|0
1651564800000|2022-05-03 08:00:00|157.46|155.06|159.54|157.14|159.81|157.41|157.05|154.65|0
1651565100000|2022-05-03 08:05:00|159.63|157.23|159.81|157.41|160.91|158.51|159.4|157|0
1651565400000|2022-05-03 08:10:00|159.63|157.23|158.49|156.09|159.9|157.5|158.22|155.82|0
1651565700000|2022-05-03 08:15:00|158.67|156.27|157.34|154.94|159.03|156.63|157.18|154.78|0
1651566000000|2022-05-03 08:20:00|157.43|155.03|157.74|155.34|158.78|156.38|157.38|154.98|0
1651566300000|2022-05-03 08:25:00|157.7|155.3|156.17|153.77|158.15|155.75|156.17|153.77|0
1651566600000|2022-05-03 08:30:00|156.26|153.86|155.72|153.32|156.66|154.26|155.45|153.05|0
1651566900000|2022-05-03 08:35:00|155.81|153.41|156.16|153.76|156.35|153.95|155.49|153.09|0
1651567200000|2022-05-03 08:40:00|156.25|153.85|154.87|152.47|156.25|153.85|154.47|152.07|0
1651567500000|2022-05-03 08:45:00|154.91|152.51|154.69|152.29|155.71|153.31|153.89|151.49|0
1651567800000|2022-05-03 08:50:00|154.78|152.38|154.73|152.33|155.62|153.22|154.2|151.8|0
1651568100000|2022-05-03 08:55:00|154.69|152.29|155|152.6|155.53|153.13|154.11|151.71|0
1651568400000|2022-05-03 09:00:00|154.82|152.42|154.28|151.88|155.57|153.17|153.84|151.44|0
1651568700000|2022-05-03 09:05:00|154.11|151.71|153.75|151.35|154.28|151.88|152.87|150.47|0
1651569000000|2022-05-03 09:10:00|153.93|151.53|153.66|151.26|154.37|151.97|153.17|150.77|0
1651569300000|2022-05-03 09:15:00|154.1|151.7|154.45|152.05|155.35|152.95|154.1|151.7|0
1651569600000|2022-05-03 09:20:00|154.5|152.1|154.36|151.96|154.67|152.27|153.65|151.25|0
1651569900000|2022-05-03 09:25:00|154.19|151.79|153.65|151.25|154.54|152.14|152.77|150.37|0
1651570200000|2022-05-03 09:30:00|153.61|151.21|153.56|151.16|153.74|151.34|152.77|150.37|0
1651570500000|2022-05-03 09:35:00|153.74|151.34|153.47|151.07|153.92|151.52|153.12|150.72|0
1651570800000|2022-05-03 09:40:00|153.43|151.03|154.62|152.22|154.8|152.4|153.43|151.03|0
1651571100000|2022-05-03 09:45:00|154.53|152.13|154.89|152.49|155.42|153.02|154.53|152.13|0
1651571400000|2022-05-03 09:50:00|154.98|152.58|155.02|152.62|155.2|152.8|154.35|151.95|0
1651571700000|2022-05-03 09:55:00|154.97|152.57|154.57|152.17|155.42|153.02|154.08|151.68|0
1651572000000|2022-05-03 10:00:00|154.62|152.22|155.19|152.79|155.37|152.97|154.21|151.81|0
1651572300000|2022-05-03 10:05:00|155.15|152.75|154.43|152.03|155.24|152.84|153.86|151.46|0
1651572600000|2022-05-03 10:10:00|154.39|151.99|154.61|152.21|154.92|152.52|153.37|150.97|0
1651572900000|2022-05-03 10:15:00|154.56|152.16|153.37|150.97|154.79|152.39|153.32|150.92|0
1651573200000|2022-05-03 10:20:00|153.28|150.88|152.13|149.73|153.28|150.88|151.69|149.29|0
1651573500000|2022-05-03 10:25:00|151.91|149.51|150.16|147.76|152.13|149.73|149.72|147.32|0
1651573800000|2022-05-03 10:30:00|150.03|147.63|149.5|147.1|150.2|147.8|148.29|145.89|0
1651574100000|2022-05-03 10:35:00|149.59|147.19|149.33|146.93|150.11|147.71|148.89|146.49|0
1651574400000|2022-05-03 10:40:00|149.41|147.01|147.08|144.68|149.63|147.23|147.08|144.68|0
1651574700000|2022-05-03 10:45:00|147.16|144.76|147.25|144.85|147.25|144.85|146.39|143.99|0
1651575000000|2022-05-03 10:50:00|147.08|144.68|147.85|145.45|147.85|145.45|146.17|143.77|0
1651575300000|2022-05-03 10:55:00|147.89|145.49|147.93|145.53|148.19|145.79|147.63|145.23|0
1651575600000|2022-05-03 11:00:00|147.97|145.57|147.89|145.49|148.19|145.79|147.33|144.93|0
1651575900000|2022-05-03 11:05:00|147.85|145.45|147.56|145.16|148.77|146.37|145.06|142.66|0
1651576200000|2022-05-03 11:10:00|147.6|145.2|147.9|145.5|148.25|145.85|146.95|144.55|0
1651576500000|2022-05-03 11:15:00|148.07|145.67|147.38|144.98|148.25|145.85|147.34|144.94|0
1651576800000|2022-05-03 11:20:00|147.47|145.07|148.24|145.84|148.24|145.84|146.87|144.47|0
1651577100000|2022-05-03 11:25:00|148.33|145.93|149.8|147.4|149.89|147.49|147.72|145.32|0
1651577400000|2022-05-03 11:30:00|149.76|147.36|149.19|146.79|150.67|148.27|149.15|146.75|0
1651577700000|2022-05-03 11:35:00|149.28|146.88|149.36|146.96|149.71|147.31|149.02|146.62|0
1651578000000|2022-05-03 11:40:00|149.32|146.92|149.71|147.31|150.41|148.01|149.19|146.79|0
1651578300000|2022-05-03 11:45:00|149.62|147.22|150.84|148.44|150.84|148.44|149.45|147.05|0
1651578600000|2022-05-03 11:50:00|150.93|148.53|151.45|149.05|151.5|149.1|150.41|148.01|0
1651578900000|2022-05-03 11:55:00|151.37|148.97|151.89|149.49|152.24|149.84|151.36|148.96|0
1651579200000|2022-05-03 12:00:00|151.63|149.23|153.03|150.63|153.39|150.99|151.63|149.23|0
1651579500000|2022-05-03 12:05:00|153.12|150.72|153.21|150.81|153.83|151.43|152.5|150.1|0
1651579800000|2022-05-03 12:10:00|153.16|150.76|153.83|151.43|154.18|151.78|153.03|150.63|0
1651580100000|2022-05-03 12:15:00|154|151.6|154.53|152.13|154.89|152.49|154|151.6|0
1651580400000|2022-05-03 12:20:00|154.71|152.31|153.56|151.16|154.98|152.58|153.38|150.98|0
1651580700000|2022-05-03 12:25:00|153.64|151.24|152.88|150.48|155.5|153.1|152.39|149.99|0
1651581000000|2022-05-03 12:30:00|152.79|150.39|153.41|151.01|154.03|151.63|151.82|149.42|0
1651581300000|2022-05-03 12:35:00|153.5|151.1|154.88|152.48|154.88|152.48|153.23|150.83|0
1651581600000|2022-05-03 12:40:00|154.83|152.43|156.08|153.68|156.08|153.68|154.48|152.08|0
1651581900000|2022-05-03 12:45:00|156.17|153.77|155.54|153.14|156.35|153.95|155.45|153.05|0
1651582200000|2022-05-03 12:50:00|155.63|153.23|155.27|152.87|155.81|153.41|154.38|151.98|0
1651582500000|2022-05-03 12:55:00|155.32|152.92|155.64|153.24|156.96|154.56|154.92|152.52|0
1651582800000|2022-05-03 13:00:00|155.82|153.42|155.01|152.61|155.99|153.59|154.56|152.16|0
1651583100000|2022-05-03 13:05:00|155.19|152.79|155.19|152.79|155.54|153.14|154.56|152.16|0
1651583400000|2022-05-03 13:10:00|155.23|152.83|154.65|152.25|155.27|152.87|154.56|152.16|0
1651583700000|2022-05-03 13:15:00|154.6|152.2|154.47|152.07|155.27|152.87|154.11|151.71|0
1651584000000|2022-05-03 13:20:00|154.42|152.02|154.29|151.89|154.82|152.42|153.49|151.09|0
1651584300000|2022-05-03 13:25:00|154.11|151.71|154.2|151.8|154.2|151.8|152.34|149.94|0
1651584600000|2022-05-03 13:30:00|154.46|152.06|155.89|153.49|156.79|154.39|150.58|148.18|0
1651584900000|2022-05-03 13:35:00|155.53|153.13|150.31|147.91|155.53|153.13|149.96|147.56|0
1651585200000|2022-05-03 13:40:00|151.1|148.7|152.15|149.75|155.17|152.77|150.48|148.08|0
1651585500000|2022-05-03 13:45:00|151.89|149.49|151.09|148.69|152.42|150.02|148.74|146.34|0
1651585800000|2022-05-03 13:50:00|150.74|148.34|152.45|150.05|154.45|152.05|149.87|147.47|0
1651586100000|2022-05-03 13:55:00|152.36|149.96|154.05|151.65|154.72|152.32|150.69|148.29|0
1651586400000|2022-05-03 14:00:00|155.03|152.63|155.92|153.52|157|154.6|154.93|152.53|0
1651586700000|2022-05-03 14:05:00|156.01|153.61|150.05|147.65|156.82|154.42|149.35|146.95|0
1651587000000|2022-05-03 14:10:00|149.61|147.21|153.41|151.01|153.49|151.09|148.3|145.9|0
1651587300000|2022-05-03 14:15:00|152.96|150.56|152.78|150.38|152.96|150.56|149.35|146.95|0
1651587600000|2022-05-03 14:20:00|152.52|150.12|151.28|148.88|154.03|151.63|150.04|147.64|0
1651587900000|2022-05-03 14:25:00|151.55|149.15|154.52|152.12|155.29|152.89|150.71|148.31|0
1651588200000|2022-05-03 14:30:00|154.84|152.44|156.73|154.33|157.73|155.33|152.52|150.12|0
1651588500000|2022-05-03 14:35:00|157|154.6|153.41|151.01|157.27|154.87|153.41|151.01|0
1651588800000|2022-05-03 14:40:00|153.49|151.09|150.22|147.82|153.76|151.36|150.22|147.82|0
1651589100000|2022-05-03 14:45:00|150.13|147.73|149.34|146.94|150.66|148.26|148.29|145.89|0
1651589400000|2022-05-03 14:50:00|148.99|146.59|150.87|148.47|152.02|149.62|148.07|145.67|0
1651589700000|2022-05-03 14:55:00|150.7|148.3|152.17|149.77|153.15|150.75|150.58|148.18|0
1651590000000|2022-05-03 15:00:00|152.26|149.86|155.12|152.72|155.3|152.9|150.4|148|0
1651590300000|2022-05-03 15:05:00|156.2|153.8|160|157.6|160.83|158.43|155.66|153.26|0
1651590600000|2022-05-03 15:10:00|160.1|157.7|160.52|158.12|160.52|158.12|157.44|155.04|0
1651590900000|2022-05-03 15:15:00|161.26|158.86|160.61|158.21|162.37|159.97|158.05|155.65|0
1651591200000|2022-05-03 15:20:00|160.7|158.3|163.57|161.17|163.66|161.26|160.7|158.3|0
1651591500000|2022-05-03 15:25:00|163.24|160.84|161.9|159.5|163.94|161.54|161.25|158.85|0
1651591800000|2022-05-03 15:30:00|162.55|160.15|164.59|162.19|165.43|163.03|162.27|159.87|0
1651592100000|2022-05-03 15:35:00|164.73|162.33|160.79|158.39|164.73|162.33|160.33|157.93|0
1651592400000|2022-05-03 15:40:00|160.97|158.57|161.34|158.94|163.56|161.16|160.97|158.57|0
1651592700000|2022-05-03 15:45:00|161.25|158.85|160.97|158.57|161.52|159.12|159.54|157.14|0
1651593000000|2022-05-03 15:50:00|161.06|158.66|160.87|158.47|161.7|159.3|159.68|157.28|0
1651593300000|2022-05-03 15:55:00|160.83|158.43|161.75|159.35|161.98|159.58|160.05|157.65|0
1651593600000|2022-05-03 16:00:00|161.79|159.39|163.55|161.15|164.86|162.46|160.96|158.56|0
1651593900000|2022-05-03 16:05:00|163.46|161.06|156.04|153.64|163.46|161.06|154.78|152.38|0
1651594200000|2022-05-03 16:10:00|155.86|153.46|159|156.6|159.27|156.87|155.49|153.09|0
1651594500000|2022-05-03 16:15:00|159.09|156.69|159.27|156.87|159.54|157.14|157.54|155.14|0
1651594800000|2022-05-03 16:20:00|159.09|156.69|160.64|158.24|161.28|158.88|159.09|156.69|0
1651595100000|2022-05-03 16:25:00|160.91|158.51|158.44|156.04|162.15|159.75|158.44|156.04|0
1651595400000|2022-05-03 16:30:00|158.35|155.95|158.35|155.95|159.17|156.77|156.36|153.96|0
1651595700000|2022-05-03 16:35:00|158.62|156.22|159.17|156.77|160.45|158.05|157.72|155.32|0
1651596000000|2022-05-03 16:40:00|159.08|156.68|159.53|157.13|160.81|158.41|158.44|156.04|0
1651596300000|2022-05-03 16:45:00|159.35|156.95|159.07|156.67|161|158.6|157.71|155.31|0
1651596600000|2022-05-03 16:50:00|158.66|156.26|157.89|155.49|160.08|157.68|157.89|155.49|0
1651596900000|2022-05-03 16:55:00|158.07|155.67|159.43|157.03|159.98|157.58|156.17|153.77|0
1651597200000|2022-05-03 17:00:00|159.98|157.58|160.35|157.95|162.93|160.53|159.43|157.03|0
1651597500000|2022-05-03 17:05:00|160.16|157.76|162.04|159.64|162.46|160.06|159.52|157.12|0
1651597800000|2022-05-03 17:10:00|162.09|159.69|163.85|161.45|164.27|161.87|161.45|159.05|0
1651598100000|2022-05-03 17:15:00|164.22|161.82|164.03|161.63|165.25|162.85|163.85|161.45|0
1651598400000|2022-05-03 17:20:00|164.13|161.73|163.1|160.7|165.71|163.31|161.81|159.41|0
1651598700000|2022-05-03 17:25:00|162.92|160.52|162.04|159.64|163.47|161.07|161.02|158.62|0
1651599000000|2022-05-03 17:30:00|162.08|159.68|163.89|161.49|164.03|161.63|161.81|159.41|0
1651599300000|2022-05-03 17:35:00|163.94|161.54|163.52|161.12|163.94|161.54|162.31|159.91|0
1651599600000|2022-05-03 17:40:00|163.61|161.21|163.98|161.58|164.07|161.67|161.94|159.54|0
1651599900000|2022-05-03 17:45:00|164.26|161.86|162.4|160|164.35|161.95|161.94|159.54|0
1651600200000|2022-05-03 17:50:00|162.35|159.95|160.73|158.33|162.58|160.18|159.72|157.32|0
1651600500000|2022-05-03 17:55:00|160.92|158.52|160.46|158.06|161.01|158.61|159.54|157.14|0
1651600800000|2022-05-03 18:00:00|160.36|157.96|157.35|154.95|160.36|157.96|157.08|154.68|0
1651601100000|2022-05-03 18:05:00|157.26|154.86|156.71|154.31|157.26|154.86|155.81|153.41|0
1651601400000|2022-05-03 18:10:00|156.35|153.95|153.96|151.56|156.85|154.45|153.65|151.25|0
1651601700000|2022-05-03 18:15:00|153.65|151.25|152.7|150.3|154.1|151.7|150.69|148.29|0
1651602000000|2022-05-03 18:20:00|152.61|150.21|152.61|150.21|153.14|150.74|151.37|148.97|0
1651602300000|2022-05-03 18:25:00|152.69|150.29|151.58|149.18|152.78|150.38|151.36|148.96|0
1651602600000|2022-05-03 18:30:00|151.63|149.23|154.56|152.16|154.56|152.16|151.63|149.23|0
1651602900000|2022-05-03 18:35:00|154.3|151.9|152.33|149.93|157.09|154.69|152.24|149.84|0
1651603200000|2022-05-03 18:40:00|152.78|150.38|153.49|151.09|154.65|152.25|148.72|146.32|0
1651603500000|2022-05-03 18:45:00|153.76|151.36|154.74|152.34|155.37|152.97|150.12|147.72|0
1651603800000|2022-05-03 18:50:00|154.83|152.43|156.63|154.23|158.26|155.86|154.02|151.62|0
1651604100000|2022-05-03 18:55:00|156.54|154.14|160.08|157.68|160.73|158.33|155.72|153.32|0
1651604400000|2022-05-03 19:00:00|160.63|158.23|159.07|156.67|160.73|158.33|158.71|156.31|0
1651604700000|2022-05-03 19:05:00|158.98|156.58|161.14|158.74|162.44|160.04|158.62|156.22|0
1651605000000|2022-05-03 19:10:00|161.6|159.2|161.79|159.39|162.57|160.17|160.59|158.19|0
1651605300000|2022-05-03 19:15:00|161.69|159.29|158.39|155.99|162.16|159.76|158.12|155.72|0
1651605600000|2022-05-03 19:20:00|158.3|155.9|156.61|154.21|161.32|158.92|154.26|151.86|0
1651605900000|2022-05-03 19:25:00|156.24|153.84|156.51|154.11|157.6|155.2|154.89|152.49|0
1651606200000|2022-05-03 19:30:00|156.47|154.07|157.97|155.57|158.79|156.39|154.8|152.4|0
1651606500000|2022-05-03 19:35:00|158.15|155.75|152.32|149.92|158.42|156.02|151.29|148.89|0
1651606800000|2022-05-03 19:40:00|151.96|149.56|149.88|147.48|151.96|149.56|146.29|143.89|0
1651607100000|2022-05-03 19:45:00|149.35|146.95|150.76|148.36|152.72|150.32|148.2|145.8|0
1651607400000|2022-05-03 19:50:00|150.67|148.27|154.79|152.39|155.42|153.02|148.64|146.24|0
1651607700000|2022-05-03 19:55:00|155.24|152.84|152.69|150.29|156.61|154.21|152.24|149.84|0
1651608000000|2022-05-03 20:00:00|153.14|150.74|155.49|153.09|155.58|153.18|150.94|148.54|0
1651608300000|2022-05-03 20:05:00|155.67|153.27|154.95|152.55|157.26|154.86|154.95|152.55|0
1651608600000|2022-05-03 20:10:00|154.85|152.45|154.04|151.64|156.81|154.41|153.59|151.19|0
1651608900000|2022-05-03 20:15:00|154.87|152.07|154.37|151.57|155.14|152.34|153.79|150.99|0
1651609200000|2022-05-03 20:20:00|154.33|151.53|153.34|150.54|154.42|151.62|152.71|149.91|0
1651609500000|2022-05-03 20:25:00|153.29|150.49|153.6|150.8|154.06|151.26|153.16|150.36|0
1651609800000|2022-05-03 20:30:00|153.51|150.71|153.24|150.44|154.05|151.25|152.62|149.82|0
1651610100000|2022-05-03 20:35:00|153.29|150.49|153.33|150.53|153.6|150.8|153.06|150.26|0
1651610400000|2022-05-03 20:40:00|153.28|150.48|153.46|150.66|153.78|150.98|153.1|150.3|0
1651610700000|2022-05-03 20:45:00|153.6|150.8|153.24|150.44|154.09|151.29|153.1|150.3|0
1651611000000|2022-05-03 20:50:00|153.33|150.53|153.28|150.48|153.64|150.84|153.06|150.26|0
1651611300000|2022-05-03 20:55:00|153.41|150.61|154.54|151.74|154.58|151.78|153.41|150.61|0
1651611600000|2022-05-03 21:00:00|154.52|151.72|154.7|151.9|154.7|151.9|154.31|151.51|0
1651611900000|2022-05-03 21:05:00|154.78|151.98|155.03|152.23|155.04|152.24|154.67|151.87|0
1651612200000|2022-05-03 21:10:00|154.98|152.18|154.87|152.07|154.98|152.18|154.8|152|0
1651612500000|2022-05-03 21:15:00|154.83|152.03|154.87|152.07|154.93|152.13|154.83|152.03|0
1651612800000|2022-05-03 21:20:00|154.85|152.05|154.92|152.12|154.98|152.18|154.83|152.03|0
1651613100000|2022-05-03 21:25:00|154.9|152.1|154.91|152.11|154.91|152.11|154.87|152.07|0
1651613400000|2022-05-03 21:30:00|154.89|152.09|154.79|151.99|154.89|152.09|154.79|151.99|0
1651613700000|2022-05-03 21:35:00|154.77|151.97|154.97|152.17|154.97|152.17|154.77|151.97|0
1651614000000|2022-05-03 21:40:00|154.99|152.19|154.78|151.98|155.15|152.35|154.48|151.68|0
1651614300000|2022-05-03 21:45:00|154.89|152.09|154.62|151.82|154.89|152.09|154.61|151.81|0
1651614600000|2022-05-03 21:50:00|154.64|151.84|154.84|152.04|154.95|152.15|154.64|151.84|0
1651614900000|2022-05-03 21:55:00|154.78|151.98|154.87|152.07|154.95|152.15|154.78|151.98|0
1651615200000|2022-05-03 22:00:00|154.88|152.08|153.43|150.63|154.88|152.08|153.3|150.5|0
1651615500000|2022-05-03 22:05:00|153.48|150.68|154.24|151.44|154.51|151.71|153.48|150.68|0
1651615800000|2022-05-03 22:10:00|154.38|151.58|154.96|152.16|155.1|152.3|154.28|151.48|0
1651616100000|2022-05-03 22:15:00|154.92|152.12|154.55|151.75|155.32|152.52|154.46|151.66|0
1651616400000|2022-05-03 22:20:00|154.6|151.8|155.23|152.43|155.41|152.61|154.6|151.8|0
1651616700000|2022-05-03 22:25:00|155.27|152.47|155.32|152.52|155.77|152.97|155.09|152.29|0
1651617000000|2022-05-03 22:30:00|155.36|152.56|155.09|152.29|155.45|152.65|154.91|152.11|0
1651617300000|2022-05-03 22:35:00|155.18|152.38|154.91|152.11|155.45|152.65|154.91|152.11|0
1651617600000|2022-05-03 22:40:00|154.82|152.02|154.81|152.01|155.36|152.56|154.81|152.01|0
1651617900000|2022-05-03 22:45:00|154.72|151.92|154.81|152.01|155.08|152.28|154.45|151.65|0
1651618200000|2022-05-03 22:50:00|154.76|151.96|154.72|151.92|154.9|152.1|154.63|151.83|0
1651618500000|2022-05-03 22:55:00|154.9|152.1|154.18|151.38|154.9|152.1|154.18|151.38|0
1651618800000|2022-05-03 23:00:00|154.27|151.47|154.63|151.83|154.63|151.83|153.91|151.11|0
1651619100000|2022-05-03 23:05:00|154.62|151.82|154.17|151.37|154.62|151.82|153.99|151.19|0
1651619400000|2022-05-03 23:10:00|154.22|151.42|154.44|151.64|154.62|151.82|154.17|151.37|0
1651619700000|2022-05-03 23:15:00|154.53|151.73|154.57|151.77|154.89|152.09|154.44|151.64|0
1651620000000|2022-05-03 23:20:00|154.71|151.91|154.44|151.64|154.89|152.09|154.44|151.64|0
1651620300000|2022-05-03 23:25:00|154.62|151.82|154.43|151.63|154.62|151.82|154.43|151.63|0
1651620600000|2022-05-03 23:30:00|154.53|151.73|154.79|151.99|154.97|152.17|154.34|151.54|0
1651620900000|2022-05-03 23:35:00|154.84|152.04|154.79|151.99|154.88|152.08|154.43|151.63|0
1651621200000|2022-05-03 23:40:00|154.75|151.95|154.7|151.9|154.88|152.08|154.65|151.85|0
1651621500000|2022-05-03 23:45:00|154.61|151.81|155.51|152.71|155.6|152.8|154.52|151.72|0
1651621800000|2022-05-03 23:50:00|155.56|152.76|155.15|152.35|156.06|153.26|155.15|152.35|0
1651622100000|2022-05-03 23:55:00|155.19|152.39|155.24|152.44|155.28|152.48|154.79|151.99|0
1651622400000|2022-05-04 00:00:00|155.15|152.35|154.96|152.16|155.24|152.44|154.87|152.07|0
1651622700000|2022-05-04 00:05:00|155.05|152.25|155.6|152.8|155.6|152.8|154.96|152.16|0
1651623000000|2022-05-04 00:10:00|155.55|152.75|155.5|152.7|156.14|153.34|155.41|152.61|0
1651623300000|2022-05-04 00:15:00|155.55|152.75|155.32|152.52|155.73|152.93|155|152.2|0
1651623600000|2022-05-04 00:20:00|155.14|152.34|154.59|151.79|155.32|152.52|154.59|151.79|0
1651623900000|2022-05-04 00:25:00|154.5|151.7|154.64|151.84|155.05|152.25|154.41|151.61|0
1651624200000|2022-05-04 00:30:00|154.59|151.79|154.77|151.97|154.77|151.97|154.41|151.61|0
1651624500000|2022-05-04 00:35:00|154.68|151.88|154.95|152.15|155.13|152.33|154.59|151.79|0
1651624800000|2022-05-04 00:40:00|155.04|152.24|154.77|151.97|155.4|152.6|154.54|151.74|0
1651625100000|2022-05-04 00:45:00|154.86|152.06|154.95|152.15|155.49|152.69|154.81|152.01|0
1651625400000|2022-05-04 00:50:00|154.9|152.1|154.67|151.87|155.04|152.24|154.4|151.6|0
1651625700000|2022-05-04 00:55:00|154.58|151.78|154.94|152.14|155.03|152.23|154.58|151.78|0
1651626000000|2022-05-04 01:00:00|155.03|152.23|155.39|152.59|155.57|152.77|154.85|152.05|0
1651626300000|2022-05-04 01:05:00|155.44|152.64|155.3|152.5|155.66|152.86|155.21|152.41|0
1651626600000|2022-05-04 01:10:00|155.21|152.41|155.75|152.95|155.79|152.99|155.21|152.41|0
1651626900000|2022-05-04 01:15:00|155.7|152.9|156.11|153.31|156.57|153.77|155.66|152.86|0
1651627200000|2022-05-04 01:20:00|156.29|153.49|156.34|153.54|156.38|153.58|156.02|153.22|0
1651627500000|2022-05-04 01:25:00|156.2|153.4|156.75|153.95|156.84|154.04|156.11|153.31|0
1651627800000|2022-05-04 01:30:00|156.84|154.04|157.11|154.31|157.29|154.49|156.47|153.67|0
1651628100000|2022-05-04 01:35:00|157.2|154.4|157.11|154.31|157.66|154.86|156.83|154.03|0
1651628400000|2022-05-04 01:40:00|157.2|154.4|157.56|154.76|157.74|154.94|157.11|154.31|0
1651628700000|2022-05-04 01:45:00|157.74|154.94|157.28|154.48|157.74|154.94|157.1|154.3|0
1651629000000|2022-05-04 01:50:00|157.19|154.39|157.1|154.3|157.33|154.53|157.1|154.3|0
1651629300000|2022-05-04 01:55:00|157.14|154.34|157.01|154.21|157.28|154.48|156.83|154.03|0
1651629600000|2022-05-04 02:00:00|157.1|154.3|157.37|154.57|157.92|155.12|156.92|154.12|0
1651629900000|2022-05-04 02:05:00|157.46|154.66|157.46|154.66|157.83|155.03|157.37|154.57|0
1651630200000|2022-05-04 02:10:00|157.37|154.57|157.18|154.38|157.55|154.75|157.18|154.38|0
1651630500000|2022-05-04 02:15:00|157.09|154.29|157.46|154.66|157.46|154.66|156.91|154.11|0
1651630800000|2022-05-04 02:20:00|157.27|154.47|157.09|154.29|157.27|154.47|156.91|154.11|0
1651631100000|2022-05-04 02:25:00|157.18|154.38|157.09|154.29|157.36|154.56|156.91|154.11|0
1651631400000|2022-05-04 02:30:00|157.18|154.38|156.22|153.42|157.18|154.38|156.17|153.37|0
1651631700000|2022-05-04 02:35:00|156.17|153.37|156.26|153.46|156.72|153.92|155.9|153.1|0
1651632000000|2022-05-04 02:40:00|156.31|153.51|155.08|152.28|156.49|153.69|154.99|152.19|0
1651632300000|2022-05-04 02:45:00|155.17|152.37|154.54|151.74|155.35|152.55|154.49|151.69|0
1651632600000|2022-05-04 02:50:00|154.58|151.78|154.35|151.55|154.72|151.92|154.18|151.38|0
1651632900000|2022-05-04 02:55:00|154.26|151.46|153.81|151.01|154.53|151.73|153.72|150.92|0
1651633200000|2022-05-04 03:00:00|153.95|151.15|154.62|151.82|154.71|151.91|153.9|151.1|0
1651633500000|2022-05-04 03:05:00|154.53|151.73|154.48|151.68|154.98|152.18|154.44|151.64|0
1651633800000|2022-05-04 03:10:00|154.44|151.64|154.17|151.37|154.44|151.64|153.72|150.92|0
1651634100000|2022-05-04 03:15:00|154.21|151.41|154.44|151.64|154.53|151.73|154.17|151.37|0
1651634400000|2022-05-04 03:20:00|154.53|151.73|154.61|151.81|154.8|152|154.43|151.63|0
1651634700000|2022-05-04 03:25:00|154.7|151.9|154.66|151.86|155.11|152.31|154.66|151.86|0
1651635000000|2022-05-04 03:30:00|154.7|151.9|153.35|150.55|154.7|151.9|153.26|150.46|0
1651635300000|2022-05-04 03:35:00|153.26|150.46|153.44|150.64|153.62|150.82|153.26|150.46|0
1651635600000|2022-05-04 03:40:00|153.39|150.59|153.26|150.46|153.44|150.64|152.81|150.01|0
1651635900000|2022-05-04 03:45:00|153.17|150.37|153.16|150.36|153.52|150.72|153.07|150.27|0
1651636200000|2022-05-04 03:50:00|153.21|150.41|153.43|150.63|153.52|150.72|153.16|150.36|0
1651636500000|2022-05-04 03:55:00|153.47|150.67|153.56|150.76|153.56|150.76|153.25|150.45|0
1651636800000|2022-05-04 04:00:00|153.61|150.81|154.06|151.26|154.51|151.71|153.52|150.72|0
1651637100000|2022-05-04 04:05:00|154.15|151.35|153.97|151.17|154.15|151.35|153.88|151.08|0
1651637400000|2022-05-04 04:10:00|153.92|151.12|154.23|151.43|154.59|151.79|153.74|150.94|0
1651637700000|2022-05-04 04:15:00|154.28|151.48|154.77|151.97|154.86|152.06|154.23|151.43|0
1651638000000|2022-05-04 04:20:00|154.86|152.06|154.59|151.79|154.86|152.06|154.5|151.7|0
1651638300000|2022-05-04 04:25:00|154.5|151.7|154.5|151.7|154.68|151.88|154.41|151.61|0
1651638600000|2022-05-04 04:30:00|154.59|151.79|155.4|152.6|155.67|152.87|154.5|151.7|0
1651638900000|2022-05-04 04:35:00|155.44|152.64|155.62|152.82|155.67|152.87|155.22|152.42|0
1651639200000|2022-05-04 04:40:00|155.58|152.78|155.22|152.42|155.58|152.78|155.22|152.42|0
1651639500000|2022-05-04 04:45:00|155.13|152.33|155.03|152.23|155.17|152.37|154.94|152.14|0
1651639800000|2022-05-04 04:50:00|154.94|152.14|154.4|151.6|154.94|152.14|154.31|151.51|0
1651640100000|2022-05-04 04:55:00|154.49|151.69|154.04|151.24|154.49|151.69|153.86|151.06|0
1651640400000|2022-05-04 05:00:00|153.95|151.15|154.17|151.37|154.4|151.6|153.76|150.96|0
1651640700000|2022-05-04 05:05:00|154.21|151.41|155.12|152.32|155.21|152.41|154.03|151.23|0
1651641000000|2022-05-04 05:10:00|155.03|152.23|154.84|152.04|155.57|152.77|154.66|151.86|0
1651641300000|2022-05-04 05:15:00|154.89|152.09|154.25|151.45|156.82|154.02|153.8|151|0
1651641600000|2022-05-04 05:20:00|154.29|151.49|154.2|151.4|154.43|151.63|153.88|151.08|0
1651641900000|2022-05-04 05:25:00|154.24|151.44|154.6|151.8|154.6|151.8|154.06|151.26|0
1651642200000|2022-05-04 05:30:00|154.65|151.85|154.33|151.53|154.97|152.17|154.15|151.35|0
1651642500000|2022-05-04 05:35:00|154.24|151.44|154.06|151.26|154.33|151.53|153.97|151.17|0
1651642800000|2022-05-04 05:40:00|154.15|151.35|154.33|151.53|154.42|151.62|153.88|151.08|0
1651643100000|2022-05-04 05:45:00|154.24|151.44|154.6|151.8|154.6|151.8|153.96|151.16|0
1651643400000|2022-05-04 05:50:00|154.64|151.84|155.05|152.25|155.05|152.25|154.32|151.52|0
1651643700000|2022-05-04 05:55:00|155.09|152.29|155.59|152.79|155.77|152.97|154.96|152.16|0
1651644000000|2022-05-04 06:00:00|155.41|152.61|153.96|151.16|155.41|152.61|153.87|151.07|0
1651644300000|2022-05-04 06:05:00|153.87|151.07|154.86|152.06|155.4|152.6|153.6|150.8|0
1651644600000|2022-05-04 06:10:00|154.95|152.15|154.99|152.19|155.49|152.69|154.77|151.97|0
1651644900000|2022-05-04 06:15:00|155.04|152.24|156.08|153.28|156.22|153.42|154.86|152.06|0
1651645200000|2022-05-04 06:20:00|156.13|153.33|155.67|152.87|156.31|153.51|155.58|152.78|0
1651645500000|2022-05-04 06:25:00|155.71|152.91|155.03|152.23|155.76|152.96|154.76|151.96|0
1651645800000|2022-05-04 06:30:00|155.12|152.32|155.21|152.41|155.76|152.96|154.9|152.1|0
1651646100000|2022-05-04 06:35:00|155.17|152.37|155.76|152.96|155.76|152.96|155.03|152.23|0
1651646400000|2022-05-04 06:40:00|155.66|152.86|155.84|153.04|156.03|153.23|155.39|152.59|0
1651646700000|2022-05-04 06:45:00|155.94|153.14|155.75|152.95|156.12|153.32|155.39|152.59|0
1651647000000|2022-05-04 06:50:00|155.7|152.9|155.39|152.59|155.93|153.13|155.02|152.22|0
1651647300000|2022-05-04 06:55:00|155.43|152.63|155.75|152.95|156.02|153.22|155.39|152.59|0
1651647600000|2022-05-04 07:00:00|155.38|152.58|156.34|153.54|156.66|153.86|154.84|152.04|0
1651647900000|2022-05-04 07:05:00|156.09|153.69|157.92|155.52|158.25|155.85|155.73|153.33|0
1651648200000|2022-05-04 07:10:00|157.97|155.57|156.42|154.02|158.2|155.8|155.92|153.52|0
1651648500000|2022-05-04 07:15:00|156.33|153.93|153.74|151.34|156.74|154.34|152.75|150.35|0
1651648800000|2022-05-04 07:20:00|153.79|151.39|152.57|150.17|154.15|151.75|152.21|149.81|0
1651649100000|2022-05-04 07:25:00|152.66|150.26|152.84|150.44|152.88|150.48|151.13|148.73|0
1651649400000|2022-05-04 07:30:00|152.66|150.26|152.34|149.94|153.02|150.62|152.12|149.72|0
1651649700000|2022-05-04 07:35:00|152.25|149.85|152.65|150.25|152.92|150.52|151.76|149.36|0
1651650000000|2022-05-04 07:40:00|152.52|150.12|153.01|150.61|153.1|150.7|152.16|149.76|0
1651650300000|2022-05-04 07:45:00|153.05|150.65|153.82|151.42|154.09|151.69|153.05|150.65|0
1651650600000|2022-05-04 07:50:00|154.09|151.69|155|152.6|155.04|152.64|154|151.6|0
1651650900000|2022-05-04 07:55:00|155.18|152.78|154.81|152.41|155.27|152.87|154.72|152.32|0
1651651200000|2022-05-04 08:00:00|154.86|152.46|154.99|152.59|155.81|153.41|154.86|152.46|0
1651651500000|2022-05-04 08:05:00|154.95|152.55|156.17|153.77|156.27|153.87|154.63|152.23|0
1651651800000|2022-05-04 08:10:00|156.08|153.68|155.99|153.59|156.54|154.14|155.63|153.23|0
1651652100000|2022-05-04 08:15:00|155.94|153.54|155.17|152.77|156.08|153.68|155.08|152.68|0
1651652400000|2022-05-04 08:20:00|155.08|152.68|155.12|152.72|155.17|152.77|154.62|152.22|0
1651652700000|2022-05-04 08:25:00|155.08|152.68|156.26|153.86|156.35|153.95|155.07|152.67|0
1651653000000|2022-05-04 08:30:00|156.35|153.95|155.57|153.17|156.35|153.95|154.98|152.58|0
1651653300000|2022-05-04 08:35:00|155.53|153.13|155.43|153.03|155.71|153.31|155.02|152.62|0
1651653600000|2022-05-04 08:40:00|155.52|153.12|155.61|153.21|155.71|153.31|155.07|152.67|0
1651653900000|2022-05-04 08:45:00|155.52|153.12|155.98|153.58|156.34|153.94|155.25|152.85|0
1651654200000|2022-05-04 08:50:00|156.02|153.62|155.88|153.48|156.29|153.89|155.61|153.21|0
1651654500000|2022-05-04 08:55:00|155.93|153.53|155.79|153.39|156.38|153.98|155.61|153.21|0
1651654800000|2022-05-04 09:00:00|155.7|153.3|154.24|151.84|155.79|153.39|153.97|151.57|0
1651655100000|2022-05-04 09:05:00|153.97|151.57|154.19|151.79|154.61|152.21|153.88|151.48|0
1651655400000|2022-05-04 09:10:00|154.24|151.84|155.06|152.66|155.06|152.66|153.88|151.48|0
1651655700000|2022-05-04 09:15:00|154.97|152.57|154.6|152.2|155.15|152.75|154.6|152.2|0
1651656000000|2022-05-04 09:20:00|154.69|152.29|155.05|152.65|155.14|152.74|153.97|151.57|0
1651656300000|2022-05-04 09:25:00|154.96|152.56|155.5|153.1|155.6|153.2|154.78|152.38|0
1651656600000|2022-05-04 09:30:00|155.55|153.15|155.96|153.56|155.96|153.56|155.14|152.74|0
1651656900000|2022-05-04 09:35:00|155.87|153.47|155.54|153.14|155.87|153.47|155.36|152.96|0
1651657200000|2022-05-04 09:40:00|155.5|153.1|156.18|153.78|156.59|154.19|155.41|153.01|0
1651657500000|2022-05-04 09:45:00|156.23|153.83|156.23|153.83|156.5|154.1|155.86|153.46|0
1651657800000|2022-05-04 09:50:00|156.27|153.87|156.96|154.56|156.96|154.56|155.86|153.46|0
1651658100000|2022-05-04 09:55:00|157.05|154.65|157.87|155.47|157.96|155.56|156.91|154.51|0
1651658400000|2022-05-04 10:00:00|157.96|155.56|158.19|155.79|158.7|156.3|157.87|155.47|0
1651658700000|2022-05-04 10:05:00|158.14|155.74|158.23|155.83|158.6|156.2|157.78|155.38|0
1651659000000|2022-05-04 10:10:00|158.14|155.74|157.96|155.56|158.23|155.83|157.77|155.37|0
1651659300000|2022-05-04 10:15:00|158.05|155.65|158.32|155.92|158.42|156.02|157.86|155.46|0
1651659600000|2022-05-04 10:20:00|158.41|156.01|157.72|155.32|158.46|156.06|157.4|155|0
1651659900000|2022-05-04 10:25:00|157.68|155.28|156.67|154.27|157.86|155.46|156.67|154.27|0
1651660200000|2022-05-04 10:30:00|156.71|154.31|157.12|154.72|157.9|155.5|156.71|154.31|0
1651660500000|2022-05-04 10:35:00|157.17|154.77|157.99|155.59|158.52|156.12|156.89|154.49|0
1651660800000|2022-05-04 10:40:00|157.89|155.49|158.08|155.68|158.17|155.77|157.34|154.94|0
1651661100000|2022-05-04 10:45:00|158.17|155.77|157.71|155.31|158.26|155.86|157.43|155.03|0
1651661400000|2022-05-04 10:50:00|157.66|155.26|157.98|155.58|157.98|155.58|157.52|155.12|0
1651661700000|2022-05-04 10:55:00|158.07|155.67|157.89|155.49|158.81|156.41|157.34|154.94|0
1651662000000|2022-05-04 11:00:00|157.79|155.39|157.33|154.93|158.25|155.85|157.33|154.93|0
1651662300000|2022-05-04 11:05:00|157.24|154.84|157.28|154.88|157.47|155.07|157.06|154.66|0
1651662600000|2022-05-04 11:10:00|157.24|154.84|157.7|155.3|157.97|155.57|157.06|154.66|0
1651662900000|2022-05-04 11:15:00|157.79|155.39|158.2|155.8|158.43|156.03|157.79|155.39|0
1651663200000|2022-05-04 11:20:00|158.25|155.85|159.44|157.04|159.58|157.18|158.15|155.75|0
1651663500000|2022-05-04 11:25:00|159.49|157.09|159.63|157.23|159.9|157.5|159.21|156.81|0
1651663800000|2022-05-04 11:30:00|159.72|157.32|159.72|157.32|159.9|157.5|159.39|156.99|0
1651664100000|2022-05-04 11:35:00|159.62|157.22|159.16|156.76|159.72|157.32|158.98|156.58|0
1651664400000|2022-05-04 11:40:00|159.07|156.67|158.82|156.42|159.25|156.85|158.61|156.21|0
1651664700000|2022-05-04 11:45:00|158.91|156.51|158.73|156.33|159.1|156.7|158.64|156.24|0
1651665000000|2022-05-04 11:50:00|158.82|156.42|157.9|155.5|158.91|156.51|157.71|155.31|0
1651665300000|2022-05-04 11:55:00|157.99|155.59|157.9|155.5|158.03|155.63|157.71|155.31|0
1651665600000|2022-05-04 12:00:00|157.99|155.59|158.35|155.95|158.63|156.23|157.99|155.59|0
1651665900000|2022-05-04 12:05:00|158.45|156.05|158.72|156.32|159.04|156.64|158.35|155.95|0
1651666200000|2022-05-04 12:10:00|158.81|156.41|158.72|156.32|158.99|156.59|157.89|155.49|0
1651666500000|2022-05-04 12:15:00|158.81|156.41|158.16|155.76|158.81|156.41|157.89|155.49|0
1651666800000|2022-05-04 12:20:00|158.21|155.81|157.15|154.75|158.21|155.81|157.06|154.66|0
1651667100000|2022-05-04 12:25:00|157.06|154.66|157.7|155.3|157.79|155.39|156.79|154.39|0
1651667400000|2022-05-04 12:30:00|157.65|155.25|156.42|154.02|157.79|155.39|156.33|153.93|0
1651667700000|2022-05-04 12:35:00|156.33|153.93|156.42|154.02|156.6|154.2|156.05|153.65|0
1651668000000|2022-05-04 12:40:00|156.32|153.92|156.32|153.92|156.32|153.92|155.59|153.19|0
1651668300000|2022-05-04 12:45:00|156.23|153.83|155.5|153.1|156.5|154.1|155.41|153.01|0
1651668600000|2022-05-04 12:50:00|155.32|152.92|155.5|153.1|155.86|153.46|155.14|152.74|0
1651668900000|2022-05-04 12:55:00|155.41|153.01|154.77|152.37|155.86|153.46|154.77|152.37|0
1651669200000|2022-05-04 13:00:00|154.68|152.28|155.4|153|155.59|153.19|154.5|152.1|0
1651669500000|2022-05-04 13:05:00|155.31|152.91|155.58|153.18|155.86|153.46|155.04|152.64|0
1651669800000|2022-05-04 13:10:00|155.49|153.09|154.49|152.09|155.49|153.09|154.04|151.64|0
1651670100000|2022-05-04 13:15:00|154.4|152|154.95|152.55|155.22|152.82|154.4|152|0
1651670400000|2022-05-04 13:20:00|154.85|152.45|155.44|153.04|155.76|153.36|154.85|152.45|0
1651670700000|2022-05-04 13:25:00|155.49|153.09|154.22|151.82|155.94|153.54|154.22|151.82|0
1651671000000|2022-05-04 13:30:00|154.4|152|151.7|149.3|154.49|152.09|151.34|148.94|0
1651671300000|2022-05-04 13:35:00|151.25|148.85|152.14|149.74|153.22|150.82|151.25|148.85|0
1651671600000|2022-05-04 13:40:00|151.96|149.56|153.67|151.27|154.21|151.81|151.7|149.3|0
1651671900000|2022-05-04 13:45:00|154.3|151.9|155.11|152.71|155.66|153.26|153.31|150.91|0
1651672200000|2022-05-04 13:50:00|155.02|152.62|150.17|147.77|155.02|152.62|150.08|147.68|0
1651672500000|2022-05-04 13:55:00|149.63|147.23|148.79|146.39|151.15|148.75|148.74|146.34|0
1651672800000|2022-05-04 14:00:00|148.74|146.34|146.66|144.26|149.19|146.79|145.3|142.9|0
1651673100000|2022-05-04 14:05:00|146.84|144.44|145.26|142.86|147.01|144.61|144.82|142.42|0
1651673400000|2022-05-04 14:10:00|145.52|143.12|144.3|141.9|147.01|144.61|144.3|141.9|0
1651673700000|2022-05-04 14:15:00|143.78|141.38|144.21|141.81|144.91|142.51|142.74|140.34|0
1651674000000|2022-05-04 14:20:00|144.12|141.72|144.77|142.37|145.56|143.16|143.69|141.29|0
1651674300000|2022-05-04 14:25:00|144.64|142.24|145.47|143.07|146.83|144.43|144.21|141.81|0
1651674600000|2022-05-04 14:30:00|145.6|143.2|142.64|140.24|146.13|143.73|142.04|139.64|0
1651674900000|2022-05-04 14:35:00|142.82|140.42|145.73|143.33|145.86|143.46|142.64|140.24|0
1651675200000|2022-05-04 14:40:00|145.65|143.25|145.91|143.51|146.87|144.47|145.3|142.9|0
1651675500000|2022-05-04 14:45:00|146.08|143.68|145.9|143.5|147.31|144.91|145.56|143.16|0
1651675800000|2022-05-04 14:50:00|146.08|143.68|144.94|142.54|146.08|143.68|144.07|141.67|0
1651676100000|2022-05-04 14:55:00|144.77|142.37|143.85|141.45|145.99|143.59|143.5|141.1|0
1651676400000|2022-05-04 15:00:00|144.11|141.71|142.89|140.49|144.72|142.32|142.2|139.8|0
1651676700000|2022-05-04 15:05:00|142.98|140.58|144.19|141.79|144.37|141.97|142.54|140.14|0
1651677000000|2022-05-04 15:10:00|144.1|141.7|141.51|139.11|144.45|142.05|140.91|138.51|0
1651677300000|2022-05-04 15:15:00|141.59|139.19|142.45|140.05|142.45|140.05|140.91|138.51|0
1651677600000|2022-05-04 15:20:00|142.28|139.88|142.54|140.14|143.66|141.26|141.07|138.67|0
1651677900000|2022-05-04 15:25:00|142.62|140.22|142.28|139.88|143.27|140.87|141.16|138.76|0
1651678200000|2022-05-04 15:30:00|142.02|139.62|140.9|138.5|142.4|140|140.22|137.82|0
1651678500000|2022-05-04 15:35:00|140.73|138.33|142.19|139.79|142.19|139.79|140.05|137.65|0
1651678800000|2022-05-04 15:40:00|142.02|139.62|142.62|140.22|143|140.6|141.76|139.36|0
1651679100000|2022-05-04 15:45:00|142.49|140.09|145.4|143|145.4|143|142.1|139.7|0
1651679400000|2022-05-04 15:50:00|145.22|142.82|145.31|142.91|145.48|143.08|143.83|141.43|0
1651679700000|2022-05-04 15:55:00|145.58|143.18|144.09|141.69|145.66|143.26|143.48|141.08|0
1651680000000|2022-05-04 16:00:00|144.17|141.77|144|141.6|144.44|142.04|143.13|140.73|0
1651680300000|2022-05-04 16:05:00|143.3|140.9|144.96|142.56|145.22|142.82|143.3|140.9|0
1651680600000|2022-05-04 16:10:00|144.91|142.51|144.52|142.12|144.91|142.51|143.56|141.16|0
1651680900000|2022-05-04 16:15:00|144.65|142.25|146.45|144.05|146.8|144.4|143.73|141.33|0
1651681200000|2022-05-04 16:20:00|146.71|144.31|148.92|146.52|149.91|147.51|146.71|144.31|0
1651681500000|2022-05-04 16:25:00|149.01|146.61|150.53|148.13|151.13|148.73|148.75|146.35|0
1651681800000|2022-05-04 16:30:00|150.49|148.09|150.53|148.13|151.07|148.67|149.99|147.59|0
1651682100000|2022-05-04 16:35:00|150.35|147.95|152.64|150.24|152.64|150.24|150.35|147.95|0
1651682400000|2022-05-04 16:40:00|152.51|150.11|151.7|149.3|152.78|150.38|150.98|148.58|0
1651682700000|2022-05-04 16:45:00|151.88|149.48|150.97|148.57|151.88|149.48|149.99|147.59|0
1651683000000|2022-05-04 16:50:00|150.88|148.48|152.96|150.56|152.96|150.56|149.99|147.59|0
1651683300000|2022-05-04 16:55:00|153.05|150.65|154.05|151.65|154.14|151.74|151.6|149.2|0
1651683600000|2022-05-04 17:00:00|154.14|151.74|154.5|152.1|157.82|155.42|153.68|151.28|0
1651683900000|2022-05-04 17:05:00|154.59|152.19|152.63|150.23|154.68|152.28|151.96|149.56|0
1651684200000|2022-05-04 17:10:00|152.41|150.01|152.86|150.46|153.04|150.64|150.81|148.41|0
1651684500000|2022-05-04 17:15:00|152.95|150.55|153.59|151.19|154.22|151.82|152.95|150.55|0
1651684800000|2022-05-04 17:20:00|153.77|151.37|153.81|151.41|154.77|152.37|152.86|150.46|0
1651685100000|2022-05-04 17:25:00|153.86|151.46|152.86|150.46|154.31|151.91|152.68|150.28|0
1651685400000|2022-05-04 17:30:00|152.95|150.55|154.03|151.63|154.22|151.82|151.78|149.38|0
1651685700000|2022-05-04 17:35:00|154.22|151.82|153.13|150.73|154.99|152.59|151.64|149.24|0
1651686000000|2022-05-04 17:40:00|153.03|150.63|154.03|151.63|154.21|151.81|152.49|150.09|0
1651686300000|2022-05-04 17:45:00|154.12|151.72|153.07|150.67|154.21|151.81|153.07|150.67|0
1651686600000|2022-05-04 17:50:00|153.03|150.63|153.3|150.9|153.48|151.08|152.4|150|0
1651686900000|2022-05-04 17:55:00|153.12|150.72|155.71|153.31|158.61|156.21|152.8|150.4|0
1651687200000|2022-05-04 18:00:00|155.98|153.58|158.93|156.53|162.85|160.45|152.17|149.77|0
1651687500000|2022-05-04 18:05:00|159.63|157.23|154.02|151.62|162.19|159.79|149.7|147.3|0
1651687800000|2022-05-04 18:10:00|154.75|152.35|154.24|151.84|157.31|154.91|152.16|149.76|0
1651688100000|2022-05-04 18:15:00|154.38|151.98|150.95|148.55|154.75|152.35|149.61|147.21|0
1651688400000|2022-05-04 18:20:00|150.86|148.46|152.41|150.01|153.31|150.91|147.83|145.43|0
1651688700000|2022-05-04 18:25:00|152.23|149.83|158.28|155.88|162.25|159.85|151.37|148.97|0
1651689000000|2022-05-04 18:30:00|158.47|156.07|143.84|141.44|159.95|157.55|142.62|140.22|0
1651689300000|2022-05-04 18:35:00|143.75|141.35|151.83|149.43|152.46|150.06|141.93|139.53|0
1651689600000|2022-05-04 18:40:00|150.44|148.04|158.76|156.36|161.38|158.98|149.02|146.62|0
1651689900000|2022-05-04 18:45:00|158.39|155.99|168.7|166.3|177.05|174.65|158.39|155.99|0
1651690200000|2022-05-04 18:50:00|169.95|167.55|176.33|173.93|176.43|174.03|167.4|165|0
1651690500000|2022-05-04 18:55:00|176.53|174.13|175.8|173.4|178.42|176.02|174.15|171.75|0
1651690800000|2022-05-04 19:00:00|176.2|173.8|175.85|173.45|179.59|177.19|173.13|170.73|0
1651691100000|2022-05-04 19:05:00|175.8|173.4|178.69|176.29|179.8|177.4|174.85|172.45|0
1651691400000|2022-05-04 19:10:00|178.99|176.59|184.29|181.89|185.6|183.2|178.99|176.59|0
1651691700000|2022-05-04 19:15:00|183.99|181.59|182.16|179.76|187.68|185.28|181.14|178.74|0
1651692000000|2022-05-04 19:20:00|182.36|179.96|186.03|183.63|186.13|183.73|181.95|179.55|0
1651692300000|2022-05-04 19:25:00|185.82|183.42|188.12|185.72|189.43|187.03|185.82|183.42|0
1651692600000|2022-05-04 19:30:00|188.74|186.34|194.27|191.87|194.69|192.29|188.22|185.82|0
1651692900000|2022-05-04 19:35:00|194.38|191.98|194.59|192.19|195.22|192.82|191.85|189.45|0
1651693200000|2022-05-04 19:40:00|194.48|192.08|195.43|193.03|195.86|193.46|192.16|189.76|0
1651693500000|2022-05-04 19:45:00|195.01|192.61|197.66|195.26|197.66|195.26|192.9|190.5|0
1651693800000|2022-05-04 19:50:00|197.82|195.42|195.32|192.92|198.84|196.44|194.89|192.49|0
1651694100000|2022-05-04 19:55:00|195.48|193.08|195.26|192.86|196.33|193.93|193.04|190.64|0
1651694400000|2022-05-04 20:00:00|195.9|193.5|196.3|193.9|196.94|194.54|194.2|191.8|0
1651694700000|2022-05-04 20:05:00|196.09|193.69|196.4|194|197.36|194.96|196.09|193.69|0
1651695000000|2022-05-04 20:10:00|196.51|194.11|195.69|193.29|196.83|194.43|194.81|192.41|0
1651695300000|2022-05-04 20:15:00|195.36|192.56|195.36|192.56|195.99|193.19|195.15|192.35|0
1651695600000|2022-05-04 20:20:00|195.46|192.66|195.35|192.55|196.31|193.51|195.35|192.55|0
1651695900000|2022-05-04 20:25:00|195.46|192.66|195.14|192.34|196.09|193.29|195.14|192.34|0
1651696200000|2022-05-04 20:30:00|194.82|192.02|194.51|191.71|195.14|192.34|194.51|191.71|0
1651696500000|2022-05-04 20:35:00|194.61|191.81|194.82|192.02|194.93|192.13|194.19|191.39|0
1651696800000|2022-05-04 20:40:00|194.76|191.96|194.82|192.02|194.97|192.17|194.61|191.81|0
1651697100000|2022-05-04 20:45:00|194.71|191.91|194.29|191.49|194.92|192.12|194.18|191.38|0
1651697400000|2022-05-04 20:50:00|194.39|191.59|194.5|191.7|194.81|192.01|194.23|191.43|0
1651697700000|2022-05-04 20:55:00|194.39|191.59|194.34|191.54|194.6|191.8|194.18|191.38|0
1651698000000|2022-05-04 21:00:00|194.52|191.72|195.12|192.32|195.16|192.36|194.43|191.63|0
1651698300000|2022-05-04 21:05:00|195.26|192.46|195.27|192.47|195.59|192.79|195.13|192.33|0
1651698600000|2022-05-04 21:10:00|195.33|192.53|195.48|192.68|195.51|192.71|195.32|192.52|0
1651698900000|2022-05-04 21:15:00|195.5|192.7|195.74|192.94|195.77|192.97|195.48|192.68|0
1651699200000|2022-05-04 21:20:00|195.81|193.01|195.6|192.8|195.81|193.01|195.54|192.74|0
1651699500000|2022-05-04 21:25:00|195.59|192.79|195.8|193|195.8|193|195.46|192.66|0
1651699800000|2022-05-04 21:30:00|195.86|193.06|195.94|193.14|196.01|193.21|195.86|193.06|0
1651700100000|2022-05-04 21:35:00|195.9|193.1|195.9|193.1|195.9|193.1|195.88|193.08|0
1651700400000|2022-05-04 21:40:00|195.88|193.08|195.55|192.75|195.88|193.08|195.55|192.75|0
1651700700000|2022-05-04 21:45:00|195.57|192.77|195.7|192.9|195.8|193|195.57|192.77|0
1651701000000|2022-05-04 21:50:00|195.73|192.93|195.64|192.84|195.78|192.98|195.64|192.84|0
1651701300000|2022-05-04 21:55:00|195.62|192.82|195.59|192.79|195.67|192.87|195.47|192.67|0
1651701600000|2022-05-04 22:00:00|196|193.2|196.31|193.51|196.48|193.68|195.26|192.46|0
1651701900000|2022-05-04 22:05:00|196.26|193.46|196.26|193.46|196.48|193.68|195.89|193.09|0
1651702200000|2022-05-04 22:10:00|196.16|193.36|197.11|194.31|197.32|194.52|195.99|193.19|0
1651702500000|2022-05-04 22:15:00|197.05|194.25|197.96|195.16|197.96|195.16|197.05|194.25|0
1651702800000|2022-05-04 22:20:00|198.06|195.26|198.11|195.31|198.7|195.9|197.9|195.1|0
1651703100000|2022-05-04 22:25:00|198.06|195.26|197.74|194.94|198.17|195.37|197.58|194.78|0
1651703400000|2022-05-04 22:30:00|197.85|195.05|196.57|193.77|197.85|195.05|196.36|193.56|0
1651703700000|2022-05-04 22:35:00|196.46|193.66|195.51|192.71|196.46|193.66|195.19|192.39|0
1651704000000|2022-05-04 22:40:00|195.4|192.6|194.56|191.76|195.4|192.6|194.35|191.55|0
1651704300000|2022-05-04 22:45:00|194.66|191.86|194.66|191.86|194.98|192.18|194.56|191.76|0
1651704600000|2022-05-04 22:50:00|194.77|191.97|195.08|192.28|195.19|192.39|194.76|191.96|0
1651704900000|2022-05-04 22:55:00|195.13|192.33|194.87|192.07|195.4|192.6|194.76|191.96|0
1651705200000|2022-05-04 23:00:00|194.97|192.17|195.39|192.59|195.55|192.75|194.87|192.07|0
1651705500000|2022-05-04 23:05:00|195.5|192.7|195.6|192.8|195.81|193.01|195.29|192.49|0
1651705800000|2022-05-04 23:10:00|195.71|192.91|195.71|192.91|196.13|193.33|195.6|192.8|0
1651706100000|2022-05-04 23:15:00|195.6|192.8|195.49|192.69|195.81|193.01|195.39|192.59|0
1651706400000|2022-05-04 23:20:00|195.6|192.8|195.17|192.37|195.6|192.8|194.96|192.16|0
1651706700000|2022-05-04 23:25:00|195.07|192.27|195.07|192.27|195.28|192.48|194.96|192.16|0
1651707000000|2022-05-04 23:30:00|195.17|192.37|194.75|191.95|195.17|192.37|194.64|191.84|0
1651707300000|2022-05-04 23:35:00|194.85|192.05|194.32|191.52|195.27|192.47|194.22|191.42|0
1651707600000|2022-05-04 23:40:00|194.22|191.42|194.74|191.94|194.85|192.05|194.22|191.42|0
1651707900000|2022-05-04 23:45:00|194.69|191.89|194.58|191.78|194.85|192.05|194.53|191.73|0
1651708200000|2022-05-04 23:50:00|194.64|191.84|195.37|192.57|195.37|192.57|194.64|191.84|0
1651708500000|2022-05-04 23:55:00|195.27|192.47|195.16|192.36|195.48|192.68|195.05|192.25|0
1651708800000|2022-05-05 00:00:00|195.26|192.46|195.26|192.46|195.69|192.89|195.05|192.25|0
1651709100000|2022-05-05 00:05:00|195.37|192.57|195.05|192.25|195.42|192.62|194.63|191.83|0
1651709400000|2022-05-05 00:10:00|194.99|192.19|194.89|192.09|195.36|192.56|194.63|191.83|0
1651709700000|2022-05-05 00:15:00|194.84|192.04|195.26|192.46|195.26|192.46|194.73|191.93|0
1651710000000|2022-05-05 00:20:00|195.15|192.35|196.63|193.83|197.48|194.68|194.99|192.19|0
1651710300000|2022-05-05 00:25:00|196.74|193.94|195.89|193.09|197.05|194.25|195.89|193.09|0
1651710600000|2022-05-05 00:30:00|195.99|193.19|197.05|194.25|197.37|194.57|195.89|193.09|0
1651710900000|2022-05-05 00:35:00|197.1|194.3|197.05|194.25|197.37|194.57|196.73|193.93|0
1651711200000|2022-05-05 00:40:00|196.99|194.19|196.52|193.72|197.05|194.25|196.41|193.61|0
1651711500000|2022-05-05 00:45:00|196.62|193.82|197.15|194.35|197.47|194.67|196.52|193.72|0
1651711800000|2022-05-05 00:50:00|197.04|194.24|196.77|193.97|197.15|194.35|196.62|193.82|0
1651712100000|2022-05-05 00:55:00|196.83|194.03|197.2|194.4|197.36|194.56|196.51|193.71|0
1651712400000|2022-05-05 01:00:00|197.25|194.45|197.14|194.34|197.57|194.77|197.09|194.29|0
1651712700000|2022-05-05 01:05:00|197.25|194.45|197.04|194.24|197.57|194.77|197.04|194.24|0
1651713000000|2022-05-05 01:10:00|196.98|194.18|196.93|194.13|197.25|194.45|196.93|194.13|0
1651713300000|2022-05-05 01:15:00|197.03|194.23|196.82|194.02|197.03|194.23|196.18|193.38|0
1651713600000|2022-05-05 01:20:00|196.93|194.13|197.77|194.97|197.77|194.97|196.71|193.91|0
1651713900000|2022-05-05 01:25:00|197.88|195.08|199.74|196.94|199.85|197.05|197.77|194.97|0
1651714200000|2022-05-05 01:30:00|199.53|196.73|199.1|196.3|200.49|197.69|198.99|196.19|0
1651714500000|2022-05-05 01:35:00|199.04|196.24|199.1|196.3|199.26|196.46|198.72|195.92|0
1651714800000|2022-05-05 01:40:00|199.04|196.24|197.82|195.02|199.2|196.4|197.5|194.7|0
1651715100000|2022-05-05 01:45:00|197.92|195.12|197.07|194.27|198.14|195.34|196.86|194.06|0
1651715400000|2022-05-05 01:50:00|197.02|194.22|196.65|193.85|197.07|194.27|196.54|193.74|0
1651715700000|2022-05-05 01:55:00|196.75|193.95|197.28|194.48|197.49|194.69|196.75|193.95|0
1651716000000|2022-05-05 02:00:00|197.33|194.53|196.75|193.95|197.39|194.59|196.69|193.89|0
1651716300000|2022-05-05 02:05:00|196.69|193.89|197.17|194.37|197.28|194.48|196.59|193.79|0
1651716600000|2022-05-05 02:10:00|197.22|194.42|197.06|194.26|197.49|194.69|196.85|194.05|0
1651716900000|2022-05-05 02:15:00|197.01|194.21|197.17|194.37|197.27|194.47|196.95|194.15|0
1651717200000|2022-05-05 02:20:00|197.06|194.26|196.11|193.31|197.06|194.26|195.9|193.1|0
1651717500000|2022-05-05 02:25:00|196.05|193.25|196.63|193.83|196.63|193.83|195.9|193.1|0
1651717800000|2022-05-05 02:30:00|196.68|193.88|196.36|193.56|196.84|194.04|196.31|193.51|0
1651718100000|2022-05-05 02:35:00|196.31|193.51|196.52|193.72|196.52|193.72|196|193.2|0
1651718400000|2022-05-05 02:40:00|196.42|193.62|196.78|193.98|196.78|193.98|196.42|193.62|0
1651718700000|2022-05-05 02:45:00|196.73|193.93|196.84|194.04|196.84|194.04|196.41|193.61|0
1651719000000|2022-05-05 02:50:00|196.78|193.98|196.67|193.87|197.15|194.35|196.62|193.82|0
1651719300000|2022-05-05 02:55:00|196.62|193.82|196.3|193.5|196.94|194.14|196.3|193.5|0
1651719600000|2022-05-05 03:00:00|196.51|193.71|197.04|194.24|197.47|194.67|196.51|193.71|0
1651719900000|2022-05-05 03:05:00|197.15|194.35|197.89|195.09|197.89|195.09|196.72|193.92|0
1651720200000|2022-05-05 03:10:00|197.99|195.19|197.67|194.87|197.99|195.19|197.36|194.56|0
1651720500000|2022-05-05 03:15:00|197.78|194.98|198.42|195.62|198.42|195.62|197.67|194.87|0
1651720800000|2022-05-05 03:20:00|198.31|195.51|198.09|195.29|198.42|195.62|197.88|195.08|0
1651721100000|2022-05-05 03:25:00|198.2|195.4|198.73|195.93|198.73|195.93|198.09|195.29|0
1651721400000|2022-05-05 03:30:00|198.62|195.82|197.98|195.18|198.62|195.82|197.88|195.08|0
1651721700000|2022-05-05 03:35:00|197.93|195.13|197.88|195.08|198.41|195.61|197.88|195.08|0
1651722000000|2022-05-05 03:40:00|197.82|195.02|198.19|195.39|198.41|195.61|197.82|195.02|0
1651722300000|2022-05-05 03:45:00|198.14|195.34|198.24|195.44|198.3|195.5|197.98|195.18|0
1651722600000|2022-05-05 03:50:00|198.19|195.39|197.98|195.18|198.4|195.6|197.87|195.07|0
1651722900000|2022-05-05 03:55:00|198.03|195.23|198.19|195.39|198.24|195.44|197.87|195.07|0
1651723200000|2022-05-05 04:00:00|198.08|195.28|198.4|195.6|198.4|195.6|198.08|195.28|0
1651723500000|2022-05-05 04:05:00|198.18|195.38|198.18|195.38|198.29|195.49|198.08|195.28|0
1651723800000|2022-05-05 04:10:00|198.08|195.28|198.23|195.43|198.29|195.49|198.02|195.22|0
1651724100000|2022-05-05 04:15:00|198.29|195.49|198.12|195.32|198.29|195.49|197.97|195.17|0
1651724400000|2022-05-05 04:20:00|198.18|195.38|198.18|195.38|198.18|195.38|198.07|195.27|0
1651724700000|2022-05-05 04:25:00|198.39|195.59|198.17|195.37|198.49|195.69|198.12|195.32|0
1651725000000|2022-05-05 04:30:00|198.28|195.48|198.38|195.58|198.49|195.69|198.07|195.27|0
1651725300000|2022-05-05 04:35:00|198.33|195.53|199.13|196.33|199.24|196.44|198.33|195.53|0
1651725600000|2022-05-05 04:40:00|199.02|196.22|199.71|196.91|199.82|197.02|198.91|196.11|0
1651725900000|2022-05-05 04:45:00|199.66|196.86|199.87|197.07|199.87|197.07|199.6|196.8|0
1651726200000|2022-05-05 04:50:00|199.76|196.96|199.98|197.18|200.13|197.33|199.66|196.86|0
1651726500000|2022-05-05 04:55:00|199.87|197.07|200.4|197.6|200.4|197.6|199.87|197.07|0
1651726800000|2022-05-05 05:00:00|200.45|197.65|200.19|197.39|200.83|198.03|200.19|197.39|0
1651727100000|2022-05-05 05:05:00|199.97|197.17|199.33|196.53|200.08|197.28|199.12|196.32|0
1651727400000|2022-05-05 05:10:00|199.22|196.42|200.4|197.6|200.4|197.6|199.22|196.42|0
1651727700000|2022-05-05 05:15:00|200.5|197.7|200.61|197.81|200.72|197.92|200.39|197.59|0
1651728000000|2022-05-05 05:20:00|200.5|197.7|200.61|197.81|201.79|198.99|200.39|197.59|0
1651728300000|2022-05-05 05:25:00|200.66|197.86|200.18|197.38|200.71|197.91|199.96|197.16|0
1651728600000|2022-05-05 05:30:00|200.23|197.43|200.92|198.12|200.92|198.12|200.17|197.37|0
1651728900000|2022-05-05 05:35:00|201.03|198.23|200.87|198.07|201.89|199.09|200.71|197.91|0
1651729200000|2022-05-05 05:40:00|200.81|198.01|201.13|198.33|201.35|198.55|200.71|197.91|0
1651729500000|2022-05-05 05:45:00|200.81|198.01|199.79|196.99|200.92|198.12|199.1|196.3|0
1651729800000|2022-05-05 05:50:00|199.85|197.05|200.17|197.37|200.49|197.69|199.42|196.62|0
1651730100000|2022-05-05 05:55:00|200.27|197.47|201.02|198.22|201.02|198.22|200.06|197.26|0
1651730400000|2022-05-05 06:00:00|201.13|198.33|200.38|197.58|201.45|198.65|199.95|197.15|0
1651730700000|2022-05-05 06:05:00|200.21|197.41|199.41|196.61|200.21|197.41|199.3|196.5|0
1651731000000|2022-05-05 06:10:00|199.52|196.72|200.16|197.36|201.12|198.32|199.41|196.61|0
1651731300000|2022-05-05 06:15:00|199.94|197.14|200.69|197.89|201.12|198.32|199.84|197.04|0
1651731600000|2022-05-05 06:20:00|200.74|197.94|199.3|196.5|200.9|198.1|199.08|196.28|0
1651731900000|2022-05-05 06:25:00|199.19|196.39|196.53|193.73|199.51|196.71|196|193.2|0
1651732200000|2022-05-05 06:30:00|196.43|193.63|196.53|193.73|196.64|193.84|195.48|192.68|0
1651732500000|2022-05-05 06:35:00|196.64|193.84|195.68|192.88|196.64|193.84|195.58|192.78|0
1651732800000|2022-05-05 06:40:00|195.79|192.99|196.07|193.27|197.11|194.31|195.47|192.67|0
1651733100000|2022-05-05 06:45:00|196.17|193.37|196.17|193.37|196.59|193.79|195.85|193.05|0
1651733400000|2022-05-05 06:50:00|196.22|193.42|195.85|193.05|196.7|193.9|195.85|193.05|0
1651733700000|2022-05-05 06:55:00|195.96|193.16|194.74|191.94|196.59|193.79|194.59|191.79|0
1651734000000|2022-05-05 07:00:00|195.22|192.42|195.53|192.73|195.85|193.05|193.64|190.84|0
1651734300000|2022-05-05 07:05:00|195.44|193.04|194.75|192.35|195.54|193.14|193.18|190.78|0
1651734600000|2022-05-05 07:10:00|194.8|192.4|192.08|189.68|194.85|192.45|192.08|189.68|0
1651734900000|2022-05-05 07:15:00|191.98|189.58|191.04|188.64|192.39|189.99|190.94|188.54|0
1651735200000|2022-05-05 07:20:00|190.98|188.58|189.62|187.22|193.23|190.83|189.08|186.68|0
1651735500000|2022-05-05 07:25:00|189.57|187.17|189.26|186.86|190.71|188.31|189.05|186.65|0
1651735800000|2022-05-05 07:30:00|189.46|187.06|189.77|187.37|190.91|188.51|189.46|187.06|0
1651736100000|2022-05-05 07:35:00|189.87|187.47|188.53|186.13|191.01|188.61|188.43|186.03|0
1651736400000|2022-05-05 07:40:00|188.63|186.23|190.28|187.88|190.39|187.99|188.53|186.13|0
1651736700000|2022-05-05 07:45:00|190.23|187.83|190.9|188.5|191.32|188.92|189.77|187.37|0
1651737000000|2022-05-05 07:50:00|190.64|188.24|191.53|189.13|192.15|189.75|190.49|188.09|0
1651737300000|2022-05-05 07:55:00|191.63|189.23|191.73|189.33|191.94|189.54|190.38|187.98|0
1651737600000|2022-05-05 08:00:00|191.68|189.28|190.59|188.19|192.46|190.06|190.07|187.67|0
1651737900000|2022-05-05 08:05:00|190.69|188.29|189.7|187.3|191.21|188.81|189.55|187.15|0
1651738200000|2022-05-05 08:10:00|189.65|187.25|189.24|186.84|190.89|188.49|188.98|186.58|0
1651738500000|2022-05-05 08:15:00|189.34|186.94|190.06|187.66|191.15|188.75|189.24|186.84|0
1651738800000|2022-05-05 08:20:00|190.01|187.61|191.1|188.7|191.25|188.85|190.01|187.61|0
1651739100000|2022-05-05 08:25:00|190.89|188.49|188.92|186.52|190.89|188.49|188.71|186.31|0
1651739400000|2022-05-05 08:30:00|188.97|186.57|187.63|185.23|189.02|186.62|187.58|185.18|0
1651739700000|2022-05-05 08:35:00|187.58|185.18|187.58|185.18|187.99|185.59|187.48|185.08|0
1651740000000|2022-05-05 08:40:00|187.48|185.08|185.63|183.23|187.58|185.18|185.12|182.72|0
1651740300000|2022-05-05 08:45:00|185.68|183.28|186.24|183.84|186.45|184.05|185.02|182.62|0
1651740600000|2022-05-05 08:50:00|186.34|183.94|186.44|184.04|187.06|184.66|186.14|183.74|0
1651740900000|2022-05-05 08:55:00|186.29|183.89|186.85|184.45|186.85|184.45|185.22|182.82|0
1651741200000|2022-05-05 09:00:00|186.75|184.35|187.05|184.65|187.26|184.86|186.54|184.14|0
1651741500000|2022-05-05 09:05:00|187.1|184.7|187.15|184.75|187.26|184.86|186.54|184.14|0
1651741800000|2022-05-05 09:10:00|187.1|184.7|188.39|185.99|188.59|186.19|187.1|184.7|0
1651742100000|2022-05-05 09:15:00|188.33|185.93|188.69|186.29|188.9|186.5|188.18|185.78|0
1651742400000|2022-05-05 09:20:00|188.64|186.24|186.84|184.44|188.8|186.4|186.53|184.13|0
1651742700000|2022-05-05 09:25:00|186.74|184.34|186.74|184.34|188.07|185.67|186.74|184.34|0
1651743000000|2022-05-05 09:30:00|187.15|184.75|186.48|184.08|187.45|185.05|185.86|183.46|0
1651743300000|2022-05-05 09:35:00|186.43|184.03|186.12|183.72|187.14|184.74|185.91|183.51|0
1651743600000|2022-05-05 09:40:00|186.32|183.92|188.09|185.69|188.09|185.69|185.04|182.64|0
1651743900000|2022-05-05 09:45:00|187.99|185.59|187.37|184.97|187.99|185.59|187.01|184.61|0
1651744200000|2022-05-05 09:50:00|187.32|184.92|187.93|185.53|188.5|186.1|187.21|184.81|0
1651744500000|2022-05-05 09:55:00|187.88|185.48|188.19|185.79|189.22|186.82|187.88|185.48|0
1651744800000|2022-05-05 10:00:00|188.29|185.89|189.73|187.33|189.73|187.33|187.88|185.48|0
1651745100000|2022-05-05 10:05:00|189.84|187.44|189.96|187.56|191.23|188.83|188.7|186.3|0
1651745400000|2022-05-05 10:10:00|190.02|187.62|190.64|188.24|190.79|188.39|189.86|187.46|0
1651745700000|2022-05-05 10:15:00|190.53|188.13|189.13|186.73|190.53|188.13|189.08|186.68|0
1651746000000|2022-05-05 10:20:00|188.88|186.48|189.8|187.4|190.58|188.18|188.15|185.75|0
1651746300000|2022-05-05 10:25:00|189.91|187.51|190.32|187.92|190.63|188.23|189.39|186.99|0
1651746600000|2022-05-05 10:30:00|190.22|187.82|189.18|186.78|190.42|188.02|188.66|186.26|0
1651746900000|2022-05-05 10:35:00|189.08|186.68|189.59|187.19|189.64|187.24|188.87|186.47|0
1651747200000|2022-05-05 10:40:00|189.69|187.29|188.66|186.26|189.8|187.4|188.45|186.05|0
1651747500000|2022-05-05 10:45:00|188.76|186.36|189.59|187.19|189.69|187.29|188.55|186.15|0
1651747800000|2022-05-05 10:50:00|189.48|187.08|189.38|186.98|190.41|188.01|189.27|186.87|0
1651748100000|2022-05-05 10:55:00|189.27|186.87|186.49|184.09|189.27|186.87|186.49|184.09|0
1651748400000|2022-05-05 11:00:00|186.44|184.04|188.14|185.74|188.34|185.94|186.34|183.94|0
1651748700000|2022-05-05 11:05:00|188.03|185.63|189.89|187.49|190.1|187.7|187.93|185.53|0
1651749000000|2022-05-05 11:10:00|189.83|187.43|190.09|187.69|191.03|188.63|189.16|186.76|0
1651749300000|2022-05-05 11:15:00|189.89|187.49|187.38|184.98|190.61|188.21|187.23|184.83|0
1651749600000|2022-05-05 11:20:00|187.44|185.04|186.61|184.21|187.74|185.34|186.31|183.91|0
1651749900000|2022-05-05 11:25:00|186.51|184.11|185.38|182.98|187.02|184.62|185.28|182.88|0
1651750200000|2022-05-05 11:30:00|185.33|182.93|185.89|183.49|186.1|183.7|184.87|182.47|0
1651750500000|2022-05-05 11:35:00|185.94|183.54|186.2|183.8|187.43|185.03|185.48|183.08|0
1651750800000|2022-05-05 11:40:00|186.14|183.74|187.84|185.44|187.99|185.59|186.14|183.74|0
1651751100000|2022-05-05 11:45:00|187.89|185.49|188.04|185.64|188.61|186.21|187.48|185.08|0
1651751400000|2022-05-05 11:50:00|188.09|185.69|187.99|185.59|189.23|186.83|187.88|185.48|0
1651751700000|2022-05-05 11:55:00|188.09|185.69|185.96|183.56|188.81|186.41|185.65|183.25|0
1651752000000|2022-05-05 12:00:00|186.06|183.66|186.36|183.96|186.67|184.27|185.44|183.04|0
1651752300000|2022-05-05 12:05:00|186.26|183.86|187.49|185.09|187.7|185.3|186.06|183.66|0
1651752600000|2022-05-05 12:10:00|187.6|185.2|188.22|185.82|188.42|186.02|187.44|185.04|0
1651752900000|2022-05-05 12:15:00|188.32|185.92|187.49|185.09|188.32|185.92|187.08|184.68|0
1651753200000|2022-05-05 12:20:00|187.59|185.19|185.33|182.93|188.42|186.02|185.23|182.83|0
1651753500000|2022-05-05 12:25:00|185.28|182.88|186.3|183.9|186.87|184.47|184.82|182.42|0
1651753800000|2022-05-05 12:30:00|186.4|184|186.35|183.95|187.07|184.67|185.43|183.03|0
1651754100000|2022-05-05 12:35:00|186.46|184.06|187.45|185.05|187.76|185.36|186.25|183.85|0
1651754400000|2022-05-05 12:40:00|187.35|184.95|186.48|184.08|187.76|185.36|186.27|183.87|0
1651754700000|2022-05-05 12:45:00|186.32|183.92|186.06|183.66|187.04|184.64|186.06|183.66|0
1651755000000|2022-05-05 12:50:00|186.17|183.77|185.65|183.25|186.37|183.97|185.04|182.64|0
1651755300000|2022-05-05 12:55:00|185.55|183.15|185.04|182.64|186.42|184.02|184.93|182.53|0
1651755600000|2022-05-05 13:00:00|185.14|182.74|181.93|179.53|185.14|182.74|181.28|178.88|0
1651755900000|2022-05-05 13:05:00|181.78|179.38|182.92|180.52|183.29|180.89|181.37|178.97|0
1651756200000|2022-05-05 13:10:00|182.98|180.58|183.28|180.88|183.28|180.88|181.96|179.56|0
1651756500000|2022-05-05 13:15:00|183.38|180.98|181.81|179.41|184.19|181.79|181.51|179.11|0
1651756800000|2022-05-05 13:20:00|181.96|179.56|181.96|179.56|183.38|180.98|181.66|179.26|0
1651757100000|2022-05-05 13:25:00|181.86|179.46|180.35|177.95|181.86|179.46|180.35|177.95|0
1651757400000|2022-05-05 13:30:00|180.25|177.85|177.65|175.25|180.75|178.35|175.87|173.47|0
1651757700000|2022-05-05 13:35:00|178.15|175.75|177.42|175.02|179.44|177.04|176.63|174.23|0
1651758000000|2022-05-05 13:40:00|177.03|174.63|172.88|170.48|180.02|177.62|172.69|170.29|0
1651758300000|2022-05-05 13:45:00|173.08|170.68|170.2|167.8|173.47|171.07|169.93|167.53|0
1651758600000|2022-05-05 13:50:00|170.1|167.7|169.61|167.21|171.85|169.45|168.94|166.54|0
1651758900000|2022-05-05 13:55:00|169.71|167.31|168.17|165.77|170.68|168.28|166.44|164.04|0
1651759200000|2022-05-05 14:00:00|168.07|165.67|164.43|162.03|168.17|165.77|161.78|159.38|0
1651759500000|2022-05-05 14:05:00|164.34|161.94|162.25|159.85|165.17|162.77|160.43|158.03|0
1651759800000|2022-05-05 14:10:00|162.16|159.76|163.18|160.78|163.65|161.25|157.98|155.58|0
1651760100000|2022-05-05 14:15:00|163.84|161.44|162.62|160.22|164.03|161.63|160.1|157.7|0
1651760400000|2022-05-05 14:20:00|162.53|160.13|158.45|156.05|162.71|160.31|154.63|152.23|0
1651760700000|2022-05-05 14:25:00|158.72|156.32|158.35|155.95|160.94|158.54|158.17|155.77|0
1651761000000|2022-05-05 14:30:00|157.89|155.49|157.07|154.67|159.55|157.15|156.07|153.67|0
1651761300000|2022-05-05 14:35:00|157.34|154.94|153.98|151.58|158.9|156.5|153.8|151.4|0
1651761600000|2022-05-05 14:40:00|153.8|151.4|158.13|155.73|158.13|155.73|151.35|148.95|0
1651761900000|2022-05-05 14:45:00|157.58|155.18|152.54|150.14|158.86|156.46|152.09|149.69|0
1651762200000|2022-05-05 14:50:00|152.18|149.78|152.99|150.59|155.64|153.24|150.49|148.09|0
1651762500000|2022-05-05 14:55:00|153.43|151.03|156.4|154|156.4|154|153.08|150.68|0
1651762800000|2022-05-05 15:00:00|155.95|153.55|152.14|149.74|157.49|155.09|151.47|149.07|0
1651763100000|2022-05-05 15:05:00|152.18|149.78|148.3|145.9|153.52|151.12|146.56|144.16|0
1651763400000|2022-05-05 15:10:00|148.34|145.94|149.53|147.13|149.53|147.13|145.71|143.31|0
1651763700000|2022-05-05 15:15:00|148.82|146.42|148.47|146.07|151.02|148.62|146.3|143.9|0
1651764000000|2022-05-05 15:20:00|148.3|145.9|145.6|143.2|148.65|146.25|145.6|143.2|0
1651764300000|2022-05-05 15:25:00|145.77|143.37|148.99|146.59|148.99|146.59|145.34|142.94|0
1651764600000|2022-05-05 15:30:00|148.47|146.07|148.91|146.51|151.9|149.5|147.25|144.85|0
1651764900000|2022-05-05 15:35:00|149.17|146.77|151.15|148.75|154.51|152.11|149.09|146.69|0
1651765200000|2022-05-05 15:40:00|150.97|148.57|149.19|146.79|152.22|149.82|148.93|146.53|0
1651765500000|2022-05-05 15:45:00|148.93|146.53|146.21|143.81|148.93|146.53|145.17|142.77|0
1651765800000|2022-05-05 15:50:00|146.47|144.07|138.6|136.2|146.47|144.07|138.26|135.86|0
1651766100000|2022-05-05 15:55:00|138.85|136.45|142.69|140.29|144.14|141.74|137.04|134.64|0
1651766400000|2022-05-05 16:00:00|142.35|139.95|141.5|139.1|142.35|139.95|137.82|135.42|0
1651766700000|2022-05-05 16:05:00|141.59|139.19|146.11|143.71|146.46|144.06|141.59|139.19|0
1651767000000|2022-05-05 16:10:00|145.77|143.37|146.97|144.57|149.15|146.75|144.05|141.65|0
1651767300000|2022-05-05 16:15:00|146.89|144.49|148.1|145.7|148.45|146.05|144.82|142.42|0
1651767600000|2022-05-05 16:20:00|148.19|145.79|145.85|143.45|149.76|147.36|145.33|142.93|0
1651767900000|2022-05-05 16:25:00|146.62|144.22|148.14|145.74|151.25|148.85|146.28|143.88|0
1651768200000|2022-05-05 16:30:00|148.27|145.87|145.79|143.39|153.22|150.82|145.66|143.26|0
1651768500000|2022-05-05 16:35:00|145.58|143.18|143.42|141.02|145.58|143.18|141.38|138.98|0
1651768800000|2022-05-05 16:40:00|143.17|140.77|141.8|139.4|143.42|141.02|140.61|138.21|0
1651769100000|2022-05-05 16:45:00|141.89|139.49|140.53|138.13|142.74|140.34|139.43|137.03|0
1651769400000|2022-05-05 16:50:00|140.87|138.47|145.05|142.65|145.48|143.08|140.78|138.38|0
1651769700000|2022-05-05 16:55:00|145.83|143.43|147.48|145.08|147.57|145.17|145.14|142.74|0
1651770000000|2022-05-05 17:00:00|147.65|145.25|150.81|148.41|152.68|150.28|147.65|145.25|0
1651770300000|2022-05-05 17:05:00|150.9|148.5|152.81|150.41|154.2|151.8|150.64|148.24|0
1651770600000|2022-05-05 17:10:00|152.77|150.37|146.61|144.21|154.33|151.93|146.35|143.95|0
1651770900000|2022-05-05 17:15:00|146.87|144.47|147.13|144.73|148.27|145.87|144.18|141.78|0
1651771200000|2022-05-05 17:20:00|146.87|144.47|147.74|145.34|148.71|146.31|145.65|143.25|0
1651771500000|2022-05-05 17:25:00|147.48|145.08|147.74|145.34|148.18|145.78|145.13|142.73|0
1651771800000|2022-05-05 17:30:00|147.83|145.43|145.56|143.16|147.83|145.43|144.09|141.69|0
1651772100000|2022-05-05 17:35:00|145.69|143.29|147.3|144.9|151.53|149.13|145.69|143.29|0
1651772400000|2022-05-05 17:40:00|147.39|144.99|147.38|144.98|150.51|148.11|146.34|143.94|0
1651772700000|2022-05-05 17:45:00|147.21|144.81|144.86|142.46|148.7|146.3|144.86|142.46|0
1651773000000|2022-05-05 17:50:00|145.12|142.72|142.8|140.4|145.12|142.72|141.69|139.29|0
1651773300000|2022-05-05 17:55:00|143.05|140.65|142.71|140.31|143.31|140.91|140.66|138.26|0
1651773600000|2022-05-05 18:00:00|142.62|140.22|142.45|140.05|143.74|141.34|139.77|137.37|0
1651773900000|2022-05-05 18:05:00|142.62|140.22|144.33|141.93|145.28|142.88|141.94|139.54|0
1651774200000|2022-05-05 18:10:00|144.42|142.02|143.56|141.16|145.28|142.88|141.85|139.45|0
1651774500000|2022-05-05 18:15:00|143.64|141.24|149.53|147.13|151.61|149.21|143.39|140.99|0
1651774800000|2022-05-05 18:20:00|150.1|147.7|142.85|140.45|150.1|147.7|142.21|139.81|0
1651775100000|2022-05-05 18:25:00|142.6|140.2|137.12|134.72|143.28|140.88|137.12|134.72|0
1651775400000|2022-05-05 18:30:00|136.91|134.51|140.42|138.02|142.11|139.71|136.91|134.51|0
1651775700000|2022-05-05 18:35:00|140.25|137.85|142.27|139.87|142.27|139.87|139.57|137.17|0
1651776000000|2022-05-05 18:40:00|141.76|139.36|141.51|139.11|143.29|140.89|140.24|137.84|0
1651776300000|2022-05-05 18:45:00|142.02|139.62|143.29|140.89|144.66|142.26|141.59|139.19|0
1651776600000|2022-05-05 18:50:00|143.2|140.8|143.8|141.4|148.2|145.8|143.03|140.63|0
1651776900000|2022-05-05 18:55:00|143.46|141.06|143.37|140.97|143.8|141.4|142.1|139.7|0
1651777200000|2022-05-05 19:00:00|143.46|141.06|139.15|136.75|144.31|141.91|139.15|136.75|0
1651777500000|2022-05-05 19:05:00|139.31|136.91|138.81|136.41|140.24|137.84|137.06|134.66|0
1651777800000|2022-05-05 19:10:00|138.89|136.49|134.84|132.44|139.31|136.91|134.84|132.44|0
1651778100000|2022-05-05 19:15:00|134.92|132.52|136.56|134.16|136.73|134.33|134.67|132.27|0
1651778400000|2022-05-05 19:20:00|136.65|134.25|135.25|132.85|136.73|134.33|134.26|131.86|0
1651778700000|2022-05-05 19:25:00|135.33|132.93|133.11|130.71|138.64|136.24|131.89|129.49|0
1651779000000|2022-05-05 19:30:00|132.86|130.46|137.81|135.41|138.64|136.24|130.92|128.52|0
1651779300000|2022-05-05 19:35:00|138.01|135.61|141.11|138.71|143.22|140.82|138.01|135.61|0
1651779600000|2022-05-05 19:40:00|142.12|139.72|138.34|135.94|144.24|141.84|137.68|135.28|0
1651779900000|2022-05-05 19:45:00|138.68|136.28|135.38|132.98|140.61|138.21|132.86|130.46|0
1651780200000|2022-05-05 19:50:00|135.87|133.47|143.04|140.64|152.89|150.49|135.87|133.47|0
1651780500000|2022-05-05 19:55:00|144.15|141.75|150.11|147.71|150.11|147.71|143.89|141.49|0
1651780800000|2022-05-05 20:00:00|149.76|147.36|149.85|147.45|151.08|148.68|147.93|145.53|0
1651781100000|2022-05-05 20:05:00|150.11|147.71|149.93|147.53|150.63|148.23|148.02|145.62|0
1651781400000|2022-05-05 20:10:00|149.85|147.45|150.7|148.3|152.95|150.55|149.34|146.94|0
1651781700000|2022-05-05 20:15:00|150.51|147.71|149.89|147.09|151.12|148.32|149.84|147.04|0
1651782000000|2022-05-05 20:20:00|149.84|147.04|149.36|146.56|150.81|148.01|149.36|146.56|0
1651782300000|2022-05-05 20:25:00|149.28|146.48|149.62|146.82|149.84|147.04|148.92|146.12|0
1651782600000|2022-05-05 20:30:00|149.66|146.86|149.27|146.47|149.89|147.09|148.92|146.12|0
1651782900000|2022-05-05 20:35:00|149.01|146.21|150.14|147.34|150.14|147.34|148.92|146.12|0
1651783200000|2022-05-05 20:40:00|150.06|147.26|151.9|149.1|151.9|149.1|149.88|147.08|0
1651783500000|2022-05-05 20:45:00|151.99|149.19|151.46|148.66|152.88|150.08|151.46|148.66|0
1651783800000|2022-05-05 20:50:00|151.37|148.57|151.28|148.48|151.99|149.19|151.11|148.31|0
1651784100000|2022-05-05 20:55:00|151.37|148.57|150.73|147.93|151.72|148.92|149.7|146.9|0
1651784400000|2022-05-05 21:00:00|150.91|148.11|150.35|147.55|151.09|148.29|150.3|147.5|0
1651784700000|2022-05-05 21:05:00|150.33|147.53|150.22|147.42|150.36|147.56|150.13|147.33|0
1651785000000|2022-05-05 21:10:00|150.24|147.44|149.85|147.05|150.32|147.52|149.85|147.05|0
1651785300000|2022-05-05 21:15:00|150.01|147.21|149.96|147.16|150.06|147.26|149.92|147.12|0
1651785600000|2022-05-05 21:20:00|149.79|146.99|149.47|146.67|149.88|147.08|149.43|146.63|0
1651785900000|2022-05-05 21:25:00|149.49|146.69|149.33|146.53|149.5|146.7|149.32|146.52|0
1651786200000|2022-05-05 21:30:00|149.34|146.54|149.48|146.68|149.53|146.73|149.34|146.54|0
1651786500000|2022-05-05 21:35:00|149.41|146.61|149.77|146.97|149.78|146.98|149.34|146.54|0
1651786800000|2022-05-05 21:40:00|149.75|146.95|149.56|146.76|149.76|146.96|149.49|146.69|0
1651787100000|2022-05-05 21:45:00|149.58|146.78|149.75|146.95|149.77|146.97|149.56|146.76|0
1651787400000|2022-05-05 21:50:00|149.74|146.94|149.8|147|149.8|147|149.71|146.91|0
1651787700000|2022-05-05 21:55:00|149.77|146.97|149.71|146.91|149.79|146.99|149.6|146.8|0
1651788000000|2022-05-05 22:00:00|149.19|146.39|148.1|145.3|149.19|146.39|147.89|145.09|0
1651788300000|2022-05-05 22:05:00|148.06|145.26|147.93|145.13|148.49|145.69|147.84|145.04|0
1651788600000|2022-05-05 22:10:00|148.1|145.3|148.97|146.17|148.97|146.17|148.01|145.21|0
1651788900000|2022-05-05 22:15:00|148.88|146.08|146.75|143.95|148.88|146.08|146.75|143.95|0
1651789200000|2022-05-05 22:20:00|146.67|143.87|146.45|143.65|147.27|144.47|145.98|143.18|0
1651789500000|2022-05-05 22:25:00|146.36|143.56|146.58|143.78|146.79|143.99|145.93|143.13|0
1651789800000|2022-05-05 22:30:00|146.79|143.99|148.22|145.42|148.66|145.86|146.79|143.99|0
1651790100000|2022-05-05 22:35:00|148.18|145.38|148.52|145.72|148.87|146.07|148.18|145.38|0
1651790400000|2022-05-05 22:40:00|148.57|145.77|148.7|145.9|148.87|146.07|148.35|145.55|0
1651790700000|2022-05-05 22:45:00|148.78|145.98|148.78|145.98|149.31|146.51|148.56|145.76|0
1651791000000|2022-05-05 22:50:00|148.74|145.94|147.48|144.68|148.78|145.98|147.48|144.68|0
1651791300000|2022-05-05 22:55:00|147.52|144.72|148.47|145.67|148.69|145.89|147.52|144.72|0
1651791600000|2022-05-05 23:00:00|148.17|145.37|148.56|145.76|148.6|145.8|147.73|144.93|0
1651791900000|2022-05-05 23:05:00|148.6|145.8|148.47|145.67|148.78|145.98|148.29|145.49|0
1651792200000|2022-05-05 23:10:00|148.51|145.71|148.08|145.28|148.69|145.89|147.82|145.02|0
1651792500000|2022-05-05 23:15:00|148.16|145.36|147.47|144.67|148.25|145.45|147.47|144.67|0
1651792800000|2022-05-05 23:20:00|147.51|144.71|147.72|144.92|147.99|145.19|147.38|144.58|0
1651793100000|2022-05-05 23:25:00|147.81|145.01|148.5|145.7|148.5|145.7|147.46|144.66|0
1651793400000|2022-05-05 23:30:00|148.55|145.75|149.38|146.58|149.46|146.66|148.55|145.75|0
1651793700000|2022-05-05 23:35:00|149.46|146.66|149.11|146.31|149.46|146.66|148.68|145.88|0
1651794000000|2022-05-05 23:40:00|149.02|146.22|149.02|146.22|149.41|146.61|148.85|146.05|0
1651794300000|2022-05-05 23:45:00|148.93|146.13|148.58|145.78|149.2|146.4|148.06|145.26|0
1651794600000|2022-05-05 23:50:00|148.54|145.74|149.45|146.65|149.46|146.66|148.45|145.65|0
1651794900000|2022-05-05 23:55:00|149.41|146.61|149.54|146.74|149.89|147.09|149.23|146.43|0
1651795200000|2022-05-06 00:00:00|149.8|147|148.18|145.38|150.15|147.35|147.8|145|0
1651795500000|2022-05-06 00:05:00|148.06|145.26|146.28|143.48|148.06|145.26|145.5|142.7|0
1651795800000|2022-05-06 00:10:00|146.24|143.44|144.6|141.8|146.41|143.61|144.35|141.55|0
1651796100000|2022-05-06 00:15:00|144.52|141.72|147.18|144.38|147.44|144.64|144.52|141.72|0
1651796400000|2022-05-06 00:20:00|147.27|144.47|147.18|144.38|147.88|145.08|147.05|144.25|0
1651796700000|2022-05-06 00:25:00|147.09|144.29|147.18|144.38|147.44|144.64|147.01|144.21|0
1651797000000|2022-05-06 00:30:00|147.09|144.29|146.14|143.34|147.09|144.29|145.63|142.83|0
1651797300000|2022-05-06 00:35:00|146.05|143.25|145.28|142.48|146.23|143.43|145.02|142.22|0
1651797600000|2022-05-06 00:40:00|145.32|142.52|145.53|142.73|145.71|142.91|145.23|142.43|0
1651797900000|2022-05-06 00:45:00|145.36|142.56|145.4|142.6|145.96|143.16|144.51|141.71|0
1651798200000|2022-05-06 00:50:00|145.28|142.48|144.84|142.04|146.05|143.25|144.33|141.53|0
1651798500000|2022-05-06 00:55:00|144.93|142.13|143.82|141.02|144.97|142.17|143.14|140.34|0
1651798800000|2022-05-06 01:00:00|143.73|140.93|143.6|140.8|144.58|141.78|143.47|140.67|0
1651799100000|2022-05-06 01:05:00|143.52|140.72|144.33|141.53|144.67|141.87|143.47|140.67|0
1651799400000|2022-05-06 01:10:00|144.37|141.57|143.13|140.33|144.41|141.61|143.13|140.33|0
1651799700000|2022-05-06 01:15:00|143.26|140.46|142.53|139.73|143.55|140.75|142.45|139.65|0
1651800000000|2022-05-06 01:20:00|142.45|139.65|142.87|140.07|142.87|140.07|141.6|138.8|0
1651800300000|2022-05-06 01:25:00|142.79|139.99|144.15|141.35|144.4|141.6|142.7|139.9|0
1651800600000|2022-05-06 01:30:00|144.23|141.43|143.29|140.49|144.23|141.43|143.29|140.49|0
1651800900000|2022-05-06 01:35:00|143.38|140.58|143.89|141.09|144.49|141.69|143.29|140.49|0
1651801200000|2022-05-06 01:40:00|143.97|141.17|143.5|140.7|144.83|142.03|143.29|140.49|0
1651801500000|2022-05-06 01:45:00|143.41|140.61|143.29|140.49|144.1|141.3|143.29|140.49|0
1651801800000|2022-05-06 01:50:00|143.37|140.57|143.03|140.23|143.71|140.91|142.69|139.89|0
1651802100000|2022-05-06 01:55:00|143.12|140.32|143.54|140.74|143.71|140.91|143.03|140.23|0
1651802400000|2022-05-06 02:00:00|143.62|140.82|143.54|140.74|144.39|141.59|143.32|140.52|0
1651802700000|2022-05-06 02:05:00|143.45|140.65|142.85|140.05|143.58|140.78|142.68|139.88|0
1651803000000|2022-05-06 02:10:00|142.68|139.88|142.68|139.88|143.02|140.22|142.43|139.63|0
1651803300000|2022-05-06 02:15:00|142.77|139.97|143.53|140.73|143.96|141.16|142.6|139.8|0
1651803600000|2022-05-06 02:20:00|143.45|140.65|143.36|140.56|143.61|140.81|143.1|140.3|0
1651803900000|2022-05-06 02:25:00|143.4|140.6|144.81|142.01|145.06|142.26|143.19|140.39|0
1651804200000|2022-05-06 02:30:00|144.89|142.09|144.98|142.18|145.75|142.95|144.89|142.09|0
1651804500000|2022-05-06 02:35:00|145.06|142.26|144.42|141.62|145.06|142.26|144.38|141.58|0
1651804800000|2022-05-06 02:40:00|144.29|141.49|144.29|141.49|144.46|141.66|144.03|141.23|0
1651805100000|2022-05-06 02:45:00|144.2|141.4|145.06|142.26|145.06|142.26|143.95|141.15|0
1651805400000|2022-05-06 02:50:00|144.89|142.09|145.31|142.51|145.4|142.6|144.8|142|0
1651805700000|2022-05-06 02:55:00|145.35|142.55|145.35|142.55|145.83|143.03|145.14|142.34|0
1651806000000|2022-05-06 03:00:00|145.4|142.6|145.61|142.81|146.43|143.63|145.4|142.6|0
1651806300000|2022-05-06 03:05:00|145.57|142.77|145.13|142.33|145.57|142.77|144.79|141.99|0
1651806600000|2022-05-06 03:10:00|145.09|142.29|144.79|141.99|145.22|142.42|144.79|141.99|0
1651806900000|2022-05-06 03:15:00|144.88|142.08|144.87|142.07|145.05|142.25|144.7|141.9|0
1651807200000|2022-05-06 03:20:00|144.96|142.16|145.47|142.67|145.56|142.76|144.79|141.99|0
1651807500000|2022-05-06 03:25:00|145.39|142.59|145.43|142.63|145.64|142.84|145.13|142.33|0
1651807800000|2022-05-06 03:30:00|145.51|142.71|146.85|144.05|147.02|144.22|145.3|142.5|0
1651808100000|2022-05-06 03:35:00|146.93|144.13|147.28|144.48|147.71|144.91|146.67|143.87|0
1651808400000|2022-05-06 03:40:00|147.23|144.43|147.62|144.82|147.62|144.82|146.67|143.87|0
1651808700000|2022-05-06 03:45:00|147.71|144.91|147.45|144.65|147.8|145|147.36|144.56|0
1651809000000|2022-05-06 03:50:00|147.36|144.56|148.75|145.95|148.92|146.12|147.36|144.56|0
1651809300000|2022-05-06 03:55:00|148.7|145.9|148.75|145.95|149.18|146.38|148.49|145.69|0
1651809600000|2022-05-06 04:00:00|148.7|145.9|148.66|145.86|148.83|146.03|148.48|145.68|0
1651809900000|2022-05-06 04:05:00|148.75|145.95|148.74|145.94|149.09|146.29|148.66|145.86|0
1651810200000|2022-05-06 04:10:00|148.83|146.03|148.39|145.59|148.92|146.12|148.31|145.51|0
1651810500000|2022-05-06 04:15:00|148.43|145.63|147.18|144.38|148.48|145.68|147.09|144.29|0
1651810800000|2022-05-06 04:20:00|147.13|144.33|147.43|144.63|147.61|144.81|146.53|143.73|0
1651811100000|2022-05-06 04:25:00|147.48|144.68|146.83|144.03|147.61|144.81|146.52|143.72|0
1651811400000|2022-05-06 04:30:00|147|144.2|146.91|144.11|147.09|144.29|146.31|143.51|0
1651811700000|2022-05-06 04:35:00|146.87|144.07|146.82|144.02|147.08|144.28|146.65|143.85|0
1651812000000|2022-05-06 04:40:00|146.78|143.98|146.56|143.76|146.78|143.98|146.39|143.59|0
1651812300000|2022-05-06 04:45:00|146.47|143.67|145.96|143.16|146.47|143.67|145.7|142.9|0
1651812600000|2022-05-06 04:50:00|146|143.2|146.47|143.67|146.56|143.76|146|143.2|0
1651812900000|2022-05-06 04:55:00|146.51|143.71|146.9|144.1|146.99|144.19|146.38|143.58|0
1651813200000|2022-05-06 05:00:00|146.64|143.84|145.95|143.15|146.64|143.84|144.92|142.12|0
1651813500000|2022-05-06 05:05:00|146.21|143.41|145.26|142.46|146.72|143.92|145.13|142.33|0
1651813800000|2022-05-06 05:10:00|145.35|142.55|145.26|142.46|145.69|142.89|144.92|142.12|0
1651814100000|2022-05-06 05:15:00|145.34|142.54|146.55|143.75|146.59|143.79|144.91|142.11|0
1651814400000|2022-05-06 05:20:00|146.63|143.83|146.29|143.49|146.72|143.92|146.11|143.31|0
1651814700000|2022-05-06 05:25:00|146.33|143.53|146.8|144|147.06|144.26|145.77|142.97|0
1651815000000|2022-05-06 05:30:00|146.84|144.04|146.63|143.83|147.06|144.26|146.15|143.35|0
1651815300000|2022-05-06 05:35:00|146.54|143.74|147.14|144.34|147.14|144.34|146.06|143.26|0
1651815600000|2022-05-06 05:40:00|147.06|144.26|146.28|143.48|147.1|144.3|145.93|143.13|0
1651815900000|2022-05-06 05:45:00|146.32|143.52|145.85|143.05|146.58|143.78|145.67|142.87|0
1651816200000|2022-05-06 05:50:00|146.02|143.22|146.88|144.08|146.97|144.17|145.93|143.13|0
1651816500000|2022-05-06 05:55:00|146.71|143.91|146.66|143.86|146.79|143.99|145.67|142.87|0
1651816800000|2022-05-06 06:00:00|146.88|144.08|148.44|145.64|148.44|145.64|146.27|143.47|0
1651817100000|2022-05-06 06:05:00|148.26|145.46|148.74|145.94|148.96|146.16|147.91|145.11|0
1651817400000|2022-05-06 06:10:00|148.78|145.98|149.04|146.24|149.13|146.33|148.61|145.81|0
1651817700000|2022-05-06 06:15:00|149.13|146.33|148.12|145.32|149.13|146.33|147.48|144.68|0
1651818000000|2022-05-06 06:20:00|148.17|145.37|148.52|145.72|148.99|146.19|148.04|145.24|0
1651818300000|2022-05-06 06:25:00|148.43|145.63|145.83|143.03|148.43|145.63|145.74|142.94|0
1651818600000|2022-05-06 06:30:00|145.74|142.94|147.9|145.1|147.9|145.1|145.74|142.94|0
1651818900000|2022-05-06 06:35:00|147.99|145.19|148.95|146.15|149.12|146.32|147.21|144.41|0
1651819200000|2022-05-06 06:40:00|149.03|146.23|148.99|146.19|149.12|146.32|148.16|145.36|0
1651819500000|2022-05-06 06:45:00|148.94|146.14|147.72|144.92|149.12|146.32|147.72|144.92|0
1651819800000|2022-05-06 06:50:00|147.64|144.84|146.77|143.97|148.03|145.23|146.77|143.97|0
1651820100000|2022-05-06 06:55:00|146.6|143.8|145.26|142.46|147.37|144.57|145.22|142.42|0
1651820400000|2022-05-06 07:00:00|145.34|142.54|144.36|141.56|145.34|142.54|142.83|140.03|0
1651820700000|2022-05-06 07:05:00|144.24|141.84|142.79|140.39|144.33|141.93|142.67|140.27|0
1651821000000|2022-05-06 07:10:00|142.62|140.22|141.89|139.49|142.62|140.22|140.25|137.85|0
1651821300000|2022-05-06 07:15:00|141.68|139.28|142.28|139.88|142.36|139.96|141.09|138.69|0
1651821600000|2022-05-06 07:20:00|142.49|140.09|140.33|137.93|142.49|140.09|139.86|137.46|0
1651821900000|2022-05-06 07:25:00|139.99|137.59|139.86|137.46|141.26|138.86|139.36|136.96|0
1651822200000|2022-05-06 07:30:00|139.82|137.42|137.25|134.85|139.82|137.42|135.12|132.72|0
1651822500000|2022-05-06 07:35:00|137.33|134.93|136.71|134.31|137.91|135.51|136.5|134.1|0
1651822800000|2022-05-06 07:40:00|136.75|134.35|138.51|136.11|138.8|136.4|136.09|133.69|0
1651823100000|2022-05-06 07:45:00|138.5|136.1|139.17|136.77|139.76|137.36|138.01|135.61|0
1651823400000|2022-05-06 07:50:00|139.21|136.81|141.56|139.16|142.12|139.72|138.54|136.14|0
1651823700000|2022-05-06 07:55:00|141.69|139.29|141.35|138.95|142.62|140.22|140.84|138.44|0
1651824000000|2022-05-06 08:00:00|141.43|139.03|141.01|138.61|141.43|139.03|139.32|136.92|0
1651824300000|2022-05-06 08:05:00|141.09|138.69|141.98|139.58|143.3|140.9|140.5|138.1|0
1651824600000|2022-05-06 08:10:00|142.11|139.71|141.34|138.94|142.62|140.22|140.96|138.56|0
1651824900000|2022-05-06 08:15:00|141.26|138.86|143.64|141.24|144.15|141.75|140.24|137.84|0
1651825200000|2022-05-06 08:20:00|143.81|141.41|142.99|140.59|143.9|141.5|142.57|140.17|0
1651825500000|2022-05-06 08:25:00|142.95|140.55|143.98|141.58|144.06|141.66|142.36|139.96|0
1651825800000|2022-05-06 08:30:00|143.89|141.49|145.58|143.18|148.81|146.41|143.85|141.45|0
1651826100000|2022-05-06 08:35:00|145.62|143.22|145.15|142.75|145.62|143.22|144.38|141.98|0
1651826400000|2022-05-06 08:40:00|144.89|142.49|143.52|141.12|145.1|142.7|143.43|141.03|0
1651826700000|2022-05-06 08:45:00|143.56|141.16|143.77|141.37|144.72|142.32|143.26|140.86|0
1651827000000|2022-05-06 08:50:00|143.51|141.11|140.33|137.93|143.94|141.54|140.03|137.63|0
1651827300000|2022-05-06 08:55:00|140.12|137.72|140.75|138.35|142.06|139.66|140.12|137.72|0
1651827600000|2022-05-06 09:00:00|140.54|138.14|142.91|140.51|143|140.6|140.37|137.97|0
1651827900000|2022-05-06 09:05:00|143|140.6|141.64|139.24|143.17|140.77|141.3|138.9|0
1651828200000|2022-05-06 09:10:00|141.55|139.15|142.06|139.66|143.03|140.63|141.55|139.15|0
1651828500000|2022-05-06 09:15:00|141.93|139.53|140.7|138.3|142.4|140|140.03|137.63|0
1651828800000|2022-05-06 09:20:00|140.62|138.22|139.32|136.92|141.8|139.4|138.86|136.46|0
1651829100000|2022-05-06 09:25:00|139.36|136.96|139.36|136.96|139.9|137.5|138.9|136.5|0
1651829400000|2022-05-06 09:30:00|139.23|136.83|141.54|139.14|141.71|139.31|139.11|136.71|0
1651829700000|2022-05-06 09:35:00|141.58|139.18|142.39|139.99|142.47|140.07|140.7|138.3|0
1651830000000|2022-05-06 09:40:00|142.56|140.16|142.68|140.28|142.73|140.33|141.83|139.43|0
1651830300000|2022-05-06 09:45:00|142.72|140.32|143.06|140.66|144.17|141.77|142.64|140.24|0
1651830600000|2022-05-06 09:50:00|143.02|140.62|144.34|141.94|144.34|141.94|142.76|140.36|0
1651830900000|2022-05-06 09:55:00|144.26|141.86|144.47|142.07|144.85|142.45|143.44|141.04|0
1651831200000|2022-05-06 10:00:00|144.43|142.03|143.48|141.08|144.51|142.11|143.06|140.66|0
1651831500000|2022-05-06 10:05:00|143.4|141|142.67|140.27|144.77|142.37|142.59|140.19|0
1651831800000|2022-05-06 10:10:00|142.72|140.32|142.29|139.89|143.74|141.34|141.19|138.79|0
1651832100000|2022-05-06 10:15:00|142.2|139.8|142.2|139.8|142.46|140.06|141.19|138.79|0
1651832400000|2022-05-06 10:20:00|142.24|139.84|143.09|140.69|143.65|141.25|141.95|139.55|0
1651832700000|2022-05-06 10:25:00|143.18|140.78|144.07|141.67|144.16|141.76|143.13|140.73|0
1651833000000|2022-05-06 10:30:00|144.03|141.63|143.47|141.07|145.36|142.96|143.47|141.07|0
1651833300000|2022-05-06 10:35:00|143.43|141.03|143.94|141.54|144.07|141.67|142.87|140.47|0
1651833600000|2022-05-06 10:40:00|144.02|141.62|143.3|140.9|144.02|141.62|142.7|140.3|0
1651833900000|2022-05-06 10:45:00|143.25|140.85|143.55|141.15|143.72|141.32|142.66|140.26|0
1651834200000|2022-05-06 10:50:00|143.51|141.11|142.19|139.79|143.81|141.41|141.85|139.45|0
1651834500000|2022-05-06 10:55:00|142.02|139.62|142.27|139.87|142.48|140.08|141|138.6|0
1651834800000|2022-05-06 11:00:00|142.36|139.96|140.45|138.05|142.4|140|140.41|138.01|0
1651835100000|2022-05-06 11:05:00|140.5|138.1|139.95|137.55|141|138.6|139.53|137.13|0
1651835400000|2022-05-06 11:10:00|139.99|137.59|138.4|136|139.99|137.59|138.15|135.75|0
1651835700000|2022-05-06 11:15:00|138.48|136.08|138.23|135.83|138.81|136.41|135.16|132.76|0
1651836000000|2022-05-06 11:20:00|138.31|135.91|139.39|136.99|139.73|137.33|138.31|135.91|0
1651836300000|2022-05-06 11:25:00|139.43|137.03|138.6|136.2|139.43|137.03|138.22|135.82|0
1651836600000|2022-05-06 11:30:00|138.47|136.07|138.89|136.49|138.89|136.49|137.23|134.83|0
1651836900000|2022-05-06 11:35:00|138.97|136.57|139.97|137.57|139.97|137.57|138.09|135.69|0
1651837200000|2022-05-06 11:40:00|139.89|137.49|140.51|138.11|140.51|138.11|139.47|137.07|0
1651837500000|2022-05-06 11:45:00|140.56|138.16|139.88|137.48|140.56|138.16|139.88|137.48|0
1651837800000|2022-05-06 11:50:00|140.01|137.61|139.92|137.52|140.34|137.94|139.59|137.19|0
1651838100000|2022-05-06 11:55:00|139.97|137.57|140.72|138.32|141.31|138.91|139.59|137.19|0
1651838400000|2022-05-06 12:00:00|140.47|138.07|141.82|139.42|141.98|139.58|140.38|137.98|0
1651838700000|2022-05-06 12:05:00|141.77|139.37|142.66|140.26|143|140.6|141.14|138.74|0
1651839000000|2022-05-06 12:10:00|142.92|140.52|141.22|138.82|142.92|140.52|140.96|138.56|0
1651839300000|2022-05-06 12:15:00|141.05|138.65|141.55|139.15|141.64|139.24|140.79|138.39|0
1651839600000|2022-05-06 12:20:00|141.64|139.24|140.54|138.14|141.64|139.24|140.2|137.8|0
1651839900000|2022-05-06 12:25:00|140.62|138.22|141.55|139.15|142.61|140.21|139.44|137.04|0
1651840200000|2022-05-06 12:30:00|141.67|139.27|145.36|142.96|149.04|146.64|141.67|139.27|0
1651840500000|2022-05-06 12:35:00|145.88|143.48|147.19|144.79|148.44|146.04|145.1|142.7|0
1651840800000|2022-05-06 12:40:00|146.93|144.53|143.05|140.65|147.19|144.79|142.96|140.56|0
1651841100000|2022-05-06 12:45:00|143.22|140.82|138.14|135.74|143.39|140.99|138.14|135.74|0
1651841400000|2022-05-06 12:50:00|138.39|135.99|137.22|134.82|139.57|137.17|136.89|134.49|0
1651841700000|2022-05-06 12:55:00|137.18|134.78|136.23|133.83|137.55|135.15|133.21|130.81|0
1651842000000|2022-05-06 13:00:00|136.06|133.66|134.91|132.51|137.47|135.07|134.91|132.51|0
1651842300000|2022-05-06 13:05:00|135.24|132.84|135.23|132.83|136.64|134.24|134.91|132.51|0
1651842600000|2022-05-06 13:10:00|135.15|132.75|138.05|135.65|138.46|136.06|135.07|132.67|0
1651842900000|2022-05-06 13:15:00|137.96|135.56|138.38|135.98|138.46|136.06|136.3|133.9|0
1651843200000|2022-05-06 13:20:00|138.46|136.06|138.38|135.98|139.38|136.98|137.21|134.81|0
1651843500000|2022-05-06 13:25:00|138.46|136.06|137.04|134.64|139.04|136.64|137.04|134.64|0
1651843800000|2022-05-06 13:30:00|137.46|135.06|132.36|129.96|139.04|136.64|132.36|129.96|0
1651844100000|2022-05-06 13:35:00|132.27|129.87|129.83|127.43|145.32|142.92|127.25|124.85|0
1651844400000|2022-05-06 13:40:00|129.9|127.5|128.87|126.47|133.43|131.03|128.83|126.43|0
1651844700000|2022-05-06 13:45:00|128.95|126.55|125.28|122.88|129.74|127.34|123.42|121.02|0
1651845000000|2022-05-06 13:50:00|124.97|122.57|124.18|121.78|126.22|123.82|123.26|120.86|0
1651845300000|2022-05-06 13:55:00|124.26|121.86|124.41|122.01|125.57|123.17|122.18|119.78|0
1651845600000|2022-05-06 14:00:00|123.52|121.12|125.34|122.94|126.39|123.99|122.1|119.7|0
1651845900000|2022-05-06 14:05:00|125.8|123.4|124.8|122.4|132.13|129.73|124.34|121.94|0
1651846200000|2022-05-06 14:10:00|123.8|121.4|130.03|127.63|132.27|129.87|122.1|119.7|0
1651846500000|2022-05-06 14:15:00|130.51|128.11|139.98|137.58|142.92|140.52|130.51|128.11|0
1651846800000|2022-05-06 14:20:00|137.05|134.65|137.22|134.82|139.29|136.89|134.84|132.44|0
1651847100000|2022-05-06 14:25:00|138.54|136.14|134.26|131.86|140.04|137.64|134.26|131.86|0
1651847400000|2022-05-06 14:30:00|133.61|131.21|132.67|130.27|137.74|135.34|131.4|129|0
1651847700000|2022-05-06 14:35:00|132.35|129.95|129.44|127.04|132.99|130.59|126.5|124.1|0
1651848000000|2022-05-06 14:40:00|130.08|127.68|131.93|129.53|133.55|131.15|128.49|126.09|0
1651848300000|2022-05-06 14:45:00|130.96|128.56|139.6|137.2|145.91|143.51|130.96|128.56|0
1651848600000|2022-05-06 14:50:00|140.39|137.99|141.95|139.55|141.95|139.55|137.01|134.61|0
1651848900000|2022-05-06 14:55:00|142.29|139.89|143.46|141.06|145.65|143.25|140.69|138.29|0
1651849200000|2022-05-06 15:00:00|143.08|140.68|140.62|138.22|144.27|141.87|139.78|137.38|0
1651849500000|2022-05-06 15:05:00|140.87|138.47|141.21|138.81|142.14|139.74|139.11|136.71|0
1651849800000|2022-05-06 15:10:00|141.12|138.72|141.91|139.51|141.91|139.51|136.71|134.31|0
1651850100000|2022-05-06 15:15:00|142.34|139.94|143.41|141.01|145.85|143.45|141.49|139.09|0
1651850400000|2022-05-06 15:20:00|143.84|141.44|148.71|146.31|149.85|147.45|142.39|139.99|0
1651850700000|2022-05-06 15:25:00|148.8|146.4|146.3|143.9|148.89|146.49|144.26|141.86|0
1651851000000|2022-05-06 15:30:00|146.69|144.29|140.2|137.8|146.69|144.29|139.91|137.51|0
1651851300000|2022-05-06 15:35:00|140.12|137.72|134.7|132.3|140.12|137.72|134.5|132.1|0
1651851600000|2022-05-06 15:40:00|134.87|132.47|136.18|133.78|137.51|135.11|134.62|132.22|0
1651851900000|2022-05-06 15:45:00|135.93|133.53|136.59|134.19|136.84|134.44|134.46|132.06|0
1651852200000|2022-05-06 15:50:00|136.18|133.78|134.08|131.68|139.42|137.02|133.96|131.56|0
1651852500000|2022-05-06 15:55:00|134.21|131.81|133.23|130.83|135.6|133.2|132.09|129.69|0
1651852800000|2022-05-06 16:00:00|132.98|130.58|138.5|136.1|138.66|136.26|132.13|129.73|0
1651853100000|2022-05-06 16:05:00|138.58|136.18|139.33|136.93|143.73|141.33|138.41|136.01|0
1651853400000|2022-05-06 16:10:00|139.58|137.18|134.28|131.88|139.58|137.18|133.42|131.02|0
1651853700000|2022-05-06 16:15:00|133.95|131.55|132.77|130.37|136.91|134.51|132.77|130.37|0
1651854000000|2022-05-06 16:20:00|132.98|130.58|138.49|136.09|140.79|138.39|132.85|130.45|0
1651854300000|2022-05-06 16:25:00|138.82|136.42|139.83|137.43|140.84|138.44|137.49|135.09|0
1651854600000|2022-05-06 16:30:00|139.57|137.17|141.59|139.19|141.93|139.53|137.57|135.17|0
1651854900000|2022-05-06 16:35:00|141.85|139.45|139.74|137.34|142.87|140.47|136.49|134.09|0
1651855200000|2022-05-06 16:40:00|140.07|137.67|141.71|139.31|142.13|139.73|138.23|135.83|0
1651855500000|2022-05-06 16:45:00|141.97|139.57|141.12|138.72|143.15|140.75|141.12|138.72|0
1651855800000|2022-05-06 16:50:00|141.54|139.14|143.36|140.96|144.6|142.2|138.27|135.87|0
1651856100000|2022-05-06 16:55:00|142.81|140.41|149.04|146.64|149.91|147.51|142.72|140.32|0
1651856400000|2022-05-06 17:00:00|149.78|147.38|150.7|148.3|150.96|148.56|147.31|144.91|0
1651856700000|2022-05-06 17:05:00|150.61|148.21|147.82|145.42|150.61|148.21|145.67|143.27|0
1651857000000|2022-05-06 17:10:00|147.74|145.34|145.32|142.92|148.3|145.9|145.24|142.84|0
1651857300000|2022-05-06 17:15:00|145.49|143.09|136.94|134.54|146.35|143.95|136.53|134.13|0
1651857600000|2022-05-06 17:20:00|136.78|134.38|139.19|136.79|141.09|138.69|136.03|133.63|0
1651857900000|2022-05-06 17:25:00|138.69|136.29|140.08|137.68|141.77|139.37|137.45|135.05|0
1651858200000|2022-05-06 17:30:00|140.12|137.72|141.34|138.94|142.32|139.92|139.53|137.13|0
1651858500000|2022-05-06 17:35:00|141.55|139.15|137.52|135.12|143.08|140.68|136.2|133.8|0
1651858800000|2022-05-06 17:40:00|137.73|135.33|138.33|135.93|140.37|137.97|135.79|133.39|0
1651859100000|2022-05-06 17:45:00|138.59|136.19|136.38|133.98|139.93|137.53|135.47|133.07|0
1651859400000|2022-05-06 17:50:00|136.54|134.14|132.68|130.28|137.13|134.73|131.87|129.47|0
1651859700000|2022-05-06 17:55:00|132.52|130.12|132.52|130.12|133.01|130.61|131.55|129.15|0
1651860000000|2022-05-06 18:00:00|132.27|129.87|131.62|129.22|134.35|131.95|131.26|128.86|0
1651860300000|2022-05-06 18:05:00|131.3|128.9|127.7|125.3|131.3|128.9|127.7|125.3|0
1651860600000|2022-05-06 18:10:00|127.74|125.34|130.49|128.09|131.46|129.06|127.62|125.22|0
1651860900000|2022-05-06 18:15:00|130.81|128.41|130.09|127.69|132.76|130.36|129.93|127.53|0
1651861200000|2022-05-06 18:20:00|129.37|126.97|129.64|127.24|131.09|128.69|128.73|126.33|0
1651861500000|2022-05-06 18:25:00|129.12|126.72|128.17|125.77|129.68|127.28|126.82|124.42|0
1651861800000|2022-05-06 18:30:00|128.33|125.93|123.7|121.3|129.52|127.12|123.01|120.61|0
1651862100000|2022-05-06 18:35:00|125.98|123.58|126.73|124.33|128.16|125.76|125.87|123.47|0
1651862400000|2022-05-06 18:40:00|126.81|124.41|126.33|123.93|128.71|126.31|126.02|123.62|0
1651862700000|2022-05-06 18:45:00|126.02|123.62|130.63|128.23|130.63|128.23|125.74|123.34|0
1651863000000|2022-05-06 18:50:00|130.07|127.67|132.85|130.45|133.22|130.82|129.99|127.59|0
1651863300000|2022-05-06 18:55:00|133.3|130.9|128.7|126.3|134.12|131.72|128.7|126.3|0
1651863600000|2022-05-06 19:00:00|128.78|126.38|129.74|127.34|129.9|127.5|127.35|124.95|0
1651863900000|2022-05-06 19:05:00|129.18|126.78|126.4|124|130.22|127.82|125.54|123.14|0
1651864200000|2022-05-06 19:10:00|126.72|124.32|126.4|124|128.62|126.22|126.17|123.77|0
1651864500000|2022-05-06 19:15:00|126.48|124.08|127.62|125.22|127.9|125.5|124.99|122.59|0
1651864800000|2022-05-06 19:20:00|127.19|124.79|124.75|122.35|127.35|124.95|124.52|122.12|0
1651865100000|2022-05-06 19:25:00|124.99|122.59|127.82|125.42|128.85|126.45|124.05|121.65|0
1651865400000|2022-05-06 19:30:00|127.94|125.54|130.93|128.53|131.66|129.26|127.74|125.34|0
1651865700000|2022-05-06 19:35:00|131.26|128.86|138.49|136.09|138.74|136.34|131.18|128.78|0
1651866000000|2022-05-06 19:40:00|138.7|136.3|135.83|133.43|139.24|136.84|135.21|132.81|0
1651866300000|2022-05-06 19:45:00|136.24|133.84|139.07|136.67|140.92|138.52|134.67|132.27|0
1651866600000|2022-05-06 19:50:00|140.25|137.85|137.23|134.83|142.32|139.92|137.23|134.83|0
1651866900000|2022-05-06 19:55:00|137.02|134.62|137.15|134.75|138.15|135.75|135.41|133.01|0
1651867200000|2022-05-06 20:00:00|136.65|134.25|133.39|130.99|136.65|134.25|133.39|130.99|0
1651867500000|2022-05-06 20:05:00|133.31|130.91|132.03|129.63|136.94|134.54|131.7|129.3|0
1651867800000|2022-05-06 20:10:00|132.11|129.71|130.48|128.08|132.11|129.71|130.32|127.92|0
1652079900000|2022-05-09 07:05:00|126.42|124.02|126.69|124.29|126.97|124.57|125.35|122.95|0
1652080200000|2022-05-09 07:10:00|126.77|124.37|128.15|125.75|128.35|125.95|126.73|124.33|0
1652080500000|2022-05-09 07:15:00|128.11|125.71|125.66|123.26|128.47|126.07|125.62|123.22|0
1652080800000|2022-05-09 07:20:00|125.74|123.34|123.48|121.08|125.98|123.58|123.21|120.81|0
1652081100000|2022-05-09 07:25:00|123.32|120.92|124.06|121.66|124.45|122.05|122.82|120.42|0
1652081400000|2022-05-09 07:30:00|124.21|121.81|126.4|124|126.4|124|123.59|121.19|0
1652081700000|2022-05-09 07:35:00|126.56|124.16|126.17|123.77|126.91|124.51|125.58|123.18|0
1652082000000|2022-05-09 07:40:00|126.24|123.84|124.4|122|126.24|123.84|124.4|122|0
1652082300000|2022-05-09 07:45:00|124.44|122.04|124.79|122.39|125.07|122.67|124.05|121.65|0
1652082600000|2022-05-09 07:50:00|124.75|122.35|122.89|120.49|124.99|122.59|122.19|119.79|0
1652082900000|2022-05-09 07:55:00|122.97|120.57|122.93|120.53|124.09|121.69|118.26|115.86|0
1652083200000|2022-05-09 08:00:00|122.85|120.45|121.62|119.22|122.93|120.53|120.86|118.46|0
1652083500000|2022-05-09 08:05:00|121.58|119.18|122.93|120.53|123|120.6|121.09|118.69|0
1652083800000|2022-05-09 08:10:00|122.89|120.49|122.62|120.22|123.39|120.99|122.31|119.91|0
1652084100000|2022-05-09 08:15:00|122.5|120.1|121.62|119.22|123.27|120.87|121.31|118.91|0
1652084400000|2022-05-09 08:20:00|121.69|119.29|120.85|118.45|122.38|119.98|120.78|118.38|0
1652084700000|2022-05-09 08:25:00|120.93|118.53|120.77|118.37|121.65|119.25|120.24|117.84|0
1652085000000|2022-05-09 08:30:00|120.81|118.41|119.33|116.93|122.4|120|119.26|116.86|0
1652085300000|2022-05-09 08:35:00|119.29|116.89|120.46|118.06|120.46|118.06|118.77|116.37|0
1652085600000|2022-05-09 08:40:00|120.5|118.1|120.61|118.21|121.37|118.97|120.24|117.84|0
1652085900000|2022-05-09 08:45:00|120.65|118.25|122.44|120.04|122.59|120.19|120.65|118.25|0
1652086200000|2022-05-09 08:50:00|122.47|120.07|122.74|120.34|123.28|120.88|122.28|119.88|0
1652086500000|2022-05-09 08:55:00|122.82|120.42|122.36|119.96|123.24|120.84|121.63|119.23|0
1652086800000|2022-05-09 09:00:00|122.24|119.84|122.13|119.73|122.58|120.18|121.97|119.57|0
1652087100000|2022-05-09 09:05:00|122.28|119.88|121.82|119.42|122.47|120.07|121.52|119.12|0
1652087400000|2022-05-09 09:10:00|121.78|119.38|123.43|121.03|123.5|121.1|121.74|119.34|0
1652087700000|2022-05-09 09:15:00|123.5|121.1|122.54|120.14|123.66|121.26|121.97|119.57|0
1652088000000|2022-05-09 09:20:00|122.5|120.1|122.5|120.1|123.96|121.56|122.12|119.72|0
1652088300000|2022-05-09 09:25:00|122.42|120.02|120.52|118.12|122.88|120.48|120.29|117.89|0
1652088600000|2022-05-09 09:30:00|120.6|118.2|119.91|117.51|121.13|118.73|119.91|117.51|0
1652088900000|2022-05-09 09:35:00|119.88|117.48|119.01|116.61|120.06|117.66|118.71|116.31|0
1652089200000|2022-05-09 09:40:00|119.08|116.68|120.14|117.74|120.48|118.08|118.56|116.16|0
1652089500000|2022-05-09 09:45:00|120.06|117.66|119.27|116.87|120.36|117.96|118.71|116.31|0
1652089800000|2022-05-09 09:50:00|119.34|116.94|119.61|117.21|120.44|118.04|119.16|116.76|0
1652090100000|2022-05-09 09:55:00|119.57|117.17|120.06|117.66|120.17|117.77|118.25|115.85|0
1652090400000|2022-05-09 10:00:00|119.98|117.58|119.6|117.2|120.51|118.11|119.41|117.01|0
1652090700000|2022-05-09 10:05:00|119.68|117.28|119.3|116.9|120.36|117.96|118.81|116.41|0
1652091000000|2022-05-09 10:10:00|119.22|116.82|118.55|116.15|119.3|116.9|118.4|116|0
1652091300000|2022-05-09 10:15:00|118.4|116|118.92|116.52|119.45|117.05|118.36|115.96|0
1652091600000|2022-05-09 10:20:00|119|116.6|118.43|116.03|119.41|117.01|118.39|115.99|0
1652091900000|2022-05-09 10:25:00|118.54|116.14|118.32|115.92|118.88|116.48|117.42|115.02|0
1652092200000|2022-05-09 10:30:00|118.39|115.99|116.83|114.43|118.47|116.07|116.53|114.13|0
1652092500000|2022-05-09 10:35:00|116.68|114.28|115.5|113.1|116.9|114.5|115.5|113.1|0
1652092800000|2022-05-09 10:40:00|115.57|113.17|114.76|112.36|115.79|113.39|114.69|112.29|0
1652093100000|2022-05-09 10:45:00|114.8|112.4|115.35|112.95|115.35|112.95|113.45|111.05|0
1652093400000|2022-05-09 10:50:00|115.27|112.87|114.01|111.61|115.49|113.09|109.37|106.97|0
1652093700000|2022-05-09 10:55:00|113.97|111.57|114.37|111.97|114.89|112.49|113.57|111.17|0
1652094000000|2022-05-09 11:00:00|114.67|112.27|115.55|113.15|116.02|113.62|114.3|111.9|0
1652094300000|2022-05-09 11:05:00|115.43|113.03|115.18|112.78|116.5|114.1|114.96|112.56|0
1652094600000|2022-05-09 11:10:00|115.1|112.7|114.81|112.41|115.62|113.22|114.08|111.68|0
1652094900000|2022-05-09 11:15:00|114.59|112.19|114.11|111.71|115.1|112.7|113.71|111.31|0
1652095200000|2022-05-09 11:20:00|114.07|111.67|113.81|111.41|114.07|111.67|112.62|110.22|0
1652095500000|2022-05-09 11:25:00|113.74|111.34|113.52|111.12|113.96|111.56|113.3|110.9|0
1652095800000|2022-05-09 11:30:00|113.45|111.05|114.94|112.54|114.94|112.54|112.87|110.47|0
1652096100000|2022-05-09 11:35:00|114.9|112.5|114.46|112.06|116.01|113.61|114.32|111.92|0
1652096400000|2022-05-09 11:40:00|114.61|112.21|114.53|112.13|115.41|113.01|113.59|111.19|0
1652096700000|2022-05-09 11:45:00|114.61|112.21|116.52|114.12|116.59|114.19|114.1|111.7|0
1652097000000|2022-05-09 11:50:00|116.37|113.97|117.45|115.05|117.6|115.2|115.96|113.56|0
1652097300000|2022-05-09 11:55:00|117.53|115.13|117.75|115.35|118.57|116.17|116.78|114.38|0
1652097600000|2022-05-09 12:00:00|117.82|115.42|118.64|116.24|118.64|116.24|116.37|113.97|0
1652097900000|2022-05-09 12:05:00|118.72|116.32|117.95|115.55|120.81|118.41|116.83|114.43|0
1652098200000|2022-05-09 12:10:00|117.87|115.47|118.38|115.98|119.25|116.85|116.9|114.5|0
1652098500000|2022-05-09 12:15:00|118.3|115.9|116.88|114.48|118.53|116.13|116.62|114.22|0
1652098800000|2022-05-09 12:20:00|116.74|114.34|117.92|115.52|118.15|115.75|116.59|114.19|0
1652099100000|2022-05-09 12:25:00|117.85|115.45|116.51|114.11|117.92|115.52|116.51|114.11|0
1652099400000|2022-05-09 12:30:00|116.55|114.15|117.4|115|117.77|115.37|115.7|113.3|0
1652099700000|2022-05-09 12:35:00|117.32|114.92|119.57|117.17|119.57|117.17|117.03|114.63|0
1652100000000|2022-05-09 12:40:00|119.64|117.24|120.25|117.85|121.23|118.83|119.42|117.02|0
1652100300000|2022-05-09 12:45:00|120.47|118.07|120.24|117.84|121|118.6|119.11|116.71|0
1652100600000|2022-05-09 12:50:00|120.32|117.92|120.33|117.93|120.95|118.55|119.92|117.52|0
1652100900000|2022-05-09 12:55:00|120.29|117.89|118.56|116.16|120.37|117.97|118.48|116.08|0
1652101200000|2022-05-09 13:00:00|118.63|116.23|118.93|116.53|119.01|116.61|117.73|115.33|0
1652101500000|2022-05-09 13:05:00|119.01|116.61|119|116.6|119.23|116.83|118.11|115.71|0
1652101800000|2022-05-09 13:10:00|118.85|116.45|121.58|119.18|121.58|119.18|118.4|116|0
1652102100000|2022-05-09 13:15:00|121.88|119.48|119.75|117.35|122.04|119.64|119.68|117.28|0
1652102400000|2022-05-09 13:20:00|119.79|117.39|120.21|117.81|120.21|117.81|118.92|116.52|0
1652102700000|2022-05-09 13:25:00|120.13|117.73|118.73|116.33|120.58|118.18|118.73|116.33|0
1652103000000|2022-05-09 13:30:00|119.11|116.71|118.32|115.92|120.51|118.11|115.65|113.25|0
1652103300000|2022-05-09 13:35:00|119.3|116.9|120.2|117.8|122.64|120.24|116.98|114.58|0
1652103600000|2022-05-09 13:40:00|120.66|118.26|119.59|117.19|120.96|118.56|116.83|114.43|0
1652103900000|2022-05-09 13:45:00|119.86|117.46|115.2|112.8|119.86|117.46|113.26|110.86|0
1652104200000|2022-05-09 13:50:00|115.42|113.02|120.88|118.48|121.37|118.97|114.24|111.84|0
1652104500000|2022-05-09 13:55:00|120.73|118.33|117.6|115.2|120.8|118.4|116.26|113.86|0
1652104800000|2022-05-09 14:00:00|117.22|114.82|115.96|113.56|118.72|116.32|114.34|111.94|0
1652105100000|2022-05-09 14:05:00|115.88|113.48|111.75|109.35|116.92|114.52|111.72|109.32|0
1652105400000|2022-05-09 14:10:00|111.65|109.25|117.27|114.87|118.68|116.28|111.58|109.18|0
1652105700000|2022-05-09 14:15:00|116.97|114.57|115.08|112.68|118.61|116.21|114.43|112.03|0
1652106000000|2022-05-09 14:20:00|114.9|112.5|112.28|109.88|115.86|113.46|112.28|109.88|0
1652106300000|2022-05-09 14:25:00|111.92|109.52|111.71|109.31|113.8|111.4|111.13|108.73|0
1652106600000|2022-05-09 14:30:00|111.17|108.77|112.14|109.74|112.42|110.02|109.99|107.59|0
1652106900000|2022-05-09 14:35:00|111.95|109.55|108.22|105.82|112.21|109.81|108.01|105.61|0
1652107200000|2022-05-09 14:40:00|108.15|105.75|111.34|108.94|111.84|109.44|108.15|105.75|0
1652107500000|2022-05-09 14:45:00|111.77|109.37|112.02|109.62|113.36|110.96|110.84|108.44|0
1652107800000|2022-05-09 14:50:00|111.84|109.44|108.28|105.88|113.07|110.67|108.28|105.88|0
1652108100000|2022-05-09 14:55:00|108.35|105.95|107.63|105.23|109.98|107.58|105.83|103.43|0
1652108400000|2022-05-09 15:00:00|107.56|105.16|109.25|106.85|110.17|107.77|107|104.6|0
1652108700000|2022-05-09 15:05:00|109.18|106.78|108.96|106.56|109.18|106.78|107.32|104.92|0
1652109000000|2022-05-09 15:10:00|108.68|106.28|108.33|105.93|110.34|107.94|107.38|104.98|0
1652109300000|2022-05-09 15:15:00|108.19|105.79|108.89|106.49|110.52|108.12|108.05|105.65|0
1652109600000|2022-05-09 15:20:00|108.82|106.42|107.28|104.88|108.82|106.42|106.72|104.32|0
1652109900000|2022-05-09 15:25:00|107.14|104.74|106.1|103.7|107.35|104.95|105.75|103.35|0
1652110200000|2022-05-09 15:30:00|106.03|103.63|107.13|104.73|107.41|105.01|103.46|101.06|0
1652110500000|2022-05-09 15:35:00|107.2|104.8|110.22|107.82|110.44|108.04|106.65|104.25|0
1652110800000|2022-05-09 15:40:00|110.65|108.25|110.58|108.18|112.22|109.82|109.16|106.76|0
1652111100000|2022-05-09 15:45:00|110.36|107.96|109.02|106.62|110.65|108.25|108.59|106.19|0
1652111400000|2022-05-09 15:50:00|109.09|106.69|111.14|108.74|111.57|109.17|109.09|106.69|0
1652111700000|2022-05-09 15:55:00|111.36|108.96|110.43|108.03|112.15|109.75|109.65|107.25|0
1652112000000|2022-05-09 16:00:00|110.5|108.1|107.9|105.5|110.5|108.1|107.38|104.98|0
1652112300000|2022-05-09 16:05:00|107.93|105.53|111.17|108.77|113.11|110.71|107.65|105.25|0
1652112600000|2022-05-09 16:10:00|111.42|109.02|113.87|111.47|114.31|111.91|111.42|109.02|0
1652112900000|2022-05-09 16:15:00|113.73|111.33|112.65|109.77|115.63|113.23|111.92|109.04|0
1652113200000|2022-05-09 16:20:00|112.36|109.48|112.82|109.94|113.66|110.78|110.7|107.82|0
1652113500000|2022-05-09 16:25:00|112.86|109.98|110.89|108.01|113.52|110.64|109.91|107.03|0
1652113800000|2022-05-09 16:30:00|110.49|107.61|112.08|109.68|113.77|111.35|110.13|107.25|0
1652114100000|2022-05-09 16:35:00|112.23|109.83|107.9|105.02|112.23|109.83|107.9|105.02|0
1652114400000|2022-05-09 16:40:00|107.97|105.09|107.37|104.49|108.82|105.94|107.13|104.25|0
1652114700000|2022-05-09 16:45:00|107.06|104.18|106.77|103.89|107.41|104.53|106.15|103.27|0
1652115000000|2022-05-09 16:50:00|106.64|103.76|105.56|102.68|107.76|104.88|105.18|102.3|0
1652115300000|2022-05-09 16:55:00|105.43|102.55|105.6|102.72|106.99|104.11|105.43|102.55|0
1652115600000|2022-05-09 17:00:00|105.53|102.65|104.98|102.1|106.5|103.62|104.7|101.82|0
1652115900000|2022-05-09 17:05:00|104.91|102.03|105.08|102.68|105.95|103.3|104.84|101.96|0
1652116200000|2022-05-09 17:10:00|105.12|102.72|103.84|101.44|105.12|102.72|103.57|101.17|0
1652116500000|2022-05-09 17:15:00|103.77|101.37|105.98|103.58|106.4|104|103.71|101.31|0
1652116800000|2022-05-09 17:20:00|105.73|103.33|104.87|102.47|105.73|103.33|104.11|101.71|0
1652117100000|2022-05-09 17:25:00|104.94|102.54|107.72|105.32|108.04|105.64|104.9|102.5|0
1652117400000|2022-05-09 17:30:00|107.58|105.18|104.14|101.74|108.67|106.27|104.14|101.74|0
1652117700000|2022-05-09 17:35:00|104.07|101.67|103.97|101.57|104.28|101.88|102.95|100.55|0
1652118000000|2022-05-09 17:40:00|103.77|101.37|107.37|104.97|107.72|105.32|103.59|101.19|0
1652118300000|2022-05-09 17:45:00|107.44|105.04|105.76|103.36|108.28|105.88|105.52|103.12|0
1652118600000|2022-05-09 17:50:00|105.97|103.57|102.67|100.27|106.18|103.78|101.72|99.32|0
1652118900000|2022-05-09 17:55:00|102.53|100.13|104.22|101.82|105.39|102.99|102.4|100|0
1652119200000|2022-05-09 18:00:00|104.29|101.89|105.18|102.3|106.36|103.96|104.15|101.75|0
1652119500000|2022-05-09 18:05:00|105.21|102.33|104.18|101.3|106.05|103.17|103.15|100.27|0
1652119800000|2022-05-09 18:10:00|103.63|100.75|104.25|101.37|106.04|103.16|103.36|100.48|0
1652120100000|2022-05-09 18:15:00|104.18|101.3|106.53|103.65|107.16|104.28|104.18|101.3|0
1652120400000|2022-05-09 18:20:00|106.7|103.82|103.52|100.64|106.88|104|103.15|100.27|0
1652120700000|2022-05-09 18:25:00|103.56|100.68|103.15|100.27|103.69|100.81|101.99|99.11|0
1652121000000|2022-05-09 18:30:00|103.22|100.34|103.04|100.16|103.49|100.61|100.65|97.77|0
1652121300000|2022-05-09 18:35:00|102.4|99.52|102.94|100.06|104.79|101.91|102.06|99.18|0
1652121600000|2022-05-09 18:40:00|102.67|99.79|103.11|100.23|103.89|101.01|102.23|99.35|0
1652121900000|2022-05-09 18:45:00|102.87|99.99|103.14|100.26|106.03|103.15|102.73|99.85|0
1652122200000|2022-05-09 18:50:00|103.07|100.19|104.85|101.97|105.51|102.63|101.45|98.57|0
1652122500000|2022-05-09 18:55:00|104.65|101.77|106.3|103.42|107.49|104.61|104.65|101.77|0
1652122800000|2022-05-09 19:00:00|107.28|104.4|106.02|103.14|109.18|106.3|105.47|102.59|0
1652123100000|2022-05-09 19:05:00|105.71|102.83|106.09|103.21|109.54|106.66|105.61|102.73|0
1652123400000|2022-05-09 19:10:00|105.81|102.93|109.25|106.37|109.92|107.04|105.81|102.93|0
1652123700000|2022-05-09 19:15:00|109.53|106.65|105.79|102.91|110.34|107.46|105.07|102.19|0
1652124000000|2022-05-09 19:20:00|105.76|102.88|102.12|99.24|105.76|102.88|101.64|98.76|0
1652124300000|2022-05-09 19:25:00|101.85|98.97|102|99.12|102.32|99.44|99.89|97.01|0
1652124600000|2022-05-09 19:30:00|102.07|99.19|101.42|98.54|102.43|99.55|99.21|96.33|0
1652124900000|2022-05-09 19:35:00|101.62|98.74|102.02|99.14|102.43|99.55|100.28|97.4|0
1652125200000|2022-05-09 19:40:00|101.89|99.01|99.37|96.97|101.89|99.01|98.84|96.44|0
1652125500000|2022-05-09 19:45:00|99.44|97.04|96.59|93.71|99.97|97.57|96.59|93.71|0
1652125800000|2022-05-09 19:50:00|97.3|94.42|96.33|93.45|97.3|94.42|94.46|91.58|0
1652126100000|2022-05-09 19:55:00|96.72|93.84|101.45|98.57|101.45|98.57|96.72|93.84|0
1652126400000|2022-05-09 20:00:00|101.59|98.71|102.29|99.41|103.07|100.19|100.68|97.8|0
1652126700000|2022-05-09 20:05:00|102.22|99.34|102.36|99.48|103.85|100.97|101.58|98.7|0
1652127000000|2022-05-09 20:10:00|102.42|99.54|103.64|100.76|103.98|101.1|102.15|99.27|0
1652127300000|2022-05-09 20:15:00|103.44|100.56|102.39|99.03|103.78|100.56|102.32|98.96|0
1652127600000|2022-05-09 20:20:00|102.42|99.06|102.39|99.03|102.52|99.16|102.32|98.96|0
1652127900000|2022-05-09 20:25:00|102.46|99.1|101.78|98.42|102.66|99.3|101.45|98.09|0
1652128200000|2022-05-09 20:30:00|101.85|98.49|101.25|97.89|102.39|99.03|101.05|97.69|0
1652128500000|2022-05-09 20:35:00|101.31|97.95|101.14|97.78|101.51|98.15|100.84|97.48|0
1652128800000|2022-05-09 20:40:00|101.11|97.75|101.07|97.71|101.18|97.82|100.71|97.35|0
1652129100000|2022-05-09 20:45:00|101.11|97.75|101.31|97.95|101.51|98.15|100.91|97.55|0
1652129400000|2022-05-09 20:50:00|101.27|97.91|101.27|97.91|101.4|98.04|100.91|97.55|0
1652129700000|2022-05-09 20:55:00|101.31|97.95|100.86|98.06|101.37|98.06|100.86|97.54|0
1652130000000|2022-05-09 21:00:00|100.85|98.05|101.53|98.73|101.57|98.77|100.31|97.51|0
1652130300000|2022-05-09 21:05:00|101.51|98.71|101.54|98.74|101.58|98.78|101.49|98.69|0
1652130600000|2022-05-09 21:10:00|101.53|98.73|101.55|98.75|101.56|98.76|101.53|98.73|0
1652130900000|2022-05-09 21:15:00|101.53|98.73|101.51|98.71|101.6|98.8|101.44|98.64|0
1652131200000|2022-05-09 21:20:00|101.5|98.7|101.44|98.64|101.58|98.78|101.35|98.55|0
1652131500000|2022-05-09 21:25:00|101.52|98.72|101.27|98.47|101.52|98.72|101.26|98.46|0
1652131800000|2022-05-09 21:30:00|101.26|98.46|101.18|98.38|101.32|98.52|101.11|98.31|0
1652132100000|2022-05-09 21:35:00|101.15|98.35|101.14|98.34|101.15|98.35|101.09|98.29|0
1652132400000|2022-05-09 21:40:00|101.13|98.33|101.14|98.34|101.24|98.44|101.04|98.24|0
1652132700000|2022-05-09 21:45:00|101.13|98.33|101.16|98.36|101.22|98.42|101.13|98.33|0
1652133000000|2022-05-09 21:50:00|101.18|98.38|101.39|98.59|101.39|98.59|101.18|98.38|0
1652133300000|2022-05-09 21:55:00|101.4|98.6|101.88|99.08|102.01|99.21|101.4|98.6|0
1652133600000|2022-05-09 22:00:00|102.3|99.5|102.77|99.97|104.02|101.22|102.3|99.5|0
1652133900000|2022-05-09 22:05:00|102.73|99.93|102.67|99.87|103.31|100.51|102.67|99.87|0
1652134200000|2022-05-09 22:10:00|102.73|99.93|103.34|100.54|103.34|100.54|102.26|99.46|0
1652134500000|2022-05-09 22:15:00|103.48|100.68|103.68|100.88|103.88|101.08|103.27|100.47|0
1652134800000|2022-05-09 22:20:00|103.71|100.91|103.78|100.98|104.02|101.22|103.54|100.74|0
1652135100000|2022-05-09 22:25:00|103.84|101.04|103.81|101.01|103.95|101.15|103.74|100.94|0
1652135400000|2022-05-09 22:30:00|103.88|101.08|104.56|101.76|104.7|101.9|103.78|100.98|0
1652135700000|2022-05-09 22:35:00|104.63|101.83|104.63|101.83|104.76|101.96|104.56|101.76|0
1652136000000|2022-05-09 22:40:00|104.56|101.76|104.28|101.48|104.62|101.82|104.15|101.35|0
1652136300000|2022-05-09 22:45:00|104.31|101.51|104.69|101.89|104.69|101.89|104.01|101.21|0
1652136600000|2022-05-09 22:50:00|104.55|101.75|104.42|101.62|104.55|101.75|104.28|101.48|0
1652136900000|2022-05-09 22:55:00|104.38|101.58|104.35|101.55|104.48|101.68|104|101.2|0
1652137200000|2022-05-09 23:00:00|104.41|101.61|104.28|101.48|104.48|101.68|104.14|101.34|0
1652137500000|2022-05-09 23:05:00|104.31|101.51|104.07|101.27|104.44|101.64|104.07|101.27|0
1652137800000|2022-05-09 23:10:00|104.1|101.3|103.08|100.28|104.14|101.34|103.08|100.28|0
1652138100000|2022-05-09 23:15:00|103.12|100.32|103.08|100.28|103.25|100.45|102.51|99.71|0
1652138400000|2022-05-09 23:20:00|103.11|100.31|102.64|99.84|103.52|100.72|102.37|99.57|0
1652138700000|2022-05-09 23:25:00|102.71|99.91|102.57|99.77|102.71|99.91|101.97|99.17|0
1652139000000|2022-05-09 23:30:00|102.5|99.7|102.97|100.17|102.97|100.17|102.37|99.57|0
1652139300000|2022-05-09 23:35:00|103.01|100.21|103|100.2|103.14|100.34|102.5|99.7|0
1652139600000|2022-05-09 23:40:00|103.07|100.27|103.44|100.64|103.85|101.05|102.9|100.1|0
1652139900000|2022-05-09 23:45:00|103.51|100.71|102.97|100.17|103.92|101.12|102.97|100.17|0
1652140200000|2022-05-09 23:50:00|102.9|100.1|103.51|100.71|103.75|100.95|102.9|100.1|0
1652140500000|2022-05-09 23:55:00|103.44|100.64|104.05|101.25|104.39|101.59|103.44|100.64|0
1652140800000|2022-05-10 00:00:00|104.08|101.28|102.36|99.56|104.26|101.46|102.29|99.49|0
1652141100000|2022-05-10 00:05:00|102.39|99.59|101.68|98.88|102.49|99.69|101.68|98.88|0
1652141400000|2022-05-10 00:10:00|101.88|99.08|99.07|95.71|101.88|99.08|99.07|95.71|0
1652141700000|2022-05-10 00:15:00|99.04|95.68|95.54|92.18|99.04|95.68|94.45|91.09|0
1652142000000|2022-05-10 00:20:00|95.69|92.33|96.12|92.48|96.32|92.94|94.77|91.41|0
1652142300000|2022-05-10 00:25:00|96.06|92.42|96.31|92.67|96.89|93.25|95.74|92.1|0
1652142600000|2022-05-10 00:30:00|96.47|92.83|97.48|93.84|97.57|93.93|96.25|92.61|0
1652142900000|2022-05-10 00:35:00|97.44|93.8|96.76|93.12|98.06|94.42|96.7|93.06|0
1652143200000|2022-05-10 00:40:00|96.83|93.19|97.83|94.19|97.93|94.29|95.92|92.28|0
1652143500000|2022-05-10 00:45:00|97.8|94.16|96.5|92.86|97.99|94.35|96.5|92.86|0
1652143800000|2022-05-10 00:50:00|96.56|92.92|97.02|93.38|97.21|93.57|96.11|92.47|0
1652144100000|2022-05-10 00:55:00|96.95|93.31|97.34|93.7|97.66|94.02|96.82|93.18|0
1652144400000|2022-05-10 01:00:00|97.56|93.92|96.91|93.27|97.69|94.05|96.37|92.73|0
1652144700000|2022-05-10 01:05:00|97.01|93.37|99.98|96.34|100.05|96.41|96.91|93.27|0
1652145000000|2022-05-10 01:10:00|99.95|96.31|99.69|96.05|100.55|96.91|98.64|95|0
1652145300000|2022-05-10 01:15:00|99.72|96.08|99.88|96.24|100.94|97.3|99.55|95.91|0
1652145600000|2022-05-10 01:20:00|99.95|96.31|99.09|95.45|100.28|96.64|98.93|95.29|0
1652145900000|2022-05-10 01:25:00|99.16|95.52|99.35|95.71|99.95|96.31|98.63|94.99|0
1652146200000|2022-05-10 01:30:00|99.29|95.65|99.45|95.81|99.75|96.11|98.56|94.92|0
1652146500000|2022-05-10 01:35:00|99.51|95.87|99.22|95.58|99.55|95.91|98.17|94.53|0
1652146800000|2022-05-10 01:40:00|99.18|95.54|98.76|95.12|100.3|96.66|98.76|95.12|0
1652147100000|2022-05-10 01:45:00|98.82|95.18|99.24|95.6|99.44|95.8|98.36|94.72|0
1652147400000|2022-05-10 01:50:00|99.38|95.74|102.4|98.76|102.4|98.76|99.31|95.67|0
1652147700000|2022-05-10 01:55:00|102.47|98.83|103.11|99.47|103.95|100.31|102.4|98.76|0
1652148000000|2022-05-10 02:00:00|103.28|99.64|103.41|99.77|103.88|100.24|102.84|99.2|0
1652148300000|2022-05-10 02:05:00|102.34|98.7|102.98|99.34|102.98|99.34|101.3|97.66|0
1652148600000|2022-05-10 02:10:00|103.19|99.55|103.8|100.16|103.97|100.33|103.12|99.48|0
1652148900000|2022-05-10 02:15:00|103.86|100.22|103.66|100.02|103.9|100.26|102.85|99.21|0
1652149200000|2022-05-10 02:20:00|103.76|100.12|103.52|99.88|104.07|100.43|103.39|99.75|0
1652149500000|2022-05-10 02:25:00|103.59|99.95|105.85|102.21|105.92|102.28|103.52|99.88|0
1652149800000|2022-05-10 02:30:00|105.71|102.07|103.77|100.13|105.98|102.34|103.64|100|0
1652150100000|2022-05-10 02:35:00|103.81|100.17|104.94|101.3|104.94|101.3|103.57|99.93|0
1652150400000|2022-05-10 02:40:00|104.97|101.33|103.98|100.34|104.97|101.33|103.7|100.06|0
1652150700000|2022-05-10 02:45:00|103.91|100.27|103.94|100.3|104.42|100.78|103.7|100.06|0
1652151000000|2022-05-10 02:50:00|103.97|100.33|103.9|100.26|104.45|100.81|103.7|100.06|0
1652151300000|2022-05-10 02:55:00|103.97|100.33|103.77|100.13|104.24|100.6|103.43|99.79|0
1652151600000|2022-05-10 03:00:00|103.83|100.19|104.58|100.94|104.58|100.94|103.76|100.12|0
1652151900000|2022-05-10 03:05:00|104.48|100.84|104.58|100.94|105.13|101.49|103.83|100.19|0
1652152200000|2022-05-10 03:10:00|104.45|100.81|103.93|100.29|104.68|101.04|103.76|100.12|0
1652152500000|2022-05-10 03:15:00|103.9|100.26|103.79|100.15|104.27|100.63|103.45|99.81|0
1652152800000|2022-05-10 03:20:00|103.76|100.12|102.74|99.1|103.89|100.25|102.33|98.69|0
1652153100000|2022-05-10 03:25:00|102.77|99.13|103.21|99.57|103.35|99.71|102.47|98.83|0
1652153400000|2022-05-10 03:30:00|103.24|99.6|103.04|99.4|103.24|99.6|102.67|99.03|0
1652153700000|2022-05-10 03:35:00|103.07|99.43|103.62|99.98|103.75|100.11|102.9|99.26|0
1652154000000|2022-05-10 03:40:00|103.65|100.01|103.89|100.25|104.4|100.76|103.55|99.91|0
1652154300000|2022-05-10 03:45:00|103.82|100.18|104.74|101.1|104.77|101.13|103.82|100.18|0
1652154600000|2022-05-10 03:50:00|104.91|101.27|105.05|101.41|105.19|101.55|104.74|101.1|0
1652154900000|2022-05-10 03:55:00|105.12|101.48|105.18|101.54|105.18|101.54|104.84|101.2|0
1652155200000|2022-05-10 04:00:00|105.11|101.47|105.11|101.47|105.18|101.54|104.84|101.2|0
1652155500000|2022-05-10 04:05:00|105.15|101.51|105.04|101.4|105.18|101.54|104.77|101.13|0
1652155800000|2022-05-10 04:10:00|104.97|101.33|104.9|101.26|105.18|101.54|104.77|101.13|0
1652156100000|2022-05-10 04:15:00|104.83|101.19|104.83|101.19|105.04|101.4|104.56|100.92|0
1652156400000|2022-05-10 04:20:00|104.9|101.26|104.69|101.05|105.04|101.4|104.63|100.99|0
1652156700000|2022-05-10 04:25:00|104.76|101.12|104.9|101.26|105.1|101.46|104.69|101.05|0
1652157000000|2022-05-10 04:30:00|104.97|101.33|104.76|101.12|105.17|101.53|104.76|101.12|0
1652157300000|2022-05-10 04:35:00|104.83|101.19|104.96|101.32|105.17|101.53|104.48|100.84|0
1652157600000|2022-05-10 04:40:00|104.93|101.29|105.03|101.39|105.1|101.46|104.89|101.25|0
1652157900000|2022-05-10 04:45:00|104.93|101.29|105.03|101.39|105.17|101.53|104.89|101.25|0
1652158200000|2022-05-10 04:50:00|104.96|101.32|104.75|101.11|105.1|101.46|104.75|101.11|0
1652158500000|2022-05-10 04:55:00|104.61|100.97|104.82|101.18|105.16|101.52|104.48|100.84|0
1652158800000|2022-05-10 05:00:00|104.78|101.14|104.47|100.83|105.16|101.52|104.27|100.63|0
1652159100000|2022-05-10 05:05:00|104.54|100.9|106.19|102.55|106.4|102.76|104.51|100.87|0
1652159400000|2022-05-10 05:10:00|106.13|102.49|106.4|102.76|106.4|102.76|106.13|102.49|0
1652159700000|2022-05-10 05:15:00|106.33|102.69|106.33|102.69|106.4|102.76|105.81|102.17|0
1652160000000|2022-05-10 05:20:00|106.29|102.65|105.64|102|108.75|105.11|103.4|99.76|0
1652160300000|2022-05-10 05:25:00|105.67|102.03|106.57|102.93|106.81|103.17|105.57|101.93|0
1652160600000|2022-05-10 05:30:00|106.6|102.96|107.16|103.52|107.3|103.66|106.47|102.83|0
1652160900000|2022-05-10 05:35:00|107.23|103.59|107.3|103.66|107.3|103.66|107.05|103.41|0
1652161200000|2022-05-10 05:40:00|107.23|103.59|106.95|103.31|107.26|103.62|106.74|103.1|0
1652161500000|2022-05-10 05:45:00|106.98|103.34|107.29|103.65|107.29|103.65|106.95|103.31|0
1652161800000|2022-05-10 05:50:00|107.22|103.58|106.21|102.57|108.17|104.53|106.11|102.47|0
1652162100000|2022-05-10 05:55:00|106.25|102.61|105.86|102.22|106.66|103.02|105.86|102.22|0
1652162400000|2022-05-10 06:00:00|105.9|102.26|107.64|104|107.78|104.14|105.31|101.67|0
1652162700000|2022-05-10 06:05:00|107.71|104.07|107.43|103.79|108.55|104.91|107.22|103.58|0
1652163000000|2022-05-10 06:10:00|107.36|103.72|108.79|105.15|108.83|105.19|107.29|103.65|0
1652163300000|2022-05-10 06:15:00|108.76|105.12|108.12|104.48|108.76|105.12|108.05|104.41|0
1652163600000|2022-05-10 06:20:00|108.23|104.59|108.82|105.18|108.83|105.19|108.23|104.59|0
1652163900000|2022-05-10 06:25:00|108.75|105.11|107.98|104.34|108.82|105.18|107.87|104.23|0
1652164200000|2022-05-10 06:30:00|108.05|104.41|108.57|104.93|108.82|105.18|108.05|104.41|0
1652164500000|2022-05-10 06:35:00|108.54|104.9|109.38|105.74|109.6|105.96|108.5|104.86|0
1652164800000|2022-05-10 06:40:00|109.53|105.89|110.73|107.09|110.88|107.24|109.28|105.64|0
1652165100000|2022-05-10 06:45:00|110.8|107.16|109.48|105.84|113.76|110.12|109.09|105.45|0
1652165400000|2022-05-10 06:50:00|109.52|105.88|110.12|106.48|110.66|107.02|108.99|105.35|0
1652165700000|2022-05-10 06:55:00|110.16|106.52|110.15|106.51|110.69|107.05|110.05|106.41|0
1652166000000|2022-05-10 07:00:00|110.22|106.58|108.77|105.13|110.26|106.62|108.77|105.13|0
1652166300000|2022-05-10 07:05:00|108.58|105.46|108.4|105.28|110.1|106.98|108.4|105.28|0
1652166600000|2022-05-10 07:10:00|108.3|105.18|108.3|105.18|108.47|105.35|107.03|103.91|0
1652166900000|2022-05-10 07:15:00|108.19|105.07|108.43|105.31|109.57|106.45|107.38|104.26|0
1652167200000|2022-05-10 07:20:00|108.36|105.24|110.14|107.02|110.14|107.02|108.36|105.24|0
1652167500000|2022-05-10 07:25:00|109.99|106.87|109.31|106.19|110.35|107.23|109.21|106.09|0
1652167800000|2022-05-10 07:30:00|109.35|106.23|106.78|103.66|109.35|106.23|106.4|103.28|0
1652168100000|2022-05-10 07:35:00|106.82|103.7|108.64|105.52|108.92|105.8|106.71|103.59|0
1652168400000|2022-05-10 07:40:00|108.6|105.48|106.71|103.59|109.28|106.16|106.71|103.59|0
1652168700000|2022-05-10 07:45:00|106.88|103.76|106.04|102.92|107.23|104.11|105.52|102.4|0
1652169000000|2022-05-10 07:50:00|106.25|103.13|105.38|102.26|107.23|104.11|105.21|102.09|0
1652169300000|2022-05-10 07:55:00|105.42|102.3|105.69|102.57|106.7|103.58|105.04|101.92|0
1652169600000|2022-05-10 08:00:00|105.76|102.64|105.97|102.85|106.46|103.34|105.14|102.02|0
1652169900000|2022-05-10 08:05:00|105.86|102.74|107.75|104.63|107.75|104.63|105.45|102.33|0
1652170200000|2022-05-10 08:10:00|107.68|104.56|106.66|103.54|108.03|104.91|106.66|103.54|0
1652170500000|2022-05-10 08:15:00|106.77|103.65|108.41|105.29|108.41|105.29|106.77|103.65|0
1652170800000|2022-05-10 08:20:00|108.38|105.26|109.4|106.28|109.51|106.39|108.2|105.08|0
1652171100000|2022-05-10 08:25:00|109.33|106.21|109.79|106.67|110.15|107.03|108.62|105.5|0
1652171400000|2022-05-10 08:30:00|109.76|106.64|108.97|106.57|110.18|107.06|108.68|105.85|0
1652171700000|2022-05-10 08:35:00|108.9|106.5|108.82|106.42|108.97|106.57|108.36|105.96|0
1652172000000|2022-05-10 08:40:00|108.75|106.35|108.18|105.78|108.75|106.35|107.62|105.22|0
1652172300000|2022-05-10 08:45:00|108.4|106|108.61|106.21|108.96|106.56|107.97|105.57|0
1652172600000|2022-05-10 08:50:00|108.57|106.17|107.72|105.32|108.93|106.53|107.72|105.32|0
1652172900000|2022-05-10 08:55:00|107.79|105.39|108.53|106.13|108.75|106.35|107.76|105.36|0
1652173200000|2022-05-10 09:00:00|108.57|106.17|108.49|106.09|108.92|106.52|108.04|105.64|0
1652173500000|2022-05-10 09:05:00|108.46|106.06|108.96|106.56|108.96|106.56|108.42|106.02|0
1652173800000|2022-05-10 09:10:00|109.67|107.27|109.7|107.3|109.74|107.34|109.1|106.7|0
1652174100000|2022-05-10 09:15:00|109.67|107.27|108.67|106.27|109.81|107.41|108.46|106.06|0
1652174400000|2022-05-10 09:20:00|108.6|106.2|108.35|105.95|109.16|106.76|108.03|105.63|0
1652174700000|2022-05-10 09:25:00|108.31|105.91|108.03|105.63|108.52|106.12|107.82|105.42|0
1652175000000|2022-05-10 09:30:00|108.1|105.7|108.7|106.3|108.84|106.44|108.1|105.7|0
1652175300000|2022-05-10 09:35:00|108.73|106.33|109.59|107.19|109.59|107.19|108.24|105.84|0
1652175600000|2022-05-10 09:40:00|109.62|107.22|108.45|106.05|109.69|107.29|108.38|105.98|0
1652175900000|2022-05-10 09:45:00|108.38|105.98|107.7|105.3|108.59|106.19|107.53|105.13|0
1652176200000|2022-05-10 09:50:00|107.77|105.37|106.19|103.79|108.23|105.83|106.19|103.79|0
1652176500000|2022-05-10 09:55:00|106.15|103.75|105.71|102.59|106.47|104.07|105.08|102.59|0
1652176800000|2022-05-10 10:00:00|105.78|102.66|105.71|102.59|106.34|103.22|105.16|102.04|0
1652177100000|2022-05-10 10:05:00|105.78|102.66|105.92|102.8|107.04|103.92|105.64|102.52|0
1652177400000|2022-05-10 10:10:00|105.99|102.87|105.92|102.8|106.61|103.49|105.71|102.59|0
1652177700000|2022-05-10 10:15:00|105.99|102.87|106.54|103.42|106.54|103.42|105.05|101.93|0
1652178000000|2022-05-10 10:20:00|106.58|103.46|107.41|104.29|107.52|104.4|106.33|103.21|0
1652178300000|2022-05-10 10:25:00|107.05|104.65|106.67|104.27|107.16|104.76|106.39|103.99|0
1652178600000|2022-05-10 10:30:00|106.53|104.13|107.93|105.53|107.93|105.53|106.53|104.13|0
1652178900000|2022-05-10 10:35:00|107.86|105.46|107.58|105.18|108|105.6|107.44|105.04|0
1652179200000|2022-05-10 10:40:00|107.65|105.25|107.51|105.11|108|105.6|107.3|104.9|0
1652179500000|2022-05-10 10:45:00|107.47|105.07|106.24|103.84|108|105.6|105.89|103.49|0
1652179800000|2022-05-10 10:50:00|106.17|103.77|105.19|102.79|106.59|104.19|105.09|102.69|0
1652180100000|2022-05-10 10:55:00|105.16|102.76|106.26|103.86|107.02|104.62|105.06|102.66|0
1652180400000|2022-05-10 11:00:00|106.23|103.83|105.04|102.64|106.92|104.52|105.04|102.64|0
1652180700000|2022-05-10 11:05:00|105.25|102.85|106.34|103.94|106.48|104.08|104.46|102.06|0
1652181000000|2022-05-10 11:10:00|106.41|104.01|105.99|103.59|106.41|104.01|105.64|103.24|0
1652181300000|2022-05-10 11:15:00|106.06|103.66|104.68|102.28|106.06|103.66|104.54|102.14|0
1652181600000|2022-05-10 11:20:00|104.54|102.14|104.6|102.2|104.95|102.55|103.75|101.35|0
1652181900000|2022-05-10 11:25:00|104.4|102|104.99|102.59|105.12|102.72|103.61|101.21|0
1652182200000|2022-05-10 11:30:00|104.85|102.45|105.52|103.12|106.54|104.14|104.23|101.83|0
1652182500000|2022-05-10 11:35:00|105.49|103.09|105.56|103.16|105.7|103.3|105.14|102.74|0
1652182800000|2022-05-10 11:40:00|105.59|103.19|104.1|101.7|105.62|103.22|104.1|101.7|0
1652183100000|2022-05-10 11:45:00|104.03|101.63|105.62|103.22|105.83|103.43|103.97|101.57|0
1652183400000|2022-05-10 11:50:00|105.76|103.36|103.96|101.56|105.79|103.39|103.96|101.56|0
1652183700000|2022-05-10 11:55:00|103.89|101.49|105.62|103.22|105.76|103.36|103.89|101.49|0
1652184000000|2022-05-10 12:00:00|105.58|103.18|105.98|103.58|107.11|104.71|105.48|103.08|0
1652184300000|2022-05-10 12:05:00|106.05|103.65|106.61|104.21|107.31|104.91|105.84|103.44|0
1652184600000|2022-05-10 12:10:00|106.68|104.28|107.45|105.05|107.66|105.26|106.68|104.28|0
1652184900000|2022-05-10 12:15:00|107.52|105.12|107.94|105.54|108.08|105.68|106.78|104.38|0
1652185200000|2022-05-10 12:20:00|108.05|105.65|106.7|104.3|108.08|105.68|106.7|104.3|0
1652185500000|2022-05-10 12:25:00|106.77|104.37|108.46|106.06|108.6|106.2|106.77|104.37|0
1652185800000|2022-05-10 12:30:00|108.39|105.99|108.6|106.2|109.38|106.98|107.89|105.49|0
1652186100000|2022-05-10 12:35:00|108.67|106.27|111.02|108.62|111.02|108.62|108.56|106.16|0
1652186400000|2022-05-10 12:40:00|111.1|108.7|110.23|107.83|111.38|108.98|110.16|107.76|0
1652186700000|2022-05-10 12:45:00|110.2|107.8|109.95|107.55|110.73|108.33|109.66|107.26|0
1652187000000|2022-05-10 12:50:00|110.02|107.62|112.35|109.95|112.46|110.06|109.87|107.47|0
1652187300000|2022-05-10 12:55:00|112.32|109.92|113.22|110.82|113.77|111.37|111.88|109.48|0
1652187600000|2022-05-10 13:00:00|113.33|110.93|114.49|112.09|117.54|115.14|113.26|110.86|0
1652187900000|2022-05-10 13:05:00|114.42|112.02|113.65|111.25|114.57|112.17|113.46|111.06|0
1652188200000|2022-05-10 13:10:00|113.61|111.21|113.68|111.28|114.56|112.16|113.39|110.99|0
1652188500000|2022-05-10 13:15:00|113.54|111.14|113.1|110.7|114.34|111.94|113.02|110.62|0
1652188800000|2022-05-10 13:20:00|113.02|110.62|113.97|111.57|114.27|111.87|113.02|110.62|0
1652189100000|2022-05-10 13:25:00|113.9|111.5|114.56|112.16|114.56|112.16|113.46|111.06|0
1652189400000|2022-05-10 13:30:00|115.44|113.04|115.29|112.89|118.92|116.52|115.07|112.67|0
1652189700000|2022-05-10 13:35:00|114.48|112.08|114.15|111.75|114.92|112.52|111.53|109.13|0
1652190000000|2022-05-10 13:40:00|114.11|111.71|111.51|109.11|114.11|111.71|111.01|108.61|0
1652190300000|2022-05-10 13:45:00|111.15|108.75|108.28|105.88|111.22|108.82|107.4|105|0
1652190600000|2022-05-10 13:50:00|107.93|105.53|110.34|107.94|111.27|108.87|107.57|105.17|0
1652190900000|2022-05-10 13:55:00|110.2|107.8|113.74|111.34|113.74|111.34|109.98|107.58|0
1652191200000|2022-05-10 14:00:00|114.03|111.63|114.84|112.44|115.13|112.73|111.34|108.94|0
1652191500000|2022-05-10 14:05:00|114.91|112.51|113.96|111.56|116.61|114.21|113.55|111.15|0
1652191800000|2022-05-10 14:10:00|114.47|112.07|112.13|109.73|115.57|113.17|110.84|108.44|0
1652192100000|2022-05-10 14:15:00|111.84|109.44|112.42|110.02|114.39|111.99|111.48|109.08|0
1652192400000|2022-05-10 14:20:00|112.53|110.13|108.52|106.12|115.55|113.15|107.1|104.7|0
1652192700000|2022-05-10 14:25:00|108.45|106.05|107.1|104.7|108.95|106.55|105.42|103.02|0
1652193000000|2022-05-10 14:30:00|107.03|104.63|105.35|102.95|107.88|105.48|104.58|102.18|0
1652193300000|2022-05-10 14:35:00|105.76|103.36|102.44|100.04|105.76|103.36|102.44|100.04|0
1652193600000|2022-05-10 14:40:00|102.65|100.25|101.73|99.33|102.65|100.25|96.45|94.05|0
1652193900000|2022-05-10 14:45:00|101.6|99.2|99.67|97.27|103.53|101.13|98.8|96.4|0
1652194200000|2022-05-10 14:50:00|99.2|96.8|101.21|98.81|101.68|99.28|97.41|95.01|0
1652194500000|2022-05-10 14:55:00|100.94|98.54|99.16|96.76|101.31|98.91|98.73|96.33|0
1652194800000|2022-05-10 15:00:00|98.86|96.46|97.28|94.88|100.87|98.47|96.42|94.02|0
1652195100000|2022-05-10 15:05:00|97.41|95.01|96.08|93.68|98.74|96.34|93.09|90.69|0
1652195400000|2022-05-10 15:10:00|96.24|93.84|94.76|92.36|97.74|95.34|94.76|92.36|0
1652195700000|2022-05-10 15:15:00|94.5|92.1|98.99|96.59|99.02|96.62|93.87|91.47|0
1652196000000|2022-05-10 15:20:00|99.06|96.66|95.46|93.06|99.06|96.66|95.24|92.84|0
1652196300000|2022-05-10 15:25:00|95.53|93.13|99.11|96.71|99.44|97.04|92.94|90.54|0
1652196600000|2022-05-10 15:30:00|99.37|96.97|97.05|94.65|100.1|97.7|94.93|92.53|0
1652196900000|2022-05-10 15:35:00|97.18|94.78|102.29|99.89|102.7|100.3|96.99|94.59|0
1652197200000|2022-05-10 15:40:00|102.09|99.69|100.49|98.09|103.17|100.77|99.43|97.03|0
1652197500000|2022-05-10 15:45:00|100.69|98.29|96.54|94.14|100.75|98.35|96.54|94.14|0
1652197800000|2022-05-10 15:50:00|96.41|94.01|96.67|94.27|96.86|94.46|94.09|91.69|0
1652198100000|2022-05-10 15:55:00|96.63|94.23|97.45|95.05|98.69|96.29|93.52|91.12|0
1652198400000|2022-05-10 16:00:00|97.71|95.31|100.02|97.62|100.28|97.88|96.63|94.23|0
1652198700000|2022-05-10 16:05:00|100.15|97.75|95.3|92.9|100.28|97.88|95.11|92.71|0
1652199000000|2022-05-10 16:10:00|95.11|92.71|96.4|94|97.9|95.5|94.28|91.88|0
1652199300000|2022-05-10 16:15:00|96.01|93.61|95.11|92.71|98.23|95.83|94.95|92.55|0
1652199600000|2022-05-10 16:20:00|95.04|92.64|94.72|92.32|96.14|93.74|94.08|91.68|0
1652199900000|2022-05-10 16:25:00|94.47|92.07|94.87|92.47|96.11|93.71|93.58|91.18|0
1652200200000|2022-05-10 16:30:00|94.68|92.28|92.33|89.93|95.97|93.57|91.21|88.81|0
1652200500000|2022-05-10 16:35:00|92.15|89.75|92.84|90.44|94.23|91.83|92.08|89.68|0
1652200800000|2022-05-10 16:40:00|92.46|90.06|95|92.6|95.06|92.66|92.14|89.74|0
1652201100000|2022-05-10 16:45:00|94.87|92.47|96.67|94.27|98.18|95.78|94.42|92.02|0
1652201400000|2022-05-10 16:50:00|96.54|94.14|93.59|91.19|96.54|94.14|93.15|90.75|0
1652201700000|2022-05-10 16:55:00|93.37|90.97|92.92|90.52|93.81|91.41|92.03|89.63|0
1652202000000|2022-05-10 17:00:00|92.47|90.07|96.05|93.65|96.83|94.43|92.19|89.79|0
1652202300000|2022-05-10 17:05:00|95.96|93.56|97.06|94.66|98.21|95.81|95.57|93.17|0
1652202600000|2022-05-10 17:10:00|96.48|94.08|94.92|92.52|96.48|94.08|93.64|91.24|0
1652202900000|2022-05-10 17:15:00|95.11|92.71|93.64|91.24|95.82|93.42|92.81|90.41|0
1652203200000|2022-05-10 17:20:00|94.66|92.26|93.89|91.49|94.85|92.45|92.33|89.93|0
1652203500000|2022-05-10 17:25:00|94.08|91.68|98.44|96.04|98.51|96.11|94.08|91.68|0
1652203800000|2022-05-10 17:30:00|99.2|96.8|100.31|97.91|101.58|99.18|98.28|95.88|0
1652204100000|2022-05-10 17:35:00|100.38|97.98|103.36|100.96|103.78|101.38|100.38|97.98|0
1652204400000|2022-05-10 17:40:00|103.46|101.06|105.36|102.96|106.72|104.32|103.46|101.06|0
1652204700000|2022-05-10 17:45:00|108.1|105.7|109.01|106.61|109.12|106.72|105.78|103.38|0
1652205000000|2022-05-10 17:50:00|108.94|106.54|108.69|106.29|109.44|107.04|107.04|104.64|0
1652205300000|2022-05-10 17:55:00|109.08|106.68|110.58|108.18|110.87|108.47|108.02|105.62|0
1652205600000|2022-05-10 18:00:00|110.79|108.39|110.51|108.11|111.3|108.9|108.73|106.33|0
1652205900000|2022-05-10 18:05:00|110.79|108.39|108.58|106.18|110.86|108.46|108.44|106.04|0
1652206200000|2022-05-10 18:10:00|108.65|106.25|111.36|108.96|111.93|109.53|108.02|105.62|0
1652206500000|2022-05-10 18:15:00|111.14|108.74|108.44|106.04|111.36|108.96|105.02|102.62|0
1652206800000|2022-05-10 18:20:00|108.72|106.32|104.94|102.54|109.21|106.81|104.8|102.4|0
1652207100000|2022-05-10 18:25:00|105.14|102.74|104.04|101.64|105.21|102.81|102.06|99.66|0
1652207400000|2022-05-10 18:30:00|104.17|101.77|103.83|101.43|105|102.6|103.01|100.61|0
1652207700000|2022-05-10 18:35:00|103.62|101.22|103.9|101.5|106.22|103.82|103.62|101.22|0
1652208000000|2022-05-10 18:40:00|103.48|101.08|108.36|105.96|108.57|106.17|102.12|99.72|0
1652208300000|2022-05-10 18:45:00|108.07|105.67|105.55|103.15|108.21|105.81|103|100.6|0
1652208600000|2022-05-10 18:50:00|105.13|102.73|107.39|104.99|108.02|105.62|102.79|100.39|0
1652208900000|2022-05-10 18:55:00|107.53|105.13|106.44|104.04|107.81|105.41|103.85|101.45|0
1652209200000|2022-05-10 19:00:00|106.55|104.15|107.46|105.06|108.44|106.04|105.85|103.45|0
1652209500000|2022-05-10 19:05:00|107.39|104.99|107.1|104.7|110.72|108.32|106.96|104.56|0
1652209800000|2022-05-10 19:10:00|106.82|104.42|107.59|105.19|109.15|106.75|106.54|104.14|0
1652210100000|2022-05-10 19:15:00|107.73|105.33|107.73|105.33|109.36|106.96|105.78|103.38|0
1652210400000|2022-05-10 19:20:00|107.87|105.47|104.05|101.65|108.15|105.75|104.05|101.65|0
1652210700000|2022-05-10 19:25:00|103.84|101.44|102.27|99.87|104.25|101.85|101.46|99.06|0
1652211000000|2022-05-10 19:30:00|102|99.6|101.26|98.86|102|99.6|99.92|97.52|0
1652211300000|2022-05-10 19:35:00|100.99|98.59|99.38|96.98|101.96|99.56|98.39|95.99|0
1652211600000|2022-05-10 19:40:00|99.18|96.78|98.52|96.12|99.85|97.45|98.26|95.86|0
1652211900000|2022-05-10 19:45:00|98.88|96.48|101.05|98.65|102.2|99.8|98.06|95.66|0
1652212200000|2022-05-10 19:50:00|99.78|97.38|101.79|99.39|102.13|99.73|98.85|96.45|0
1652212500000|2022-05-10 19:55:00|101.73|99.33|100.85|98.45|101.93|99.53|99.65|97.25|0
1652212800000|2022-05-10 20:00:00|100.58|98.18|99.11|96.71|100.78|98.38|98.48|96.08|0
1652213100000|2022-05-10 20:05:00|99.31|96.91|100.44|98.04|101.72|99.32|99.25|96.85|0
1652213400000|2022-05-10 20:10:00|100.58|98.18|99.22|96.82|100.91|98.51|98|95.6|0
1652213700000|2022-05-10 20:15:00|99.15|96.35|99.68|96.88|99.89|97.09|99.09|96.29|0
1652214000000|2022-05-10 20:20:00|99.62|96.82|99.88|97.08|100.28|97.48|99.28|96.48|0
1652214300000|2022-05-10 20:25:00|99.91|97.11|100.15|97.35|100.28|97.48|99.51|96.71|0
1652214600000|2022-05-10 20:30:00|100.08|97.28|99.48|96.68|100.28|97.48|99.35|96.55|0
1652214900000|2022-05-10 20:35:00|99.55|96.75|99.54|96.74|99.81|97.01|99.15|96.35|0
1652215200000|2022-05-10 20:40:00|99.48|96.68|99.08|96.28|99.68|96.88|99.01|96.21|0
1652215500000|2022-05-10 20:45:00|99.11|96.31|98.64|95.84|99.11|96.31|98.15|95.35|0
1652215800000|2022-05-10 20:50:00|98.68|95.88|98.88|96.08|99.31|96.51|98.48|95.68|0
1652216100000|2022-05-10 20:55:00|98.91|96.11|98.91|96.11|99.47|96.67|98.68|95.88|0
1652216400000|2022-05-10 21:00:00|98.83|96.03|98.91|96.11|98.96|96.16|98.7|95.9|0
1652216700000|2022-05-10 21:05:00|98.84|96.04|98.84|96.04|99.04|96.24|98.71|95.91|0
1652217000000|2022-05-10 21:10:00|98.87|96.07|98.78|95.98|98.87|96.07|98.78|95.98|0
1652217300000|2022-05-10 21:15:00|98.74|95.94|98.92|96.12|98.95|96.15|98.74|95.94|0
1652217600000|2022-05-10 21:20:00|98.9|96.1|98.86|96.06|98.94|96.14|98.86|96.06|0
1652217900000|2022-05-10 21:25:00|98.85|96.05|98.8|96|98.93|96.13|98.57|95.77|0
1652218200000|2022-05-10 21:30:00|98.78|95.98|98.73|95.93|98.86|96.06|98.7|95.9|0
1652218500000|2022-05-10 21:35:00|98.74|95.94|98.69|95.89|98.77|95.97|98.6|95.8|0
1652218800000|2022-05-10 21:40:00|98.7|95.9|98.8|96|98.8|96|98.69|95.89|0
1652219100000|2022-05-10 21:45:00|98.78|95.98|98.74|95.94|98.78|95.98|98.6|95.8|0
1652219400000|2022-05-10 21:50:00|98.71|95.91|98.8|96|98.8|96|98.71|95.91|0
1652219700000|2022-05-10 21:55:00|98.81|96.01|98.77|95.97|98.89|96.09|98.72|95.92|0
1652220000000|2022-05-10 22:00:00|98.62|95.82|98.45|95.65|99.02|96.22|98.29|95.49|0
1652220300000|2022-05-10 22:05:00|98.55|95.75|98.42|95.62|98.78|95.98|98.06|95.26|0
1652220600000|2022-05-10 22:10:00|98.52|95.72|98.38|95.58|98.78|95.98|98.19|95.39|0
1652220900000|2022-05-10 22:15:00|98.42|95.62|98.38|95.58|98.65|95.85|98.19|95.39|0
1652221200000|2022-05-10 22:20:00|98.41|95.61|98.84|96.04|99.11|96.31|98.41|95.61|0
1652221500000|2022-05-10 22:25:00|98.88|96.08|98.84|96.04|98.98|96.18|98.28|95.48|0
1652221800000|2022-05-10 22:30:00|98.91|96.11|99.31|96.51|99.31|96.51|98.91|96.11|0
1652222100000|2022-05-10 22:35:00|99.24|96.44|99.24|96.44|99.37|96.57|99.14|96.34|0
1652222400000|2022-05-10 22:40:00|99.37|96.57|99.57|96.77|99.64|96.84|99.24|96.44|0
1652222700000|2022-05-10 22:45:00|99.63|96.83|100|97.2|100.23|97.43|99.63|96.83|0
1652223000000|2022-05-10 22:50:00|100.03|97.23|100.17|97.37|100.3|97.5|100|97.2|0
1652223300000|2022-05-10 22:55:00|100.2|97.4|100.03|97.23|100.37|97.57|99.96|97.16|0
1652223600000|2022-05-10 23:00:00|100.06|97.26|99.93|97.13|100.13|97.33|99.76|96.96|0
1652223900000|2022-05-10 23:05:00|99.86|97.06|100.36|97.56|100.46|97.66|99.76|96.96|0
1652224200000|2022-05-10 23:10:00|100.33|97.53|100.29|97.49|100.63|97.83|100.16|97.36|0
1652224500000|2022-05-10 23:15:00|100.23|97.43|99.86|97.06|100.23|97.43|99.79|96.99|0
1652224800000|2022-05-10 23:20:00|99.82|97.02|99.82|97.02|99.82|97.02|99.75|96.95|0
1652225100000|2022-05-10 23:25:00|99.85|97.05|99.95|97.15|100.05|97.25|99.85|97.05|0
1652225400000|2022-05-10 23:30:00|100.02|97.22|98.95|96.15|100.15|97.35|98.69|95.89|0
1652225700000|2022-05-10 23:35:00|98.89|96.09|98.62|95.82|99.45|96.65|98.36|95.56|0
1652226000000|2022-05-10 23:40:00|98.69|95.89|98.95|96.15|99.02|96.22|98.22|95.42|0
1652226300000|2022-05-10 23:45:00|98.72|95.92|98.25|95.45|98.82|96.02|98.22|95.42|0
1652226600000|2022-05-10 23:50:00|98.29|95.49|98.15|95.35|98.45|95.65|98.15|95.35|0
1652226900000|2022-05-10 23:55:00|98.22|95.42|98.88|96.08|98.88|96.08|97.46|94.66|0
1652227200000|2022-05-11 00:00:00|98.81|96.01|98.64|95.84|98.81|96.01|97.82|95.02|0
1652227500000|2022-05-11 00:05:00|98.74|95.94|100.74|97.94|100.74|97.94|98.61|95.81|0
1652227800000|2022-05-11 00:10:00|100.68|97.88|100.94|98.14|101.01|98.21|100.61|97.81|0
1652228100000|2022-05-11 00:15:00|101.01|98.21|101.75|98.95|101.89|99.09|100.74|97.94|0
1652228400000|2022-05-11 00:20:00|101.82|99.02|102.15|99.35|102.29|99.49|101.44|98.64|0
1652228700000|2022-05-11 00:25:00|102.09|99.29|101.68|98.88|102.36|99.56|101.61|98.81|0
1652229000000|2022-05-11 00:30:00|101.61|98.81|101.88|99.08|102.02|99.22|101.34|98.54|0
1652229300000|2022-05-11 00:35:00|101.85|99.05|101.27|98.47|101.85|99.05|101.2|98.4|0
1652229600000|2022-05-11 00:40:00|101.2|98.4|100.66|97.86|101.27|98.47|100.6|97.8|0
1652229900000|2022-05-11 00:45:00|100.6|97.8|99.66|96.86|100.63|97.83|99.39|96.59|0
1652230200000|2022-05-11 00:50:00|99.59|96.79|99.72|96.92|99.79|96.99|99.19|96.39|0
1652230500000|2022-05-11 00:55:00|99.69|96.89|100.06|97.26|100.93|98.13|99.69|96.89|0
1652230800000|2022-05-11 01:00:00|100.15|97.35|99.89|97.09|100.15|97.35|99.06|96.26|0
1652231100000|2022-05-11 01:05:00|99.92|97.12|99.39|96.59|100.09|97.29|99.39|96.59|0
1652231400000|2022-05-11 01:10:00|99.48|96.68|99.15|96.35|99.48|96.68|98.92|96.12|0
1652231700000|2022-05-11 01:15:00|99.12|96.32|100.25|97.45|100.45|97.65|99.12|96.32|0
1652232000000|2022-05-11 01:20:00|100.38|97.58|101.59|98.79|101.8|99|100.25|97.45|0
1652232300000|2022-05-11 01:25:00|101.63|98.83|101.89|99.09|102|99.2|101.32|98.52|0
1652232600000|2022-05-11 01:30:00|102.06|99.26|101.59|98.79|102.34|99.54|101.32|98.52|0
1652232900000|2022-05-11 01:35:00|101.66|98.86|101.66|98.86|101.86|99.06|100.81|98.01|0
1652233200000|2022-05-11 01:40:00|101.79|98.99|102.26|99.46|102.33|99.53|101.79|98.99|0
1652233500000|2022-05-11 01:45:00|102.33|99.53|101.65|98.85|102.33|99.53|101.65|98.85|0
1652233800000|2022-05-11 01:50:00|101.68|98.88|102.74|99.94|102.94|100.14|101.25|98.45|0
1652234100000|2022-05-11 01:55:00|102.67|99.87|102.94|100.14|103.11|100.31|102.67|99.87|0
1652234400000|2022-05-11 02:00:00|102.87|100.07|103|100.2|103.07|100.27|102.46|99.66|0
1652234700000|2022-05-11 02:05:00|103.04|100.24|104.03|101.23|104.03|101.23|103|100.2|0
1652235000000|2022-05-11 02:10:00|103.89|101.09|103.82|101.02|104.03|101.23|103.75|100.95|0
1652235300000|2022-05-11 02:15:00|103.89|101.09|104.03|101.23|104.03|101.23|103.44|100.64|0
1652235600000|2022-05-11 02:20:00|103.96|101.16|104.64|101.84|104.99|102.19|103.96|101.16|0
1652235900000|2022-05-11 02:25:00|104.68|101.88|104.78|101.98|104.88|102.08|104.54|101.74|0
1652236200000|2022-05-11 02:30:00|104.71|101.91|104.92|102.12|104.99|102.19|104.71|101.91|0
1652236500000|2022-05-11 02:35:00|104.85|102.05|104.64|101.84|104.85|102.05|104.23|101.43|0
1652236800000|2022-05-11 02:40:00|104.67|101.87|104.15|101.35|104.85|102.05|104.05|101.25|0
1652237100000|2022-05-11 02:45:00|104.22|101.42|104.29|101.49|104.43|101.63|104.05|101.25|0
1652237400000|2022-05-11 02:50:00|104.22|101.42|104.25|101.45|104.43|101.63|104.08|101.28|0
1652237700000|2022-05-11 02:55:00|104.29|101.49|104.01|101.21|104.32|101.52|103.74|100.94|0
1652238000000|2022-05-11 03:00:00|103.98|101.18|104.08|101.28|104.15|101.35|103.67|100.87|0
1652238300000|2022-05-11 03:05:00|104.11|101.31|104.11|101.31|104.35|101.55|104.01|101.21|0
1652238600000|2022-05-11 03:10:00|104.15|101.35|103.87|101.07|104.15|101.35|103.66|100.86|0
1652238900000|2022-05-11 03:15:00|103.83|101.03|104.11|101.31|104.35|101.55|103.6|100.8|0
1652239200000|2022-05-11 03:20:00|104.14|101.34|104.48|101.68|104.59|101.79|104.07|101.27|0
1652239500000|2022-05-11 03:25:00|104.45|101.65|104.35|101.55|104.59|101.79|104.21|101.41|0
1652239800000|2022-05-11 03:30:00|104.45|101.65|104.1|101.3|104.48|101.68|104.07|101.27|0
1652240100000|2022-05-11 03:35:00|104.14|101.34|104.07|101.27|104.34|101.54|104.07|101.27|0
1652240400000|2022-05-11 03:40:00|104.1|101.3|103.79|100.99|104.14|101.34|103.38|100.58|0
1652240700000|2022-05-11 03:45:00|103.86|101.06|104.55|101.75|104.68|101.88|103.86|101.06|0
1652241000000|2022-05-11 03:50:00|104.61|101.81|103.79|100.99|104.65|101.85|103.65|100.85|0
1652241300000|2022-05-11 03:55:00|103.89|101.09|104.13|101.33|104.27|101.47|103.79|100.99|0
1652241600000|2022-05-11 04:00:00|104.06|101.26|104.4|101.6|104.44|101.64|103.92|101.12|0
1652241900000|2022-05-11 04:05:00|104.37|101.57|104.33|101.53|104.47|101.67|104.19|101.39|0
1652242200000|2022-05-11 04:10:00|104.4|101.6|104.16|101.36|104.43|101.63|104.12|101.32|0
1652242500000|2022-05-11 04:15:00|104.12|101.32|104.12|101.32|104.29|101.49|103.92|101.12|0
1652242800000|2022-05-11 04:20:00|104.05|101.25|103.78|100.98|104.12|101.32|103.64|100.84|0
1652243100000|2022-05-11 04:25:00|103.85|101.05|103.64|100.84|103.85|101.05|103.5|100.7|0
1652243400000|2022-05-11 04:30:00|103.77|100.97|103.87|101.07|103.98|101.18|103.64|100.84|0
1652243700000|2022-05-11 04:35:00|103.91|101.11|103.84|101.04|104.12|101.32|103.7|100.9|0
1652244000000|2022-05-11 04:40:00|103.91|101.11|103.8|101|104.05|101.25|103.77|100.97|0
1652244300000|2022-05-11 04:45:00|103.84|101.04|103.84|101.04|103.98|101.18|103.77|100.97|0
1652244600000|2022-05-11 04:50:00|103.87|101.07|104.21|101.41|104.32|101.52|103.84|101.04|0
1652244900000|2022-05-11 04:55:00|104.25|101.45|104.55|101.75|104.59|101.79|104.04|101.24|0
1652245200000|2022-05-11 05:00:00|104.59|101.79|104.45|101.65|104.73|101.93|104.38|101.58|0
1652245500000|2022-05-11 05:05:00|104.41|101.61|104.31|101.51|104.79|101.99|104.24|101.44|0
1652245800000|2022-05-11 05:10:00|104.38|101.58|104.38|101.58|104.48|101.68|103.9|101.1|0
1652246100000|2022-05-11 05:15:00|104.41|101.61|103.72|100.92|104.93|102.13|103.72|100.92|0
1652246400000|2022-05-11 05:20:00|103.79|100.99|103.76|100.96|104.1|101.3|103.55|100.75|0
1652246700000|2022-05-11 05:25:00|103.82|101.02|104.92|102.12|104.92|102.12|103.82|101.02|0
1652247000000|2022-05-11 05:30:00|104.86|102.06|104.68|101.88|104.92|102.12|104.47|101.67|0
1652247300000|2022-05-11 05:35:00|104.72|101.92|104.37|101.57|104.78|101.98|104.16|101.36|0
1652247600000|2022-05-11 05:40:00|104.4|101.6|104.02|101.22|104.54|101.74|103.89|101.09|0
1652247900000|2022-05-11 05:45:00|103.99|101.19|104.57|101.77|104.78|101.98|103.89|101.09|0
1652248200000|2022-05-11 05:50:00|104.61|101.81|103.88|101.08|104.78|101.98|103.81|101.01|0
1652248500000|2022-05-11 05:55:00|103.92|101.12|103.98|101.18|103.98|101.18|103.4|100.6|0
1652248800000|2022-05-11 06:00:00|103.81|101.01|103.13|100.33|103.81|101.01|102.58|99.78|0
1652249100000|2022-05-11 06:05:00|103.19|100.39|103.77|100.97|103.88|101.08|102.58|99.78|0
1652249400000|2022-05-11 06:10:00|103.74|100.94|103.88|101.08|103.91|101.11|103.47|100.67|0
1652249700000|2022-05-11 06:15:00|104.01|101.21|105.25|102.45|105.32|102.52|104.01|101.21|0
1652250000000|2022-05-11 06:20:00|105.29|102.49|105.46|102.66|105.53|102.73|104.84|102.04|0
1652250300000|2022-05-11 06:25:00|105.42|102.62|105.18|102.38|105.49|102.69|104.73|101.93|0
1652250600000|2022-05-11 06:30:00|105.25|102.45|104.93|102.13|105.53|102.73|104.93|102.13|0
1652250900000|2022-05-11 06:35:00|104.87|102.07|105.78|102.98|106.65|103.85|104.76|101.96|0
1652251200000|2022-05-11 06:40:00|105.74|102.94|105.52|102.72|106.64|103.84|105.52|102.72|0
1652251500000|2022-05-11 06:45:00|105.55|102.75|104.48|101.68|105.55|102.75|104.28|101.48|0
1652251800000|2022-05-11 06:50:00|104.42|101.62|104.45|101.65|104.65|101.85|104|101.2|0
1652252100000|2022-05-11 06:55:00|104.41|101.61|104.31|101.51|104.62|101.82|104|101.2|0
1652252400000|2022-05-11 07:00:00|104.69|101.89|104.17|101.37|104.89|102.09|103.62|100.82|0
1652252700000|2022-05-11 07:05:00|103.8|101.4|105|102.6|105.21|102.81|103.49|101.09|0
1652253000000|2022-05-11 07:10:00|104.72|102.32|103.52|101.12|105.07|102.67|103.45|101.05|0
1652253300000|2022-05-11 07:15:00|103.45|101.05|103.18|100.78|103.45|101.05|102.23|99.83|0
1652253600000|2022-05-11 07:20:00|103.31|100.91|103.24|100.84|104.65|102.25|103.07|100.67|0
1652253900000|2022-05-11 07:25:00|103.28|100.88|102.76|100.36|103.31|100.91|102.09|99.69|0
1652254200000|2022-05-11 07:30:00|102.87|100.47|102.18|99.78|103.17|100.77|101.75|99.35|0
1652254500000|2022-05-11 07:35:00|102.15|99.75|102.69|100.29|103.2|100.8|102.15|99.75|0
1652254800000|2022-05-11 07:40:00|102.76|100.36|103.24|100.84|103.85|101.45|102.49|100.09|0
1652255100000|2022-05-11 07:45:00|103.47|101.07|103.71|101.31|103.92|101.52|103.13|100.73|0
1652255400000|2022-05-11 07:50:00|103.78|101.38|103.68|101.28|104.26|101.86|103.37|100.97|0
1652255700000|2022-05-11 07:55:00|103.64|101.24|104.02|101.62|104.47|102.07|103.17|100.77|0
1652256000000|2022-05-11 08:00:00|104.12|101.72|104.63|102.23|105.22|102.82|103.85|101.45|0
1652256300000|2022-05-11 08:05:00|104.67|102.27|105.29|102.89|105.5|103.1|104.15|101.75|0
1652256600000|2022-05-11 08:10:00|105.39|102.99|106.54|104.14|106.61|104.21|105.36|102.96|0
1652256900000|2022-05-11 08:15:00|106.61|104.21|106.82|104.42|107.2|104.8|106.26|103.86|0
1652257200000|2022-05-11 08:20:00|106.61|104.21|108.08|105.68|108.15|105.75|106.61|104.21|0
1652257500000|2022-05-11 08:25:00|108.01|105.61|108.78|106.38|108.78|106.38|107.66|105.26|0
1652257800000|2022-05-11 08:30:00|108.93|106.53|109.42|107.02|109.49|107.09|108.71|106.31|0
1652258100000|2022-05-11 08:35:00|109.31|106.91|109.85|107.45|110.06|107.66|109.28|106.88|0
1652258400000|2022-05-11 08:40:00|109.78|107.38|111.13|108.73|111.42|109.02|109.78|107.38|0
1652258700000|2022-05-11 08:45:00|111.17|108.77|111.32|108.92|113.03|110.63|110.89|108.49|0
1652259000000|2022-05-11 08:50:00|111.39|108.99|112.4|110|112.4|110|111.1|108.7|0
1652259300000|2022-05-11 08:55:00|112.62|110.22|112.33|109.93|112.91|110.51|112.25|109.85|0
1652259600000|2022-05-11 09:00:00|112.36|109.96|113.41|111.01|113.56|111.16|112.36|109.96|0
1652259900000|2022-05-11 09:05:00|113.56|111.16|113.45|111.05|113.63|111.23|112.72|110.32|0
1652260200000|2022-05-11 09:10:00|113.41|111.01|113.19|110.79|113.63|111.23|113.12|110.72|0
1652260500000|2022-05-11 09:15:00|113.3|110.9|112.17|109.77|113.4|111|111.7|109.3|0
1652260800000|2022-05-11 09:20:00|112.25|109.85|111.27|108.87|112.39|109.99|111.27|108.87|0
1652261100000|2022-05-11 09:25:00|111.23|108.83|111.88|109.48|111.88|109.48|111.09|108.69|0
1652261400000|2022-05-11 09:30:00|111.95|109.55|111.52|109.12|112.02|109.62|111.52|109.12|0
1652261700000|2022-05-11 09:35:00|111.66|109.26|111.69|109.29|112.02|109.62|111.37|108.97|0
1652262000000|2022-05-11 09:40:00|111.73|109.33|111.88|109.48|112.31|109.91|111.51|109.11|0
1652262300000|2022-05-11 09:45:00|111.91|109.51|111.91|109.51|112.16|109.76|111.66|109.26|0
1652262600000|2022-05-11 09:50:00|111.8|109.4|112.02|109.62|112.23|109.83|111.66|109.26|0
1652262900000|2022-05-11 09:55:00|111.94|109.54|111.94|109.54|112.16|109.76|111.76|109.36|0
1652263200000|2022-05-11 10:00:00|111.98|109.58|111.15|108.75|112.41|110.01|111.15|108.75|0
1652263500000|2022-05-11 10:05:00|111.22|108.82|110.07|107.67|111.36|108.96|109.93|107.53|0
1652263800000|2022-05-11 10:10:00|110.21|107.81|110.1|107.7|110.71|108.31|109.57|107.17|0
1652264100000|2022-05-11 10:15:00|110.03|107.63|109.96|107.56|110.57|108.17|109.89|107.49|0
1652264400000|2022-05-11 10:20:00|109.92|107.52|110.38|107.98|110.64|108.24|109.85|107.45|0
1652264700000|2022-05-11 10:25:00|110.35|107.95|111.35|108.95|111.46|109.06|110.31|107.91|0
1652265000000|2022-05-11 10:30:00|111.24|108.84|112.44|110.04|112.73|110.33|111.24|108.84|0
1652265300000|2022-05-11 10:35:00|112.47|110.07|112.8|110.4|113.02|110.62|112.22|109.82|0
1652265600000|2022-05-11 10:40:00|112.83|110.43|113.01|110.61|113.02|110.62|112.58|110.18|0
1652265900000|2022-05-11 10:45:00|112.98|110.58|112.65|110.25|113.01|110.61|112.61|110.21|0
1652266200000|2022-05-11 10:50:00|112.72|110.32|112.36|109.96|112.79|110.39|112.07|109.67|0
1652266500000|2022-05-11 10:55:00|112.43|110.03|112.07|109.67|112.72|110.32|112.07|109.67|0
1652266800000|2022-05-11 11:00:00|111.96|109.56|112.24|109.84|112.5|110.1|111.78|109.38|0
1652267100000|2022-05-11 11:05:00|112.21|109.81|112.31|109.91|112.42|110.02|111.7|109.3|0
1652267400000|2022-05-11 11:10:00|112.35|109.95|112.42|110.02|112.71|110.31|112.17|109.77|0
1652267700000|2022-05-11 11:15:00|112.49|110.09|112.57|110.17|112.75|110.35|112.35|109.95|0
1652268000000|2022-05-11 11:20:00|112.64|110.24|112.93|110.53|113|110.6|112.57|110.17|0
1652268300000|2022-05-11 11:25:00|112.85|110.45|112.96|110.56|113.29|110.89|112.67|110.27|0
1652268600000|2022-05-11 11:30:00|113.07|110.67|112.63|110.23|113.18|110.78|112.34|109.94|0
1652268900000|2022-05-11 11:35:00|112.67|110.27|113.91|111.51|114.97|112.57|112.63|110.23|0
1652269200000|2022-05-11 11:40:00|113.87|111.47|113.87|111.47|114.68|112.28|113.72|111.32|0
1652269500000|2022-05-11 11:45:00|113.9|111.5|113.71|111.31|114.29|111.89|113.52|111.12|0
1652269800000|2022-05-11 11:50:00|113.63|111.23|113.52|111.12|114.44|112.04|113.49|111.09|0
1652270100000|2022-05-11 11:55:00|113.56|111.16|113.48|111.08|113.56|111.16|112.9|110.5|0
1652270400000|2022-05-11 12:00:00|113.56|111.16|113.37|110.97|113.85|111.45|113.05|110.65|0
1652270700000|2022-05-11 12:05:00|113.34|110.94|113.04|110.64|113.63|111.23|112.9|110.5|0
1652271000000|2022-05-11 12:10:00|112.97|110.57|112.39|109.99|113.19|110.79|112.32|109.92|0
1652271300000|2022-05-11 12:15:00|112.24|109.84|113.17|110.77|113.32|110.92|111.92|109.52|0
1652271600000|2022-05-11 12:20:00|113.1|110.7|113.75|111.35|113.75|111.35|112.59|110.19|0
1652271900000|2022-05-11 12:25:00|113.68|111.28|112.15|109.75|114.7|112.3|112.15|109.75|0
1652272200000|2022-05-11 12:30:00|109.61|107.21|101.1|97.98|109.61|107.21|97.63|94.51|0
1652272500000|2022-05-11 12:35:00|100.83|97.71|93.09|89.97|101.3|98.18|93.09|89.97|0
1652272800000|2022-05-11 12:40:00|93.15|90.03|94.86|91.74|96.21|93.09|87.46|84.34|0
1652273100000|2022-05-11 12:45:00|95.57|92.45|93.9|90.78|96.02|92.9|93.52|90.4|0
1652273400000|2022-05-11 12:50:00|93.93|90.81|90.01|86.89|94.03|90.91|89.82|86.7|0
1652273700000|2022-05-11 12:55:00|90.1|86.98|91.99|88.87|92.87|89.75|87.91|84.79|0
1652274000000|2022-05-11 13:00:00|91.89|88.77|93.53|90.41|93.69|90.57|91.62|88.5|0
1652274300000|2022-05-11 13:05:00|93.37|90.25|94.43|91.31|95.16|92.04|93.16|90.04|0
1652274600000|2022-05-11 13:10:00|94.62|91.5|93.17|90.05|96.2|93.08|92.82|89.7|0
1652274900000|2022-05-11 13:15:00|93.36|90.24|96.42|93.3|96.42|93.3|92.38|89.26|0
1652275200000|2022-05-11 13:20:00|96.55|93.43|96.87|93.75|97.27|94.15|95.31|92.19|0
1652275500000|2022-05-11 13:25:00|96.94|93.82|96.68|93.56|97.23|94.11|95.25|92.13|0
1652275800000|2022-05-11 13:30:00|97.33|94.21|94.22|91.1|100.91|97.79|93.48|90.36|0
1652276100000|2022-05-11 13:35:00|93.13|90.01|94.47|91.35|95.76|92.64|92.06|88.94|0
1652276400000|2022-05-11 13:40:00|93.58|90.46|103.01|99.89|103.28|100.16|93|89.88|0
1652276700000|2022-05-11 13:45:00|103.32|100.2|109.88|106.76|110.45|107.33|99.5|96.38|0
1652277000000|2022-05-11 13:50:00|109.81|106.69|108.15|105.03|111.81|108.69|107.51|104.39|0
1652277300000|2022-05-11 13:55:00|108.01|104.89|107.18|104.78|108.08|104.96|103.62|100.5|0
1652277600000|2022-05-11 14:00:00|106.87|104.47|107.5|105.1|108|105.6|103.81|101.41|0
1652277900000|2022-05-11 14:05:00|107.43|105.03|100.84|98.44|107.43|105.03|100.73|98.33|0
1652278200000|2022-05-11 14:10:00|100.9|98.5|103.35|100.95|104.73|102.33|99.83|97.43|0
1652278500000|2022-05-11 14:15:00|103.59|101.19|104.24|101.84|104.87|102.47|101.72|99.32|0
1652278800000|2022-05-11 14:20:00|105|102.6|107.81|105.41|108.92|106.52|102.72|100.32|0
1652279100000|2022-05-11 14:25:00|107.99|105.59|107.03|104.63|108.7|106.3|105.35|102.95|0
1652279400000|2022-05-11 14:30:00|106.61|104.21|105.14|102.74|108.17|105.77|103.68|101.28|0
1652279700000|2022-05-11 14:35:00|105.21|102.81|108.97|106.57|110.05|107.65|103.06|100.66|0
1652280000000|2022-05-11 14:40:00|109.04|106.64|110.91|108.51|111.2|108.8|108.4|106|0
1652280300000|2022-05-11 14:45:00|110.69|108.29|108.15|105.75|111.34|108.94|107.3|104.9|0
1652280600000|2022-05-11 14:50:00|107.23|104.83|104.26|101.86|107.9|105.5|103.02|100.62|0
1652280900000|2022-05-11 14:55:00|104.09|101.69|103.52|101.12|105.37|102.97|102.05|99.65|0
1652281200000|2022-05-11 15:00:00|103.35|100.95|102.32|99.92|103.77|101.37|100.35|97.95|0
1652281500000|2022-05-11 15:05:00|102.18|99.78|101.46|99.06|102.8|100.4|100.35|97.95|0
1652281800000|2022-05-11 15:10:00|101.12|98.72|103.66|101.26|103.9|101.5|100.62|98.22|0
1652282100000|2022-05-11 15:15:00|103.42|101.02|99.4|97|103.93|101.53|98.16|95.76|0
1652282400000|2022-05-11 15:20:00|99.23|96.83|103.41|101.01|104.11|101.71|98.89|96.49|0
1652282700000|2022-05-11 15:25:00|103|100.6|105.49|103.09|105.83|103.43|102.38|99.98|0
1652283000000|2022-05-11 15:30:00|105.52|103.12|105.69|103.29|106.92|104.52|104.37|101.97|0
1652283300000|2022-05-11 15:35:00|106.11|103.71|109.29|106.89|110.87|108.47|104.58|102.18|0
1652283600000|2022-05-11 15:40:00|109.15|106.75|107.52|105.12|112.08|109.68|107.3|104.9|0
1652283900000|2022-05-11 15:45:00|107.8|105.4|105.61|103.21|108.01|105.61|105.27|102.87|0
1652284200000|2022-05-11 15:50:00|106|103.6|103.67|101.27|106|103.6|103.12|100.72|0
1652284500000|2022-05-11 15:55:00|103.87|101.47|103.25|100.85|103.87|101.47|101.88|99.48|0
1652284800000|2022-05-11 16:00:00|102.84|100.44|101.84|99.44|103.18|100.78|101.06|98.66|0
1652285100000|2022-05-11 16:05:00|101.74|99.34|101.33|98.93|103.39|100.99|101.16|98.76|0
1652285400000|2022-05-11 16:10:00|101.27|98.87|100.92|98.52|101.88|99.48|99.51|97.11|0
1652285700000|2022-05-11 16:15:00|100.59|98.19|99.37|96.97|101.67|99.27|99.17|96.77|0
1652286000000|2022-05-11 16:20:00|99.17|96.77|103.48|101.08|104|101.6|98.94|96.54|0
1652286300000|2022-05-11 16:25:00|103.38|100.98|88.17|85.77|103.76|101.36|88.17|85.77|0
1652286600000|2022-05-11 16:30:00|93.67|91.27|95.85|93.45|96.64|94.24|93.67|91.27|0
1652286900000|2022-05-11 16:35:00|95.78|93.38|96.5|94.1|97.69|95.29|95.72|93.32|0
1652287200000|2022-05-11 16:40:00|96.17|93.77|95.06|92.66|98.29|95.89|94.48|92.08|0
1652287500000|2022-05-11 16:45:00|94.67|92.27|95.91|93.51|96.14|93.74|93.96|91.56|0
1652287800000|2022-05-11 16:50:00|95.97|93.57|92.8|90.4|95.97|93.57|92.68|90.28|0
1652288100000|2022-05-11 16:55:00|92.74|90.34|91.4|89|93.12|90.72|90.96|88.56|0
1652288400000|2022-05-11 17:00:00|91.21|88.81|90.47|88.07|91.95|89.55|89.48|87.08|0
1652288700000|2022-05-11 17:05:00|90.44|88.04|89.43|87.03|90.44|88.04|88.46|86.06|0
1652289000000|2022-05-11 17:10:00|89.5|87.1|90.08|87.68|91.19|88.79|89.37|86.97|0
1652289300000|2022-05-11 17:15:00|90.12|87.72|90.02|87.62|91.47|89.07|89.99|87.59|0
1652289600000|2022-05-11 17:20:00|89.93|87.53|91.24|88.84|91.81|89.41|88.25|85.85|0
1652289900000|2022-05-11 17:25:00|91.18|88.78|88.47|86.07|91.69|89.29|88.19|85.79|0
1652290200000|2022-05-11 17:30:00|88.37|85.97|89.55|87.15|90.11|87.71|87.7|85.3|0
1652290500000|2022-05-11 17:35:00|89.49|87.09|86.84|84.44|90.2|87.8|86.81|84.41|0
1652290800000|2022-05-11 17:40:00|86.78|84.38|87.19|84.79|87.93|85.53|86.17|83.77|0
1652291100000|2022-05-11 17:45:00|86.92|84.52|86.91|84.51|87.07|84.67|83.35|80.95|0
1652291400000|2022-05-11 17:50:00|86.76|84.36|86.27|83.87|87.79|85.39|85.55|83.15|0
1652291700000|2022-05-11 17:55:00|86.91|84.51|84.35|81.95|87.06|84.66|83.82|81.42|0
1652292000000|2022-05-11 18:00:00|84.41|82.01|88.53|86.13|88.53|86.13|84.41|82.01|0
1652292300000|2022-05-11 18:05:00|88.65|86.25|85.4|83|88.83|86.43|85.4|83|0
1652292600000|2022-05-11 18:10:00|85.19|82.79|87.13|84.73|87.13|84.73|84.71|82.31|0
1652292900000|2022-05-11 18:15:00|87.16|84.76|88.47|86.07|89.22|86.82|86.09|83.69|0
1652293200000|2022-05-11 18:20:00|88.1|85.7|90.02|87.62|90.46|88.06|86.12|83.72|0
1652293500000|2022-05-11 18:25:00|90.27|87.87|91.22|88.82|94.26|91.86|90.03|87.63|0
1652293800000|2022-05-11 18:30:00|91.53|89.13|93.94|91.54|93.94|91.54|90.03|87.63|0
1652294100000|2022-05-11 18:35:00|93.75|91.35|94.01|91.61|94.84|92.44|92.54|90.14|0
1652294400000|2022-05-11 18:40:00|93.88|91.48|96.17|93.77|96.2|93.8|91.78|89.38|0
1652294700000|2022-05-11 18:45:00|96.27|93.87|92.36|89.96|96.79|94.39|91.99|89.59|0
1652295000000|2022-05-11 18:50:00|92.3|89.9|89.91|87.51|92.77|90.37|89.26|86.86|0
1652295300000|2022-05-11 18:55:00|89.97|87.57|89.23|86.83|90.91|88.51|88.86|86.46|0
1652295600000|2022-05-11 19:00:00|89.04|86.64|87.1|84.7|89.47|87.07|86.14|83.74|0
1652295900000|2022-05-11 19:05:00|87.28|84.88|88.5|86.1|88.69|86.29|86.19|83.79|0
1652296200000|2022-05-11 19:10:00|88.44|86.04|87.46|85.06|89.74|87.34|87.09|84.69|0
1652296500000|2022-05-11 19:15:00|87.55|85.15|87.95|85.55|89.18|86.78|85.52|83.12|0
1652296800000|2022-05-11 19:20:00|87.82|85.42|86.63|84.23|88.44|86.04|86.42|84.02|0
1652297100000|2022-05-11 19:25:00|86.79|84.39|87.09|84.69|89.11|86.71|84.99|82.59|0
1652297400000|2022-05-11 19:30:00|87.21|84.81|86.66|84.26|88.49|86.09|85.46|83.06|0
1652297700000|2022-05-11 19:35:00|86.6|84.2|84.08|81.68|86.72|84.32|83.84|81.44|0
1652298000000|2022-05-11 19:40:00|83.93|81.53|84.08|81.68|85.06|82.66|83.61|81.21|0
1652298300000|2022-05-11 19:45:00|84.14|81.74|81.96|79.56|84.14|81.74|81.93|79.53|0
1652298600000|2022-05-11 19:50:00|81.99|79.59|80.85|78.45|84.9|82.5|79.76|77.36|0
1652298900000|2022-05-11 19:55:00|80.97|78.57|81.37|78.97|81.67|79.27|80.05|77.65|0
1652299200000|2022-05-11 20:00:00|81.55|79.15|83.66|81.26|83.66|81.26|81.43|79.03|0
1652299500000|2022-05-11 20:05:00|83.6|81.2|83.66|81.26|84.37|81.97|83.54|81.14|0
1652299800000|2022-05-11 20:10:00|83.89|81.49|84.67|82.27|85.08|82.68|83.89|81.49|0
1652300100000|2022-05-11 20:15:00|84.75|81.95|84.86|82.06|85.73|82.93|84.63|81.83|0
1652300400000|2022-05-11 20:20:00|84.83|82.03|84.51|81.71|85.16|82.36|84.45|81.65|0
1652300700000|2022-05-11 20:25:00|84.74|81.94|84.92|82.12|84.92|82.12|84.09|81.29|0
1652301000000|2022-05-11 20:30:00|84.98|82.18|84.8|82|85.04|82.24|84.62|81.82|0
1652301300000|2022-05-11 20:35:00|84.74|81.94|85.1|82.3|85.16|82.36|84.68|81.88|0
1652301600000|2022-05-11 20:40:00|85.04|82.24|85.39|82.59|86|83.2|85.04|82.24|0
1652301900000|2022-05-11 20:45:00|85.42|82.62|85.75|82.95|86.24|83.44|85.27|82.47|0
1652302200000|2022-05-11 20:50:00|85.81|83.01|85.75|82.95|86.02|83.22|85.63|82.83|0
1652302500000|2022-05-11 20:55:00|85.72|82.92|85.25|82.45|85.81|83.01|84.91|82.11|0
1652302800000|2022-05-11 21:00:00|85.29|82.49|85.29|82.49|85.33|82.53|85.21|82.41|0
1652303100000|2022-05-11 21:05:00|85.36|82.56|84.76|81.96|85.39|82.59|84.76|81.96|0
1652303400000|2022-05-11 21:10:00|84.72|81.92|84.56|81.76|84.76|81.96|84.54|81.74|0
1652303700000|2022-05-11 21:15:00|84.55|81.75|84.42|81.62|84.55|81.75|84.35|81.55|0
1652304000000|2022-05-11 21:20:00|84.47|81.67|84.2|81.4|84.47|81.67|84.07|81.27|0
1652304300000|2022-05-11 21:25:00|84.1|81.3|84.14|81.34|84.27|81.47|84.08|81.28|0
1652304600000|2022-05-11 21:30:00|84.13|81.33|84.26|81.46|84.39|81.59|84.05|81.25|0
1652304900000|2022-05-11 21:35:00|84.27|81.47|84.18|81.38|84.28|81.48|84.09|81.29|0
1652305200000|2022-05-11 21:40:00|84.19|81.39|84.15|81.35|84.27|81.47|84.1|81.3|0
1652305500000|2022-05-11 21:45:00|84.18|81.38|84.4|81.6|84.4|81.6|84.15|81.35|0
1652305800000|2022-05-11 21:50:00|84.41|81.61|84.46|81.66|84.47|81.67|84.4|81.6|0
1652306100000|2022-05-11 21:55:00|84.45|81.65|84.65|81.85|84.77|81.97|84.32|81.52|0
1652306400000|2022-05-11 22:00:00|84.5|81.7|84.41|81.61|84.89|82.09|83.91|81.11|0
1652306700000|2022-05-11 22:05:00|84.44|81.64|83.94|81.14|84.44|81.64|83.44|80.64|0
1652307000000|2022-05-11 22:10:00|83.91|81.11|82.49|79.69|84|81.2|82.35|79.55|0
1652307300000|2022-05-11 22:15:00|82.35|79.55|82.06|79.26|82.82|80.02|81.85|79.05|0
1652307600000|2022-05-11 22:20:00|82|79.2|81.94|79.14|82.55|79.75|81.94|79.14|0
1652307900000|2022-05-11 22:25:00|81.91|79.11|82.29|79.49|82.72|79.92|81.76|78.96|0
1652308200000|2022-05-11 22:30:00|82.37|79.57|83.05|80.25|83.1|80.3|82.37|79.57|0
1652308500000|2022-05-11 22:35:00|83.1|80.3|83.46|80.66|83.72|80.92|83.1|80.3|0
1652308800000|2022-05-11 22:40:00|83.57|80.77|83.66|80.86|83.75|80.95|83.34|80.54|0
1652309100000|2022-05-11 22:45:00|83.63|80.83|83.84|81.04|83.99|81.19|83.42|80.62|0
1652309400000|2022-05-11 22:50:00|83.87|81.07|84.28|81.48|84.4|81.6|83.16|80.36|0
1652309700000|2022-05-11 22:55:00|84.25|81.45|84.58|81.78|84.58|81.78|84.01|81.21|0
1652310000000|2022-05-11 23:00:00|84.75|81.95|84.75|81.95|84.99|82.19|84.52|81.72|0
1652310300000|2022-05-11 23:05:00|84.81|82.01|84.75|81.95|84.81|82.01|84.39|81.59|0
1652310600000|2022-05-11 23:10:00|84.72|81.92|84.27|81.47|84.87|82.07|84.27|81.47|0
1652310900000|2022-05-11 23:15:00|84.21|81.41|84.42|81.62|84.57|81.77|84.18|81.38|0
1652311200000|2022-05-11 23:20:00|84.39|81.59|83.8|81|84.39|81.59|83.68|80.88|0
1652311500000|2022-05-11 23:25:00|83.77|80.97|83.62|80.82|83.97|81.17|83.56|80.76|0
1652311800000|2022-05-11 23:30:00|83.59|80.79|84.27|81.47|84.33|81.53|83.32|80.52|0
1652312100000|2022-05-11 23:35:00|84.24|81.44|84.8|82|84.89|82.09|84.12|81.32|0
1652312400000|2022-05-11 23:40:00|84.74|81.94|85.16|82.36|85.22|82.42|84.68|81.88|0
1652312700000|2022-05-11 23:45:00|85.19|82.39|85.22|82.42|85.97|83.17|85.04|82.24|0
1652313000000|2022-05-11 23:50:00|85.18|82.38|84.41|81.61|85.3|82.5|84.38|81.58|0
1652313300000|2022-05-11 23:55:00|84.32|81.52|85.21|82.41|85.21|82.41|84.32|81.52|0
1652313600000|2022-05-12 00:00:00|85.15|82.35|83.55|80.75|85.15|82.35|82.93|80.13|0
1652313900000|2022-05-12 00:05:00|83.28|80.48|84.73|81.93|85.15|82.35|83.19|80.39|0
1652314200000|2022-05-12 00:10:00|84.7|81.9|83.54|80.74|84.7|81.9|83.34|80.54|0
1652314500000|2022-05-12 00:15:00|83.49|80.69|80.8|78|83.49|80.69|80.63|77.83|0
1652314800000|2022-05-12 00:20:00|80.72|77.92|80.8|78|81.21|78.41|80.08|77.28|0
1652315100000|2022-05-12 00:25:00|80.63|77.83|81.44|78.64|81.64|78.84|80.23|77.43|0
1652315400000|2022-05-12 00:30:00|81.38|78.58|81.03|78.23|81.38|78.58|80.51|77.71|0
1652315700000|2022-05-12 00:35:00|81.09|78.29|83.01|80.21|83.12|80.32|80.97|78.17|0
1652316000000|2022-05-12 00:40:00|83.42|80.62|85.86|83.06|86.22|83.42|83.3|80.5|0
1652316300000|2022-05-12 00:45:00|85.8|83|86.1|83.3|86.22|83.42|84.99|82.19|0
1652316600000|2022-05-12 00:50:00|86.13|83.33|86.7|83.9|87.13|84.33|86.13|83.33|0
1652316900000|2022-05-12 00:55:00|86.67|83.87|86.49|83.69|86.7|83.9|86.03|83.23|0
1652317200000|2022-05-12 01:00:00|86.52|83.72|85.85|83.05|86.52|83.72|85.67|82.87|0
1652317500000|2022-05-12 01:05:00|85.91|83.11|84.83|82.03|86.03|83.23|84.24|81.44|0
1652317800000|2022-05-12 01:10:00|84.86|82.06|85.19|82.39|85.97|83.17|84.86|82.06|0
1652318100000|2022-05-12 01:15:00|85.22|82.42|85.76|82.96|86.97|84.17|85.22|82.42|0
1652318400000|2022-05-12 01:20:00|85.79|82.99|85.13|82.33|85.97|83.17|84.83|82.03|0
1652318700000|2022-05-12 01:25:00|85.15|82.35|85.57|82.77|86.27|83.47|85.15|82.35|0
1652319000000|2022-05-12 01:30:00|85.6|82.8|86.26|83.46|86.75|83.95|85.45|82.65|0
1652319300000|2022-05-12 01:35:00|86.14|83.34|85.84|83.04|86.35|83.55|85.57|82.77|0
1652319600000|2022-05-12 01:40:00|85.72|82.92|86.75|83.95|86.99|84.19|85.42|82.62|0
1652319900000|2022-05-12 01:45:00|86.81|84.01|87.47|84.67|87.6|84.8|86.81|84.01|0
1652320200000|2022-05-12 01:50:00|87.44|84.64|87.11|84.31|87.75|84.95|87.11|84.31|0
1652320500000|2022-05-12 01:55:00|87.05|84.25|86.92|84.12|87.84|85.04|86.65|83.85|0
1652320800000|2022-05-12 02:00:00|86.83|84.03|86.62|83.82|86.83|84.03|86.2|83.4|0
1652321100000|2022-05-12 02:05:00|86.65|83.85|86.22|83.42|86.83|84.03|86.13|83.33|0
1652321400000|2022-05-12 02:10:00|86.25|83.45|86.55|83.75|86.92|84.12|86.19|83.39|0
1652321700000|2022-05-12 02:15:00|86.52|83.72|87.22|84.42|87.22|84.42|86.43|83.63|0
1652322000000|2022-05-12 02:20:00|87.16|84.36|87.04|84.24|87.34|84.54|86.82|84.02|0
1652322300000|2022-05-12 02:25:00|87.06|84.26|86.43|83.63|87.06|84.26|86.16|83.36|0
1652322600000|2022-05-12 02:30:00|86.4|83.6|85.52|82.72|86.73|83.93|85.13|82.33|0
1652322900000|2022-05-12 02:35:00|85.49|82.69|85.04|82.24|85.49|82.69|84.98|82.18|0
1652323200000|2022-05-12 02:40:00|85.01|82.21|84.86|82.06|85.28|82.48|84.77|81.97|0
1652323500000|2022-05-12 02:45:00|84.98|82.18|84.65|81.85|85.52|82.72|84.56|81.76|0
1652323800000|2022-05-12 02:50:00|84.62|81.82|84.44|81.64|84.74|81.94|83.91|81.11|0
1652324100000|2022-05-12 02:55:00|84.32|81.52|85.4|82.6|85.46|82.66|84.29|81.49|0
1652324400000|2022-05-12 03:00:00|85.46|82.66|85.21|82.41|85.82|83.02|85.09|82.29|0
1652324700000|2022-05-12 03:05:00|85.15|82.35|85.12|82.32|85.45|82.65|84.65|81.85|0
1652325000000|2022-05-12 03:10:00|85.15|82.35|84.64|81.84|85.15|82.35|84.49|81.69|0
1652325300000|2022-05-12 03:15:00|84.58|81.78|84.91|82.11|85.45|82.65|84.58|81.78|0
1652325600000|2022-05-12 03:20:00|84.88|82.08|84.97|82.17|85.3|82.5|84.73|81.93|0
1652325900000|2022-05-12 03:25:00|85.06|82.26|85.15|82.35|85.33|82.53|85|82.2|0
1652326200000|2022-05-12 03:30:00|85.11|82.31|85.68|82.88|85.86|83.06|85.11|82.31|0
1652326500000|2022-05-12 03:35:00|85.71|82.91|85.62|82.82|85.92|83.12|85.41|82.61|0
1652326800000|2022-05-12 03:40:00|85.59|82.79|84.54|81.74|85.65|82.85|84.01|81.21|0
1652327100000|2022-05-12 03:45:00|84.63|81.83|85.08|82.28|85.08|82.28|84.54|81.74|0
1652327400000|2022-05-12 03:50:00|85.11|82.31|84.42|81.62|85.17|82.37|84.19|81.39|0
1652327700000|2022-05-12 03:55:00|84.48|81.68|84.84|82.04|84.84|82.04|84.24|81.44|0
1652328000000|2022-05-12 04:00:00|84.96|82.16|84.86|82.06|85.16|82.36|84.72|81.92|0
1652328300000|2022-05-12 04:05:00|84.78|81.98|84.12|81.32|84.78|81.98|83.88|81.08|0
1652328600000|2022-05-12 04:10:00|84.09|81.29|84.06|81.26|84.27|81.47|83.68|80.88|0
1652328900000|2022-05-12 04:15:00|84.15|81.35|83.73|80.93|84.24|81.44|83.61|80.81|0
1652329200000|2022-05-12 04:20:00|83.7|80.9|82.82|80.02|83.76|80.96|82.76|79.96|0
1652329500000|2022-05-12 04:25:00|82.88|80.08|82.9|80.1|82.99|80.19|82.58|79.78|0
1652329800000|2022-05-12 04:30:00|82.93|80.13|82.99|80.19|83.32|80.52|82.7|79.9|0
1652330100000|2022-05-12 04:35:00|83.02|80.22|82.43|79.63|83.05|80.25|82.35|79.55|0
1652330400000|2022-05-12 04:40:00|82.46|79.66|82.05|79.25|82.58|79.78|81.94|79.14|0
1652330700000|2022-05-12 04:45:00|82.08|79.28|82.52|79.72|82.75|79.95|81.88|79.08|0
1652331000000|2022-05-12 04:50:00|82.49|79.69|82.72|79.92|83.4|80.6|82.37|79.57|0
1652331300000|2022-05-12 04:55:00|82.69|79.89|82.16|79.36|82.84|80.04|82.16|79.36|0
1652331600000|2022-05-12 05:00:00|82.22|79.42|82.75|79.95|83.34|80.54|82.22|79.42|0
1652331900000|2022-05-12 05:05:00|82.81|80.01|82.28|79.48|82.81|80.01|81.87|79.07|0
1652332200000|2022-05-12 05:10:00|82.16|79.36|80.94|78.14|82.16|79.36|80.88|78.08|0
1652332500000|2022-05-12 05:15:00|81|78.2|80.74|77.94|81.06|78.26|80.34|77.54|0
1652332800000|2022-05-12 05:20:00|80.77|77.97|78.83|76.03|80.85|78.05|78.77|75.97|0
1652333100000|2022-05-12 05:25:00|78.88|76.08|80.05|77.25|80.08|77.28|78.88|76.08|0
1652333400000|2022-05-12 05:30:00|80.13|77.33|80.48|77.68|80.71|77.91|80.08|77.28|0
1652333700000|2022-05-12 05:35:00|80.5|77.7|79.87|77.07|81.02|78.22|79.62|76.82|0
1652334000000|2022-05-12 05:40:00|79.9|77.1|79.22|76.42|80.16|77.36|79.1|76.3|0
1652334300000|2022-05-12 05:45:00|79.1|76.3|78.56|75.76|79.58|76.78|78.42|75.62|0
1652334600000|2022-05-12 05:50:00|78.59|75.79|78.31|75.51|78.65|75.85|78.08|75.28|0
1652334900000|2022-05-12 05:55:00|78.36|75.56|78.05|75.25|78.82|76.02|77.94|75.14|0
1652335200000|2022-05-12 06:00:00|78.08|75.28|79.04|76.24|79.27|76.47|77.74|74.94|0
1652335500000|2022-05-12 06:05:00|79.07|76.27|81.77|78.97|81.94|79.14|79.01|76.21|0
1652335800000|2022-05-12 06:10:00|81.74|78.94|82.17|79.37|82.64|79.84|81.74|78.94|0
1652336100000|2022-05-12 06:15:00|82.14|79.34|80.9|78.1|82.35|79.55|80.47|77.67|0
1652336400000|2022-05-12 06:20:00|80.87|78.07|82.17|79.37|82.66|79.86|80.64|77.84|0
1652336700000|2022-05-12 06:25:00|82.2|79.4|81.1|78.3|82.26|79.46|81.07|78.27|0
1652337000000|2022-05-12 06:30:00|81.04|78.24|81.5|78.7|81.85|79.05|81.04|78.24|0
1652337300000|2022-05-12 06:35:00|81.53|78.73|81.73|78.93|82.45|79.65|81.53|78.73|0
1652337600000|2022-05-12 06:40:00|81.79|78.99|81.79|78.99|82.6|79.8|81.44|78.64|0
1652337900000|2022-05-12 06:45:00|81.81|79.01|79.89|77.09|81.81|79.01|79.1|76.3|0
1652338200000|2022-05-12 06:50:00|79.86|77.06|80.23|77.43|80.43|77.63|79.75|76.95|0
1652338500000|2022-05-12 06:55:00|80.32|77.52|79.77|76.97|81.06|78.26|79.66|76.86|0
1652338800000|2022-05-12 07:00:00|80|77.2|79.23|76.43|80|77.2|78.14|75.34|0
1652339100000|2022-05-12 07:05:00|78.75|76.35|79.42|77.02|79.73|77.33|76.64|74.24|0
1652339400000|2022-05-12 07:10:00|79.33|76.93|79.19|76.79|79.7|77.3|78.18|75.78|0
1652339700000|2022-05-12 07:15:00|79.13|76.73|79.13|76.73|81.3|78.9|78.85|76.45|0
1652340000000|2022-05-12 07:20:00|79.19|76.79|78.48|76.08|79.19|76.79|77.31|74.91|0
1652340300000|2022-05-12 07:25:00|78.51|76.11|80.06|77.66|80.66|78.26|78.23|75.83|0
1652340600000|2022-05-12 07:30:00|80.38|77.98|79.58|77.18|80.58|78.18|78.31|75.91|0
1652340900000|2022-05-12 07:35:00|79.64|77.24|78.62|76.22|80.15|77.75|78.62|76.22|0
1652341200000|2022-05-12 07:40:00|78.56|76.16|80.8|78.4|80.8|78.4|78.17|75.77|0
1652341500000|2022-05-12 07:45:00|80.77|78.37|84.89|82.49|85.04|82.64|80.54|78.14|0
1652341800000|2022-05-12 07:50:00|84.98|82.58|82.77|80.37|85.4|83|82.33|79.93|0
1652342100000|2022-05-12 07:55:00|82.86|80.46|80.33|77.93|83.85|81.45|78.27|75.87|0
1652342400000|2022-05-12 08:00:00|80.91|78.51|77.63|75.23|80.99|78.59|77.04|74.64|0
1652342700000|2022-05-12 08:05:00|77.71|75.31|78.08|75.68|78.73|76.33|76.82|74.42|0
1652343000000|2022-05-12 08:10:00|78.16|75.76|78.08|75.68|78.79|76.39|77.54|75.14|0
1652343300000|2022-05-12 08:15:00|78.39|75.99|77.54|75.14|79.01|76.61|77.29|74.89|0
1652343600000|2022-05-12 08:20:00|77.4|75|77.34|74.94|77.88|75.48|76.56|74.16|0
1652343900000|2022-05-12 08:25:00|77.15|74.75|77.57|75.17|77.99|75.59|76.7|74.3|0
1652344200000|2022-05-12 08:30:00|77.54|75.14|77.17|74.77|78.86|76.46|76.7|74.3|0
1652344500000|2022-05-12 08:35:00|77.03|74.63|76.5|74.1|77.12|74.72|75.84|73.44|0
1652344800000|2022-05-12 08:40:00|76.28|73.88|75.73|73.33|76.48|74.08|75.26|72.86|0
1652345100000|2022-05-12 08:45:00|75.81|73.41|74.77|72.37|75.86|73.46|74.11|71.71|0
1652345400000|2022-05-12 08:50:00|74.82|72.42|76.43|74.03|76.56|74.16|72.92|70.52|0
1652345700000|2022-05-12 08:55:00|76.37|73.97|76.37|73.97|76.87|74.47|75.76|73.36|0
1652346000000|2022-05-12 09:00:00|76.26|73.86|75.1|72.7|76.81|74.41|75.05|72.65|0
1652346300000|2022-05-12 09:05:00|75.16|72.76|76.09|73.69|76.28|73.88|75.16|72.76|0
1652346600000|2022-05-12 09:10:00|75.98|73.58|75.92|73.52|76.42|74.02|75.16|72.76|0
1652346900000|2022-05-12 09:15:00|75.81|73.41|76.92|74.52|76.97|74.57|75.21|72.81|0
1652347200000|2022-05-12 09:20:00|76.86|74.46|75.75|73.35|77|74.6|75.62|73.22|0
1652347500000|2022-05-12 09:25:00|75.78|73.38|75.53|73.13|76.28|73.88|74.96|72.56|0
1652347800000|2022-05-12 09:30:00|75.59|73.19|74.33|71.93|75.64|73.24|73.55|71.15|0
1652348100000|2022-05-12 09:35:00|74.49|72.09|75.92|73.52|76.03|73.63|74.49|72.09|0
1652348400000|2022-05-12 09:40:00|75.94|73.54|76|73.6|76.19|73.79|75.26|72.86|0
1652348700000|2022-05-12 09:45:00|75.91|73.51|77.02|74.62|77.16|74.76|75.75|73.35|0
1652349000000|2022-05-12 09:50:00|76.97|74.57|76.35|73.95|76.97|74.57|76.02|73.62|0
1652349300000|2022-05-12 09:55:00|76.19|73.79|75.58|73.18|76.41|74.01|75.55|73.15|0
1652349600000|2022-05-12 10:00:00|75.61|73.21|75.82|73.42|76.18|73.78|75.2|72.8|0
1652349900000|2022-05-12 10:05:00|75.96|73.56|76.38|73.98|76.82|74.42|75.41|73.01|0
1652350200000|2022-05-12 10:10:00|76.43|74.03|75.41|73.01|76.68|74.28|75.41|73.01|0
1652350500000|2022-05-12 10:15:00|75.38|72.98|75.52|73.12|75.74|73.34|75.22|72.82|0
1652350800000|2022-05-12 10:20:00|75.49|73.09|75.63|73.23|75.85|73.45|75.19|72.79|0
1652351100000|2022-05-12 10:25:00|75.68|73.28|78.07|75.67|78.13|75.73|75.57|73.17|0
1652351400000|2022-05-12 10:30:00|78.02|75.62|77.31|74.91|78.13|75.73|77.01|74.61|0
1652351700000|2022-05-12 10:35:00|77.34|74.94|76.48|74.08|77.9|75.5|76.17|73.77|0
1652352000000|2022-05-12 10:40:00|76.53|74.13|76.06|73.66|76.7|74.3|75.9|73.5|0
1652352300000|2022-05-12 10:45:00|76.01|73.61|75.67|73.27|76.06|73.66|75.45|73.05|0
1652352600000|2022-05-12 10:50:00|75.7|73.3|77.06|74.66|77.42|75.02|75.65|73.25|0
1652352900000|2022-05-12 10:55:00|77.2|74.8|78.03|75.63|78.69|76.29|77.17|74.77|0
1652353200000|2022-05-12 11:00:00|78.23|75.83|76.17|73.77|79.41|77.01|76.03|73.63|0
1652353500000|2022-05-12 11:05:00|76.23|73.83|75.67|73.27|76.31|73.91|75.45|73.05|0
1652353800000|2022-05-12 11:10:00|75.56|73.16|77.23|74.83|77.23|74.83|75.51|73.11|0
1652354100000|2022-05-12 11:15:00|77.29|74.89|77.12|74.72|77.57|75.17|77.12|74.72|0
1652354400000|2022-05-12 11:20:00|77.17|74.77|78.61|76.21|79.32|76.92|77.12|74.72|0
1652354700000|2022-05-12 11:25:00|78.41|76.01|77.51|75.11|78.98|76.58|77.4|75|0
1652355000000|2022-05-12 11:30:00|77.45|75.05|75.94|73.54|77.51|75.11|75.94|73.54|0
1652355300000|2022-05-12 11:35:00|76.05|73.65|75.44|73.04|76.67|74.27|75.2|72.8|0
1652355600000|2022-05-12 11:40:00|75.47|73.07|75.06|72.66|76|73.6|74.46|72.06|0
1652355900000|2022-05-12 11:45:00|74.97|72.57|73.1|70.7|75|72.6|73.1|70.7|0
1652356200000|2022-05-12 11:50:00|73.15|70.75|72.57|70.17|73.5|71.1|70.79|68.39|0
1652356500000|2022-05-12 11:55:00|72.68|70.28|71.64|69.24|73.6|71.2|70.85|68.45|0
1652356800000|2022-05-12 12:00:00|71.69|69.29|73.44|71.04|73.68|71.28|71.35|68.95|0
1652357100000|2022-05-12 12:05:00|73.47|71.07|74.27|71.87|74.9|72.5|73.3|70.9|0
1652357400000|2022-05-12 12:10:00|74.22|71.82|75.04|72.64|75.17|72.77|74.22|71.82|0
1652357700000|2022-05-12 12:15:00|74.98|72.58|75.09|72.69|75.64|73.24|74.54|72.14|0
1652358000000|2022-05-12 12:20:00|75.14|72.74|74.11|71.71|75.25|72.85|73.73|71.33|0
1652358300000|2022-05-12 12:25:00|74.05|71.65|74.16|71.76|74.87|72.47|73.73|71.33|0
1652358600000|2022-05-12 12:30:00|73.62|71.22|74.48|72.08|76.13|73.73|73.59|71.19|0
1652358900000|2022-05-12 12:35:00|74.27|71.87|75.38|72.98|75.47|73.07|74|71.6|0
1652359200000|2022-05-12 12:40:00|75.58|73.18|75.08|72.68|77.13|74.73|74.86|72.46|0
1652359500000|2022-05-12 12:45:00|74.89|72.49|75.03|72.63|75.9|73.5|74.86|72.46|0
1652359800000|2022-05-12 12:50:00|75.22|72.82|73.29|70.89|75.91|73.51|72.69|70.29|0
1652360100000|2022-05-12 12:55:00|73.45|71.05|72.75|70.35|73.86|71.46|72.21|69.81|0
1652360400000|2022-05-12 13:00:00|72.85|70.45|72.42|70.02|73.45|71.05|71.78|69.38|0
1652360700000|2022-05-12 13:05:00|72.32|69.92|73.5|71.1|73.77|71.37|72.16|69.76|0
1652361000000|2022-05-12 13:10:00|73.55|71.15|72.64|70.24|73.55|71.15|72.24|69.84|0
1652361300000|2022-05-12 13:15:00|72.61|70.21|72.83|70.43|73.37|70.97|72.02|69.62|0
1652361600000|2022-05-12 13:20:00|72.77|70.37|73.85|71.45|74.29|71.89|72.77|70.37|0
1652361900000|2022-05-12 13:25:00|73.53|71.13|71.27|68.87|73.58|71.18|71.27|68.87|0
1652362200000|2022-05-12 13:30:00|71.32|68.92|68.83|66.43|74.13|71.73|68.57|66.17|0
1652362500000|2022-05-12 13:35:00|68.49|66.09|67.17|64.77|70.31|67.91|65.43|63.03|0
1652362800000|2022-05-12 13:40:00|67.33|64.93|71.23|68.83|71.41|69.01|66.54|64.14|0
1652363100000|2022-05-12 13:45:00|70.78|68.38|71.71|69.31|73.99|71.59|69.62|67.22|0
1652363400000|2022-05-12 13:50:00|71.53|69.13|72.38|69.98|73.27|70.87|69.62|67.22|0
1652363700000|2022-05-12 13:55:00|72.27|69.87|69.1|66.7|72.27|69.87|68.06|65.66|0
1652364000000|2022-05-12 14:00:00|68.89|66.49|69.02|66.62|69.44|67.04|66.89|64.49|0
1652364300000|2022-05-12 14:05:00|69.07|66.67|74.35|71.95|76.72|74.32|69.07|66.67|0
1652364600000|2022-05-12 14:10:00|74.13|71.73|75.57|73.17|77.56|75.16|73.75|71.35|0
1652364900000|2022-05-12 14:15:00|75.46|73.06|77.11|74.71|77.41|75.01|73.31|70.91|0
1652365200000|2022-05-12 14:20:00|77.16|74.76|80.67|78.27|81.69|79.29|76.21|73.81|0
1652365500000|2022-05-12 14:25:00|80.64|78.24|77.02|74.62|80.96|78.56|76.4|74|0
1652365800000|2022-05-12 14:30:00|77.04|74.64|75.95|73.55|78.72|76.32|74.68|72.28|0
1652366100000|2022-05-12 14:35:00|75.79|73.39|78.17|75.77|78.43|76.03|74.84|72.44|0
1652366400000|2022-05-12 14:40:00|78.26|75.86|74.55|72.15|78.26|75.86|73.84|71.44|0
1652366700000|2022-05-12 14:45:00|73.56|71.16|76.94|74.54|77.93|75.53|73.5|71.1|0
1652367000000|2022-05-12 14:50:00|76.89|74.49|79.71|77.31|79.82|77.42|76.89|74.49|0
1652367300000|2022-05-12 14:55:00|79.42|77.02|79.95|77.55|83.66|81.26|78.43|76.03|0
1652367600000|2022-05-12 15:00:00|80.28|77.88|81.18|78.78|81.18|78.78|77.74|75.34|0
1652367900000|2022-05-12 15:05:00|81.41|79.01|85.83|83.43|85.89|83.49|79.69|77.29|0
1652368200000|2022-05-12 15:10:00|85.89|83.49|82.66|80.26|86.14|83.74|82.66|80.26|0
1652368500000|2022-05-12 15:15:00|82.27|79.87|81.77|79.37|82.68|80.28|80.78|78.38|0
1652368800000|2022-05-12 15:20:00|81.74|79.34|79.16|76.76|82.36|79.96|79.1|76.7|0
1652369100000|2022-05-12 15:25:00|79.56|77.16|79.59|77.19|80.89|78.49|78.87|76.47|0
1652369400000|2022-05-12 15:30:00|79.7|77.3|76.73|74.33|80.31|77.91|75.05|72.65|0
1652369700000|2022-05-12 15:35:00|76.7|74.3|78.05|75.65|78.57|76.17|75.97|73.57|0
1652370000000|2022-05-12 15:40:00|78.39|75.99|75.41|73.01|78.42|76.02|75.33|72.93|0
1652370300000|2022-05-12 15:45:00|75.19|72.79|73.11|70.71|75.52|73.12|72.97|70.57|0
1652370600000|2022-05-12 15:50:00|73.06|70.66|71.66|69.26|73.06|70.66|70.62|68.22|0
1652370900000|2022-05-12 15:55:00|71.34|68.94|71.23|68.83|72.54|70.14|67.84|65.44|0
1652371200000|2022-05-12 16:00:00|71.2|68.8|72.04|68.92|72.15|69.03|70.56|67.44|0
1652371500000|2022-05-12 16:05:00|72.09|68.97|72.73|69.61|73.16|70.04|71.09|67.97|0
1652371800000|2022-05-12 16:10:00|72.33|69.21|72.52|69.4|73.59|70.47|70.82|67.7|0
1652372100000|2022-05-12 16:15:00|72.36|69.24|72.57|69.45|73.35|70.23|70.72|67.6|0
1652372400000|2022-05-12 16:20:00|72.35|69.23|74.21|71.09|74.51|71.39|71.61|68.49|0
1652372700000|2022-05-12 16:25:00|73.97|70.85|75.55|72.43|76.1|72.98|73.8|70.68|0
1652373000000|2022-05-12 16:30:00|75.38|72.26|77.59|74.47|78.15|75.03|75.38|72.26|0
1652373300000|2022-05-12 16:35:00|77.93|74.81|76.42|73.3|78.38|75.26|76.42|73.3|0
1652373600000|2022-05-12 16:40:00|76.36|73.24|78.52|75.4|78.52|75.4|73.84|70.72|0
1652373900000|2022-05-12 16:45:00|78.77|75.65|76.91|73.79|79.4|76.28|76.47|73.35|0
1652374200000|2022-05-12 16:50:00|76.86|73.74|76.97|73.85|77.7|74.58|75.64|72.52|0
1652374500000|2022-05-12 16:55:00|76.86|73.74|75.09|71.97|78.09|74.97|74.92|71.8|0
1652374800000|2022-05-12 17:00:00|75.06|71.94|73.64|70.52|76.49|73.37|73.34|70.22|0
1652375100000|2022-05-12 17:05:00|73.21|70.09|73.13|70.01|73.99|70.87|72.43|69.31|0
1652375400000|2022-05-12 17:10:00|73.29|70.17|73.45|70.33|75.44|72.32|72.86|69.74|0
1652375700000|2022-05-12 17:15:00|73.23|70.11|72.16|69.04|74.75|71.63|71.74|68.62|0
1652376000000|2022-05-12 17:20:00|72.06|68.94|73.06|69.94|74.59|71.47|72.06|68.94|0
1652376300000|2022-05-12 17:25:00|73.12|70|73.17|70.05|73.71|70.59|71.89|68.77|0
1652376600000|2022-05-12 17:30:00|73.11|69.99|71.78|68.66|74.03|70.91|70.99|67.87|0
1652376900000|2022-05-12 17:35:00|71.67|68.55|70.15|67.03|72.42|69.3|69.84|66.72|0
1652377200000|2022-05-12 17:40:00|70.05|66.93|69.78|66.66|70.46|67.34|69.53|66.41|0
1652377500000|2022-05-12 17:45:00|69.6|66.48|67.53|64.41|70.1|66.98|67.48|64.36|0
1652377800000|2022-05-12 17:50:00|67.48|64.36|67.3|64.18|67.93|64.81|65.13|62.01|0
1652378100000|2022-05-12 17:55:00|67.33|64.21|67.79|64.67|69.07|65.95|66.73|63.61|0
1652378400000|2022-05-12 18:00:00|67.91|64.79|68.96|65.84|69.69|66.57|67.48|64.36|0
1652378700000|2022-05-12 18:05:00|68.76|65.64|66.02|62.9|68.76|65.64|65.92|62.8|0
1652379000000|2022-05-12 18:10:00|65.92|62.8|66.97|63.85|66.97|63.85|65.87|62.75|0
1652379300000|2022-05-12 18:15:00|67.02|63.9|66.61|63.49|68.72|65.6|65.11|61.99|0
1652379600000|2022-05-12 18:20:00|66.46|63.34|65.71|62.59|67.52|64.4|65.06|61.94|0
1652379900000|2022-05-12 18:25:00|65.53|62.41|66.15|63.03|66.91|63.79|64.88|61.76|0
1652380200000|2022-05-12 18:30:00|66.05|62.93|64.46|61.34|66.43|63.31|63.58|60.46|0
1652380500000|2022-05-12 18:35:00|64.71|61.59|63.34|60.22|64.71|61.59|63.09|59.97|0
1652380800000|2022-05-12 18:40:00|63.39|60.27|63.29|60.17|63.77|60.65|62.66|59.54|0
1652381100000|2022-05-12 18:45:00|63.43|60.31|63.84|60.72|64.88|61.76|63.38|60.26|0
1652381400000|2022-05-12 18:50:00|63.53|60.41|64.53|61.41|65.57|62.45|63.04|59.92|0
1652381700000|2022-05-12 18:55:00|64.38|61.26|63.71|60.59|64.92|61.8|63.12|60|0
1652382000000|2022-05-12 19:00:00|63.66|60.54|66.03|62.91|66.18|63.06|63.22|60.1|0
1652382300000|2022-05-12 19:05:00|66.18|63.06|64.63|61.51|66.18|63.06|63.9|60.78|0
1652382600000|2022-05-12 19:10:00|64.68|61.56|64.68|61.56|64.73|61.61|63.07|59.95|0
1652382900000|2022-05-12 19:15:00|64.61|61.49|67.83|64.95|68.44|65.56|64.61|61.49|0
1652383200000|2022-05-12 19:20:00|67.88|65|69.45|66.57|72.5|69.62|67.62|64.74|0
1652383500000|2022-05-12 19:25:00|69.35|66.47|66.97|64.09|71.35|68.47|66.82|63.94|0
1652383800000|2022-05-12 19:30:00|67.25|64.37|69.34|66.46|70.66|67.78|67.12|64.24|0
1652384100000|2022-05-12 19:35:00|68.77|65.89|70.5|67.62|70.5|67.62|67.66|64.78|0
1652384400000|2022-05-12 19:40:00|70.34|67.46|69.13|66.25|71.57|68.69|68.35|65.47|0
1652384700000|2022-05-12 19:45:00|69.29|66.41|69.76|66.88|71.24|68.36|68.77|65.89|0
1652385000000|2022-05-12 19:50:00|70.55|67.67|70.47|67.59|72.62|69.74|69.31|66.43|0
1652385300000|2022-05-12 19:55:00|70.31|67.43|73.5|70.62|74.94|72.06|69.89|67.01|0
1652385600000|2022-05-12 20:00:00|73.06|70.18|73.9|71.02|74.18|71.3|72.08|69.2|0
1652385900000|2022-05-12 20:05:00|73.96|71.08|74.29|71.41|74.45|71.57|73.68|70.8|0
1652386200000|2022-05-12 20:10:00|74.18|71.3|72.58|69.7|74.23|71.35|72.42|69.54|0
1652386500000|2022-05-12 20:15:00|73.12|69.76|73.86|70.5|74.03|70.67|72.66|69.3|0
1652386800000|2022-05-12 20:20:00|73.81|70.45|73.64|70.28|73.92|70.56|73.15|69.79|0
1652387100000|2022-05-12 20:25:00|73.7|70.34|73.61|70.25|73.83|70.47|73.15|69.79|0
1652387400000|2022-05-12 20:30:00|73.59|70.23|72.98|69.62|73.61|70.25|72.06|68.7|0
1652387700000|2022-05-12 20:35:00|73.04|69.68|71.98|68.62|73.28|69.92|71.39|68.03|0
1652388000000|2022-05-12 20:40:00|72.06|68.7|71.9|68.54|72.87|69.51|71.71|68.35|0
1652388300000|2022-05-12 20:45:00|71.92|68.56|70.72|67.36|72.54|69.18|70.72|67.36|0
1652388600000|2022-05-12 20:50:00|70.56|67.2|69.89|66.53|70.77|67.41|69.84|66.48|0
1652388900000|2022-05-12 20:55:00|69.87|66.51|70.37|67.01|70.58|67.22|69.42|66.06|0
1652389200000|2022-05-12 21:00:00|70.47|67.11|70.63|67.27|70.69|67.33|70.43|67.07|0
1652389500000|2022-05-12 21:05:00|70.61|67.25|70.6|67.24|70.66|67.3|70.53|67.17|0
1652389800000|2022-05-12 21:10:00|70.66|67.3|70.93|67.57|71.09|67.73|70.66|67.3|0
1652390100000|2022-05-12 21:15:00|70.94|67.58|70.9|67.54|70.96|67.6|70.88|67.52|0
1652390400000|2022-05-12 21:20:00|70.89|67.53|71.22|67.86|71.22|67.86|70.89|67.53|0
1652390700000|2022-05-12 21:25:00|71.18|67.82|71.32|67.96|71.33|67.97|71.15|67.79|0
1652391000000|2022-05-12 21:30:00|71.33|67.97|71.3|67.94|71.42|68.06|71.3|67.94|0
1652391300000|2022-05-12 21:35:00|71.32|67.96|71.36|68|71.36|68|71.3|67.94|0
1652391600000|2022-05-12 21:40:00|71.27|67.91|71.29|67.93|71.42|68.06|71.22|67.86|0
1652391900000|2022-05-12 21:45:00|71.33|67.97|71.39|68.03|71.51|68.15|71.33|67.97|0
1652392200000|2022-05-12 21:50:00|71.4|68.04|71.37|68.01|71.49|68.13|71.36|68|0
1652392500000|2022-05-12 21:55:00|71.41|68.05|71.49|68.13|71.51|68.15|71.4|68.04|0
1652392800000|2022-05-12 22:00:00|71.79|68.43|72.03|68.67|72.63|69.27|71.79|68.43|0
1652393100000|2022-05-12 22:05:00|72.14|68.78|72.57|69.21|72.96|69.6|71.74|68.38|0
1652393400000|2022-05-12 22:10:00|72.68|69.32|73.17|69.81|73.39|70.03|72.47|69.11|0
1652393700000|2022-05-12 22:15:00|73.12|69.76|73.09|69.73|73.25|69.89|72.46|69.1|0
1652394000000|2022-05-12 22:20:00|73.22|69.86|72.49|69.13|73.44|70.08|72.49|69.13|0
1652394300000|2022-05-12 22:25:00|72.46|69.1|73.52|70.16|73.61|70.25|72.46|69.1|0
1652394600000|2022-05-12 22:30:00|73.55|70.19|72.65|69.29|73.55|70.19|72.62|69.26|0
1652394900000|2022-05-12 22:35:00|72.54|69.18|72.7|69.34|72.73|69.37|72.54|69.18|0
1652395200000|2022-05-12 22:40:00|72.73|69.37|73.05|69.69|73.05|69.69|72.7|69.34|0
1652395500000|2022-05-12 22:45:00|73|69.64|72.89|69.53|73.22|69.86|72.78|69.42|0
1652395800000|2022-05-12 22:50:00|72.92|69.56|73|69.64|73.27|69.91|72.8|69.44|0
1652396100000|2022-05-12 22:55:00|73.05|69.69|73.1|69.74|73.16|69.8|72.83|69.47|0
1652396400000|2022-05-12 23:00:00|73.16|69.8|74.09|70.73|74.26|70.9|73.02|69.66|0
1652396700000|2022-05-12 23:05:00|74.14|70.78|74.2|70.84|75.03|71.67|74.09|70.73|0
1652397000000|2022-05-12 23:10:00|74.17|70.81|74.61|71.25|74.86|71.5|74.09|70.73|0
1652397300000|2022-05-12 23:15:00|74.58|71.22|74.47|71.11|74.64|71.28|74.09|70.73|0
1652397600000|2022-05-12 23:20:00|74.58|71.22|75.47|72.11|75.5|72.14|74.58|71.22|0
1652397900000|2022-05-12 23:25:00|75.53|72.17|75.47|72.11|76.03|72.67|75.25|71.89|0
1652398200000|2022-05-12 23:30:00|75.55|72.19|75.92|72.56|76.2|72.84|75.36|72|0
1652398500000|2022-05-12 23:35:00|76.03|72.67|76.53|73.17|76.59|73.23|75.69|72.33|0
1652398800000|2022-05-12 23:40:00|76.56|73.2|76.7|73.34|77.1|73.74|76.53|73.17|0
1652399100000|2022-05-12 23:45:00|76.78|73.42|77.55|74.19|77.84|74.48|76.76|73.4|0
1652399400000|2022-05-12 23:50:00|77.61|74.25|77.58|74.22|77.72|74.36|77.32|73.96|0
1652399700000|2022-05-12 23:55:00|77.61|74.25|77.43|74.07|77.69|74.33|77.38|74.02|0
1652400000000|2022-05-13 00:00:00|77.38|74.02|77.72|74.36|77.72|74.36|76.47|73.11|0
1652400300000|2022-05-13 00:05:00|77.66|74.3|77.15|73.79|77.72|74.36|77.09|73.73|0
1652400600000|2022-05-13 00:10:00|77.09|73.73|77.6|74.24|77.83|74.47|76.47|73.11|0
1652400900000|2022-05-13 00:15:00|77.54|74.18|76.9|73.54|77.86|74.5|76.56|73.2|0
1652401200000|2022-05-13 00:20:00|76.76|73.4|77.19|73.83|77.19|73.83|76.65|73.29|0
1652401500000|2022-05-13 00:25:00|77.24|73.88|77.76|74.4|77.76|74.4|76.93|73.57|0
1652401800000|2022-05-13 00:30:00|77.81|74.45|78.33|74.97|78.62|75.26|77.76|74.4|0
1652402100000|2022-05-13 00:35:00|78.39|75.03|78.62|75.26|78.62|75.26|77.98|74.62|0
1652402400000|2022-05-13 00:40:00|78.56|75.2|78.44|75.08|78.73|75.37|78.33|74.97|0
1652402700000|2022-05-13 00:45:00|78.38|75.02|78.15|74.79|78.56|75.2|78.15|74.79|0
1652403000000|2022-05-13 00:50:00|78.09|74.73|78.21|74.85|78.32|74.96|78.09|74.73|0
1652403300000|2022-05-13 00:55:00|78.24|74.88|78.35|74.99|78.49|75.13|78.06|74.7|0
1652403600000|2022-05-13 01:00:00|78.32|74.96|78.26|74.9|78.32|74.96|77.86|74.5|0
1652403900000|2022-05-13 01:05:00|78.23|74.87|78.15|74.79|78.38|75.02|78.03|74.67|0
1652404200000|2022-05-13 01:10:00|78.23|74.87|78.43|75.07|78.49|75.13|77.94|74.58|0
1652404500000|2022-05-13 01:15:00|78.49|75.13|79.82|76.46|79.82|76.46|78.37|75.01|0
1652404800000|2022-05-13 01:20:00|79.76|76.4|80.14|76.78|80.26|76.9|79.65|76.29|0
1652405100000|2022-05-13 01:25:00|80.17|76.81|79.99|76.63|80.46|77.1|79.94|76.58|0
1652405400000|2022-05-13 01:30:00|80.08|76.72|79.64|76.28|80.11|76.75|79.41|76.05|0
1652405700000|2022-05-13 01:35:00|79.67|76.31|78.68|75.32|79.67|76.31|78.48|75.12|0
1652406000000|2022-05-13 01:40:00|78.66|75.3|78.68|75.32|79.23|75.87|78.54|75.18|0
1652406300000|2022-05-13 01:45:00|78.65|75.29|79.23|75.87|79.35|75.99|78.62|75.26|0
1652406600000|2022-05-13 01:50:00|79.26|75.9|79.55|76.19|79.72|76.36|79.06|75.7|0
1652406900000|2022-05-13 01:55:00|79.58|76.22|79.4|76.04|79.7|76.34|79.29|75.93|0
1652407200000|2022-05-13 02:00:00|79.46|76.1|79.84|76.48|80.16|76.8|79.4|76.04|0
1652407500000|2022-05-13 02:05:00|79.87|76.51|79.57|76.21|80.1|76.74|79.49|76.13|0
1652407800000|2022-05-13 02:10:00|79.6|76.24|79.28|75.92|79.63|76.27|79.08|75.72|0
1652408100000|2022-05-13 02:15:00|79.25|75.89|79.63|76.27|79.89|76.53|79.11|75.75|0
1652408400000|2022-05-13 02:20:00|79.57|76.21|79.45|76.09|79.8|76.44|79.4|76.04|0
1652408700000|2022-05-13 02:25:00|79.48|76.12|79.25|75.89|79.57|76.21|79.22|75.86|0
1652409000000|2022-05-13 02:30:00|79.28|75.92|79.62|76.26|79.63|76.27|79.22|75.86|0
1652409300000|2022-05-13 02:35:00|79.59|76.23|79.04|75.68|79.8|76.44|79.01|75.65|0
1652409600000|2022-05-13 02:40:00|79.16|75.8|79.39|76.03|79.51|76.15|79.16|75.8|0
1652409900000|2022-05-13 02:45:00|79.42|76.06|79.5|76.14|79.68|76.32|79.33|75.97|0
1652410200000|2022-05-13 02:50:00|79.45|76.09|79.39|76.03|79.56|76.2|79.24|75.88|0
1652410500000|2022-05-13 02:55:00|79.33|75.97|79.5|76.14|79.5|76.14|79.3|75.94|0
1652410800000|2022-05-13 03:00:00|79.38|76.02|79.32|75.96|79.62|76.26|79.27|75.91|0
1652411100000|2022-05-13 03:05:00|79.29|75.93|80.26|76.9|80.43|77.07|79.29|75.93|0
1652411400000|2022-05-13 03:10:00|80.29|76.93|80.37|77.01|80.43|77.07|79.96|76.6|0
1652411700000|2022-05-13 03:15:00|80.43|77.07|81.79|78.43|81.85|78.49|80.43|77.07|0
1652412000000|2022-05-13 03:20:00|81.82|78.46|82.62|79.26|82.65|79.29|81.61|78.25|0
1652412300000|2022-05-13 03:25:00|82.59|79.23|82.62|79.26|82.68|79.32|81.96|78.6|0
1652412600000|2022-05-13 03:30:00|82.68|79.32|83.34|79.98|83.64|80.28|82.62|79.26|0
1652412900000|2022-05-13 03:35:00|83.37|80.01|83.22|79.86|83.58|80.22|83.1|79.74|0
1652413200000|2022-05-13 03:40:00|83.43|80.07|83.58|80.22|83.7|80.34|83.4|80.04|0
1652413500000|2022-05-13 03:45:00|83.64|80.28|82.37|79.01|83.64|80.28|82.28|78.92|0
1652413800000|2022-05-13 03:50:00|82.4|79.04|82.07|78.71|82.7|79.34|82.01|78.65|0
1652414100000|2022-05-13 03:55:00|82.13|78.77|82.19|78.83|82.34|78.98|81.95|78.59|0
1652414400000|2022-05-13 04:00:00|82.13|78.77|81.3|77.94|82.19|78.83|81.3|77.94|0
1652414700000|2022-05-13 04:05:00|81.21|77.85|81.42|78.06|81.48|78.12|80.89|77.53|0
1652415000000|2022-05-13 04:10:00|81.36|78|81|77.64|81.36|78|80.59|77.23|0
1652415300000|2022-05-13 04:15:00|80.94|77.58|80.62|77.26|81.12|77.76|80.59|77.23|0
1652415600000|2022-05-13 04:20:00|80.59|77.23|81.09|77.73|81.12|77.76|80.59|77.23|0
1652415900000|2022-05-13 04:25:00|81.12|77.76|81.06|77.7|81.2|77.84|80.85|77.49|0
1652416200000|2022-05-13 04:30:00|81.03|77.67|80.88|77.52|81.17|77.81|80.82|77.46|0
1652416500000|2022-05-13 04:35:00|80.94|77.58|81.23|77.87|81.29|77.93|80.94|77.58|0
1652416800000|2022-05-13 04:40:00|81.17|77.81|81.29|77.93|81.35|77.99|81.05|77.69|0
1652417100000|2022-05-13 04:45:00|81.2|77.84|81.97|78.61|82|78.64|81.17|77.81|0
1652417400000|2022-05-13 04:50:00|81.91|78.55|82.18|78.82|82.47|79.11|81.82|78.46|0
1652417700000|2022-05-13 04:55:00|82.23|78.87|82.05|78.69|82.35|78.99|81.94|78.58|0
1652418000000|2022-05-13 05:00:00|82.11|78.75|81.64|78.28|82.17|78.81|81.16|77.8|0
1652418300000|2022-05-13 05:05:00|81.67|78.31|82.17|78.81|82.35|78.99|81.4|78.04|0
1652418600000|2022-05-13 05:10:00|82.23|78.87|81.93|78.57|82.59|79.23|81.81|78.45|0
1652418900000|2022-05-13 05:15:00|82.05|78.69|82.41|79.05|82.41|79.05|81.93|78.57|0
1652419200000|2022-05-13 05:20:00|82.59|79.23|82.61|79.25|83.06|79.7|82.35|78.99|0
1652419500000|2022-05-13 05:25:00|82.64|79.28|82.05|78.69|82.64|79.28|81.75|78.39|0
1652419800000|2022-05-13 05:30:00|82.07|78.71|82.55|79.19|82.64|79.28|81.75|78.39|0
1652420100000|2022-05-13 05:35:00|82.52|79.16|82.76|79.4|82.94|79.58|82.46|79.1|0
1652420400000|2022-05-13 05:40:00|82.7|79.34|82.7|79.34|82.85|79.49|82.46|79.1|0
1652420700000|2022-05-13 05:45:00|82.76|79.4|82.31|78.95|82.94|79.58|82.16|78.8|0
1652421000000|2022-05-13 05:50:00|82.28|78.92|82.1|78.74|82.28|78.92|81.8|78.44|0
1652421300000|2022-05-13 05:55:00|82.13|78.77|81.98|78.62|82.22|78.86|81.68|78.32|0
1652421600000|2022-05-13 06:00:00|82.04|78.68|81.5|78.14|82.33|78.97|81.47|78.11|0
1652421900000|2022-05-13 06:05:00|81.44|78.08|81.47|78.11|82.33|78.97|81.38|78.02|0
1652422200000|2022-05-13 06:10:00|81.44|78.08|80.14|76.78|81.44|78.08|80.05|76.69|0
1652422500000|2022-05-13 06:15:00|80.2|76.84|79.56|76.2|80.26|76.9|79.15|75.79|0
1652422800000|2022-05-13 06:20:00|79.62|76.26|80.08|76.72|80.32|76.96|79.53|76.17|0
1652423100000|2022-05-13 06:25:00|80.02|76.66|79.73|76.37|80.61|77.25|79.67|76.31|0
1652423400000|2022-05-13 06:30:00|79.67|76.31|81.94|78.58|82.56|79.2|79.41|76.05|0
1652423700000|2022-05-13 06:35:00|82|78.64|82.26|78.9|82.59|79.23|81.91|78.55|0
1652424000000|2022-05-13 06:40:00|82.38|79.02|82.71|79.35|82.8|79.44|81.73|78.37|0
1652424300000|2022-05-13 06:45:00|82.68|79.32|83.27|79.91|83.33|79.97|82.41|79.05|0
1652424600000|2022-05-13 06:50:00|83.21|79.85|83.03|79.67|83.39|80.03|82.79|79.43|0
1652424900000|2022-05-13 06:55:00|82.85|79.49|82.67|79.31|83.33|79.97|82.4|79.04|0
1652425200000|2022-05-13 07:00:00|82.38|79.02|81.02|77.66|82.58|79.22|80.55|77.19|0
1652425500000|2022-05-13 07:05:00|80.63|77.75|81.01|78.13|81.24|78.36|79.9|77.02|0
1652425800000|2022-05-13 07:10:00|81.07|78.19|81.72|78.84|82.37|79.49|80.92|78.04|0
1652426100000|2022-05-13 07:15:00|81.74|78.86|81.06|78.18|82.52|79.64|80.36|77.48|0
1652426400000|2022-05-13 07:20:00|81.09|78.21|83.29|80.41|83.68|80.8|80.8|77.92|0
1652426700000|2022-05-13 07:25:00|83.38|80.5|83.5|80.62|83.74|80.86|81.83|78.95|0
1652427000000|2022-05-13 07:30:00|83.62|80.74|86.9|84.02|87.92|85.04|83.1|80.22|0
1652427300000|2022-05-13 07:35:00|86.87|83.99|86.9|84.02|86.9|84.02|86.53|83.65|0
1652427600000|2022-05-13 07:40:00|86.84|83.96|86.16|83.28|86.84|83.96|85.85|82.97|0
1652427900000|2022-05-13 07:45:00|86.22|83.34|86.34|83.46|86.9|84.02|85.92|83.04|0
1652428200000|2022-05-13 07:50:00|86.4|83.52|85.49|82.61|86.53|83.65|85.49|82.61|0
1652428500000|2022-05-13 07:55:00|85.61|82.73|84.69|81.81|85.67|82.79|84.27|81.39|0
1652428800000|2022-05-13 08:00:00|84.63|81.75|85.82|82.94|86.22|83.34|84.63|81.75|0
1652429100000|2022-05-13 08:05:00|85.79|82.91|86.24|83.36|86.64|83.76|85.79|82.91|0
1652429400000|2022-05-13 08:10:00|86.28|83.4|85.42|82.54|86.28|83.4|85.3|82.42|0
1652429700000|2022-05-13 08:15:00|85.54|82.66|86.15|83.27|86.24|83.36|85.42|82.54|0
1652430000000|2022-05-13 08:20:00|86.06|83.18|86.7|83.82|86.7|83.82|85.84|82.96|0
1652430300000|2022-05-13 08:25:00|86.67|83.79|86.51|83.63|86.88|84|86.33|83.45|0
1652430600000|2022-05-13 08:30:00|86.58|83.7|86.39|83.51|86.76|83.88|85.66|82.78|0
1652430900000|2022-05-13 08:35:00|86.45|83.57|85.78|82.9|86.45|83.57|85.65|82.77|0
1652431200000|2022-05-13 08:40:00|85.72|82.84|85.38|82.5|85.93|83.05|85.04|82.16|0
1652431500000|2022-05-13 08:45:00|85.23|82.35|84.56|81.68|85.35|82.47|84.5|81.62|0
1652431800000|2022-05-13 08:50:00|84.5|81.62|85.28|82.4|85.31|82.43|84.22|81.34|0
1652432100000|2022-05-13 08:55:00|85.34|82.46|85.49|82.61|85.53|82.65|84.98|82.1|0
1652432400000|2022-05-13 09:00:00|85.53|82.65|86.1|83.22|86.26|83.38|85.53|82.65|0
1652432700000|2022-05-13 09:05:00|86.2|83.32|86.87|83.99|86.87|83.99|85.86|82.98|0
1652433000000|2022-05-13 09:10:00|86.81|83.93|86.44|83.56|86.87|83.99|86.44|83.56|0
1652433300000|2022-05-13 09:15:00|86.47|83.59|86.56|83.68|86.62|83.74|86.07|83.19|0
1652433600000|2022-05-13 09:20:00|86.62|83.74|86.44|83.56|86.62|83.74|86.44|83.56|0
1652433900000|2022-05-13 09:25:00|86.37|83.49|85.94|83.06|87.3|84.42|85.7|82.82|0
1652434200000|2022-05-13 09:30:00|86.01|83.13|85.09|82.21|86.13|83.25|84.79|81.91|0
1652434500000|2022-05-13 09:35:00|85.15|82.27|84.97|82.09|85.33|82.45|84.6|81.72|0
1652434800000|2022-05-13 09:40:00|85.09|82.21|85.24|82.36|85.33|82.45|84.72|81.84|0
1652435100000|2022-05-13 09:45:00|85.51|82.63|84.99|82.11|85.88|83|84.57|81.69|0
1652435400000|2022-05-13 09:50:00|85.02|82.14|83.81|80.93|85.08|82.2|83.81|80.93|0
1652435700000|2022-05-13 09:55:00|83.78|80.9|84.35|81.47|84.69|81.81|83.78|80.9|0
1652436000000|2022-05-13 10:00:00|84.29|81.41|84.81|81.93|84.84|81.96|84.2|81.32|0
1652436300000|2022-05-13 10:05:00|84.78|81.9|83.75|80.87|84.78|81.9|83.69|80.81|0
1652436600000|2022-05-13 10:10:00|83.84|80.96|85.32|82.44|85.35|82.47|83.6|80.72|0
1652436900000|2022-05-13 10:15:00|85.14|82.26|84.68|81.8|85.44|82.56|84.59|81.71|0
1652437200000|2022-05-13 10:20:00|84.71|81.83|85.1|82.22|85.13|82.25|84.53|81.65|0
1652437500000|2022-05-13 10:25:00|85.01|82.13|85.04|82.16|85.26|82.38|84.89|82.01|0
1652437800000|2022-05-13 10:30:00|84.95|82.07|85.44|82.56|85.62|82.74|84.77|81.89|0
1652438100000|2022-05-13 10:35:00|85.5|82.62|86.23|83.35|86.23|83.35|85.5|82.62|0
1652438400000|2022-05-13 10:40:00|86.26|83.38|85.43|82.55|86.35|83.47|85.43|82.55|0
1652438700000|2022-05-13 10:45:00|85.49|82.61|85.43|82.55|85.74|82.86|85.31|82.43|0
1652439000000|2022-05-13 10:50:00|85.4|82.52|85.67|82.79|85.98|83.1|85.4|82.52|0
1652439300000|2022-05-13 10:55:00|85.79|82.91|86.04|83.16|86.47|83.59|85.67|82.79|0
1652439600000|2022-05-13 11:00:00|86.16|83.28|85.67|82.79|86.53|83.65|85.43|82.55|0
1652439900000|2022-05-13 11:05:00|85.64|82.76|85.64|82.76|85.73|82.85|85.12|82.24|0
1652440200000|2022-05-13 11:10:00|85.61|82.73|85.48|82.6|85.61|82.73|85.24|82.36|0
1652440500000|2022-05-13 11:15:00|85.45|82.57|85.3|82.42|85.61|82.73|85.12|82.24|0
1652440800000|2022-05-13 11:20:00|85.24|82.36|85.3|82.42|85.48|82.6|85.12|82.24|0
1652441100000|2022-05-13 11:25:00|85.36|82.48|85.63|82.75|85.85|82.97|85.24|82.36|0
1652441400000|2022-05-13 11:30:00|85.66|82.78|86.64|83.76|86.64|83.76|85.23|82.35|0
1652441700000|2022-05-13 11:35:00|86.67|83.79|86.58|83.7|86.83|83.95|86.45|83.57|0
1652442000000|2022-05-13 11:40:00|86.61|83.73|86.04|83.16|86.82|83.94|85.73|82.85|0
1652442300000|2022-05-13 11:45:00|85.98|83.1|86.59|83.71|86.59|83.71|85.55|82.67|0
1652442600000|2022-05-13 11:50:00|86.47|83.59|86.65|83.77|86.65|83.77|85.73|82.85|0
1652442900000|2022-05-13 11:55:00|86.71|83.83|88.33|85.45|88.89|86.01|86.71|83.83|0
1652443200000|2022-05-13 12:00:00|88.51|85.63|87.58|84.7|88.95|86.07|87.51|84.63|0
1652443500000|2022-05-13 12:05:00|87.51|84.63|87.57|84.69|87.95|85.07|87.14|84.26|0
1652443800000|2022-05-13 12:10:00|87.64|84.76|88.61|85.73|88.8|85.92|85.93|83.05|0
1652444100000|2022-05-13 12:15:00|88.67|85.79|89.2|86.32|89.61|86.73|88.42|85.54|0
1652444400000|2022-05-13 12:20:00|89.23|86.35|88.64|85.76|89.55|86.67|88.48|85.6|0
1652444700000|2022-05-13 12:25:00|88.67|85.79|88.6|85.72|88.67|85.79|88.29|85.41|0
1652445000000|2022-05-13 12:30:00|88.57|85.69|89.7|86.82|89.8|86.92|88.54|85.66|0
1652445300000|2022-05-13 12:35:00|89.73|86.85|89.48|86.6|89.8|86.92|89.35|86.47|0
1652445600000|2022-05-13 12:40:00|89.54|86.66|89.47|86.59|89.72|86.84|89.16|86.28|0
1652445900000|2022-05-13 12:45:00|89.53|86.65|90.1|87.22|90.16|87.28|89.47|86.59|0
1652446200000|2022-05-13 12:50:00|90.03|87.15|90.48|87.6|90.6|87.72|89.85|86.97|0
1652446500000|2022-05-13 12:55:00|90.54|87.66|89.15|86.27|90.6|87.72|89.15|86.27|0
1652446800000|2022-05-13 13:00:00|89.28|86.4|88.46|85.58|89.4|86.52|88.15|85.27|0
1652447100000|2022-05-13 13:05:00|88.52|85.64|88.34|85.46|89.15|86.27|88.15|85.27|0
1652447400000|2022-05-13 13:10:00|88.27|85.39|86.6|83.72|88.52|85.64|86.48|83.6|0
1652447700000|2022-05-13 13:15:00|86.67|83.79|86.66|83.78|87.4|84.52|86.6|83.72|0
1652448000000|2022-05-13 13:20:00|86.54|83.66|86.05|83.17|86.72|83.84|86.05|83.17|0
1652448300000|2022-05-13 13:25:00|86.17|83.29|86.41|83.53|86.78|83.9|85.87|82.99|0
1652448600000|2022-05-13 13:30:00|86.97|84.09|85.38|82.5|87.83|84.95|85.38|82.5|0
1652448900000|2022-05-13 13:35:00|85.25|82.37|83.65|80.77|88.45|85.57|83.65|80.77|0
1652449200000|2022-05-13 13:40:00|83.59|80.71|84.27|81.39|85.42|82.54|82.45|79.57|0
1652449500000|2022-05-13 13:45:00|84.39|81.51|83.17|80.29|84.94|82.06|82.51|79.63|0
1652449800000|2022-05-13 13:50:00|83.41|80.53|87.72|84.84|87.98|85.1|83.23|80.35|0
1652450100000|2022-05-13 13:55:00|87.85|84.97|86.66|83.78|87.85|84.97|86.07|83.19|0
1652450400000|2022-05-13 14:00:00|86.94|84.06|89.74|86.86|90.35|87.47|86.72|83.84|0
1652450700000|2022-05-13 14:05:00|90|87.12|89.87|86.99|90.13|87.25|88.16|85.28|0
1652451000000|2022-05-13 14:10:00|89.93|87.05|89.93|87.05|90.83|87.95|88.85|85.97|0
1652451300000|2022-05-13 14:15:00|90|87.12|87.82|84.94|90.09|87.21|86.51|83.63|0
1652451600000|2022-05-13 14:20:00|88.01|85.13|91.34|88.46|91.47|88.59|88.01|85.13|0
1652451900000|2022-05-13 14:25:00|91.41|88.53|91.08|88.2|92.25|89.37|90.7|87.82|0
1652452200000|2022-05-13 14:30:00|91.02|88.14|90.98|88.1|94.01|91.13|90.39|87.51|0
1652452500000|2022-05-13 14:35:00|91.04|88.16|90.59|87.71|91.5|88.62|89.88|87|0
1652452800000|2022-05-13 14:40:00|90.52|87.64|91.19|88.31|91.83|88.95|88.21|85.33|0
1652453100000|2022-05-13 14:45:00|91.12|88.24|91.64|88.76|92.48|89.6|89.65|86.77|0
1652453400000|2022-05-13 14:50:00|91.57|88.69|94.05|91.17|94.18|91.3|91.32|88.44|0
1652453700000|2022-05-13 14:55:00|94.18|91.3|93.65|90.77|94.64|91.76|93.13|90.25|0
1652454000000|2022-05-13 15:00:00|93.39|90.51|92.8|89.92|93.85|90.97|91.96|89.08|0
1652454300000|2022-05-13 15:05:00|93|90.12|93.98|91.1|94.21|91.33|92.87|89.99|0
1652454600000|2022-05-13 15:10:00|93.94|91.06|93.84|90.96|94.31|91.43|93.25|90.37|0
1652454900000|2022-05-13 15:15:00|93.58|90.7|92.8|89.92|93.84|90.96|92.08|89.2|0
1652455200000|2022-05-13 15:20:00|92.73|89.85|94.37|91.49|95.03|92.15|92.73|89.85|0
1652455500000|2022-05-13 15:25:00|94.5|91.62|95.29|92.41|95.56|92.68|93.97|91.09|0
1652455800000|2022-05-13 15:30:00|95.42|92.54|94.89|92.01|95.82|92.94|94.17|91.29|0
1652456100000|2022-05-13 15:35:00|94.96|92.08|95.55|92.67|95.89|93.01|94.56|91.68|0
1652456400000|2022-05-13 15:40:00|95.49|92.61|94.49|91.61|95.49|92.61|93.31|90.43|0
1652456700000|2022-05-13 15:45:00|94.43|91.55|93.9|91.02|94.43|91.55|93.44|90.56|0
1652457000000|2022-05-13 15:50:00|93.83|90.95|95.55|92.67|95.62|92.74|93.7|90.82|0
1652457300000|2022-05-13 15:55:00|95.48|92.6|95.02|92.14|95.68|92.8|94.82|91.94|0
1652457600000|2022-05-13 16:00:00|95.35|92.47|96.55|93.67|96.61|93.73|95.15|92.27|0
1652457900000|2022-05-13 16:05:00|96.61|93.73|98.43|95.55|98.43|95.55|96.51|93.63|0
1652458200000|2022-05-13 16:10:00|98.5|95.62|98.98|96.1|99.73|96.85|97.89|95.01|0
1652458500000|2022-05-13 16:15:00|98.91|96.03|97.96|95.08|99.25|96.37|97.96|95.08|0
1652458800000|2022-05-13 16:20:00|97.89|95.01|97.28|94.4|98.36|95.48|96.81|93.93|0
1652459100000|2022-05-13 16:25:00|96.94|94.06|97.21|94.33|97.21|94.33|95.87|92.99|0
1652459400000|2022-05-13 16:30:00|97.28|94.4|97.3|94.42|99.89|97.01|97.23|94.35|0
1652459700000|2022-05-13 16:35:00|97.23|94.35|97.5|94.62|97.7|94.82|97.16|94.28|0
1652460000000|2022-05-13 16:40:00|97.43|94.55|96.96|94.08|98.11|95.23|96.96|94.08|0
1652460300000|2022-05-13 16:45:00|97.09|94.21|95.55|92.67|97.23|94.35|95.49|92.61|0
1652460600000|2022-05-13 16:50:00|95.49|92.61|93.9|91.02|95.49|92.61|92.59|89.71|0
1652460900000|2022-05-13 16:55:00|93.83|90.95|95.35|92.47|95.42|92.54|93.83|90.95|0
1652461200000|2022-05-13 17:00:00|95.42|92.54|95.75|92.87|96.48|93.6|94.95|92.07|0
1652461500000|2022-05-13 17:05:00|95.55|92.67|94.48|91.6|95.61|92.73|94.02|91.14|0
1652461800000|2022-05-13 17:10:00|94.42|91.54|94.92|92.04|94.95|92.07|93.31|90.43|0
1652462100000|2022-05-13 17:15:00|94.66|91.78|93.27|90.39|94.66|91.78|93.01|90.13|0
1652462400000|2022-05-13 17:20:00|93.21|90.33|94.05|90.93|94.05|90.93|92.23|89.35|0
1652462700000|2022-05-13 17:25:00|94.12|91|93|89.88|94.78|91.66|93|89.88|0
1652463000000|2022-05-13 17:30:00|93.33|90.21|93.98|90.86|94.18|91.06|92.87|89.75|0
1652463300000|2022-05-13 17:35:00|94.05|90.93|92.34|89.22|94.05|90.93|92.28|89.16|0
1652463600000|2022-05-13 17:40:00|92.41|89.29|90.92|87.8|92.41|89.29|90.54|87.42|0
1652463900000|2022-05-13 17:45:00|90.86|87.74|91.5|88.38|91.63|88.51|89.9|86.78|0
1652464200000|2022-05-13 17:50:00|91.37|88.25|90.79|87.67|91.76|88.64|90.15|87.03|0
1652464500000|2022-05-13 17:55:00|90.73|87.61|89.19|86.07|90.79|87.67|88.5|85.38|0
1652464800000|2022-05-13 18:00:00|89|85.88|85.89|82.77|89|85.88|84.41|81.29|0
1652465100000|2022-05-13 18:05:00|85.62|82.5|87.47|84.35|87.72|84.6|84.64|81.52|0
1652465400000|2022-05-13 18:10:00|87.41|84.29|86.48|83.6|88.47|85.35|86.35|83.23|0
1652465700000|2022-05-13 18:15:00|86.42|83.54|88.13|85.25|88.16|85.28|85.86|82.98|0
1652466000000|2022-05-13 18:20:00|88.22|85.34|86.35|83.47|88.22|85.34|85.68|82.8|0
1652466300000|2022-05-13 18:25:00|86.54|83.66|86.72|83.84|87.04|84.16|85.37|82.49|0
1652466600000|2022-05-13 18:30:00|86.91|84.03|88.72|85.84|90.76|87.88|86.91|84.03|0
1652466900000|2022-05-13 18:35:00|88.66|85.78|87.97|85.09|89.1|86.22|87.18|84.3|0
1652467200000|2022-05-13 18:40:00|88.03|85.15|89.29|86.41|89.61|86.73|87.4|84.52|0
1652467500000|2022-05-13 18:45:00|89.35|86.47|88.28|85.4|89.41|86.53|87.46|84.58|0
1652467800000|2022-05-13 18:50:00|88.15|85.27|92.75|89.87|92.85|89.97|88.09|85.21|0
1652468100000|2022-05-13 18:55:00|92.88|90|92.88|90|92.95|90.07|92.07|89.19|0
1652468400000|2022-05-13 19:00:00|93.01|90.13|90.72|87.84|93.14|90.26|90.65|87.77|0
1652468700000|2022-05-13 19:05:00|90.78|87.9|92.62|90.22|92.79|90.28|90.78|87.9|0
1652469000000|2022-05-13 19:10:00|92.68|90.28|93.4|91|93.53|91.13|91.83|89.43|0
1652469300000|2022-05-13 19:15:00|93.53|91.13|93.86|91.46|94.59|92.19|92.74|90.34|0
1652469600000|2022-05-13 19:20:00|93.73|91.33|94.12|91.72|94.59|92.19|92.74|90.34|0
1652469900000|2022-05-13 19:25:00|93.99|91.59|95.19|92.79|95.32|92.92|93.4|91|0
1652470200000|2022-05-13 19:30:00|95.12|92.72|90.91|88.51|95.66|93.26|90.72|88.32|0
1652470500000|2022-05-13 19:35:00|90.94|88.54|91.25|88.37|92.62|89.81|89.82|87.42|0
1652470800000|2022-05-13 19:40:00|91.38|88.5|92.68|89.8|93.34|90.46|91.12|88.24|0
1652471100000|2022-05-13 19:45:00|92.72|89.84|91.37|88.49|93.76|90.88|89.76|86.88|0
1652471400000|2022-05-13 19:50:00|91.31|88.43|91.9|89.02|92.16|89.28|87.34|84.46|0
1652471700000|2022-05-13 19:55:00|91.7|88.82|93.27|90.39|93.73|90.85|90.8|87.92|0
1652472000000|2022-05-13 20:00:00|93.6|90.72|90.68|88.28|93.6|90.72|90.61|88.21|0
1652472300000|2022-05-13 20:05:00|90.71|88.31|89.83|87.43|90.8|88.4|89.71|87.31|0
1652472600000|2022-05-13 20:10:00|89.93|87.53|89.83|87.43|90.41|88.01|89.77|87.37|0
1652684700000|2022-05-16 07:05:00|86.45|84.05|85.17|82.77|86.48|84.08|84.74|82.34|0
1652685000000|2022-05-16 07:10:00|85.32|82.92|85.07|82.67|85.36|82.96|83.75|81.35|0
1652685300000|2022-05-16 07:15:00|85.05|82.65|83.45|81.05|85.05|82.65|83.32|80.92|0
1652685600000|2022-05-16 07:20:00|83.32|80.92|83.69|81.29|83.84|81.44|82.72|80.32|0
1652685900000|2022-05-16 07:25:00|83.75|81.35|85.79|83.39|86.25|83.85|83.75|81.35|0
1652686200000|2022-05-16 07:30:00|86.1|83.7|86.53|84.13|86.91|84.51|85.66|83.26|0
1652686500000|2022-05-16 07:35:00|86.6|84.2|86.41|84.01|86.88|84.48|85.69|83.29|0
1652686800000|2022-05-16 07:40:00|86.34|83.94|86.62|84.22|87.16|84.76|86.25|83.85|0
1652687100000|2022-05-16 07:45:00|86.66|84.26|87.22|84.82|88.17|85.77|86.4|84|0
1652687400000|2022-05-16 07:50:00|87.16|84.76|86.31|83.91|87.75|85.35|86.18|83.78|0
1652687700000|2022-05-16 07:55:00|86.24|83.84|86.43|84.03|87.03|84.63|85.84|83.44|0
1652688000000|2022-05-16 08:00:00|86.53|84.13|87.15|84.75|87.66|85.26|86.37|83.97|0
1652688300000|2022-05-16 08:05:00|87.18|84.78|87.34|84.94|87.47|85.07|86.59|84.19|0
1652688600000|2022-05-16 08:10:00|87.31|84.91|88.22|85.82|88.22|85.82|87.31|84.91|0
1652688900000|2022-05-16 08:15:00|88.19|85.79|89.31|86.91|89.5|87.1|88.03|85.63|0
1652689200000|2022-05-16 08:20:00|89.43|87.03|89.75|87.35|89.85|87.45|89.14|86.74|0
1652689500000|2022-05-16 08:25:00|89.85|87.45|88.69|86.29|89.91|87.51|88.57|86.17|0
1652689800000|2022-05-16 08:30:00|88.73|86.33|89.17|86.77|89.65|87.25|88.35|85.95|0
1652690100000|2022-05-16 08:35:00|89.14|86.74|88.47|86.07|89.43|87.03|88.31|85.91|0
1652690400000|2022-05-16 08:40:00|88.53|86.13|88.72|86.32|88.98|86.58|87.93|85.53|0
1652690700000|2022-05-16 08:45:00|88.75|86.35|89.1|86.7|89.23|86.83|88.66|86.26|0
1652691000000|2022-05-16 08:50:00|89.13|86.73|90.1|87.7|90.13|87.73|88.98|86.58|0
1652691300000|2022-05-16 08:55:00|90.07|87.67|90.97|88.57|90.97|88.57|89.94|87.54|0
1652691600000|2022-05-16 09:00:00|90.84|88.44|91.06|88.66|91.23|88.83|90.64|88.24|0
1652691900000|2022-05-16 09:05:00|91.1|88.7|90.38|87.98|91.1|88.7|90.16|87.76|0
1652692200000|2022-05-16 09:10:00|90.35|87.95|90.41|88.01|90.77|88.37|90.19|87.79|0
1652692500000|2022-05-16 09:15:00|90.45|88.05|90.15|87.75|90.64|88.24|89.96|87.56|0
1652692800000|2022-05-16 09:20:00|90.25|87.85|89.35|86.95|90.32|87.92|89.22|86.82|0
1652693100000|2022-05-16 09:25:00|89.38|86.98|88.52|86.12|89.48|87.08|88.45|86.05|0
1652693400000|2022-05-16 09:30:00|88.45|86.05|89.09|86.69|89.25|86.85|88.45|86.05|0
1652693700000|2022-05-16 09:35:00|88.93|86.53|88.29|85.89|89.06|86.66|88.26|85.86|0
1652694000000|2022-05-16 09:40:00|88.23|85.83|88.32|85.92|88.73|86.33|88.07|85.67|0
1652694300000|2022-05-16 09:45:00|88.29|85.89|88.77|86.37|88.77|86.37|88.26|85.86|0
1652694600000|2022-05-16 09:50:00|88.73|86.33|88.16|85.76|88.83|86.43|88.13|85.73|0
1652694900000|2022-05-16 09:55:00|88.19|85.79|87.49|85.09|88.25|85.85|87.12|84.72|0
1652695200000|2022-05-16 10:00:00|87.68|85.28|88.44|86.04|88.44|86.04|87.62|85.22|0
1652695500000|2022-05-16 10:05:00|88.57|86.17|88.06|85.66|88.57|86.17|87.81|85.41|0
1652695800000|2022-05-16 10:10:00|88.09|85.69|88.63|86.23|88.63|86.23|87.84|85.44|0
1652696100000|2022-05-16 10:15:00|88.66|86.26|88.5|86.1|88.85|86.45|88.38|85.98|0
1652696400000|2022-05-16 10:20:00|88.56|86.16|87.99|85.59|88.56|86.16|87.83|85.43|0
1652696700000|2022-05-16 10:25:00|88.18|85.78|89.04|86.64|89.33|86.93|88.12|85.72|0
1652697000000|2022-05-16 10:30:00|88.91|86.51|88.31|85.91|88.91|86.51|87.92|85.52|0
1652697300000|2022-05-16 10:35:00|88.5|86.1|89.2|86.8|89.39|86.99|88.11|85.71|0
1652697600000|2022-05-16 10:40:00|89.07|86.67|88.81|86.41|89.32|86.92|88.62|86.22|0
1652697900000|2022-05-16 10:45:00|88.88|86.48|88.87|86.47|89.32|86.92|88.68|86.28|0
1652698200000|2022-05-16 10:50:00|88.84|86.44|88.11|85.71|88.94|86.54|88.05|85.65|0
1652698500000|2022-05-16 10:55:00|88.05|85.65|88.36|85.96|89|86.6|88.05|85.65|0
1652698800000|2022-05-16 11:00:00|88.55|86.15|88.49|86.09|88.87|86.47|88.3|85.9|0
1652699100000|2022-05-16 11:05:00|88.36|85.96|89.51|87.11|89.76|87.36|88.36|85.96|0
1652699400000|2022-05-16 11:10:00|89.44|87.04|89.31|86.91|89.7|87.3|89.12|86.72|0
1652699700000|2022-05-16 11:15:00|89.34|86.94|89.44|87.04|89.51|87.11|88.93|86.53|0
1652700000000|2022-05-16 11:20:00|89.47|87.07|89.63|87.23|89.89|87.49|88.74|86.34|0
1652700300000|2022-05-16 11:25:00|89.57|87.17|88.54|86.14|89.63|87.23|88.35|85.95|0
1652700600000|2022-05-16 11:30:00|88.61|86.21|87.97|85.57|88.73|86.33|87.91|85.51|0
1652700900000|2022-05-16 11:35:00|87.94|85.54|88.22|85.82|88.41|86.01|87.91|85.51|0
1652701200000|2022-05-16 11:40:00|88.19|85.79|88.73|86.33|88.79|86.39|88.16|85.76|0
1652701500000|2022-05-16 11:45:00|88.76|86.36|88.92|86.52|89.3|86.9|88.6|86.2|0
1652701800000|2022-05-16 11:50:00|88.85|86.45|89.4|87|89.75|87.35|88.6|86.2|0
1652702100000|2022-05-16 11:55:00|89.46|87.06|89.3|86.9|89.49|87.09|88.72|86.32|0
1652702400000|2022-05-16 12:00:00|89.43|87.03|89.17|86.77|90.13|87.73|88.66|86.26|0
1652702700000|2022-05-16 12:05:00|89.23|86.83|88.91|86.51|89.23|86.83|88.4|86|0
1652703000000|2022-05-16 12:10:00|88.85|86.45|90|87.6|90.13|87.73|88.69|86.29|0
1652703300000|2022-05-16 12:15:00|90.03|87.63|90.39|87.99|90.65|88.25|89.81|87.41|0
1652703600000|2022-05-16 12:20:00|90.52|88.12|91.55|89.15|91.55|89.15|90.45|88.05|0
1652703900000|2022-05-16 12:25:00|91.45|89.05|90.6|88.2|92.83|90.43|90.54|88.14|0
1652704200000|2022-05-16 12:30:00|90.66|88.26|93.25|90.85|93.93|91.53|89.95|87.55|0
1652704500000|2022-05-16 12:35:00|93.31|90.91|92.78|90.38|93.58|91.18|92.39|89.99|0
1652704800000|2022-05-16 12:40:00|92.82|90.42|91.73|89.33|92.82|90.42|91.6|89.2|0
1652705100000|2022-05-16 12:45:00|91.76|89.36|90.69|88.29|91.8|89.4|90.56|88.16|0
1652705400000|2022-05-16 12:50:00|90.66|88.26|90.95|88.55|91.14|88.74|90.62|88.22|0
1652705700000|2022-05-16 12:55:00|91.01|88.61|89.94|87.54|91.08|88.68|88.93|86.53|0
1652706000000|2022-05-16 13:00:00|90.01|87.61|90.46|88.06|90.46|88.06|89.68|87.28|0
1652706300000|2022-05-16 13:05:00|90.52|88.12|89.81|87.41|90.52|88.12|89.17|86.77|0
1652706600000|2022-05-16 13:10:00|89.75|87.35|89.23|86.83|89.87|87.47|88.72|86.32|0
1652706900000|2022-05-16 13:15:00|89.29|86.89|88.37|85.97|89.29|86.89|88.33|85.93|0
1652707200000|2022-05-16 13:20:00|88.21|85.81|87.89|85.49|88.21|85.81|86.75|84.35|0
1652707500000|2022-05-16 13:25:00|88.02|85.62|88.01|85.61|88.59|86.19|87.32|84.92|0
1652707800000|2022-05-16 13:30:00|87.76|85.36|87.38|84.98|90.06|87.66|86.44|84.04|0
1652708100000|2022-05-16 13:35:00|87.89|85.49|91.88|89.48|93.08|90.68|85.87|83.47|0
1652708400000|2022-05-16 13:40:00|92.08|89.68|89.01|86.61|92.69|90.29|88.44|86.04|0
1652708700000|2022-05-16 13:45:00|88.69|86.29|83.51|81.11|89.04|86.64|82.77|80.37|0
1652709000000|2022-05-16 13:50:00|83.66|81.26|85.94|83.54|86.56|84.16|82.63|80.23|0
1652709300000|2022-05-16 13:55:00|86.13|83.73|85.13|82.73|87.32|84.92|84.64|82.24|0
1652709600000|2022-05-16 14:00:00|85.32|82.92|84.58|82.18|85.81|83.41|82.74|80.34|0
1652709900000|2022-05-16 14:05:00|84.64|82.24|88.61|86.21|88.77|86.37|84.64|82.24|0
1652710200000|2022-05-16 14:10:00|88.71|86.31|87.83|85.43|90.13|87.73|87.39|84.99|0
1652710500000|2022-05-16 14:15:00|88.02|85.62|87.2|84.8|89.81|87.41|86.41|84.01|0
1652710800000|2022-05-16 14:20:00|87.33|84.93|87.16|84.76|90.74|88.34|86.53|84.13|0
1652711100000|2022-05-16 14:25:00|87.1|84.7|89.15|86.75|89.41|87.01|85.77|83.37|0
1652711400000|2022-05-16 14:30:00|89.24|86.84|85.21|82.81|89.34|86.94|84.65|82.25|0
1652711700000|2022-05-16 14:35:00|84.96|82.56|87.19|84.79|87.32|84.92|84.54|82.14|0
1652712000000|2022-05-16 14:40:00|87.06|84.66|86.62|84.22|87.13|84.73|84.9|82.5|0
1652712300000|2022-05-16 14:45:00|86.56|84.16|82.99|80.59|86.56|84.16|82.87|80.47|0
1652712600000|2022-05-16 14:50:00|82.96|80.56|82.74|80.34|83.73|81.33|82.16|79.76|0
1652712900000|2022-05-16 14:55:00|82.68|80.28|81.11|78.71|82.99|80.59|80.69|78.29|0
1652713200000|2022-05-16 15:00:00|80.57|78.17|81.23|78.83|81.6|79.2|79.91|77.51|0
1652713500000|2022-05-16 15:05:00|81.02|78.62|82.39|79.99|82.39|79.99|79.67|77.27|0
1652713800000|2022-05-16 15:10:00|81.96|79.56|81.9|79.5|82.88|80.48|81.41|79.01|0
1652714100000|2022-05-16 15:15:00|81.78|79.38|84.06|81.66|84.27|81.87|81.65|79.25|0
1652714400000|2022-05-16 15:20:00|83.93|81.53|83.53|81.13|84.06|81.66|82.61|80.21|0
1652714700000|2022-05-16 15:25:00|83.5|81.1|83.47|81.07|83.72|81.32|82.55|80.15|0
1652715000000|2022-05-16 15:30:00|83.28|80.88|84.27|81.87|84.27|81.87|81.94|79.54|0
1652715300000|2022-05-16 15:35:00|84.7|82.3|85.01|82.61|85.39|82.99|81.33|78.93|0
1652715600000|2022-05-16 15:40:00|85.08|82.68|86.83|84.43|86.83|84.43|83.28|80.88|0
1652715900000|2022-05-16 15:45:00|86.77|84.37|87.59|85.19|87.59|85.19|86.14|83.74|0
1652716200000|2022-05-16 15:50:00|87.53|85.13|89.01|86.61|89.13|86.73|86.39|83.99|0
1652716500000|2022-05-16 15:55:00|89.13|86.73|89.07|86.67|89.72|87.32|88.55|86.15|0
1652716800000|2022-05-16 16:00:00|89.26|86.86|89.58|87.18|90.62|88.22|88.65|86.25|0
1652717100000|2022-05-16 16:05:00|89.32|86.92|87.94|85.54|89.36|86.96|87.02|84.62|0
1652717400000|2022-05-16 16:10:00|87.85|85.45|86.83|84.43|88.04|85.64|86.7|84.3|0
1652717700000|2022-05-16 16:15:00|87.15|84.75|87.65|85.25|88.15|85.75|85.57|83.17|0
1652718000000|2022-05-16 16:20:00|87.46|85.06|86.83|84.43|87.84|85.44|86.35|83.95|0
1652718300000|2022-05-16 16:25:00|86.89|84.49|87.4|85|87.81|85.41|86.2|83.8|0
1652718600000|2022-05-16 16:30:00|87.08|84.68|87.71|85.31|88.35|85.95|86.64|84.24|0
1652718900000|2022-05-16 16:35:00|88.03|85.63|86.07|83.67|89.12|86.72|85.94|83.54|0
1652719200000|2022-05-16 16:40:00|86.01|83.61|86.08|83.68|86.82|84.42|85.17|82.77|0
1652719500000|2022-05-16 16:45:00|86.02|83.62|88.1|85.7|88.1|85.7|85.65|83.25|0
1652719800000|2022-05-16 16:50:00|88.23|85.83|86.14|83.74|88.36|85.96|85.89|83.49|0
1652720100000|2022-05-16 16:55:00|85.96|83.56|86.58|84.18|86.9|84.5|85.58|83.18|0
1652720400000|2022-05-16 17:00:00|86.2|83.8|87.27|84.87|87.27|84.87|85.39|82.99|0
1652720700000|2022-05-16 17:05:00|87.08|84.68|88.8|86.4|88.86|86.46|86.64|84.24|0
1652721000000|2022-05-16 17:10:00|88.67|86.27|90.06|87.66|90.73|88.33|88.29|85.89|0
1652721300000|2022-05-16 17:15:00|90.19|87.79|88|85.6|90.38|87.98|87.88|85.48|0
1652721600000|2022-05-16 17:20:00|88.13|85.73|90.77|88.37|91.75|89.35|87.88|85.48|0
1652721900000|2022-05-16 17:25:00|90.9|88.5|92.6|90.2|92.8|90.4|90.44|88.04|0
1652722200000|2022-05-16 17:30:00|92.47|90.07|93.13|90.73|93.53|91.13|92.47|90.07|0
1652722500000|2022-05-16 17:35:00|93|90.6|91.53|89.13|93.68|91.28|91.53|89.13|0
1652722800000|2022-05-16 17:40:00|92.67|90.27|93.06|90.66|94|91.6|91.03|88.63|0
1652723100000|2022-05-16 17:45:00|93.13|90.73|91.68|89.28|93.2|90.8|91.48|89.08|0
1652723400000|2022-05-16 17:50:00|91.81|89.41|91.74|89.34|92.67|90.27|91.48|89.08|0
1652723700000|2022-05-16 17:55:00|91.88|89.48|92.07|89.67|92.66|90.26|91.38|88.98|0
1652724000000|2022-05-16 18:00:00|92.2|89.8|92.79|90.39|92.93|90.53|90.76|88.36|0
1652724300000|2022-05-16 18:05:00|92.86|90.46|94.19|91.79|94.66|92.26|92.86|90.46|0
1652724600000|2022-05-16 18:10:00|94.25|91.85|93.15|90.75|94.25|91.85|92.56|90.16|0
1652724900000|2022-05-16 18:15:00|93.25|90.85|93.19|90.79|94.12|91.72|92.46|90.06|0
1652725200000|2022-05-16 18:20:00|93.25|90.85|94.73|92.33|94.93|92.53|92.92|90.52|0
1652725500000|2022-05-16 18:25:00|94.86|92.46|97.64|95.24|97.65|95.25|94.39|91.99|0
1652725800000|2022-05-16 18:30:00|97.71|95.31|97.92|95.52|98.67|96.27|97.51|95.11|0
1652726100000|2022-05-16 18:35:00|97.85|95.45|97.44|95.04|98.96|96.56|96.56|94.16|0
1652726400000|2022-05-16 18:40:00|97.72|95.32|96.69|94.29|98.4|96|96.49|94.09|0
1652726700000|2022-05-16 18:45:00|96.76|94.36|95.28|92.88|97.24|94.84|95.14|92.74|0
1652727000000|2022-05-16 18:50:00|95.21|92.81|95.41|93.01|96.42|94.02|94.34|91.94|0
1652727300000|2022-05-16 18:55:00|95.28|92.88|96.15|93.75|96.62|94.22|95.14|92.74|0
1652727600000|2022-05-16 19:00:00|96.22|93.82|96.35|93.95|96.55|94.15|95.21|92.81|0
1652727900000|2022-05-16 19:05:00|96.28|93.88|95.07|92.67|97.09|94.69|95|92.6|0
1652728200000|2022-05-16 19:10:00|94.73|92.33|92.39|89.51|94.8|92.4|92|89.12|0
1652728500000|2022-05-16 19:15:00|92.2|89.32|92.13|89.25|93.31|90.43|91.12|88.24|0
1652728800000|2022-05-16 19:20:00|91.87|88.99|91.74|88.86|92.26|89.38|89.23|86.35|0
1652729100000|2022-05-16 19:25:00|91.67|88.79|91.74|88.86|92.35|89.47|91.22|88.34|0
1652729400000|2022-05-16 19:30:00|91.51|88.63|90.18|87.3|92.39|89.51|90.05|87.17|0
1652729700000|2022-05-16 19:35:00|89.99|87.11|90.37|87.49|90.89|88.01|89.16|86.28|0
1652730000000|2022-05-16 19:40:00|90.47|87.59|89.09|86.21|91.02|88.14|88.9|86.02|0
1652730300000|2022-05-16 19:45:00|88.96|86.08|87.32|84.44|89.35|86.47|86.63|83.75|0
1652730600000|2022-05-16 19:50:00|88.21|85.33|88.33|85.45|90.06|87.18|87.95|85.07|0
1652730900000|2022-05-16 19:55:00|88.59|85.71|88.52|85.64|88.78|85.9|86.06|83.18|0
1652731200000|2022-05-16 20:00:00|88.39|85.51|87.82|84.94|88.52|85.64|87.19|84.31|0
1652731500000|2022-05-16 20:05:00|87.69|84.81|86.92|84.52|87.88|85.18|86.7|84.3|0
1652731800000|2022-05-16 20:10:00|87.01|84.61|87.39|84.99|87.77|85.37|87.01|84.61|0
1652732100000|2022-05-16 20:15:00|87.59|84.79|87.27|84.47|87.65|84.85|87.21|84.41|0
1652732400000|2022-05-16 20:20:00|87.21|84.41|86.77|83.97|87.27|84.47|86.77|83.97|0
1652732700000|2022-05-16 20:25:00|86.89|84.09|86.95|84.15|87.11|84.31|86.77|83.97|0
1652733000000|2022-05-16 20:30:00|87.02|84.22|86.89|84.09|87.17|84.37|86.83|84.03|0
1652733300000|2022-05-16 20:35:00|86.95|84.15|84.87|82.07|87.08|84.28|84.81|82.01|0
1652733600000|2022-05-16 20:40:00|84.81|82.01|84.81|82.01|84.99|82.19|84.68|81.88|0
1652733900000|2022-05-16 20:45:00|84.87|82.07|84.81|82.01|84.87|82.07|84.81|82.01|0
1652734200000|2022-05-16 20:50:00|84.87|82.07|84.8|82|84.87|82.07|84.8|82|0
1652734500000|2022-05-16 20:55:00|84.87|82.07|84.77|81.97|84.93|82.13|84.77|81.97|0
1652734800000|2022-05-16 21:00:00|84.79|81.99|84.68|81.88|84.79|81.99|84.65|81.85|0
1652735100000|2022-05-16 21:05:00|84.71|81.91|84.7|81.9|84.72|81.92|84.68|81.88|0
1652735400000|2022-05-16 21:10:00|84.8|82|84.9|82.1|84.91|82.11|84.78|81.98|0
1652735700000|2022-05-16 21:15:00|84.85|82.05|84.73|81.93|84.92|82.12|84.73|81.93|0
1652736000000|2022-05-16 21:20:00|84.76|81.96|84.86|82.06|84.86|82.06|84.76|81.96|0
1652736300000|2022-05-16 21:25:00|84.77|81.97|84.78|81.98|84.8|82|84.75|81.95|0
1652736600000|2022-05-16 21:30:00|84.73|81.93|84.4|81.6|84.73|81.93|84.37|81.57|0
1652736900000|2022-05-16 21:35:00|84.43|81.63|84.52|81.72|84.6|81.8|84.43|81.63|0
1652737200000|2022-05-16 21:40:00|84.51|81.71|84.49|81.69|84.52|81.72|84.49|81.69|0
1652737500000|2022-05-16 21:45:00|84.5|81.7|84.64|81.84|84.69|81.89|84.5|81.7|0
1652737800000|2022-05-16 21:50:00|84.65|81.85|84.56|81.76|84.71|81.91|84.56|81.76|0
1652738100000|2022-05-16 21:55:00|84.6|81.8|84.63|81.83|84.7|81.9|84.6|81.8|0
1652738400000|2022-05-16 22:00:00|84.94|82.14|85.72|82.92|85.78|82.98|84.91|82.11|0
1652738700000|2022-05-16 22:05:00|85.75|82.95|85.47|82.67|85.78|82.98|85.15|82.35|0
1652739000000|2022-05-16 22:10:00|85.65|82.85|85.65|82.85|85.78|82.98|85.65|82.85|0
1652739300000|2022-05-16 22:15:00|85.71|82.91|85.99|83.19|86.15|83.35|85.71|82.91|0
1652739600000|2022-05-16 22:20:00|86.03|83.23|85.74|82.94|86.09|83.29|85.65|82.85|0
1652739900000|2022-05-16 22:25:00|85.77|82.97|85.99|83.19|86.15|83.35|85.77|82.97|0
1652740200000|2022-05-16 22:30:00|85.96|83.16|86.27|83.47|86.27|83.47|85.93|83.13|0
1652740500000|2022-05-16 22:35:00|86.21|83.41|86.46|83.66|86.46|83.66|86.21|83.41|0
1652740800000|2022-05-16 22:40:00|86.52|83.72|86.33|83.53|86.52|83.72|86.27|83.47|0
1652741100000|2022-05-16 22:45:00|86.27|83.47|86.08|83.28|86.27|83.47|85.95|83.15|0
1652741400000|2022-05-16 22:50:00|86.11|83.31|86.2|83.4|86.21|83.41|85.95|83.15|0
1652741700000|2022-05-16 22:55:00|86.27|83.47|86.14|83.34|86.33|83.53|86.02|83.22|0
1652742000000|2022-05-16 23:00:00|86.27|83.47|86.26|83.46|86.39|83.59|86.2|83.4|0
1652742300000|2022-05-16 23:05:00|86.29|83.49|86.33|83.53|86.45|83.65|86.2|83.4|0
1652742600000|2022-05-16 23:10:00|86.39|83.59|86.45|83.65|86.45|83.65|86.32|83.52|0
1652742900000|2022-05-16 23:15:00|86.48|83.68|86.39|83.59|86.58|83.78|86.39|83.59|0
1652743200000|2022-05-16 23:20:00|86.45|83.65|86.38|83.58|86.51|83.71|86.38|83.58|0
1652743500000|2022-05-16 23:25:00|86.45|83.65|85.94|83.14|86.45|83.65|85.94|83.14|0
1652743800000|2022-05-16 23:30:00|85.88|83.08|85.75|82.95|85.88|83.08|85.35|82.55|0
1652744100000|2022-05-16 23:35:00|85.72|82.92|85.56|82.76|85.88|83.08|85.5|82.7|0
1652744400000|2022-05-16 23:40:00|85.5|82.7|85.62|82.82|85.75|82.95|85.44|82.64|0
1652744700000|2022-05-16 23:45:00|85.69|82.89|86.69|83.89|86.69|83.89|85.69|82.89|0
1652745000000|2022-05-16 23:50:00|86.75|83.95|86.44|83.64|86.88|84.08|86.44|83.64|0
1652745300000|2022-05-16 23:55:00|86.47|83.67|86.81|84.01|86.91|84.11|86.44|83.64|0
1652745600000|2022-05-17 00:00:00|86.88|84.08|85.99|83.19|86.88|84.08|85.65|82.85|0
1652745900000|2022-05-17 00:05:00|85.96|83.16|85.99|83.19|86.12|83.32|85.74|82.94|0
1652746200000|2022-05-17 00:10:00|85.93|83.13|85.77|82.97|86.12|83.32|85.62|82.82|0
1652746500000|2022-05-17 00:15:00|85.74|82.94|87.25|84.45|87.25|84.45|85.61|82.81|0
1652746800000|2022-05-17 00:20:00|87.31|84.51|88.97|86.17|89.36|86.56|87.31|84.51|0
1652747100000|2022-05-17 00:25:00|88.91|86.11|89.23|86.43|89.36|86.56|88.78|85.98|0
1652747400000|2022-05-17 00:30:00|89.29|86.49|88.01|85.21|89.29|86.49|88.01|85.21|0
1652747700000|2022-05-17 00:35:00|87.95|85.15|88.07|85.27|88.26|85.46|87.75|84.95|0
1652748000000|2022-05-17 00:40:00|88.01|85.21|88.2|85.4|88.26|85.46|87.82|85.02|0
1652748300000|2022-05-17 00:45:00|88.13|85.33|88|85.2|88.45|85.65|87.97|85.17|0
1652748600000|2022-05-17 00:50:00|88.13|85.33|88.32|85.52|88.45|85.65|88|85.2|0
1652748900000|2022-05-17 00:55:00|88.29|85.49|87.87|85.07|88.39|85.59|87.68|84.88|0
1652749200000|2022-05-17 01:00:00|87.9|85.1|87.3|84.5|88.07|85.27|87.3|84.5|0
1652749500000|2022-05-17 01:05:00|87.36|84.56|87.68|84.88|87.68|84.88|87.36|84.56|0
1652749800000|2022-05-17 01:10:00|87.62|84.82|87.87|85.07|88.06|85.26|87.55|84.75|0
1652750100000|2022-05-17 01:15:00|87.81|85.01|87.71|84.91|87.93|85.13|87.42|84.62|0
1652750400000|2022-05-17 01:20:00|87.64|84.84|88.12|85.32|88.83|86.03|87.61|84.81|0
1652750700000|2022-05-17 01:25:00|88.15|85.35|88.38|85.58|88.7|85.9|88.12|85.32|0
1652751000000|2022-05-17 01:30:00|88.41|85.61|88.37|85.57|88.82|86.02|87.74|84.94|0
1652751300000|2022-05-17 01:35:00|88.44|85.64|90.31|87.51|90.37|87.57|88.44|85.64|0
1652751600000|2022-05-17 01:40:00|90.24|87.44|89.56|86.76|90.24|87.44|89.37|86.57|0
1652751900000|2022-05-17 01:45:00|89.66|86.86|90.24|87.44|90.24|87.44|89.66|86.86|0
1652752200000|2022-05-17 01:50:00|90.27|87.47|90.56|87.76|90.76|87.96|89.98|87.18|0
1652752500000|2022-05-17 01:55:00|90.63|87.83|90.56|87.76|90.89|88.09|90.43|87.63|0
1652752800000|2022-05-17 02:00:00|90.63|87.83|90.23|87.43|90.66|87.86|89.98|87.18|0
1652753100000|2022-05-17 02:05:00|90.17|87.37|90.17|87.37|90.43|87.63|89.97|87.17|0
1652753400000|2022-05-17 02:10:00|90.2|87.4|89.97|87.17|90.3|87.5|89.84|87.04|0
1652753700000|2022-05-17 02:15:00|89.84|87.04|89.19|86.39|89.94|87.14|89.13|86.33|0
1652754000000|2022-05-17 02:20:00|89.13|86.33|88.55|85.75|89.26|86.46|88.49|85.69|0
1652754300000|2022-05-17 02:25:00|88.61|85.81|88.32|85.52|88.81|86.01|88.1|85.3|0
1652754600000|2022-05-17 02:30:00|88.39|85.59|88.16|85.36|88.55|85.75|87.97|85.17|0
1652754900000|2022-05-17 02:35:00|88.23|85.43|88.29|85.49|88.42|85.62|88.03|85.23|0
1652755200000|2022-05-17 02:40:00|88.23|85.43|88.67|85.87|88.8|86|88.16|85.36|0
1652755500000|2022-05-17 02:45:00|88.64|85.84|88.67|85.87|88.8|86|88.29|85.49|0
1652755800000|2022-05-17 02:50:00|88.61|85.81|87.77|84.97|88.61|85.81|87.71|84.91|0
1652756100000|2022-05-17 02:55:00|87.84|85.04|88.16|85.36|88.16|85.36|87.77|84.97|0
1652756400000|2022-05-17 03:00:00|88.28|85.48|88.44|85.64|88.47|85.67|87.96|85.16|0
1652756700000|2022-05-17 03:05:00|88.41|85.61|88.57|85.77|88.63|85.83|88.34|85.54|0
1652757000000|2022-05-17 03:10:00|88.6|85.8|88.6|85.8|88.79|85.99|88.31|85.51|0
1652757300000|2022-05-17 03:15:00|88.66|85.86|88.31|85.51|88.66|85.86|88.28|85.48|0
1652757600000|2022-05-17 03:20:00|88.34|85.54|88.6|85.8|88.79|85.99|88.21|85.41|0
1652757900000|2022-05-17 03:25:00|88.53|85.73|89.11|86.31|89.11|86.31|88.53|85.73|0
1652758200000|2022-05-17 03:30:00|89.17|86.37|89.01|86.21|89.17|86.37|88.78|85.98|0
1652758500000|2022-05-17 03:35:00|88.98|86.18|89.1|86.3|89.17|86.37|88.85|86.05|0
1652758800000|2022-05-17 03:40:00|89.04|86.24|89.23|86.43|89.3|86.5|88.98|86.18|0
1652759100000|2022-05-17 03:45:00|89.3|86.5|89.36|86.56|89.39|86.59|89.17|86.37|0
1652759400000|2022-05-17 03:50:00|89.42|86.62|89.04|86.24|89.42|86.62|89.04|86.24|0
1652759700000|2022-05-17 03:55:00|89.1|86.3|88.91|86.11|89.16|86.36|88.78|85.98|0
1652760000000|2022-05-17 04:00:00|89.03|86.23|89.03|86.23|89.16|86.36|88.84|86.04|0
1652760300000|2022-05-17 04:05:00|89.1|86.3|89.42|86.62|89.42|86.62|89.03|86.23|0
1652760600000|2022-05-17 04:10:00|89.29|86.49|89.61|86.81|89.77|86.97|89.19|86.39|0
1652760900000|2022-05-17 04:15:00|89.54|86.74|89.87|87.07|89.87|87.07|89.48|86.68|0
1652761200000|2022-05-17 04:20:00|89.93|87.13|89.8|87|90|87.2|89.67|86.87|0
1652761500000|2022-05-17 04:25:00|89.77|86.97|89.28|86.48|89.8|87|89.28|86.48|0
1652761800000|2022-05-17 04:30:00|89.22|86.42|89.38|86.58|89.67|86.87|89.09|86.29|0
1652762100000|2022-05-17 04:35:00|89.41|86.61|89.67|86.87|89.73|86.93|89.41|86.61|0
1652762400000|2022-05-17 04:40:00|89.73|86.93|89.99|87.19|90.12|87.32|89.5|86.7|0
1652762700000|2022-05-17 04:45:00|90.12|87.32|89.86|87.06|90.12|87.32|89.6|86.8|0
1652763000000|2022-05-17 04:50:00|89.92|87.12|89.53|86.73|89.92|87.12|89.53|86.73|0
1652763300000|2022-05-17 04:55:00|89.56|86.76|89.72|86.92|89.92|87.12|89.4|86.6|0
1652763600000|2022-05-17 05:00:00|89.69|86.89|89.79|86.99|90.11|87.31|89.47|86.67|0
1652763900000|2022-05-17 05:05:00|89.85|87.05|90.11|87.31|90.18|87.38|89.66|86.86|0
1652764200000|2022-05-17 05:10:00|90.17|87.37|89.85|87.05|90.34|87.54|89.85|87.05|0
1652764500000|2022-05-17 05:15:00|89.78|86.98|89.98|87.18|90.04|87.24|89.78|86.98|0
1652764800000|2022-05-17 05:20:00|89.91|87.11|89.91|87.11|90.04|87.24|89.68|86.88|0
1652765100000|2022-05-17 05:25:00|89.98|87.18|89.84|87.04|90.17|87.37|89.84|87.04|0
1652765400000|2022-05-17 05:30:00|89.91|87.11|89.58|86.78|90.04|87.24|89.58|86.78|0
1652765700000|2022-05-17 05:35:00|89.45|86.65|89.52|86.72|89.84|87.04|89.32|86.52|0
1652766000000|2022-05-17 05:40:00|89.48|86.68|89.84|87.04|89.84|87.04|89.32|86.52|0
1652766300000|2022-05-17 05:45:00|89.77|86.97|91.27|88.47|91.37|88.57|89.77|86.97|0
1652766600000|2022-05-17 05:50:00|91.3|88.5|90.91|88.11|91.3|88.5|90.75|87.95|0
1652766900000|2022-05-17 05:55:00|90.94|88.14|91.01|88.21|91.3|88.5|90.81|88.01|0
1652767200000|2022-05-17 06:00:00|90.94|88.14|91|88.2|91.33|88.53|90.68|87.88|0
1652767500000|2022-05-17 06:05:00|91.07|88.27|91|88.2|91.13|88.33|90.61|87.81|0
1652767800000|2022-05-17 06:10:00|90.97|88.17|90.81|88.01|91.46|88.66|90.81|88.01|0
1652768100000|2022-05-17 06:15:00|90.87|88.07|90.48|87.68|91|88.2|90.35|87.55|0
1652768400000|2022-05-17 06:20:00|90.41|87.61|90.61|87.81|90.8|88|90.35|87.55|0
1652768700000|2022-05-17 06:25:00|90.57|87.77|90.47|87.67|90.74|87.94|90.41|87.61|0
1652769000000|2022-05-17 06:30:00|90.51|87.71|90.6|87.8|90.86|88.06|90.44|87.64|0
1652769300000|2022-05-17 06:35:00|90.57|87.77|91.54|88.74|93|90.2|90.54|87.74|0
1652769600000|2022-05-17 06:40:00|91.51|88.71|91.54|88.74|91.61|88.81|91.21|88.41|0
1652769900000|2022-05-17 06:45:00|91.47|88.67|91.7|88.9|91.8|89|91.41|88.61|0
1652770200000|2022-05-17 06:50:00|91.67|88.87|91.8|89|91.8|89|91.54|88.74|0
1652770500000|2022-05-17 06:55:00|91.73|88.93|92.22|89.42|92.26|89.46|91.73|88.93|0
1652770800000|2022-05-17 07:00:00|92.26|89.46|92.95|90.15|93.05|90.25|91.34|88.54|0
1652771100000|2022-05-17 07:05:00|92.78|90.38|91.86|89.46|92.78|90.38|91.86|89.46|0
1652771400000|2022-05-17 07:10:00|91.79|89.39|90.94|88.54|91.79|89.39|90.87|88.47|0
1652771700000|2022-05-17 07:15:00|90.87|88.47|91.46|89.06|91.66|89.26|90.87|88.47|0
1652772000000|2022-05-17 07:20:00|91.39|88.99|92.41|90.01|92.41|90.01|91|88.6|0
1652772300000|2022-05-17 07:25:00|92.21|89.81|92.28|89.88|92.54|90.14|91.98|89.58|0
1652772600000|2022-05-17 07:30:00|92.25|89.85|93.57|91.17|93.77|91.37|92.11|89.71|0
1652772900000|2022-05-17 07:35:00|93.47|91.07|95.01|92.61|95.05|92.65|93.34|90.94|0
1652773200000|2022-05-17 07:40:00|94.94|92.54|95.04|92.64|95.38|92.98|94.47|92.07|0
1652773500000|2022-05-17 07:45:00|95.08|92.68|94.74|92.34|95.59|93.19|94.64|92.24|0
1652773800000|2022-05-17 07:50:00|94.81|92.41|94.57|92.17|95.14|92.74|94.5|92.1|0
1652774100000|2022-05-17 07:55:00|94.64|92.24|94.6|92.2|94.64|92.24|94.03|91.63|0
1652774400000|2022-05-17 08:00:00|94.57|92.17|95.68|93.28|95.82|93.42|94.57|92.17|0
1652774700000|2022-05-17 08:05:00|95.65|93.25|97.56|95.16|97.97|95.57|95.61|93.21|0
1652775000000|2022-05-17 08:10:00|97.49|95.09|98|95.6|98.14|95.74|97.07|94.67|0
1652775300000|2022-05-17 08:15:00|98.04|95.64|98.97|96.57|99.21|96.81|97.9|95.5|0
1652775600000|2022-05-17 08:20:00|98.93|96.53|98.93|96.53|99.77|97.37|98.93|96.53|0
1652775900000|2022-05-17 08:25:00|99|96.6|100.08|97.68|100.32|97.92|99|96.6|0
1652776200000|2022-05-17 08:30:00|100.18|97.78|100.23|97.83|101.95|99.55|98.93|96.53|0
1652776500000|2022-05-17 08:35:00|100.19|97.79|102.98|100.58|103.48|101.08|100.16|97.76|0
1652776800000|2022-05-17 08:40:00|103.13|100.73|102.98|100.58|103.13|100.73|102.63|100.23|0
1652777100000|2022-05-17 08:45:00|103.05|100.65|102.94|100.54|103.73|101.33|102.91|100.51|0
1652777400000|2022-05-17 08:50:00|102.84|100.44|102.51|100.11|102.84|100.44|101.7|99.3|0
1652777700000|2022-05-17 08:55:00|102.48|100.08|101.45|99.05|102.48|100.08|101.35|98.95|0
1652778000000|2022-05-17 09:00:00|101.49|99.09|102.23|99.83|102.26|99.86|101.13|98.73|0
1652778300000|2022-05-17 09:05:00|102.3|99.9|102.26|99.86|102.55|100.15|102.05|99.65|0
1652778600000|2022-05-17 09:10:00|102.23|99.83|102.33|99.93|102.76|100.36|102.05|99.65|0
1652778900000|2022-05-17 09:15:00|102.19|99.79|102.05|99.65|102.47|100.07|101.76|99.36|0
1652779200000|2022-05-17 09:20:00|102.12|99.72|102.33|99.93|102.61|100.21|102.05|99.65|0
1652779500000|2022-05-17 09:25:00|102.26|99.86|102.82|100.42|102.97|100.57|102.19|99.79|0
1652779800000|2022-05-17 09:30:00|102.75|100.35|103.54|101.14|103.82|101.42|102.43|100.03|0
1652780100000|2022-05-17 09:35:00|103.39|100.99|104.32|101.92|104.5|102.1|103.39|100.99|0
1652780400000|2022-05-17 09:40:00|104.4|102|103.75|101.35|104.54|102.14|103.68|101.28|0
1652780700000|2022-05-17 09:45:00|105.22|102.82|105.36|102.96|105.58|103.18|105.15|102.75|0
1652781000000|2022-05-17 09:50:00|105.43|103.03|106.23|103.83|106.26|103.86|105.29|102.89|0
1652781300000|2022-05-17 09:55:00|106.15|103.75|106.34|103.94|107.39|104.99|106.15|103.75|0
1652781600000|2022-05-17 10:00:00|106.42|104.02|107.8|105.4|108.25|105.85|106.34|103.94|0
1652781900000|2022-05-17 10:05:00|107.88|105.48|107.36|104.96|107.99|105.59|106.92|104.52|0
1652782200000|2022-05-17 10:10:00|107.29|104.89|106.54|104.14|108.5|106.1|106.14|103.74|0
1652782500000|2022-05-17 10:15:00|106.47|104.07|106.25|103.85|106.51|104.11|106.07|103.67|0
1652782800000|2022-05-17 10:20:00|106.29|103.89|105.52|103.12|106.29|103.89|105.52|103.12|0
1652783100000|2022-05-17 10:25:00|105.6|103.2|105.52|103.12|106.1|103.7|105.52|103.12|0
1652783400000|2022-05-17 10:30:00|105.59|103.19|105.56|103.16|106.1|103.7|105.45|103.05|0
1652783700000|2022-05-17 10:35:00|105.59|103.19|104.94|102.54|105.74|103.34|104.76|102.36|0
1652784000000|2022-05-17 10:40:00|104.98|102.58|104.83|102.43|105.23|102.83|104.72|102.32|0
1652784300000|2022-05-17 10:45:00|104.79|102.39|105.6|103.2|105.67|103.27|103.74|101.34|0
1652784600000|2022-05-17 10:50:00|105.46|103.06|105.02|102.62|105.71|103.31|105.02|102.62|0
1652784900000|2022-05-17 10:55:00|105.06|102.66|104.8|102.4|105.24|102.84|104.73|102.33|0
1652785200000|2022-05-17 11:00:00|104.52|102.12|103.09|100.69|104.59|102.19|102.95|100.55|0
1652785500000|2022-05-17 11:05:00|103.17|100.77|103.38|100.98|103.81|101.41|102.81|100.41|0
1652785800000|2022-05-17 11:10:00|103.45|101.05|103.38|100.98|104.24|101.84|103.16|100.76|0
1652786100000|2022-05-17 11:15:00|103.34|100.94|104.23|101.83|104.38|101.98|103.2|100.8|0
1652786400000|2022-05-17 11:20:00|104.31|101.91|105.02|102.62|105.24|102.84|104.27|101.87|0
1652786700000|2022-05-17 11:25:00|105.1|102.7|105.42|103.02|105.67|103.27|104.88|102.48|0
1652787000000|2022-05-17 11:30:00|105.38|102.98|104.73|102.33|105.38|102.98|104.52|102.12|0
1652787300000|2022-05-17 11:35:00|104.66|102.26|104.08|101.68|104.8|102.4|103.8|101.4|0
1652787600000|2022-05-17 11:40:00|104.01|101.61|103.22|100.82|104.01|101.61|102.94|100.54|0
1652787900000|2022-05-17 11:45:00|103.15|100.75|103.4|101|103.51|101.11|103.01|100.61|0
1652788200000|2022-05-17 11:50:00|103.44|101.04|102.93|100.53|103.44|101.04|102.79|100.39|0
1652788500000|2022-05-17 11:55:00|103.08|100.68|102.44|100.04|103.29|100.89|102.29|99.89|0
1652788800000|2022-05-17 12:00:00|102.36|99.96|102.93|100.53|103.15|100.75|102.08|99.68|0
1652789100000|2022-05-17 12:05:00|103|100.6|102.43|100.03|103.5|101.1|102.36|99.96|0
1652789400000|2022-05-17 12:10:00|102.47|100.07|101.86|99.46|102.47|100.07|101.79|99.39|0
1652789700000|2022-05-17 12:15:00|101.9|99.5|102.22|99.82|102.36|99.96|101.72|99.32|0
1652790000000|2022-05-17 12:20:00|102.29|99.89|102.14|99.74|102.43|100.03|101.65|99.25|0
1652790300000|2022-05-17 12:25:00|102.25|99.85|102|99.6|102.32|99.92|100.94|98.54|0
1652790600000|2022-05-17 12:30:00|101.93|99.53|101.79|99.39|102.85|100.45|100.03|97.63|0
1652790900000|2022-05-17 12:35:00|101.72|99.32|101.22|98.82|102.21|99.81|101.01|98.61|0
1652791200000|2022-05-17 12:40:00|101.36|98.96|101.6|99.2|101.71|99.31|100.48|98.08|0
1652791500000|2022-05-17 12:45:00|101.57|99.17|102.13|99.73|103.34|100.94|101.57|99.17|0
1652791800000|2022-05-17 12:50:00|102.1|99.7|101.71|99.31|102.13|99.73|101|98.6|0
1652792100000|2022-05-17 12:55:00|101.64|99.24|103.05|100.65|103.63|101.23|101.43|99.03|0
1652792400000|2022-05-17 13:00:00|103.2|100.8|104.34|101.94|104.34|101.94|102.84|100.44|0
1652792700000|2022-05-17 13:05:00|104.27|101.87|103.84|101.44|104.34|101.94|103.05|100.65|0
1652793000000|2022-05-17 13:10:00|103.77|101.37|103.62|101.22|104.27|101.87|103.41|101.01|0
1652793300000|2022-05-17 13:15:00|103.66|101.26|103.48|101.08|104.59|102.19|102.98|100.58|0
1652793600000|2022-05-17 13:20:00|103.55|101.15|103.44|101.04|103.76|101.36|103.12|100.72|0
1652793900000|2022-05-17 13:25:00|103.55|101.15|103.97|101.57|104.05|101.65|103.26|100.86|0
1652794200000|2022-05-17 13:30:00|103.9|101.5|102.62|100.22|104.05|101.65|101.13|98.73|0
1652794500000|2022-05-17 13:35:00|102.54|100.14|100.92|98.52|102.54|100.14|100.15|97.75|0
1652794800000|2022-05-17 13:40:00|101.66|99.26|101.48|99.08|102.83|100.43|100.43|98.03|0
1652795100000|2022-05-17 13:45:00|101.76|99.36|99.17|96.77|102.43|100.03|99.17|96.77|0
1652795400000|2022-05-17 13:50:00|99.24|96.84|98.54|96.14|100.98|98.58|98.48|96.08|0
1652795700000|2022-05-17 13:55:00|98.61|96.21|100.14|97.74|100.21|97.81|97.86|95.46|0
1652796000000|2022-05-17 14:00:00|100.28|97.88|102.11|99.71|102.75|100.35|100.28|97.88|0
1652796300000|2022-05-17 14:05:00|102.25|99.85|99.3|96.9|102.53|100.13|99.09|96.69|0
1652796600000|2022-05-17 14:10:00|99.37|96.97|99.86|97.46|100.03|97.63|98.47|96.07|0
1652796900000|2022-05-17 14:15:00|100|97.6|101.97|99.57|102.11|99.71|99.51|97.11|0
1652797200000|2022-05-17 14:20:00|102.04|99.64|101.05|98.65|102.32|99.92|100.28|97.88|0
1652797500000|2022-05-17 14:25:00|101.26|98.86|97.85|95.45|101.75|99.35|97.78|95.38|0
1652797800000|2022-05-17 14:30:00|98.06|95.66|98.42|96.02|99.45|97.05|97.41|95.01|0
1652798100000|2022-05-17 14:35:00|98.48|96.08|96.77|94.37|98.48|96.08|96.43|94.03|0
1652798400000|2022-05-17 14:40:00|96.7|94.3|95.28|92.88|96.7|94.3|95.01|92.61|0
1652798700000|2022-05-17 14:45:00|95.21|92.81|95.14|92.74|95.58|93.18|93.67|91.27|0
1652799000000|2022-05-17 14:50:00|95.21|92.81|95.34|92.94|95.75|93.35|94.4|92|0
1652799300000|2022-05-17 14:55:00|95.14|92.74|96.83|94.43|96.83|94.43|95.14|92.74|0
1652799600000|2022-05-17 15:00:00|96.9|94.5|98.41|96.01|98.47|96.07|96.49|94.09|0
1652799900000|2022-05-17 15:05:00|98.34|95.94|98.06|95.66|98.68|96.28|97.44|95.04|0
1652800200000|2022-05-17 15:10:00|98.27|95.87|98.2|95.8|98.68|96.28|97.51|95.11|0
1652800500000|2022-05-17 15:15:00|98.4|96|98.61|96.21|99.09|96.69|96.69|94.29|0
1652800800000|2022-05-17 15:20:00|98.68|96.28|98.71|96.31|99.12|96.72|98.16|95.76|0
1652801100000|2022-05-17 15:25:00|98.64|96.24|100.17|97.77|100.45|98.05|98.57|96.17|0
1652801400000|2022-05-17 15:30:00|100.24|97.84|102.06|99.66|102.28|99.88|100.24|97.84|0
1652801700000|2022-05-17 15:35:00|102.1|99.7|101.5|99.1|102.49|100.09|101.29|98.89|0
1652802000000|2022-05-17 15:40:00|101.43|99.03|100.06|97.66|102.49|100.09|100.06|97.66|0
1652802300000|2022-05-17 15:45:00|100.13|97.73|99.43|97.03|100.69|98.29|99.22|96.82|0
1652802600000|2022-05-17 15:50:00|99.57|97.17|100.97|98.57|101.32|98.92|99.57|97.17|0
1652802900000|2022-05-17 15:55:00|100.75|98.35|100.33|97.93|100.75|98.35|99.91|97.51|0
1652803200000|2022-05-17 16:00:00|100.54|98.14|100.61|98.21|100.82|98.42|99.49|97.09|0
1652803500000|2022-05-17 16:05:00|100.54|98.14|99.14|96.74|100.54|98.14|98.11|95.71|0
1652803800000|2022-05-17 16:10:00|99.21|96.81|99.28|96.88|99.77|97.37|98.04|95.64|0
1652804100000|2022-05-17 16:15:00|99.07|96.67|100.47|98.07|101.27|98.87|99.07|96.67|0
1652804400000|2022-05-17 16:20:00|100.4|98|100.89|98.49|100.92|98.52|99.97|97.57|0
1652804700000|2022-05-17 16:25:00|100.81|98.41|101.45|99.05|102.3|99.9|100.39|97.99|0
1652805000000|2022-05-17 16:30:00|101.52|99.12|101.36|98.96|103.68|101.28|100.88|98.48|0
1652805300000|2022-05-17 16:35:00|101.43|99.03|101.43|99.03|102.14|99.74|101.29|98.89|0
1652805600000|2022-05-17 16:40:00|101.5|99.1|102.49|100.09|102.77|100.37|101.21|98.81|0
1652805900000|2022-05-17 16:45:00|102.56|100.16|102.7|100.3|103.85|101.45|102.27|99.87|0
1652806200000|2022-05-17 16:50:00|102.77|100.37|102.06|99.66|102.84|100.44|101.63|99.23|0
1652806500000|2022-05-17 16:55:00|102.13|99.73|101.92|99.52|102.13|99.73|101.42|99.02|0
1652806800000|2022-05-17 17:00:00|101.84|99.44|101.28|98.88|101.92|99.52|99.73|97.33|0
1652807100000|2022-05-17 17:05:00|101.06|98.66|102.34|99.94|102.98|100.58|101.06|98.66|0
1652807400000|2022-05-17 17:10:00|102.41|100.01|103.44|101.04|103.77|101.37|102.2|99.8|0
1652807700000|2022-05-17 17:15:00|103.55|101.15|103.98|101.58|104.49|102.09|103.55|101.15|0
1652808000000|2022-05-17 17:20:00|103.91|101.51|102.76|100.36|104.34|101.94|102.69|100.29|0
1652808300000|2022-05-17 17:25:00|102.83|100.43|102.55|100.15|103.69|101.29|102.37|99.97|0
1652808600000|2022-05-17 17:30:00|102.47|100.07|103.04|100.64|103.62|101.22|102.4|100|0
1652808900000|2022-05-17 17:35:00|103.11|100.71|103.43|101.03|103.79|101.39|102.54|100.14|0
1652809200000|2022-05-17 17:40:00|103.4|101|103.18|100.78|103.69|101.29|102.47|100.07|0
1652809500000|2022-05-17 17:45:00|103.04|100.64|103.4|101|103.4|101|102.11|99.71|0
1652809800000|2022-05-17 17:50:00|103.25|100.85|103.11|100.71|103.61|101.21|102.96|100.56|0
1652810100000|2022-05-17 17:55:00|103.25|100.85|101.82|99.42|103.47|101.07|101.82|99.42|0
1652810400000|2022-05-17 18:00:00|102.11|99.71|101.12|98.72|102.68|100.28|100.27|97.87|0
1652810700000|2022-05-17 18:05:00|101.54|99.14|105.08|102.68|105.48|103.08|101.33|98.93|0
1652811000000|2022-05-17 18:10:00|104.9|102.5|99.11|96.71|104.9|102.5|97.97|95.57|0
1652811300000|2022-05-17 18:15:00|99.53|97.13|98.94|96.54|100.83|98.43|98.14|95.74|0
1652811600000|2022-05-17 18:20:00|99.01|96.61|96.83|94.43|99.01|96.61|92.55|90.15|0
1652811900000|2022-05-17 18:25:00|96.63|94.23|97.38|94.98|99.18|96.78|95.91|93.51|0
1652812200000|2022-05-17 18:30:00|96.9|94.5|95.91|93.51|98.76|96.36|95.67|93.27|0
1652812500000|2022-05-17 18:35:00|95.74|93.34|99.52|97.12|99.52|97.12|94.65|92.25|0
1652812800000|2022-05-17 18:40:00|99.59|97.19|101.7|99.3|102.2|99.8|99.49|97.09|0
1652813100000|2022-05-17 18:45:00|101.99|99.59|107.09|104.69|109.3|106.9|101.49|99.09|0
1652813400000|2022-05-17 18:50:00|107.02|104.62|105.56|103.16|107.53|105.13|105.56|103.16|0
1652813700000|2022-05-17 18:55:00|105.49|103.09|105.64|103.24|106.83|104.43|104.84|102.44|0
1652814000000|2022-05-17 19:00:00|105.78|103.38|108.12|105.72|108.41|106.01|105.56|103.16|0
1652814300000|2022-05-17 19:05:00|107.97|105.57|108.19|105.79|109.37|106.97|106.94|104.54|0
1652814600000|2022-05-17 19:10:00|107.97|105.57|107.6|105.2|108.04|105.64|106.72|104.32|0
1652814900000|2022-05-17 19:15:00|107.67|105.27|108.48|106.08|108.85|106.45|107.01|104.61|0
1652815200000|2022-05-17 19:20:00|108.52|106.12|108.18|105.78|109.44|107.04|107.67|105.27|0
1652815500000|2022-05-17 19:25:00|108.11|105.71|108.4|106|109.14|106.74|108.03|105.63|0
1652815800000|2022-05-17 19:30:00|108.7|106.3|108.11|105.71|109.44|107.04|107.3|104.9|0
1652816100000|2022-05-17 19:35:00|108.4|106|107.22|104.82|108.84|106.44|107|104.6|0
1652816400000|2022-05-17 19:40:00|106.78|104.38|107.66|105.26|108.55|106.15|106.27|103.87|0
1652816700000|2022-05-17 19:45:00|107.74|105.34|105.33|102.93|107.74|105.34|104.9|102.5|0
1652817000000|2022-05-17 19:50:00|105.55|103.15|108.76|106.36|109.13|106.73|105.55|103.15|0
1652817300000|2022-05-17 19:55:00|108.17|105.77|110.54|108.14|110.54|108.14|107.88|105.48|0
1652817600000|2022-05-17 20:00:00|110.83|108.43|109.64|107.24|110.83|108.43|109.57|107.17|0
1652817900000|2022-05-17 20:05:00|109.57|107.17|110.25|107.85|112.21|109.81|109.57|107.17|0
1652818200000|2022-05-17 20:10:00|110.32|107.92|110.7|108.3|110.77|108.37|110.17|107.77|0
1652818500000|2022-05-17 20:15:00|110.9|108.1|111.27|108.47|111.64|108.84|110.82|108.02|0
1652818800000|2022-05-17 20:20:00|111.34|108.54|111.34|108.54|111.34|108.54|111.12|108.32|0
1652819100000|2022-05-17 20:25:00|111.27|108.47|111.34|108.54|111.41|108.61|110.97|108.17|0
1652819400000|2022-05-17 20:30:00|111.41|108.61|111.26|108.46|111.41|108.61|111.11|108.31|0
1652819700000|2022-05-17 20:35:00|111.11|108.31|111.34|108.54|111.34|108.54|111.11|108.31|0
1652820000000|2022-05-17 20:40:00|111.26|108.46|111.26|108.46|111.33|108.53|111.26|108.46|0
1652820300000|2022-05-17 20:45:00|111.33|108.53|111.41|108.61|111.48|108.68|111.33|108.53|0
1652820600000|2022-05-17 20:50:00|111.4|108.6|111.4|108.6|111.4|108.6|111.4|108.6|0
1652820900000|2022-05-17 20:55:00|111.33|108.53|111.36|108.56|111.48|108.68|111.33|108.53|0
1652821200000|2022-05-17 21:00:00|111.4|108.6|111.31|108.51|111.4|108.6|111.28|108.48|0
1652821500000|2022-05-17 21:05:00|111.32|108.52|111.31|108.51|111.39|108.59|111.27|108.47|0
1652821800000|2022-05-17 21:10:00|111.32|108.52|111.37|108.57|111.37|108.57|111.27|108.47|0
1652822100000|2022-05-17 21:15:00|111.38|108.58|111.38|108.58|111.39|108.59|111.36|108.56|0
1652822400000|2022-05-17 21:20:00|111.39|108.59|111.4|108.6|111.41|108.61|111.38|108.58|0
1652822700000|2022-05-17 21:25:00|111.41|108.61|111.38|108.58|111.49|108.69|111.38|108.58|0
1652823000000|2022-05-17 21:30:00|111.37|108.57|111.41|108.61|111.41|108.61|111.36|108.56|0
1652823300000|2022-05-17 21:35:00|111.4|108.6|111.33|108.53|111.43|108.63|111.26|108.46|0
1652823600000|2022-05-17 21:40:00|111.34|108.54|111.35|108.55|111.37|108.57|111.34|108.54|0
1652823900000|2022-05-17 21:45:00|111.36|108.56|111.39|108.59|111.42|108.62|111.36|108.56|0
1652824200000|2022-05-17 21:50:00|111.31|108.51|111.41|108.61|111.44|108.64|111.31|108.51|0
1652824500000|2022-05-17 21:55:00|111.4|108.6|111.47|108.67|111.48|108.68|111.34|108.54|0
1652824800000|2022-05-17 22:00:00|111.72|108.92|112.02|109.22|112.13|109.33|111.31|108.51|0
1652825100000|2022-05-17 22:05:00|111.98|109.18|112.28|109.48|112.58|109.78|111.98|109.18|0
1652825400000|2022-05-17 22:10:00|112.36|109.56|112.13|109.33|112.51|109.71|112.05|109.25|0
1652825700000|2022-05-17 22:15:00|112.2|109.4|112.39|109.59|112.61|109.81|111.98|109.18|0
1652826000000|2022-05-17 22:20:00|112.31|109.51|112.12|109.32|112.35|109.55|111.97|109.17|0
1652826300000|2022-05-17 22:25:00|112.16|109.36|112.23|109.43|112.35|109.55|112.05|109.25|0
1652826600000|2022-05-17 22:30:00|112.2|109.4|112.42|109.62|112.5|109.7|112.12|109.32|0
1652826900000|2022-05-17 22:35:00|112.35|109.55|112.27|109.47|112.42|109.62|112.19|109.39|0
1652827200000|2022-05-17 22:40:00|112.19|109.39|112.19|109.39|112.19|109.39|111.89|109.09|0
1652827500000|2022-05-17 22:45:00|112.27|109.47|112.04|109.24|112.42|109.62|112.04|109.24|0
1652827800000|2022-05-17 22:50:00|111.89|109.09|111.66|108.86|112.11|109.31|111.59|108.79|0
1652828100000|2022-05-17 22:55:00|111.59|108.79|111.21|108.41|111.59|108.79|111.21|108.41|0
1652828400000|2022-05-17 23:00:00|111.32|108.52|111.21|108.41|111.32|108.52|110.84|108.04|0
1652828700000|2022-05-17 23:05:00|111.17|108.37|110.83|108.03|111.32|108.52|110.76|107.96|0
1652829000000|2022-05-17 23:10:00|110.87|108.07|110.87|108.07|111.36|108.56|110.76|107.96|0
1652829300000|2022-05-17 23:15:00|110.91|108.11|110.98|108.18|111.06|108.26|110.83|108.03|0
1652829600000|2022-05-17 23:20:00|111.02|108.22|111.05|108.25|111.28|108.48|110.98|108.18|0
1652829900000|2022-05-17 23:25:00|111.01|108.21|110.98|108.18|111.05|108.25|110.68|107.88|0
1652830200000|2022-05-17 23:30:00|110.94|108.14|111.05|108.25|111.42|108.62|110.94|108.14|0
1652830500000|2022-05-17 23:35:00|111.01|108.21|109.78|106.98|111.01|108.21|109.71|106.91|0
1652830800000|2022-05-17 23:40:00|109.86|107.06|110.08|107.28|110.08|107.28|109.78|106.98|0
1652831100000|2022-05-17 23:45:00|110.15|107.35|109.63|106.83|110.22|107.42|109.56|106.76|0
1652831400000|2022-05-17 23:50:00|109.78|106.98|109.92|107.12|110.22|107.42|109.7|106.9|0
1652831700000|2022-05-17 23:55:00|109.85|107.05|109.77|106.97|110.07|107.27|109.77|106.97|0
1652832000000|2022-05-18 00:00:00|109.92|107.12|110.14|107.34|110.29|107.49|109.63|106.83|0
1652832300000|2022-05-18 00:05:00|110.22|107.42|110.66|107.86|110.66|107.86|110.14|107.34|0
1652832600000|2022-05-18 00:10:00|110.7|107.9|110.66|107.86|110.74|107.94|110.29|107.49|0
1652832900000|2022-05-18 00:15:00|110.59|107.79|110.66|107.86|110.74|107.94|110.4|107.6|0
1652833200000|2022-05-18 00:20:00|110.51|107.71|110.66|107.86|110.81|108.01|110.36|107.56|0
1652833500000|2022-05-18 00:25:00|110.58|107.78|110.28|107.48|110.73|107.93|110.28|107.48|0
1652833800000|2022-05-18 00:30:00|110.06|107.26|110.68|107.88|110.97|108.17|110.06|107.26|0
1652834100000|2022-05-18 00:35:00|110.75|107.95|109.78|106.98|110.82|108.02|109.78|106.98|0
1652834400000|2022-05-18 00:40:00|109.86|107.06|109.93|107.13|110.19|107.39|109.49|106.69|0
1652834700000|2022-05-18 00:45:00|110|107.2|110.15|107.35|110.15|107.35|109.56|106.76|0
1652835000000|2022-05-18 00:50:00|110.07|107.27|110.07|107.27|110.22|107.42|109.93|107.13|0
1652835300000|2022-05-18 00:55:00|110|107.2|109.85|107.05|110.07|107.27|109.59|106.79|0
1652835600000|2022-05-18 01:00:00|109.92|107.12|110|107.2|110.18|107.38|109.7|106.9|0
1652835900000|2022-05-18 01:05:00|109.96|107.16|109.66|106.86|110|107.2|109.18|106.38|0
1652836200000|2022-05-18 01:10:00|109.62|106.82|109.77|106.97|109.81|107.01|109.4|106.6|0
1652836500000|2022-05-18 01:15:00|109.81|107.01|109.47|106.67|109.99|107.19|109.25|106.45|0
1652836800000|2022-05-18 01:20:00|109.55|106.75|109.4|106.6|109.62|106.82|109.32|106.52|0
1652837100000|2022-05-18 01:25:00|109.47|106.67|109.25|106.45|109.54|106.74|108.95|106.15|0
1652837400000|2022-05-18 01:30:00|109.32|106.52|107.92|105.12|109.32|106.52|107.78|104.98|0
1652837700000|2022-05-18 01:35:00|107.88|105.08|108.07|105.27|108.14|105.34|107.74|104.94|0
1652838000000|2022-05-18 01:40:00|108.1|105.3|107.04|104.24|108.14|105.34|106.97|104.17|0
1652838300000|2022-05-18 01:45:00|107.15|104.35|107.48|104.68|107.48|104.68|106.82|104.02|0
1652838600000|2022-05-18 01:50:00|107.4|104.6|107.26|104.46|107.84|105.04|107.07|104.27|0
1652838900000|2022-05-18 01:55:00|107.18|104.38|108.13|105.33|108.13|105.33|107.18|104.38|0
1652839200000|2022-05-18 02:00:00|108.24|105.44|107.98|105.18|108.43|105.63|107.69|104.89|0
1652839500000|2022-05-18 02:05:00|107.95|105.15|107.91|105.11|107.98|105.18|107.47|104.67|0
1652839800000|2022-05-18 02:10:00|107.87|105.07|107.76|104.96|108.06|105.26|107.62|104.82|0
1652840100000|2022-05-18 02:15:00|107.65|104.85|108.13|105.33|108.2|105.4|107.54|104.74|0
1652840400000|2022-05-18 02:20:00|108.05|105.25|108.34|105.54|108.34|105.54|108.05|105.25|0
1652840700000|2022-05-18 02:25:00|108.42|105.62|108.56|105.76|108.64|105.84|108.2|105.4|0
1652841000000|2022-05-18 02:30:00|108.64|105.84|108.6|105.8|108.71|105.91|108.34|105.54|0
1652841300000|2022-05-18 02:35:00|108.63|105.83|108.59|105.79|108.71|105.91|108.41|105.61|0
1652841600000|2022-05-18 02:40:00|108.63|105.83|109.29|106.49|109.59|106.79|108.56|105.76|0
1652841900000|2022-05-18 02:45:00|109.33|106.53|108.96|106.16|109.33|106.53|108.78|105.98|0
1652842200000|2022-05-18 02:50:00|109|106.2|109.33|106.53|109.33|106.53|108.85|106.05|0
1652842500000|2022-05-18 02:55:00|109.29|106.49|108.7|105.9|109.36|106.56|108.59|105.79|0
1652842800000|2022-05-18 03:00:00|108.55|105.75|108.99|106.19|109.07|106.27|108.48|105.68|0
1652843100000|2022-05-18 03:05:00|108.92|106.12|108.77|105.97|108.99|106.19|108.66|105.86|0
1652843400000|2022-05-18 03:10:00|108.73|105.93|108.14|105.34|108.84|106.04|107.89|105.09|0
1652843700000|2022-05-18 03:15:00|108.18|105.38|107.96|105.16|108.33|105.53|107.88|105.08|0
1652844000000|2022-05-18 03:20:00|107.88|105.08|107.77|104.97|107.88|105.08|107.52|104.72|0
1652844300000|2022-05-18 03:25:00|107.74|104.94|107.81|105.01|107.81|105.01|107.62|104.82|0
1652844600000|2022-05-18 03:30:00|107.88|105.08|107.62|104.82|107.92|105.12|107.59|104.79|0
1652844900000|2022-05-18 03:35:00|107.55|104.75|105.55|102.75|107.59|104.79|104.83|102.03|0
1652845200000|2022-05-18 03:40:00|105.41|102.61|105.44|102.64|105.62|102.82|105.12|102.32|0
1652845500000|2022-05-18 03:45:00|105.48|102.68|106.05|103.25|106.2|103.4|105.33|102.53|0
1652845800000|2022-05-18 03:50:00|106.02|103.22|106.2|103.4|106.2|103.4|105.8|103|0
1652846100000|2022-05-18 03:55:00|106.13|103.33|106.49|103.69|106.67|103.87|106.05|103.25|0
1652846400000|2022-05-18 04:00:00|106.52|103.72|107.36|104.56|107.5|104.7|106.49|103.69|0
1652846700000|2022-05-18 04:05:00|107.43|104.63|107.36|104.56|107.54|104.74|107.17|104.37|0
1652847000000|2022-05-18 04:10:00|107.32|104.52|107.13|104.33|107.35|104.55|107.06|104.26|0
1652847300000|2022-05-18 04:15:00|107.21|104.41|107.06|104.26|107.21|104.41|106.91|104.11|0
1652847600000|2022-05-18 04:20:00|107.13|104.33|107.64|104.84|107.79|104.99|107.1|104.3|0
1652847900000|2022-05-18 04:25:00|107.57|104.77|107.16|104.36|107.68|104.88|107.06|104.26|0
1652848200000|2022-05-18 04:30:00|107.2|104.4|106.65|103.85|107.2|104.4|106.47|103.67|0
1652848500000|2022-05-18 04:35:00|106.69|103.89|106.33|103.53|106.84|104.04|106.33|103.53|0
1652848800000|2022-05-18 04:40:00|106.47|103.67|106.47|103.67|106.69|103.89|106.4|103.6|0
1652849100000|2022-05-18 04:45:00|106.4|103.6|106.03|103.23|106.4|103.6|105.89|103.09|0
1652849400000|2022-05-18 04:50:00|106|103.2|106.39|103.59|106.4|103.6|105.96|103.16|0
1652849700000|2022-05-18 04:55:00|106.32|103.52|106.32|103.52|106.54|103.74|106.18|103.38|0
1652850000000|2022-05-18 05:00:00|106.28|103.48|106.83|104.03|106.97|104.17|106.25|103.45|0
1652850300000|2022-05-18 05:05:00|106.9|104.1|107.19|104.39|107.74|104.94|106.9|104.1|0
1652850600000|2022-05-18 05:10:00|107.15|104.35|107.19|104.39|107.55|104.75|107.04|104.24|0
1652850900000|2022-05-18 05:15:00|107.22|104.42|107.33|104.53|107.48|104.68|107.11|104.31|0
1652851200000|2022-05-18 05:20:00|107.26|104.46|106.75|103.95|107.4|104.6|106.38|103.58|0
1652851500000|2022-05-18 05:25:00|106.67|103.87|106.74|103.94|106.96|104.16|106.31|103.51|0
1652851800000|2022-05-18 05:30:00|106.67|103.87|107.11|104.31|107.4|104.6|106.53|103.73|0
1652852100000|2022-05-18 05:35:00|107.07|104.27|107.03|104.23|107.25|104.45|106.99|104.19|0
1652852400000|2022-05-18 05:40:00|106.99|104.19|107.61|104.81|107.61|104.81|106.81|104.01|0
1652852700000|2022-05-18 05:45:00|107.69|104.89|107.76|104.96|107.98|105.18|107.54|104.74|0
1652853000000|2022-05-18 05:50:00|107.87|105.07|108.42|105.62|108.71|105.91|107.54|104.74|0
1652853300000|2022-05-18 05:55:00|108.49|105.69|108.78|105.98|109.08|106.28|108.42|105.62|0
1652853600000|2022-05-18 06:00:00|109|106.2|109.45|106.65|109.45|106.65|108.19|105.39|0
1652853900000|2022-05-18 06:05:00|109.41|106.61|108.26|105.46|109.45|106.65|108.19|105.39|0
1652854200000|2022-05-18 06:10:00|108.19|105.39|107.75|104.95|108.23|105.43|107.39|104.59|0
1652854500000|2022-05-18 06:15:00|107.71|104.91|107.93|105.13|108.33|105.53|107.6|104.8|0
1652854800000|2022-05-18 06:20:00|107.97|105.17|107.49|104.69|107.97|105.17|107.24|104.44|0
1652855100000|2022-05-18 06:25:00|107.56|104.76|107.16|104.36|107.85|105.05|107.16|104.36|0
1652855400000|2022-05-18 06:30:00|107.09|104.29|107.16|104.36|107.45|104.65|106.94|104.14|0
1652855700000|2022-05-18 06:35:00|107.23|104.43|107.48|104.68|107.48|104.68|105.98|103.18|0
1652856000000|2022-05-18 06:40:00|107.56|104.76|107.12|104.32|107.56|104.76|107.04|104.24|0
1652856300000|2022-05-18 06:45:00|107.04|104.24|106.97|104.17|107.04|104.24|106.53|103.73|0
1652856600000|2022-05-18 06:50:00|106.93|104.13|107.04|104.24|107.19|104.39|106.82|104.02|0
1652856900000|2022-05-18 06:55:00|107.08|104.28|106.89|104.09|107.15|104.35|106.6|103.8|0
1652857200000|2022-05-18 07:00:00|106.75|103.95|106.13|103.33|107.07|104.27|105.91|103.11|0
1652857500000|2022-05-18 07:05:00|105.89|103.49|106.54|104.14|106.69|104.29|105.68|103.28|0
1652857800000|2022-05-18 07:10:00|106.58|104.18|104.81|102.41|106.65|104.25|104.74|102.34|0
1652858100000|2022-05-18 07:15:00|104.77|102.37|104.97|102.57|105.69|103.29|103.35|100.95|0
1652858400000|2022-05-18 07:20:00|105.12|102.72|106.6|104.2|106.89|104.49|105.12|102.72|0
1652858700000|2022-05-18 07:25:00|106.45|104.05|106.09|103.69|106.53|104.13|106.02|103.62|0
1652859000000|2022-05-18 07:30:00|106.16|103.76|105.98|103.58|106.45|104.05|105.55|103.15|0
1652859300000|2022-05-18 07:35:00|106.05|103.65|105.29|102.89|106.23|103.83|105.29|102.89|0
1652859600000|2022-05-18 07:40:00|105.33|102.93|105.72|103.32|106.01|103.61|105.15|102.75|0
1652859900000|2022-05-18 07:45:00|105.76|103.36|105.07|102.67|105.8|103.4|105|102.6|0
1652860200000|2022-05-18 07:50:00|105.11|102.71|105.14|102.74|105.39|102.99|104.93|102.53|0
1652860500000|2022-05-18 07:55:00|105.22|102.82|105.9|103.5|106.3|103.9|105.14|102.74|0
1652860800000|2022-05-18 08:00:00|106.01|103.61|106.37|103.97|106.73|104.33|105.21|102.81|0
1652861100000|2022-05-18 08:05:00|106.44|104.04|106.37|103.97|106.66|104.26|106.08|103.68|0
1652861400000|2022-05-18 08:10:00|106.47|104.07|106.91|104.51|106.94|104.54|106.29|103.89|0
1652861700000|2022-05-18 08:15:00|106.87|104.47|106.11|103.71|107.2|104.8|106.07|103.67|0
1652862000000|2022-05-18 08:20:00|106.14|103.74|104.92|102.52|106.14|103.74|104.77|102.37|0
1652862300000|2022-05-18 08:25:00|104.95|102.55|105.78|103.38|105.85|103.45|104.85|102.45|0
1652862600000|2022-05-18 08:30:00|105.85|103.45|104.84|102.44|106.14|103.74|104.77|102.37|0
1652862900000|2022-05-18 08:35:00|104.81|102.41|104.84|102.44|105.09|102.69|104.77|102.37|0
1652863200000|2022-05-18 08:40:00|104.77|102.37|105.41|103.01|105.41|103.01|104.77|102.37|0
1652863500000|2022-05-18 08:45:00|105.38|102.98|105.37|102.97|105.63|103.23|105.3|102.9|0
1652863800000|2022-05-18 08:50:00|105.34|102.94|105.77|103.37|105.84|103.44|105.27|102.87|0
1652864100000|2022-05-18 08:55:00|105.84|103.44|106.2|103.8|106.31|103.91|105.84|103.44|0
1652864400000|2022-05-18 09:00:00|106.28|103.88|105.87|103.47|106.57|104.17|105.77|103.37|0
1652864700000|2022-05-18 09:05:00|105.91|103.51|106.2|103.8|106.2|103.8|105.66|103.26|0
1652865000000|2022-05-18 09:10:00|106.16|103.76|105.67|103.27|107.52|105.12|105.63|103.23|0
1652865300000|2022-05-18 09:15:00|105.63|103.23|105.56|103.16|105.63|103.23|105.12|102.72|0
1652865600000|2022-05-18 09:20:00|105.59|103.19|106.06|103.66|106.53|104.13|105.52|103.12|0
1652865900000|2022-05-18 09:25:00|105.99|103.59|105.55|103.15|106.21|103.81|105.52|103.12|0
1652866200000|2022-05-18 09:30:00|105.44|103.04|105.91|103.51|105.99|103.59|104.94|102.54|0
1652866500000|2022-05-18 09:35:00|105.95|103.55|106.13|103.73|106.31|103.91|105.91|103.51|0
1652866800000|2022-05-18 09:40:00|106.16|103.76|106.42|104.02|106.49|104.09|106.06|103.66|0
1652867100000|2022-05-18 09:45:00|106.38|103.98|106.42|104.02|107.07|104.67|106.27|103.87|0
1652867400000|2022-05-18 09:50:00|106.45|104.05|106.41|104.01|106.71|104.31|106.3|103.9|0
1652867700000|2022-05-18 09:55:00|106.49|104.09|107.94|105.54|107.94|105.54|106.34|103.94|0
1652868000000|2022-05-18 10:00:00|108.09|105.69|107.43|105.03|108.61|106.21|107.36|104.96|0
1652868300000|2022-05-18 10:05:00|107.39|104.99|107.36|104.96|107.76|105.36|107.06|104.66|0
1652868600000|2022-05-18 10:10:00|107.32|104.92|107.06|104.66|107.39|104.99|106.77|104.37|0
1652868900000|2022-05-18 10:15:00|107.1|104.7|107.28|104.88|107.35|104.95|106.77|104.37|0
1652869200000|2022-05-18 10:20:00|107.21|104.81|107.39|104.99|107.61|105.21|107.02|104.62|0
1652869500000|2022-05-18 10:25:00|107.42|105.02|107.57|105.17|107.64|105.24|107.09|104.69|0
1652869800000|2022-05-18 10:30:00|107.49|105.09|105.31|102.91|107.53|105.13|105.31|102.91|0
1652870100000|2022-05-18 10:35:00|105.24|102.84|105.02|102.62|105.53|103.13|104.81|102.41|0
1652870400000|2022-05-18 10:40:00|104.92|102.52|104.52|102.12|104.95|102.55|104.09|101.69|0
1652870700000|2022-05-18 10:45:00|104.45|102.05|104.45|102.05|104.74|102.34|104.38|101.98|0
1652871000000|2022-05-18 10:50:00|104.41|102.01|104.09|101.69|104.73|102.33|104.09|101.69|0
1652871300000|2022-05-18 10:55:00|104.23|101.83|103.44|101.04|105.11|102.71|102.56|100.16|0
1652871600000|2022-05-18 11:00:00|103.69|101.29|102.44|100.04|104.01|101.61|102.3|99.9|0
1652871900000|2022-05-18 11:05:00|102.37|99.97|101.2|98.8|102.41|100.01|100.92|98.52|0
1652872200000|2022-05-18 11:10:00|101.13|98.73|100.64|98.24|101.34|98.94|100.5|98.1|0
1652872500000|2022-05-18 11:15:00|100.67|98.27|100.85|98.45|101.06|98.66|100.5|98.1|0
1652872800000|2022-05-18 11:20:00|100.81|98.41|100.22|97.82|100.99|98.59|99.73|97.33|0
1652873100000|2022-05-18 11:25:00|100.15|97.75|100.28|97.88|100.98|98.58|99.59|97.19|0
1652873400000|2022-05-18 11:30:00|100.35|97.95|101.05|98.65|101.43|99.03|100.35|97.95|0
1652873700000|2022-05-18 11:35:00|100.98|98.58|100.98|98.58|101.68|99.28|100.73|98.33|0
1652874000000|2022-05-18 11:40:00|100.9|98.5|99.93|97.53|100.9|98.5|99.93|97.53|0
1652874300000|2022-05-18 11:45:00|100|97.6|100.1|97.7|100.13|97.73|99.51|97.11|0
1652874600000|2022-05-18 11:50:00|100.13|97.73|100.51|98.11|100.55|98.15|99.78|97.38|0
1652874900000|2022-05-18 11:55:00|100.48|98.08|99.78|97.38|100.55|98.15|99.64|97.24|0
1652875200000|2022-05-18 12:00:00|99.85|97.45|100.2|97.8|100.2|97.8|99.71|97.31|0
1652875500000|2022-05-18 12:05:00|100.27|97.87|100.82|98.42|101.04|98.64|100.27|97.87|0
1652875800000|2022-05-18 12:10:00|100.89|98.49|100.96|98.56|100.96|98.56|100.12|97.72|0
1652876100000|2022-05-18 12:15:00|100.82|98.42|100.41|98.01|101.17|98.77|99.92|97.52|0
1652876400000|2022-05-18 12:20:00|100.37|97.97|100.19|97.79|100.69|98.29|100.12|97.72|0
1652876700000|2022-05-18 12:25:00|100.23|97.83|100.89|98.49|101.42|99.02|100.05|97.65|0
1652877000000|2022-05-18 12:30:00|100.93|98.53|100.12|97.72|101.07|98.67|99.91|97.51|0
1652877300000|2022-05-18 12:35:00|100.02|97.62|99.25|96.85|100.05|97.65|98.94|96.54|0
1652877600000|2022-05-18 12:40:00|99.21|96.81|97.97|95.57|99.35|96.95|97.9|95.5|0
1652877900000|2022-05-18 12:45:00|97.9|95.5|97.35|94.95|98.31|95.91|97.28|94.88|0
1652878200000|2022-05-18 12:50:00|97.28|94.88|96.32|93.92|97.35|94.95|96.19|93.79|0
1652878500000|2022-05-18 12:55:00|96.29|93.89|95.24|92.84|96.53|94.13|95.1|92.7|0
1652878800000|2022-05-18 13:00:00|95.17|92.77|95.91|93.51|96.25|93.85|95.13|92.73|0
1652879100000|2022-05-18 13:05:00|95.98|93.58|94.49|92.09|96.05|93.65|94.36|91.96|0
1652879400000|2022-05-18 13:10:00|94.56|92.16|95.36|92.96|95.97|93.57|92.85|90.45|0
1652879700000|2022-05-18 13:15:00|94.99|92.59|95.12|92.72|95.39|92.99|94.92|92.52|0
1652880000000|2022-05-18 13:20:00|95.19|92.79|95.32|92.92|95.66|93.26|94.92|92.52|0
1652880300000|2022-05-18 13:25:00|95.25|92.85|95.99|93.59|96.06|93.66|95.19|92.79|0
1652880600000|2022-05-18 13:30:00|95.72|93.32|95.12|92.72|96.2|93.8|94.44|92.04|0
1652880900000|2022-05-18 13:35:00|94.71|92.31|93.18|90.78|96.6|94.2|92.58|90.18|0
1652881200000|2022-05-18 13:40:00|93.07|90.67|92.15|89.75|93.18|90.78|90.78|88.38|0
1652881500000|2022-05-18 13:45:00|92.02|89.62|92.58|90.18|93.74|91.34|91.96|89.56|0
1652881800000|2022-05-18 13:50:00|92.61|90.21|92.08|89.68|93.14|90.74|91.04|88.64|0
1652882100000|2022-05-18 13:55:00|91.82|89.42|89.73|87.33|92.15|89.75|89.54|87.14|0
1652882400000|2022-05-18 14:00:00|90.06|87.66|91.09|88.69|91.81|89.41|89.86|87.46|0
1652882700000|2022-05-18 14:05:00|90.96|88.56|89.99|87.59|92.6|90.2|89.99|87.59|0
1652883000000|2022-05-18 14:10:00|89.79|87.39|91.61|89.21|91.74|89.34|89.54|87.14|0
1652883300000|2022-05-18 14:15:00|91.68|89.28|91.02|88.62|92.2|89.8|90.44|88.04|0
1652883600000|2022-05-18 14:20:00|90.89|88.49|90.5|88.1|92.14|89.74|89.47|87.07|0
1652883900000|2022-05-18 14:25:00|90.57|88.17|88.31|85.91|91.67|89.27|88.31|85.91|0
1652884200000|2022-05-18 14:30:00|88.12|85.72|87.26|84.86|89.08|86.68|86.89|84.49|0
1652884500000|2022-05-18 14:35:00|87.2|84.8|87.32|84.92|87.55|85.15|86.19|83.79|0
1652884800000|2022-05-18 14:40:00|87.26|84.86|87.32|84.92|87.77|85.37|86.44|84.04|0
1652885100000|2022-05-18 14:45:00|87.13|84.73|88.27|85.87|89.11|86.71|86.5|84.1|0
1652885400000|2022-05-18 14:50:00|88.21|85.81|87.25|84.85|88.21|85.81|86.75|84.35|0
1652885700000|2022-05-18 14:55:00|87.13|84.73|88.14|85.74|88.14|85.74|86.62|84.22|0
1652886000000|2022-05-18 15:00:00|88.01|85.61|85.99|83.59|88.01|85.61|85.74|83.34|0
1652886300000|2022-05-18 15:05:00|86.08|83.68|84.55|82.15|86.3|83.9|84.49|82.09|0
1652886600000|2022-05-18 15:10:00|84.49|82.09|83.75|81.35|84.52|82.12|83.38|80.98|0
1652886900000|2022-05-18 15:15:00|83.63|81.23|81.98|79.58|83.69|81.29|81.43|79.03|0
1652887200000|2022-05-18 15:20:00|82.04|79.64|81.06|78.66|82.04|79.64|77.24|74.84|0
1652887500000|2022-05-18 15:25:00|81|78.6|80.22|77.82|82.14|79.74|79.8|77.4|0
1652887800000|2022-05-18 15:30:00|80.16|77.76|81.05|78.65|81.11|78.71|79.04|76.64|0
1652888100000|2022-05-18 15:35:00|81.11|78.71|81.29|78.89|82.14|79.74|80.87|78.47|0
1652888400000|2022-05-18 15:40:00|81.23|78.83|82.86|80.46|82.98|80.58|81.05|78.65|0
1652888700000|2022-05-18 15:45:00|82.62|80.22|81.41|79.01|82.8|80.4|80.75|78.35|0
1652889000000|2022-05-18 15:50:00|81.29|78.89|78.74|76.34|82.01|79.61|78.74|76.34|0
1652889300000|2022-05-18 15:55:00|78.68|76.28|77.24|74.84|80.03|77.63|77.24|74.84|0
1652889600000|2022-05-18 16:00:00|77.12|74.72|77.06|74.66|77.88|75.48|76.65|74.25|0
1652889900000|2022-05-18 16:05:00|77.12|74.72|75.85|73.45|77.12|74.72|75.44|73.04|0
1652890200000|2022-05-18 16:10:00|76.02|73.62|76.65|74.25|76.88|74.48|75.22|72.82|0
1652890500000|2022-05-18 16:15:00|76.71|74.31|76.88|74.48|77.93|75.53|76.42|74.02|0
1652890800000|2022-05-18 16:20:00|76.94|74.54|74.47|72.07|77.17|74.77|74.42|72.02|0
1652891100000|2022-05-18 16:25:00|74.53|72.13|75.27|72.87|75.81|73.41|74.53|72.13|0
1652891400000|2022-05-18 16:30:00|75.38|72.98|76.36|73.96|76.36|73.96|74.64|72.24|0
1652891700000|2022-05-18 16:35:00|76.24|73.84|76.82|74.42|77.11|74.71|75.67|73.27|0
1652892000000|2022-05-18 16:40:00|76.76|74.36|75.66|73.26|76.76|74.36|75.43|73.03|0
1652892300000|2022-05-18 16:45:00|75.55|73.15|77.54|75.14|77.54|75.14|75.26|72.86|0
1652892600000|2022-05-18 16:50:00|77.63|75.23|78.15|75.75|78.57|76.17|77.39|74.99|0
1652892900000|2022-05-18 16:55:00|78.39|75.99|78.56|76.16|78.8|76.4|77.51|75.11|0
1652893200000|2022-05-18 17:00:00|78.45|76.05|76.58|74.18|78.5|76.1|76.58|74.18|0
1652893500000|2022-05-18 17:05:00|76.12|73.72|73.67|71.27|76.12|73.72|73.5|71.1|0
1652893800000|2022-05-18 17:10:00|73.61|71.21|72.83|70.43|74.01|71.61|72.66|70.26|0
1652894100000|2022-05-18 17:15:00|72.88|70.48|71.18|68.78|73.31|70.91|70.62|68.22|0
1652894400000|2022-05-18 17:20:00|71.29|68.89|71.57|69.17|72.62|70.22|71.29|68.89|0
1652894700000|2022-05-18 17:25:00|71.68|69.28|71.84|69.44|72.12|69.72|70.96|68.56|0
1652895000000|2022-05-18 17:30:00|71.79|69.39|72.39|69.99|72.45|70.05|71.18|68.78|0
1652895300000|2022-05-18 17:35:00|72.45|70.05|72.73|70.33|73.01|70.61|72.01|69.61|0
1652895600000|2022-05-18 17:40:00|72.78|70.38|70.36|67.96|72.78|70.38|69.98|67.58|0
1652895900000|2022-05-18 17:45:00|70.3|67.9|69.78|67.38|70.63|68.23|69.22|66.82|0
1652896200000|2022-05-18 17:50:00|69.83|67.43|69.67|67.27|70.26|67.86|68.91|66.51|0
1652896500000|2022-05-18 17:55:00|69.61|67.21|70.07|67.67|70.45|68.05|67.81|65.41|0
1652896800000|2022-05-18 18:00:00|70.23|67.83|70.14|67.74|70.69|68.29|69.17|66.77|0
1652897100000|2022-05-18 18:05:00|70.38|67.98|70.41|68.01|70.63|68.23|69.23|66.83|0
1652897400000|2022-05-18 18:10:00|70.57|68.17|69.55|67.15|71.06|68.66|69.33|66.93|0
1652897700000|2022-05-18 18:15:00|69.6|67.2|70.79|68.39|71.28|68.88|68.8|66.4|0
1652898000000|2022-05-18 18:20:00|70.63|68.23|70.96|68.56|72|69.6|70.33|67.93|0
1652898300000|2022-05-18 18:25:00|71.07|68.67|72|69.6|72.22|69.82|71.07|68.67|0
1652898600000|2022-05-18 18:30:00|71.94|69.54|69.82|67.42|72.38|69.98|69.55|67.15|0
1652898900000|2022-05-18 18:35:00|69.76|67.36|69.45|67.05|69.88|67.48|68.14|65.74|0
1652899200000|2022-05-18 18:40:00|69.4|67|69.4|67|70.47|68.07|68.86|66.46|0
1652899500000|2022-05-18 18:45:00|69.23|66.83|69.98|67.58|70.52|68.12|67.96|65.56|0
1652899800000|2022-05-18 18:50:00|69.85|67.45|68.91|66.51|70.47|68.07|68.54|66.14|0
1652900100000|2022-05-18 18:55:00|68.86|66.46|68.33|65.93|69.82|67.42|67.75|65.35|0
1652900400000|2022-05-18 19:00:00|68.06|65.66|68.7|66.3|69.5|67.1|68.06|65.66|0
1652900700000|2022-05-18 19:05:00|68.59|66.19|68.61|66.21|70.19|67.79|68.54|66.14|0
1652901000000|2022-05-18 19:10:00|68.64|66.24|68.16|65.76|69.71|67.31|68.16|65.76|0
1652901300000|2022-05-18 19:15:00|68.06|65.66|68.74|66.34|69.44|67.04|68.06|65.66|0
1652901600000|2022-05-18 19:20:00|68.64|66.24|67.49|65.09|69.38|66.98|66.18|63.78|0
1652901900000|2022-05-18 19:25:00|67.54|65.14|67.01|64.61|67.64|65.24|66.7|64.3|0
1652902200000|2022-05-18 19:30:00|66.96|64.56|66.99|64.59|67.75|65.35|66.7|64.3|0
1652902500000|2022-05-18 19:35:00|67.01|64.61|69.26|66.86|70.62|68.22|66.7|64.3|0
1652902800000|2022-05-18 19:40:00|69.21|66.81|67.46|65.06|69.85|67.45|66.93|64.53|0
1652903100000|2022-05-18 19:45:00|67.35|64.95|66.36|63.96|68.04|65.64|66|63.6|0
1652903400000|2022-05-18 19:50:00|66.67|64.27|65.94|63.54|68.4|66|65.58|63.18|0
1652903700000|2022-05-18 19:55:00|65.89|63.49|68.83|66.43|68.83|66.43|65.79|63.39|0
1652904000000|2022-05-18 20:00:00|68.99|66.59|66.98|64.58|69.36|66.96|66.41|64.01|0
1652904300000|2022-05-18 20:05:00|66.88|64.48|65.73|63.33|66.88|64.48|65.43|63.03|0
1652904600000|2022-05-18 20:10:00|65.84|63.44|65.86|63.46|66.2|63.8|65.37|62.97|0
1652904900000|2022-05-18 20:15:00|66.09|63.29|65.52|62.72|66.19|63.39|65.21|62.41|0
1652905200000|2022-05-18 20:20:00|65.44|62.64|65.47|62.67|65.52|62.72|65.16|62.36|0
1652905500000|2022-05-18 20:25:00|65.42|62.62|65.54|62.74|65.57|62.77|65.06|62.26|0
1652905800000|2022-05-18 20:30:00|65.52|62.72|65.77|62.97|65.93|63.13|65.41|62.61|0
1652906100000|2022-05-18 20:35:00|65.82|63.02|65.57|62.77|65.93|63.13|65.36|62.56|0
1652906400000|2022-05-18 20:40:00|65.62|62.82|65.82|63.02|65.98|63.18|65.46|62.66|0
1652906700000|2022-05-18 20:45:00|65.87|63.07|66.65|63.85|66.7|63.9|65.82|63.02|0
1652907000000|2022-05-18 20:50:00|66.7|63.9|66.98|64.18|67.06|64.26|66.28|63.48|0
1652907300000|2022-05-18 20:55:00|67.11|64.31|66.77|63.97|67.17|64.37|66.44|63.64|0
1652907600000|2022-05-18 21:00:00|66.74|63.94|66.83|64.03|66.83|64.03|66.67|63.87|0
1652907900000|2022-05-18 21:05:00|66.81|64.01|66.9|64.1|66.98|64.18|66.77|63.97|0
1652908200000|2022-05-18 21:10:00|66.92|64.12|66.83|64.03|66.92|64.12|66.77|63.97|0
1652908500000|2022-05-18 21:15:00|66.82|64.02|66.78|63.98|66.91|64.11|66.78|63.98|0
1652908800000|2022-05-18 21:20:00|66.74|63.94|66.96|64.16|66.96|64.16|66.74|63.94|0
1652909100000|2022-05-18 21:25:00|66.93|64.13|66.92|64.12|66.94|64.14|66.89|64.09|0
1652909400000|2022-05-18 21:30:00|66.9|64.1|66.92|64.12|66.93|64.13|66.9|64.1|0
1652909700000|2022-05-18 21:35:00|66.91|64.11|66.91|64.11|66.91|64.11|66.89|64.09|0
1652910000000|2022-05-18 21:40:00|66.92|64.12|66.88|64.08|66.96|64.16|66.85|64.05|0
1652910300000|2022-05-18 21:45:00|66.92|64.12|66.94|64.14|66.94|64.14|66.92|64.12|0
1652910600000|2022-05-18 21:50:00|66.9|64.1|66.99|64.19|66.99|64.19|66.9|64.1|0
1652910900000|2022-05-18 21:55:00|67.01|64.21|67.11|64.31|67.27|64.47|66.99|64.19|0
1652911200000|2022-05-18 22:00:00|67.22|64.42|66.89|64.09|67.75|64.95|66.89|64.09|0
1652911500000|2022-05-18 22:05:00|66.86|64.06|66.91|64.11|67.04|64.24|66.47|63.67|0
1652911800000|2022-05-18 22:10:00|66.99|64.19|67.4|64.6|67.48|64.68|66.78|63.98|0
1652912100000|2022-05-18 22:15:00|67.48|64.68|67.77|64.97|67.88|65.08|66.99|64.19|0
1652912400000|2022-05-18 22:20:00|67.72|64.92|67.56|64.76|67.93|65.13|67.46|64.66|0
1652912700000|2022-05-18 22:25:00|67.58|64.78|66.51|63.71|67.72|64.92|66.46|63.66|0
1652913000000|2022-05-18 22:30:00|66.46|63.66|67.35|64.55|67.5|64.7|66.46|63.66|0
1652913300000|2022-05-18 22:35:00|67.4|64.6|67.45|64.65|67.77|64.97|67.29|64.49|0
1652913600000|2022-05-18 22:40:00|67.47|64.67|67.76|64.96|67.76|64.96|67.45|64.65|0
1652913900000|2022-05-18 22:45:00|67.71|64.91|67.45|64.65|67.71|64.91|67.29|64.49|0
1652914200000|2022-05-18 22:50:00|67.37|64.57|67.03|64.23|67.42|64.62|66.92|64.12|0
1652914500000|2022-05-18 22:55:00|67.08|64.28|67.5|64.7|67.71|64.91|67.08|64.28|0
1652914800000|2022-05-18 23:00:00|67.44|64.64|67.39|64.59|67.6|64.8|67.26|64.46|0
1652915100000|2022-05-18 23:05:00|67.42|64.62|66.97|64.17|67.65|64.85|66.97|64.17|0
1652915400000|2022-05-18 23:10:00|66.84|64.04|66.09|63.29|66.87|64.07|65.96|63.16|0
1652915700000|2022-05-18 23:15:00|66.04|63.24|65.83|63.03|66.24|63.44|65.73|62.93|0
1652916000000|2022-05-18 23:20:00|65.88|63.08|66.19|63.39|66.24|63.44|65.7|62.9|0
1652916300000|2022-05-18 23:25:00|66.24|63.44|66.03|63.23|66.24|63.44|65.85|63.05|0
1652916600000|2022-05-18 23:30:00|65.95|63.15|65.95|63.15|66.45|63.65|65.9|63.1|0
1652916900000|2022-05-18 23:35:00|65.93|63.13|64.09|61.29|66.06|63.26|63.84|61.04|0
1652917200000|2022-05-18 23:40:00|64.14|61.34|64.44|61.64|64.55|61.75|63.59|60.79|0
1652917500000|2022-05-18 23:45:00|64.55|61.75|64.09|61.29|64.65|61.85|63.84|61.04|0
1652917800000|2022-05-18 23:50:00|64.04|61.24|64.14|61.34|64.26|61.46|63.84|61.04|0
1652918100000|2022-05-18 23:55:00|64.04|61.24|63.53|60.73|64.39|61.59|63.48|60.68|0
1652918400000|2022-05-19 00:00:00|63.18|60.38|64.29|61.49|64.59|61.79|62.98|60.18|0
1652918700000|2022-05-19 00:05:00|64.34|61.54|65.84|63.04|65.92|63.12|63.98|61.18|0
1652919000000|2022-05-19 00:10:00|65.92|63.12|65.3|62.5|66.07|63.27|65.22|62.42|0
1652919300000|2022-05-19 00:15:00|65.4|62.6|65.15|62.35|65.66|62.86|64.89|62.09|0
1652919600000|2022-05-19 00:20:00|65.04|62.24|66.05|63.25|66.05|63.25|64.64|61.84|0
1652919900000|2022-05-19 00:25:00|66.07|63.27|65.84|63.04|66.3|63.5|65.33|62.53|0
1652920200000|2022-05-19 00:30:00|65.79|62.99|66.35|63.55|66.35|63.55|65.22|62.42|0
1652920500000|2022-05-19 00:35:00|66.27|63.47|66.84|64.04|67|64.2|65.89|63.09|0
1652920800000|2022-05-19 00:40:00|66.87|64.07|66.84|64.04|67.2|64.4|66.35|63.55|0
1652921100000|2022-05-19 00:45:00|66.74|63.94|66.53|63.73|66.99|64.19|66.32|63.52|0
1652921400000|2022-05-19 00:50:00|66.43|63.63|66.42|63.62|66.68|63.88|66.12|63.32|0
1652921700000|2022-05-19 00:55:00|66.37|63.57|66.58|63.78|66.6|63.8|66.19|63.39|0
1652922000000|2022-05-19 01:00:00|66.78|63.98|66.91|64.11|67.09|64.29|66.58|63.78|0
1652922300000|2022-05-19 01:05:00|66.94|64.14|66.94|64.14|67.2|64.4|66.37|63.57|0
1652922600000|2022-05-19 01:10:00|66.96|64.16|67.14|64.34|67.51|64.71|66.73|63.93|0
1652922900000|2022-05-19 01:15:00|67.11|64.31|67.04|64.24|67.3|64.5|66.91|64.11|0
1652923200000|2022-05-19 01:20:00|66.83|64.03|65.98|63.18|66.83|64.03|65.75|62.95|0
1652923500000|2022-05-19 01:25:00|65.85|63.05|66.26|63.46|66.41|63.61|65.8|63|0
1652923800000|2022-05-19 01:30:00|66.16|63.36|65.87|63.07|66.23|63.43|65.59|62.79|0
1652924100000|2022-05-19 01:35:00|65.82|63.02|65.56|62.76|66.1|63.3|65.29|62.49|0
1652924400000|2022-05-19 01:40:00|65.64|62.84|65.9|63.1|65.9|63.1|64.83|62.03|0
1652924700000|2022-05-19 01:45:00|65.95|63.15|66.46|63.66|66.67|63.87|65.95|63.15|0
1652925000000|2022-05-19 01:50:00|66.51|63.71|66.36|63.56|66.77|63.97|66.1|63.3|0
1652925300000|2022-05-19 01:55:00|66.3|63.5|66.35|63.55|66.56|63.76|66.2|63.4|0
1652925600000|2022-05-19 02:00:00|66.3|63.5|66.46|63.66|66.56|63.76|66.2|63.4|0
1652925900000|2022-05-19 02:05:00|66.4|63.6|66.56|63.76|67.18|64.38|66.35|63.55|0
1652926200000|2022-05-19 02:10:00|66.61|63.81|66.68|63.88|66.81|64.01|66.45|63.65|0
1652926500000|2022-05-19 02:15:00|66.63|63.83|66.61|63.81|66.76|63.96|66.45|63.65|0
1652926800000|2022-05-19 02:20:00|66.55|63.75|66.6|63.8|66.71|63.91|66.5|63.7|0
1652927100000|2022-05-19 02:25:00|66.66|63.86|66.81|64.01|67.12|64.32|66.66|63.86|0
1652927400000|2022-05-19 02:30:00|66.78|63.98|67.2|64.4|67.43|64.63|66.76|63.96|0
1652927700000|2022-05-19 02:35:00|67.33|64.53|67.53|64.73|67.69|64.89|67.17|64.37|0
1652928000000|2022-05-19 02:40:00|67.43|64.63|68.79|65.99|69|66.2|67.35|64.55|0
1652928300000|2022-05-19 02:45:00|68.85|66.05|69|66.2|69.53|66.73|68.85|66.05|0
1652928600000|2022-05-19 02:50:00|69.03|66.23|69.21|66.41|69.37|66.57|68.9|66.1|0
1652928900000|2022-05-19 02:55:00|69.27|66.47|69.9|67.1|69.96|67.16|69.16|66.36|0
1652929200000|2022-05-19 03:00:00|69.85|67.05|70.47|67.67|70.49|67.69|69.85|67.05|0
1652929500000|2022-05-19 03:05:00|70.49|67.69|70.49|67.69|70.98|68.18|70.22|67.42|0
1652929800000|2022-05-19 03:10:00|70.44|67.64|70.01|67.21|70.44|67.64|69.3|66.5|0
1652930100000|2022-05-19 03:15:00|69.95|67.15|69.79|66.99|69.98|67.18|69.69|66.89|0
1652930400000|2022-05-19 03:20:00|69.85|67.05|71.49|68.69|71.81|69.01|69.68|66.88|0
1652930700000|2022-05-19 03:25:00|71.46|68.66|71.3|68.5|72.22|69.42|71.19|68.39|0
1652931000000|2022-05-19 03:30:00|71.32|68.52|70.81|68.01|71.4|68.6|70.81|68.01|0
1652931300000|2022-05-19 03:35:00|70.89|68.09|71.35|68.55|71.78|68.98|70.78|67.98|0
1652931600000|2022-05-19 03:40:00|71.4|68.6|71.64|68.84|72.38|69.58|71.24|68.44|0
1652931900000|2022-05-19 03:45:00|71.67|68.87|72.33|69.53|72.38|69.58|71.51|68.71|0
1652932200000|2022-05-19 03:50:00|72.44|69.64|71.7|68.9|72.49|69.69|71.59|68.79|0
1652932500000|2022-05-19 03:55:00|71.78|68.98|71.83|69.03|72.11|69.31|71.51|68.71|0
1652932800000|2022-05-19 04:00:00|71.8|69|71.45|68.65|71.83|69.03|71.39|68.59|0
1652933100000|2022-05-19 04:05:00|71.39|68.59|71.67|68.87|71.78|68.98|71.39|68.59|0
1652933400000|2022-05-19 04:10:00|71.72|68.92|71.72|68.92|71.83|69.03|71.5|68.7|0
1652933700000|2022-05-19 04:15:00|71.77|68.97|71.83|69.03|72.1|69.3|71.77|68.97|0
1652934000000|2022-05-19 04:20:00|71.88|69.08|71.99|69.19|72.1|69.3|71.55|68.75|0
1652934300000|2022-05-19 04:25:00|72.01|69.21|71.66|68.86|72.04|69.24|71.66|68.86|0
1652934600000|2022-05-19 04:30:00|71.6|68.8|71.33|68.53|71.77|68.97|71.01|68.21|0
1652934900000|2022-05-19 04:35:00|71.28|68.48|71.06|68.26|71.6|68.8|70.95|68.15|0
1652935200000|2022-05-19 04:40:00|71.17|68.37|71.38|68.58|71.41|68.61|70.95|68.15|0
1652935500000|2022-05-19 04:45:00|71.41|68.61|72.09|69.29|72.31|69.51|71.35|68.55|0
1652935800000|2022-05-19 04:50:00|71.98|69.18|71.98|69.18|72.09|69.29|71.76|68.96|0
1652936100000|2022-05-19 04:55:00|72.03|69.23|71.6|68.8|72.14|69.34|71.6|68.8|0
1652936400000|2022-05-19 05:00:00|71.73|68.93|71.32|68.52|72.2|69.4|71.21|68.41|0
1652936700000|2022-05-19 05:05:00|71.27|68.47|71.35|68.55|71.98|69.18|71.16|68.36|0
1652937000000|2022-05-19 05:10:00|71.38|68.58|70.67|67.87|71.54|68.74|70.62|67.82|0
1652937300000|2022-05-19 05:15:00|70.72|67.92|70.86|68.06|70.89|68.09|70.4|67.6|0
1652937600000|2022-05-19 05:20:00|70.83|68.03|71.05|68.25|71.26|68.46|70.78|67.98|0
1652937900000|2022-05-19 05:25:00|71.07|68.27|70.88|68.08|71.26|68.46|70.72|67.92|0
1652938200000|2022-05-19 05:30:00|70.94|68.14|69.97|67.17|70.94|68.14|69.86|67.06|0
1652938500000|2022-05-19 05:35:00|69.94|67.14|68.56|65.76|69.94|67.14|68.35|65.55|0
1652938800000|2022-05-19 05:40:00|68.53|65.73|69.48|66.68|69.54|66.74|68.32|65.52|0
1652939100000|2022-05-19 05:45:00|69.54|66.74|68.92|66.12|69.96|67.16|68.79|65.99|0
1652939400000|2022-05-19 05:50:00|68.95|66.15|69.06|66.26|69.32|66.52|68.87|66.07|0
1652939700000|2022-05-19 05:55:00|69.08|66.28|69.11|66.31|69.56|66.76|68.79|65.99|0
1652940000000|2022-05-19 06:00:00|68.97|66.17|68.52|65.72|69.43|66.63|68.21|65.41|0
1652940300000|2022-05-19 06:05:00|68.47|65.67|69.58|66.78|69.58|66.78|68.26|65.46|0
1652940600000|2022-05-19 06:10:00|69.64|66.84|69.23|66.43|70.17|67.37|69.05|66.25|0
1652940900000|2022-05-19 06:15:00|69.29|66.49|68.89|66.09|69.79|66.99|68.73|65.93|0
1652941200000|2022-05-19 06:20:00|68.86|66.06|68.57|65.77|68.94|66.14|68.36|65.56|0
1652941500000|2022-05-19 06:25:00|68.68|65.88|68.78|65.98|69.31|66.51|68.62|65.82|0
1652941800000|2022-05-19 06:30:00|68.83|66.03|69.28|66.48|69.95|67.15|67.52|64.72|0
1652942100000|2022-05-19 06:35:00|69.33|66.53|68.67|65.87|69.33|66.53|68.36|65.56|0
1652942400000|2022-05-19 06:40:00|68.73|65.93|67.78|64.98|68.75|65.95|67.51|64.71|0
1652942700000|2022-05-19 06:45:00|67.72|64.92|67.56|64.76|68.04|65.24|67.46|64.66|0
1652943000000|2022-05-19 06:50:00|67.62|64.82|67.41|64.61|67.8|65|67.3|64.5|0
1652943300000|2022-05-19 06:55:00|67.43|64.63|67.56|64.76|67.72|64.92|67.27|64.47|0
1652943600000|2022-05-19 07:00:00|67.48|64.68|65.69|62.89|67.48|64.68|64.95|62.15|0
1652943900000|2022-05-19 07:05:00|65.7|63.3|66.34|63.94|66.71|64.31|65.59|63.19|0
1652944200000|2022-05-19 07:10:00|66.21|63.81|64.93|62.53|66.21|63.81|64.34|61.94|0
1652944500000|2022-05-19 07:15:00|64.85|62.45|64.75|62.35|65.52|63.12|63.99|61.59|0
1652944800000|2022-05-19 07:20:00|64.77|62.37|62.78|60.38|64.77|62.37|62.58|60.18|0
1652945100000|2022-05-19 07:25:00|62.65|60.25|62.4|60|63.8|61.4|61.13|58.73|0
1652945400000|2022-05-19 07:30:00|62.5|60.1|61.91|59.51|62.5|60.1|59.79|57.39|0
1652945700000|2022-05-19 07:35:00|61.96|59.56|60.02|57.62|62.01|59.61|59.92|57.52|0
1652946000000|2022-05-19 07:40:00|60.11|57.71|61.34|58.94|61.69|59.29|60.02|57.62|0
1652946300000|2022-05-19 07:45:00|61.61|59.21|62.3|59.9|62.62|60.22|61.47|59.07|0
1652946600000|2022-05-19 07:50:00|62.35|59.95|61.98|59.58|62.52|60.12|61.68|59.28|0
1652946900000|2022-05-19 07:55:00|62.15|59.75|63.49|61.09|63.84|61.44|62.15|59.75|0
1652947200000|2022-05-19 08:00:00|63.51|61.11|62|59.6|63.71|61.31|62|59.6|0
1652947500000|2022-05-19 08:05:00|61.97|59.57|62.34|59.94|62.44|60.04|61.17|58.77|0
1652947800000|2022-05-19 08:10:00|62.44|60.04|63.08|60.68|63.16|60.76|61.78|59.38|0
1652948100000|2022-05-19 08:15:00|63.13|60.73|61.55|59.15|63.28|60.88|61.41|59.01|0
1652948400000|2022-05-19 08:20:00|61.6|59.2|61.72|59.32|61.95|59.55|61.41|59.01|0
1652948700000|2022-05-19 08:25:00|61.85|59.45|61.14|58.74|62.44|60.04|60.89|58.49|0
1652949000000|2022-05-19 08:30:00|61.7|59.3|60.34|57.94|61.82|59.42|60.29|57.89|0
1652949300000|2022-05-19 08:35:00|60.39|57.99|60.77|58.37|60.87|58.47|60.24|57.84|0
1652949600000|2022-05-19 08:40:00|60.7|58.3|60.02|57.62|60.77|58.37|59.98|57.58|0
1652949900000|2022-05-19 08:45:00|60.05|57.65|60.1|57.7|60.87|58.47|60|57.6|0
1652950200000|2022-05-19 08:50:00|60.05|57.65|60.77|58.37|60.96|58.56|60.05|57.65|0
1652950500000|2022-05-19 08:55:00|60.72|58.32|58.67|56.27|60.77|58.37|58.62|56.22|0
1652950800000|2022-05-19 09:00:00|58.62|56.22|58.24|55.84|58.62|56.22|58.01|55.61|0
1652951100000|2022-05-19 09:05:00|58.34|55.94|59.69|57.29|59.69|57.29|57.27|54.87|0
1652951400000|2022-05-19 09:10:00|59.65|57.25|58.06|55.66|59.65|57.25|57.74|55.34|0
1652951700000|2022-05-19 09:15:00|57.99|55.59|58.13|55.73|58.41|56.01|57.9|55.5|0
1652952000000|2022-05-19 09:20:00|58.09|55.69|58.04|55.64|58.72|56.32|57.95|55.55|0
1652952300000|2022-05-19 09:25:00|58.11|55.71|58.34|55.94|58.69|56.29|57.9|55.5|0
1652952600000|2022-05-19 09:30:00|58.39|55.99|58.27|55.87|58.48|56.08|57.71|55.31|0
1652952900000|2022-05-19 09:35:00|58.29|55.89|57.06|54.66|58.34|55.94|57.01|54.61|0
1652953200000|2022-05-19 09:40:00|57.08|54.68|57.08|54.68|57.57|55.17|56.8|54.4|0
1652953500000|2022-05-19 09:45:00|57.1|54.7|58.12|55.72|58.27|55.87|57.03|54.63|0
1652953800000|2022-05-19 09:50:00|58.1|55.7|58.43|56.03|58.69|56.29|57.66|55.26|0
1652954100000|2022-05-19 09:55:00|58.4|56|57.61|55.21|58.4|56|57.1|54.7|0
1652954400000|2022-05-19 10:00:00|57.66|55.26|58.45|56.05|58.83|56.43|57.26|54.86|0
1652954700000|2022-05-19 10:05:00|58.5|56.1|59.04|56.64|59.16|56.76|58.35|55.95|0
1652955000000|2022-05-19 10:10:00|59.11|56.71|59.18|56.78|59.58|57.18|58.92|56.52|0
1652955300000|2022-05-19 10:15:00|59.15|56.75|59.03|56.63|59.29|56.89|58.35|55.95|0
1652955600000|2022-05-19 10:20:00|58.82|56.42|59.39|56.99|59.53|57.13|58.68|56.28|0
1652955900000|2022-05-19 10:25:00|59.41|57.01|59.12|56.72|59.53|57.13|58.91|56.51|0
1652956200000|2022-05-19 10:30:00|59.01|56.61|58.23|55.83|59.12|56.72|58.02|55.62|0
1652956500000|2022-05-19 10:35:00|58.25|55.85|59.43|57.03|59.43|57.03|58.21|55.81|0
1652956800000|2022-05-19 10:40:00|59.38|56.98|59.2|56.8|59.43|57.03|58.39|55.99|0
1652957100000|2022-05-19 10:45:00|59.25|56.85|60.3|57.9|60.49|58.09|59.25|56.85|0
1652957400000|2022-05-19 10:50:00|60.34|57.94|60.54|58.14|60.54|58.14|59.55|57.15|0
1652957700000|2022-05-19 10:55:00|60.63|58.23|60.97|58.57|61.19|58.79|60.39|57.99|0
1652958000000|2022-05-19 11:00:00|60.92|58.52|60.44|58.04|61.56|59.16|60.39|57.99|0
1652958300000|2022-05-19 11:05:00|60.39|57.99|59.76|57.36|60.39|57.99|59.48|57.08|0
1652958600000|2022-05-19 11:10:00|59.72|57.32|60.19|57.79|60.19|57.79|59.1|56.7|0
1652958900000|2022-05-19 11:15:00|60.17|57.77|59.95|57.55|60.36|57.96|59.81|57.41|0
1652959200000|2022-05-19 11:20:00|60|57.6|61.52|59.12|61.84|59.44|59.9|57.5|0
1652959500000|2022-05-19 11:25:00|61.45|59.05|62.93|60.53|63.53|61.13|61.45|59.05|0
1652959800000|2022-05-19 11:30:00|63.08|60.68|61.79|59.39|63.08|60.68|61.64|59.24|0
1652960100000|2022-05-19 11:35:00|61.84|59.44|61.99|59.59|62.65|60.25|61.77|59.37|0
1652960400000|2022-05-19 11:40:00|62.04|59.64|63.02|60.62|63.52|61.12|61.69|59.29|0
1652960700000|2022-05-19 11:45:00|62.97|60.57|62.26|59.86|63.26|60.86|61.74|59.34|0
1652961000000|2022-05-19 11:50:00|62.17|59.77|62.56|60.16|62.56|60.16|61.84|59.44|0
1652961300000|2022-05-19 11:55:00|62.48|60.08|63.3|60.9|64.26|61.86|62.48|60.08|0
1652961600000|2022-05-19 12:00:00|63.35|60.95|62.56|60.16|63.5|61.1|62.31|59.91|0
1652961900000|2022-05-19 12:05:00|62.51|60.11|62.46|60.06|62.88|60.48|62.36|59.96|0
1652962200000|2022-05-19 12:10:00|62.56|60.16|61.81|59.41|62.85|60.45|61.74|59.34|0
1652962500000|2022-05-19 12:15:00|61.86|59.46|61.76|59.36|61.96|59.56|61.18|58.78|0
1652962800000|2022-05-19 12:20:00|61.72|59.32|60.45|58.05|62.06|59.66|60.45|58.05|0
1652963100000|2022-05-19 12:25:00|60.43|58.03|61.25|58.85|61.32|58.92|60.26|57.86|0
1652963400000|2022-05-19 12:30:00|61.27|58.87|59.97|57.57|61.74|59.34|59.78|57.38|0
1652963700000|2022-05-19 12:35:00|60.01|57.61|59.54|57.14|61.17|58.77|59.44|57.04|0
1652964000000|2022-05-19 12:40:00|59.58|57.18|60.45|58.05|60.64|58.24|59.25|56.85|0
1652964300000|2022-05-19 12:45:00|60.37|57.97|60.93|58.53|61.1|58.7|60.25|57.85|0
1652964600000|2022-05-19 12:50:00|60.83|58.43|60.68|58.28|61.32|58.92|60.64|58.24|0
1652964900000|2022-05-19 12:55:00|60.73|58.33|60.7|58.3|61.51|59.11|60.3|57.9|0
1652965200000|2022-05-19 13:00:00|60.65|58.25|58.73|56.33|60.77|58.37|58.29|55.89|0
1652965500000|2022-05-19 13:05:00|58.75|56.35|59.73|57.33|59.92|57.52|58.73|56.33|0
1652965800000|2022-05-19 13:10:00|59.78|57.38|60.79|58.39|61.43|59.03|59.78|57.38|0
1652966100000|2022-05-19 13:15:00|60.84|58.44|60.4|58|60.94|58.54|60.06|57.66|0
1652966400000|2022-05-19 13:20:00|60.45|58.05|59.77|57.37|61.23|58.83|59.77|57.37|0
1652966700000|2022-05-19 13:25:00|59.65|57.25|59.96|57.56|60.62|58.22|59.63|57.23|0
1652967000000|2022-05-19 13:30:00|60.25|57.85|63.31|60.91|64.02|61.62|59.82|57.42|0
1652967300000|2022-05-19 13:35:00|63.77|61.37|64.56|62.16|66.26|63.86|62.88|60.48|0
1652967600000|2022-05-19 13:40:00|64.51|62.11|60.91|58.51|65.02|62.62|60.72|58.32|0
1652967900000|2022-05-19 13:45:00|61.06|58.66|58.63|56.23|61.11|58.71|56.77|54.37|0
1652968200000|2022-05-19 13:50:00|58.53|56.13|60.99|58.59|61.26|58.86|57.83|55.43|0
1652968500000|2022-05-19 13:55:00|60.89|58.49|61.28|58.88|63.75|61.35|60.89|58.49|0
1652968800000|2022-05-19 14:00:00|61.6|59.2|63.54|61.14|66.3|63.9|61.18|58.78|0
1652969100000|2022-05-19 14:05:00|63.69|61.29|61.84|59.44|64.04|61.64|60.91|58.51|0
1652969400000|2022-05-19 14:10:00|61.74|59.34|62.48|60.08|64.19|61.79|61.45|59.05|0
1652969700000|2022-05-19 14:15:00|62.63|60.23|63.69|61.29|64.75|62.35|61.99|59.59|0
1652970000000|2022-05-19 14:20:00|63.48|61.08|65.21|62.81|66.56|64.16|63.48|61.08|0
1652970300000|2022-05-19 14:25:00|65.16|62.76|63.29|60.89|65.26|62.86|61.35|58.95|0
1652970600000|2022-05-19 14:30:00|63.04|60.64|64.65|62.25|64.8|62.4|61.46|59.06|0
1652970900000|2022-05-19 14:35:00|64.5|62.1|61.44|59.04|65.31|62.91|60.29|57.89|0
1652971200000|2022-05-19 14:40:00|61.27|58.87|61.18|58.78|61.71|59.31|59.14|56.74|0
1652971500000|2022-05-19 14:45:00|61.22|58.82|60.83|58.43|62.6|60.2|60.25|57.85|0
1652971800000|2022-05-19 14:50:00|60.98|58.58|62.42|60.02|62.42|60.02|59.16|56.76|0
1652972100000|2022-05-19 14:55:00|62.47|60.07|61.53|59.13|63.54|61.14|61.11|58.71|0
1652972400000|2022-05-19 15:00:00|61.67|59.27|63.16|60.76|63.91|61.51|61.36|58.96|0
1652972700000|2022-05-19 15:05:00|63.36|60.96|62.56|60.16|63.46|61.06|60.65|58.25|0
1652973000000|2022-05-19 15:10:00|62.61|60.21|62.16|59.76|64.47|62.07|62.07|59.67|0
1652973300000|2022-05-19 15:15:00|62.12|59.72|63.26|60.86|63.31|60.91|61.04|58.64|0
1652973600000|2022-05-19 15:20:00|62.86|60.46|64.21|61.81|64.67|62.27|61.92|59.52|0
1652973900000|2022-05-19 15:25:00|64.31|61.91|62.73|60.33|64.31|61.91|61.94|59.54|0
1652974200000|2022-05-19 15:30:00|62.88|60.48|65.46|63.06|65.67|63.27|62.88|60.48|0
1652974500000|2022-05-19 15:35:00|65.56|63.16|66.4|64|69.33|66.93|64.74|62.34|0
1652974800000|2022-05-19 15:40:00|66.47|64.07|68.32|65.92|68.94|66.54|66.45|64.05|0
1652975100000|2022-05-19 15:45:00|68.13|65.73|68.4|66|68.88|66.48|67.39|64.99|0
1652975400000|2022-05-19 15:50:00|68.61|66.21|66.24|63.84|68.61|66.21|65.98|63.58|0
1652975700000|2022-05-19 15:55:00|66.34|63.94|65.97|63.57|66.34|63.94|64.74|62.34|0
1652976000000|2022-05-19 16:00:00|66.18|63.78|66.57|64.17|66.99|64.59|65.2|62.8|0
1652976300000|2022-05-19 16:05:00|66.67|64.27|67.01|64.61|67.51|65.11|65.99|63.59|0
1652976600000|2022-05-19 16:10:00|67.17|64.77|67.62|65.22|68.2|65.8|67.14|64.74|0
1652976900000|2022-05-19 16:15:00|67.51|65.11|66.35|63.95|68.68|66.28|66.09|63.69|0
1652977200000|2022-05-19 16:20:00|66.3|63.9|64.98|62.58|66.3|63.9|64.09|61.69|0
1652977500000|2022-05-19 16:25:00|64.96|62.56|65.88|63.48|66.22|63.82|64.34|61.94|0
1652977800000|2022-05-19 16:30:00|65.86|63.46|65.01|62.61|66.35|63.95|64.09|61.69|0
1652978100000|2022-05-19 16:35:00|64.85|62.45|62.63|60.23|65.01|62.61|62.53|60.13|0
1652978400000|2022-05-19 16:40:00|62.73|60.33|60.36|57.48|63.04|60.64|60.08|57.41|0
1652978700000|2022-05-19 16:45:00|60.22|57.34|59.93|57.05|60.66|57.78|59.4|56.52|0
1652979000000|2022-05-19 16:50:00|60.02|57.14|60.07|57.19|60.95|58.07|60.02|57.14|0
1652979300000|2022-05-19 16:55:00|60.02|57.14|61.14|58.26|61.73|58.85|59.49|56.61|0
1652979600000|2022-05-19 17:00:00|61.16|58.28|60.48|57.6|61.71|58.83|59.97|57.09|0
1652979900000|2022-05-19 17:05:00|60.53|57.65|60.77|57.89|62.27|59.39|59.99|57.11|0
1652980200000|2022-05-19 17:10:00|60.82|57.94|58.79|55.91|60.82|57.94|58.05|55.17|0
1652980500000|2022-05-19 17:15:00|58.83|55.95|60.23|57.35|60.38|57.5|58.07|55.19|0
1652980800000|2022-05-19 17:20:00|60.47|57.59|60.02|57.14|61.35|58.47|59.39|56.51|0
1652981100000|2022-05-19 17:25:00|60.12|57.24|59.15|56.27|60.51|57.63|58.81|55.93|0
1652981400000|2022-05-19 17:30:00|59.44|56.56|59.63|56.75|61.05|58.17|58.62|55.74|0
1652981700000|2022-05-19 17:35:00|59.24|56.36|60.51|57.63|60.8|57.92|59.05|56.17|0
1652982000000|2022-05-19 17:40:00|60.55|57.67|60.55|57.67|61.14|58.26|59.6|56.72|0
1652982300000|2022-05-19 17:45:00|60.6|57.72|57.24|54.36|60.9|58.02|57.19|54.31|0
1652982600000|2022-05-19 17:50:00|57.43|54.55|60.99|58.11|61.19|58.31|57.29|54.41|0
1652982900000|2022-05-19 17:55:00|61.14|58.26|62.99|60.11|64.48|61.6|61.14|58.26|0
1652983200000|2022-05-19 18:00:00|62.89|60.01|61.02|58.14|63.09|60.21|60.65|57.77|0
1652983500000|2022-05-19 18:05:00|60.8|57.92|60.75|57.87|61.14|58.26|59.53|56.65|0
1652983800000|2022-05-19 18:10:00|60.89|58.01|61.09|58.21|62.19|59.31|60.3|57.42|0
1652984100000|2022-05-19 18:15:00|61.34|58.46|60.3|57.42|62.23|59.35|60.16|57.28|0
1652984400000|2022-05-19 18:20:00|60.2|57.32|61.24|58.36|61.96|59.08|59.69|56.81|0
1652984700000|2022-05-19 18:25:00|61.33|58.45|60.9|58.5|61.58|58.99|59.86|57.46|0
1652985000000|2022-05-19 18:30:00|60.8|58.4|61.09|58.69|61.94|59.54|60.16|57.76|0
1652985300000|2022-05-19 18:35:00|60.89|58.49|62.39|59.99|63.56|61.16|60.16|57.76|0
1652985600000|2022-05-19 18:40:00|62.29|59.89|61.92|59.52|62.49|60.09|60.2|57.8|0
1652985900000|2022-05-19 18:45:00|62.07|59.67|65.43|63.03|65.43|63.03|61.32|58.92|0
1652986200000|2022-05-19 18:50:00|65.49|63.09|66.37|63.97|66.69|64.29|64.86|62.46|0
1652986500000|2022-05-19 18:55:00|66.11|63.71|66|63.6|66.27|63.87|64.09|61.69|0
1652986800000|2022-05-19 19:00:00|65.9|63.5|68.14|65.26|68.9|66.31|65.33|62.93|0
1652987100000|2022-05-19 19:05:00|68.3|65.42|66.2|63.32|68.61|65.73|66.2|63.32|0
1652987400000|2022-05-19 19:10:00|66.25|63.37|65.58|62.7|66.38|63.5|64.29|61.41|0
1652987700000|2022-05-19 19:15:00|65.42|62.54|63.78|60.9|65.68|62.8|63.27|60.39|0
1652988000000|2022-05-19 19:20:00|63.88|61|61.53|58.65|63.88|61|61.45|58.57|0
1652988300000|2022-05-19 19:25:00|61.43|58.55|61.08|58.2|62.87|59.99|61.03|58.15|0
1652988600000|2022-05-19 19:30:00|61.13|58.25|60.69|57.81|62.12|59.24|60.69|57.81|0
1652988900000|2022-05-19 19:35:00|60.64|57.76|60.32|57.44|62.02|59.14|59.52|56.64|0
1652989200000|2022-05-19 19:40:00|60.37|57.49|62.58|59.7|62.83|59.95|59.74|56.86|0
1652989500000|2022-05-19 19:45:00|62.68|59.8|61.54|58.66|63.59|60.71|60.56|57.68|0
1652989800000|2022-05-19 19:50:00|61.24|58.36|58.7|55.82|61.34|58.46|58.02|55.14|0
1652990100000|2022-05-19 19:55:00|58.89|56.01|58.31|55.43|59.85|56.97|58.22|55.34|0
1652990400000|2022-05-19 20:00:00|57.83|55.34|57.45|55.05|58.02|55.62|56.79|54.39|0
1652990700000|2022-05-19 20:05:00|57.5|55.1|57.5|55.1|58.07|55.67|57.31|54.91|0
1652991000000|2022-05-19 20:10:00|57.55|55.15|58.21|55.81|58.31|55.91|57.5|55.1|0
1652991300000|2022-05-19 20:15:00|58.41|55.61|58.5|55.7|58.65|55.85|58.03|55.23|0
1652991600000|2022-05-19 20:20:00|58.46|55.66|58.22|55.42|58.46|55.66|58.12|55.32|0
1652991900000|2022-05-19 20:25:00|58.24|55.44|58.36|55.56|58.45|55.65|57.88|55.08|0
1652992200000|2022-05-19 20:30:00|58.48|55.68|58.17|55.37|58.65|55.85|58.12|55.32|0
1652992500000|2022-05-19 20:35:00|58.21|55.41|58.21|55.41|58.36|55.56|58.07|55.27|0
1652992800000|2022-05-19 20:40:00|58.17|55.37|58.4|55.6|58.5|55.7|58.02|55.22|0
1652993100000|2022-05-19 20:45:00|58.35|55.55|58.98|56.18|59.03|56.23|58.28|55.48|0
1652993400000|2022-05-19 20:50:00|58.95|56.15|59.31|56.51|59.31|56.51|58.76|55.96|0
1652993700000|2022-05-19 20:55:00|59.27|56.47|58.66|55.86|59.34|56.54|58.66|55.86|0
1652994000000|2022-05-19 21:00:00|58.8|56|58.56|55.76|58.8|56|58.48|55.68|0
1652994300000|2022-05-19 21:05:00|58.55|55.75|58.56|55.76|58.56|55.76|58.54|55.74|0
1652994600000|2022-05-19 21:10:00|58.55|55.75|58.62|55.82|58.69|55.89|58.55|55.75|0
1652994900000|2022-05-19 21:15:00|58.59|55.79|58.65|55.85|58.66|55.86|58.59|55.79|0
1652995200000|2022-05-19 21:20:00|58.62|55.82|58.65|55.85|58.71|55.91|58.62|55.82|0
1652995500000|2022-05-19 21:25:00|58.63|55.83|58.63|55.83|58.67|55.87|58.63|55.83|0
1652996100000|2022-05-19 21:35:00|58.62|55.82|58.62|55.82|58.65|55.85|58.59|55.79|0
1652996400000|2022-05-19 21:40:00|58.67|55.87|58.7|55.9|58.73|55.93|58.62|55.82|0
1652996700000|2022-05-19 21:45:00|58.69|55.89|58.66|55.86|58.69|55.89|58.66|55.86|0
1652997000000|2022-05-19 21:50:00|58.68|55.88|58.61|55.81|58.68|55.88|58.58|55.78|0
1652997300000|2022-05-19 21:55:00|58.6|55.8|58.58|55.78|58.61|55.81|58.58|55.78|0
1652997600000|2022-05-19 22:00:00|58.79|55.99|59.46|56.66|59.59|56.79|58.65|55.85|0
1652997900000|2022-05-19 22:05:00|59.42|56.62|59.78|56.98|60.02|57.22|59.42|56.62|0
1652998200000|2022-05-19 22:10:00|59.8|57|59.87|57.07|59.92|57.12|59.78|56.98|0
1652998500000|2022-05-19 22:15:00|59.9|57.1|60.07|57.27|60.12|57.32|59.24|56.44|0
1652998800000|2022-05-19 22:20:00|60.02|57.22|59.97|57.17|60.17|57.37|59.78|56.98|0
1652999100000|2022-05-19 22:25:00|60.02|57.22|59.82|57.02|60.26|57.46|59.77|56.97|0
1652999400000|2022-05-19 22:30:00|59.87|57.07|59.68|56.88|60.02|57.22|59.19|56.39|0
1652999700000|2022-05-19 22:35:00|59.63|56.83|59.29|56.49|59.72|56.92|59.19|56.39|0
1653000000000|2022-05-19 22:40:00|59.21|56.41|59.24|56.44|59.38|56.58|59.19|56.39|0
1653000300000|2022-05-19 22:45:00|59.19|56.39|59.28|56.48|59.28|56.48|59.07|56.27|0
1653000600000|2022-05-19 22:50:00|59.26|56.46|59.43|56.63|59.48|56.68|59.24|56.44|0
1653000900000|2022-05-19 22:55:00|59.48|56.68|59.38|56.58|59.52|56.72|59.04|56.24|0
1653001200000|2022-05-19 23:00:00|59.43|56.63|59.67|56.87|59.72|56.92|59.23|56.43|0
1653001500000|2022-05-19 23:05:00|59.69|56.89|59.28|56.48|59.72|56.92|59.28|56.48|0
1653001800000|2022-05-19 23:10:00|59.3|56.5|58.94|56.14|59.45|56.65|58.89|56.09|0
1653002100000|2022-05-19 23:15:00|58.84|56.04|58.99|56.19|59.03|56.23|58.75|55.95|0
1653002400000|2022-05-19 23:20:00|59.03|56.23|59.08|56.28|59.18|56.38|58.84|56.04|0
1653002700000|2022-05-19 23:25:00|59.13|56.33|59.66|56.86|59.86|57.06|59.03|56.23|0
1653003000000|2022-05-19 23:30:00|59.71|56.91|59.81|57.01|59.9|57.1|59.61|56.81|0
1653003300000|2022-05-19 23:35:00|59.83|57.03|59.9|57.1|60.05|57.25|59.76|56.96|0
1653003600000|2022-05-19 23:40:00|59.92|57.12|60.1|57.3|60.29|57.49|59.88|57.08|0
1653003900000|2022-05-19 23:45:00|60.14|57.34|60.63|57.83|60.63|57.83|59.95|57.15|0
1653004200000|2022-05-19 23:50:00|60.58|57.78|60.58|57.78|60.83|58.03|60.29|57.49|0
1653004500000|2022-05-19 23:55:00|60.56|57.76|60.38|57.58|60.63|57.83|60.29|57.49|0
1653004800000|2022-05-20 00:00:00|60.53|57.73|60.97|58.17|61.12|58.32|60.43|57.63|0
1653005100000|2022-05-20 00:05:00|61.02|58.22|61.22|58.42|61.57|58.77|60.73|57.93|0
1653005400000|2022-05-20 00:10:00|61.27|58.47|61.72|58.92|61.87|59.07|61.24|58.44|0
1653005700000|2022-05-20 00:15:00|61.76|58.96|61.56|58.76|62.36|59.56|61.51|58.71|0
1653006000000|2022-05-20 00:20:00|61.49|58.69|61.66|58.86|61.81|59.01|61.42|58.62|0
1653006300000|2022-05-20 00:25:00|61.69|58.89|61.81|59.01|61.83|59.03|61.36|58.56|0
1653006600000|2022-05-20 00:30:00|61.86|59.06|62.36|59.56|62.36|59.56|61.86|59.06|0
1653006900000|2022-05-20 00:35:00|62.31|59.51|62.56|59.76|62.91|60.11|62.11|59.31|0
1653007200000|2022-05-20 00:40:00|62.61|59.81|62.48|59.68|62.81|60.01|62.26|59.46|0
1653007500000|2022-05-20 00:45:00|62.56|59.76|62.31|59.51|62.66|59.86|62.16|59.36|0
1653007800000|2022-05-20 00:50:00|62.26|59.46|61.7|58.9|62.31|59.51|61.46|58.66|0
1653008100000|2022-05-20 00:55:00|61.65|58.85|61.65|58.85|61.95|59.15|61.36|58.56|0
1653008400000|2022-05-20 01:00:00|61.58|58.78|61.65|58.85|61.75|58.95|61.4|58.6|0
1653008700000|2022-05-20 01:05:00|61.7|58.9|62|59.2|62|59.2|61.6|58.8|0
1653009000000|2022-05-20 01:10:00|61.95|59.15|62.05|59.25|62.3|59.5|61.95|59.15|0
1653009300000|2022-05-20 01:15:00|62.1|59.3|62.95|60.15|63.05|60.25|62|59.2|0
1653009600000|2022-05-20 01:20:00|63|60.2|63.15|60.35|63.21|60.41|62.65|59.85|0
1653009900000|2022-05-20 01:25:00|63.26|60.46|63.92|61.12|64.02|61.22|63.26|60.46|0
1653010200000|2022-05-20 01:30:00|63.87|61.07|64.53|61.73|64.74|61.94|63.76|60.96|0
1653010500000|2022-05-20 01:35:00|64.58|61.78|64.32|61.52|64.63|61.83|63.66|60.86|0
1653010800000|2022-05-20 01:40:00|64.43|61.63|64.37|61.57|64.68|61.88|64.22|61.42|0
1653011100000|2022-05-20 01:45:00|64.35|61.55|63.91|61.11|64.43|61.63|63.86|61.06|0
1653011400000|2022-05-20 01:50:00|63.96|61.16|64.27|61.47|64.32|61.52|63.81|61.01|0
1653011700000|2022-05-20 01:55:00|64.32|61.52|63.96|61.16|64.53|61.73|63.86|61.06|0
1653012000000|2022-05-20 02:00:00|63.93|61.13|63.5|60.7|64.01|61.21|63.37|60.57|0
1653012300000|2022-05-20 02:05:00|63.6|60.8|63.04|60.24|63.75|60.95|63.04|60.24|0
1653012600000|2022-05-20 02:10:00|62.94|60.14|62.08|59.28|62.94|60.14|62.03|59.23|0
1653012900000|2022-05-20 02:15:00|62.06|59.26|62.63|59.83|62.94|60.14|62.03|59.23|0
1653013200000|2022-05-20 02:20:00|62.68|59.88|62.86|60.06|63.04|60.24|62.68|59.88|0
1653013500000|2022-05-20 02:25:00|62.88|60.08|63.14|60.34|63.24|60.44|62.73|59.93|0
1653013800000|2022-05-20 02:30:00|63.16|60.36|62.7|59.9|63.24|60.44|62.4|59.6|0
1653014100000|2022-05-20 02:35:00|62.68|59.88|62.7|59.9|62.88|60.08|62.63|59.83|0
1653014400000|2022-05-20 02:40:00|62.73|59.93|62.98|60.18|63.03|60.23|62.58|59.78|0
1653014700000|2022-05-20 02:45:00|63.03|60.23|64.2|61.4|64.25|61.45|63.03|60.23|0
1653015000000|2022-05-20 02:50:00|64.25|61.45|64.1|61.3|64.3|61.5|64|61.2|0
1653015300000|2022-05-20 02:55:00|64.15|61.35|64.15|61.35|64.2|61.4|63.79|60.99|0
1653015600000|2022-05-20 03:00:00|64.1|61.3|63.74|60.94|64.1|61.3|63.74|60.94|0
1653015900000|2022-05-20 03:05:00|63.69|60.89|63.66|60.86|63.89|61.09|63.58|60.78|0
1653016200000|2022-05-20 03:10:00|63.63|60.83|63.23|60.43|63.68|60.88|62.97|60.17|0
1653016500000|2022-05-20 03:15:00|63.25|60.45|63.33|60.53|63.43|60.63|63.17|60.37|0
1653016800000|2022-05-20 03:20:00|63.27|60.47|63.71|60.91|63.73|60.93|63.27|60.47|0
1653017100000|2022-05-20 03:25:00|63.73|60.93|63.53|60.73|63.83|61.03|63.5|60.7|0
1653017400000|2022-05-20 03:30:00|63.55|60.75|63.42|60.62|63.58|60.78|63.32|60.52|0
1653017700000|2022-05-20 03:35:00|63.4|60.6|63.98|61.18|64.24|61.44|63.37|60.57|0
1653018000000|2022-05-20 03:40:00|63.93|61.13|63.68|60.88|64.03|61.23|63.52|60.72|0
1653018300000|2022-05-20 03:45:00|63.62|60.82|63.47|60.67|63.8|61|63.44|60.64|0
1653018600000|2022-05-20 03:50:00|63.44|60.64|63.06|60.26|63.62|60.82|62.73|59.93|0
1653018900000|2022-05-20 03:55:00|63.11|60.31|63.21|60.41|63.34|60.54|63.06|60.26|0
1653019200000|2022-05-20 04:00:00|63.06|60.26|63.62|60.82|63.62|60.82|62.98|60.18|0
1653019500000|2022-05-20 04:05:00|63.59|60.79|64.03|61.23|64.18|61.38|63.57|60.77|0
1653019800000|2022-05-20 04:10:00|64.05|61.25|64.02|61.22|64.49|61.69|64.02|61.22|0
1653020100000|2022-05-20 04:15:00|64.08|61.28|64.38|61.58|64.43|61.63|63.92|61.12|0
1653020400000|2022-05-20 04:20:00|64.33|61.53|64.59|61.79|64.59|61.79|64.07|61.27|0
1653020700000|2022-05-20 04:25:00|64.64|61.84|64.95|62.15|65.13|62.33|64.64|61.84|0
1653021000000|2022-05-20 04:30:00|64.9|62.1|64.53|61.73|64.9|62.1|64.43|61.63|0
1653021300000|2022-05-20 04:35:00|64.56|61.76|64.58|61.78|64.74|61.94|64.43|61.63|0
1653021600000|2022-05-20 04:40:00|64.53|61.73|64.58|61.78|64.63|61.83|64.35|61.55|0
1653021900000|2022-05-20 04:45:00|64.63|61.83|64.48|61.68|64.79|61.99|64.43|61.63|0
1653022200000|2022-05-20 04:50:00|64.53|61.73|64.63|61.83|64.63|61.83|64.42|61.62|0
1653022500000|2022-05-20 04:55:00|64.58|61.78|64.94|62.14|64.94|62.14|64.48|61.68|0
1653022800000|2022-05-20 05:00:00|64.89|62.09|64.24|61.44|65.04|62.24|64.09|61.29|0
1653023100000|2022-05-20 05:05:00|64.27|61.47|64.34|61.54|64.73|61.93|64.16|61.36|0
1653023400000|2022-05-20 05:10:00|64.32|61.52|64.42|61.62|64.65|61.85|64.27|61.47|0
1653023700000|2022-05-20 05:15:00|64.37|61.57|64.19|61.39|64.57|61.77|63.7|60.9|0
1653024000000|2022-05-20 05:20:00|64.21|61.41|64.16|61.36|64.57|61.77|64.01|61.21|0
1653024300000|2022-05-20 05:25:00|64.13|61.33|64.26|61.46|64.52|61.72|64.01|61.21|0
1653024600000|2022-05-20 05:30:00|64.36|61.56|64.31|61.51|64.57|61.77|64.11|61.31|0
1653024900000|2022-05-20 05:35:00|64.26|61.46|64.57|61.77|64.67|61.87|64.05|61.25|0
1653025200000|2022-05-20 05:40:00|64.62|61.82|64.57|61.77|64.88|62.08|64.41|61.61|0
1653025500000|2022-05-20 05:45:00|64.62|61.82|64.56|61.76|64.67|61.87|64.26|61.46|0
1653025800000|2022-05-20 05:50:00|64.49|61.69|64.33|61.53|64.93|62.13|63.92|61.12|0
1653026100000|2022-05-20 05:55:00|64.22|61.42|63.76|60.96|64.22|61.42|63.71|60.91|0
1653026400000|2022-05-20 06:00:00|63.81|61.01|63.45|60.65|64.02|61.22|63.15|60.35|0
1653026700000|2022-05-20 06:05:00|63.4|60.6|63.5|60.7|63.66|60.86|62.94|60.14|0
1653027000000|2022-05-20 06:10:00|63.55|60.75|63.37|60.57|64.48|61.68|63.3|60.5|0
1653027300000|2022-05-20 06:15:00|63.3|60.5|63.19|60.39|63.4|60.6|62.94|60.14|0
1653027600000|2022-05-20 06:20:00|63.14|60.34|63.45|60.65|63.45|60.65|62.99|60.19|0
1653027900000|2022-05-20 06:25:00|63.29|60.49|61.98|59.18|63.29|60.49|61.7|58.9|0
1653028200000|2022-05-20 06:30:00|61.95|59.15|62.18|59.38|62.28|59.48|61.48|58.68|0
1653028500000|2022-05-20 06:35:00|62.23|59.43|61.85|59.05|62.33|59.53|61.58|58.78|0
1653028800000|2022-05-20 06:40:00|61.88|59.08|62.25|59.45|62.25|59.45|61.58|58.78|0
1653029100000|2022-05-20 06:45:00|62.23|59.43|61.67|58.87|62.33|59.53|61.42|58.62|0
1653029400000|2022-05-20 06:50:00|61.72|58.92|60.98|58.18|61.82|59.02|60.98|58.18|0
1653029700000|2022-05-20 06:55:00|61.07|58.27|61.89|59.09|61.89|59.09|60.97|58.17|0
1653030000000|2022-05-20 07:00:00|61.97|59.17|61.87|59.07|62.07|59.27|61.27|58.47|0
1653030300000|2022-05-20 07:05:00|61.67|59.27|62.05|59.65|64.63|62.23|61.57|59.17|0
1653030600000|2022-05-20 07:10:00|62.02|59.62|63.06|60.66|63.21|60.81|61.92|59.52|0
1653030900000|2022-05-20 07:15:00|63.03|60.63|63.54|61.14|64.26|61.86|63.03|60.63|0
1653031200000|2022-05-20 07:20:00|63.59|61.19|63.49|61.09|64.16|61.76|63.31|60.91|0
1653031500000|2022-05-20 07:25:00|63.51|61.11|63.59|61.19|64.05|61.65|63.26|60.86|0
1653031800000|2022-05-20 07:30:00|63.64|61.24|64.9|62.5|64.93|62.53|63.18|60.78|0
1653032100000|2022-05-20 07:35:00|64.88|62.48|63.91|61.51|67.3|64.9|63.81|61.41|0
1653032400000|2022-05-20 07:40:00|63.86|61.46|64.17|61.77|64.54|62.14|63.6|61.2|0
1653032700000|2022-05-20 07:45:00|64.14|61.74|64.59|62.19|64.59|62.19|63.91|61.51|0
1653033000000|2022-05-20 07:50:00|64.53|62.13|64.43|62.03|64.58|62.18|64.04|61.64|0
1653033300000|2022-05-20 07:55:00|64.38|61.98|63.81|61.41|64.58|62.18|63.52|61.12|0
1653033600000|2022-05-20 08:00:00|63.78|61.38|63.31|60.91|63.96|61.56|63.19|60.79|0
1653033900000|2022-05-20 08:05:00|63.29|60.89|63.44|61.04|63.7|61.3|63.19|60.79|0
1653034200000|2022-05-20 08:10:00|63.47|61.07|62.75|60.35|63.65|61.25|62.22|59.82|0
1653034500000|2022-05-20 08:15:00|62.72|60.32|63.13|60.73|63.13|60.73|62.57|60.17|0
1653034800000|2022-05-20 08:20:00|63.18|60.78|63.75|61.35|63.85|61.45|63.13|60.73|0
1653035100000|2022-05-20 08:25:00|63.8|61.4|64.26|61.86|64.26|61.86|63.49|61.09|0
1653035400000|2022-05-20 08:30:00|64.31|61.91|65.07|62.67|65.2|62.8|64.31|61.91|0
1653035700000|2022-05-20 08:35:00|65.12|62.72|65.09|62.69|65.15|62.75|64.68|62.28|0
1653036000000|2022-05-20 08:40:00|65.15|62.75|65.67|63.27|65.72|63.32|64.94|62.54|0
1653036300000|2022-05-20 08:45:00|65.62|63.22|64.78|62.38|65.78|63.38|64.78|62.38|0
1653036600000|2022-05-20 08:50:00|64.73|62.33|64.72|62.32|64.88|62.48|64.57|62.17|0
1653036900000|2022-05-20 08:55:00|64.78|62.38|64.67|62.27|64.93|62.53|64.49|62.09|0
1653037200000|2022-05-20 09:00:00|64.62|62.22|65.19|62.79|65.3|62.9|64.25|61.85|0
1653037500000|2022-05-20 09:05:00|65.14|62.74|65.45|63.05|65.53|63.13|65.01|62.61|0
1653037800000|2022-05-20 09:10:00|65.51|63.11|65.87|63.47|66.03|63.63|65.09|62.69|0
1653038100000|2022-05-20 09:15:00|65.98|63.58|66.03|63.63|66.35|63.95|65.71|63.31|0
1653038400000|2022-05-20 09:20:00|66|63.6|64.95|62.55|66.11|63.71|64.95|62.55|0
1653038700000|2022-05-20 09:25:00|65.08|62.68|66.15|63.75|66.25|63.85|65.08|62.68|0
1653039000000|2022-05-20 09:30:00|66.09|63.69|65.51|63.11|66.09|63.69|65.48|63.08|0
1653039300000|2022-05-20 09:35:00|65.41|63.01|65.51|63.11|65.56|63.16|65.3|62.9|0
1653039600000|2022-05-20 09:40:00|65.48|63.08|64.52|62.12|65.56|63.16|64.39|61.99|0
1653039900000|2022-05-20 09:45:00|64.46|62.06|64.67|62.27|64.83|62.43|64.33|61.93|0
1653040200000|2022-05-20 09:50:00|64.83|62.43|64.98|62.58|64.98|62.58|64.59|62.19|0
1653040500000|2022-05-20 09:55:00|65.03|62.63|64.72|62.32|65.09|62.69|64.72|62.32|0
1653040800000|2022-05-20 10:00:00|64.67|62.27|64.82|62.42|64.93|62.53|64.51|62.11|0
1653041100000|2022-05-20 10:05:00|64.85|62.45|65.47|63.07|65.47|63.07|64.74|62.34|0
1653041400000|2022-05-20 10:10:00|65.45|63.05|65.29|62.89|65.55|63.15|65.13|62.73|0
1653041700000|2022-05-20 10:15:00|65.34|62.94|65|62.6|65.34|62.94|64.35|61.95|0
1653042000000|2022-05-20 10:20:00|65.08|62.68|65.6|63.2|65.66|63.26|64.87|62.47|0
1653042300000|2022-05-20 10:25:00|65.66|63.26|65.34|62.94|65.66|63.26|65.34|62.94|0
1653042600000|2022-05-20 10:30:00|65.39|62.99|65.26|62.86|65.47|63.07|65.02|62.62|0
1653042900000|2022-05-20 10:35:00|65.29|62.89|64.84|62.44|65.29|62.89|64.71|62.31|0
1653043200000|2022-05-20 10:40:00|64.81|62.41|65.05|62.65|65.18|62.78|64.81|62.41|0
1653043500000|2022-05-20 10:45:00|65.18|62.78|65.12|62.72|65.39|62.99|64.76|62.36|0
1653043800000|2022-05-20 10:50:00|65.07|62.67|64.34|61.94|65.28|62.88|64.29|61.89|0
1653044100000|2022-05-20 10:55:00|64.44|62.04|64.7|62.3|64.96|62.56|64.39|61.99|0
1653044400000|2022-05-20 11:00:00|64.76|62.36|64.39|61.99|64.76|62.36|64|61.6|0
1653044700000|2022-05-20 11:05:00|64.29|61.89|63.84|61.44|64.29|61.89|63.67|61.27|0
1653045000000|2022-05-20 11:10:00|63.77|61.37|64.23|61.83|64.23|61.83|63.61|61.21|0
1653045300000|2022-05-20 11:15:00|64.28|61.88|64.44|62.04|64.65|62.25|64.28|61.88|0
1653045600000|2022-05-20 11:20:00|64.46|62.06|64.23|61.83|64.75|62.35|64.02|61.62|0
1653045900000|2022-05-20 11:25:00|64.2|61.8|64.1|61.7|64.33|61.93|63.92|61.52|0
1653046200000|2022-05-20 11:30:00|64.12|61.72|64.9|62.5|64.95|62.55|64.12|61.72|0
1653046500000|2022-05-20 11:35:00|64.85|62.45|64.67|62.27|64.95|62.55|64.67|62.27|0
1653046800000|2022-05-20 11:40:00|64.64|62.24|64.59|62.19|64.9|62.5|64.33|61.93|0
1653047100000|2022-05-20 11:45:00|64.64|62.24|65.11|62.71|65.11|62.71|64.64|62.24|0
1653047400000|2022-05-20 11:50:00|65.16|62.76|66.32|63.92|66.32|63.92|65.05|62.65|0
1653047700000|2022-05-20 11:55:00|66.42|64.02|65.37|62.97|66.58|64.18|65.26|62.86|0
1653048000000|2022-05-20 12:00:00|65.31|62.91|65.21|62.81|65.68|63.28|64.95|62.55|0
1653048300000|2022-05-20 12:05:00|65.26|62.86|65.15|62.75|65.68|63.28|65.1|62.7|0
1653048600000|2022-05-20 12:10:00|65.21|62.81|64.58|62.18|65.26|62.86|64.47|62.07|0
1653048900000|2022-05-20 12:15:00|64.63|62.23|64.63|62.23|64.84|62.44|64.45|62.05|0
1653049200000|2022-05-20 12:20:00|64.68|62.28|64.58|62.18|65.1|62.7|64.53|62.13|0
1653049500000|2022-05-20 12:25:00|64.63|62.23|64.99|62.59|65.15|62.75|64.47|62.07|0
1653049800000|2022-05-20 12:30:00|64.94|62.54|64.57|62.17|65.15|62.75|64.47|62.07|0
1653050100000|2022-05-20 12:35:00|64.68|62.28|64.94|62.54|65.3|62.9|64.57|62.17|0
1653050400000|2022-05-20 12:40:00|64.88|62.48|63.9|61.5|64.88|62.48|63.74|61.34|0
1653050700000|2022-05-20 12:45:00|63.92|61.52|63.28|60.88|64.16|61.76|63.07|60.67|0
1653051000000|2022-05-20 12:50:00|63.23|60.83|64.39|61.99|65.22|62.82|63.02|60.62|0
1653051300000|2022-05-20 12:55:00|64.44|62.04|65.32|62.92|65.37|62.97|64.23|61.83|0
1653051600000|2022-05-20 13:00:00|65.37|62.97|65.53|63.13|65.68|63.28|65.06|62.66|0
1653051900000|2022-05-20 13:05:00|65.48|63.08|64.98|62.58|65.53|63.13|64.9|62.5|0
1653052200000|2022-05-20 13:10:00|64.95|62.55|65.52|63.12|65.68|63.28|64.85|62.45|0
1653052500000|2022-05-20 13:15:00|65.47|63.07|65.31|62.91|65.73|63.33|65|62.6|0
1653052800000|2022-05-20 13:20:00|65.26|62.86|65.57|63.17|66.02|63.62|65.11|62.71|0
1653053100000|2022-05-20 13:25:00|65.89|63.49|65.26|62.86|66.81|64.41|65.21|62.81|0
1653053400000|2022-05-20 13:30:00|65.1|62.7|64.32|61.92|65.99|63.59|63.96|61.56|0
1653053700000|2022-05-20 13:35:00|64.22|61.82|64.53|62.13|65|62.6|61.98|59.58|0
1653054000000|2022-05-20 13:40:00|64.32|61.92|65.75|63.35|66.36|63.96|63.76|61.36|0
1653054300000|2022-05-20 13:45:00|65.86|63.46|63.7|61.3|66.3|63.9|63.04|60.64|0
1653054600000|2022-05-20 13:50:00|63.65|61.25|62.38|59.98|64.53|62.13|61.37|58.97|0
1653054900000|2022-05-20 13:55:00|62.33|59.93|62.12|59.72|62.68|60.28|60.87|58.47|0
1653055200000|2022-05-20 14:00:00|62.02|59.62|61.06|58.66|62.84|60.44|60.47|58.07|0
1653055500000|2022-05-20 14:05:00|61.24|58.84|58.66|56.26|61.62|59.22|58.42|56.02|0
1653055800000|2022-05-20 14:10:00|58.69|56.29|58.69|56.29|59.05|56.65|58.08|55.68|0
1653056100000|2022-05-20 14:15:00|58.95|56.55|58.9|56.5|59.88|57.48|58.52|56.12|0
1653056400000|2022-05-20 14:20:00|58.86|56.46|58.71|55.83|59|56.6|57.32|54.92|0
1653056700000|2022-05-20 14:25:00|58.76|55.88|59.68|56.8|60.31|57.43|58.18|55.3|0
1653057000000|2022-05-20 14:30:00|59.82|56.94|58.8|55.92|59.97|57.09|58.56|55.68|0
1653057300000|2022-05-20 14:35:00|58.7|55.82|57.75|54.87|58.75|55.87|57.06|54.18|0
1653057600000|2022-05-20 14:40:00|57.77|54.89|58.68|55.8|59.07|56.19|57.49|54.61|0
1653057900000|2022-05-20 14:45:00|58.71|55.83|57.2|54.32|58.97|56.09|56.91|54.03|0
1653058200000|2022-05-20 14:50:00|57.39|54.51|54.68|51.8|57.43|54.55|54.68|51.8|0
1653058500000|2022-05-20 14:55:00|54.73|51.85|52.87|49.99|54.96|52.08|52.83|49.95|0
1653058800000|2022-05-20 15:00:00|52.92|50.04|52.78|49.9|53.59|50.71|52.65|49.77|0
1653059100000|2022-05-20 15:05:00|53|50.12|51.85|48.97|53.23|50.35|51.37|48.49|0
1653059400000|2022-05-20 15:10:00|51.72|48.84|52.67|49.79|52.89|50.01|50.03|47.15|0
1653059700000|2022-05-20 15:15:00|52.54|49.66|52.18|49.3|53.72|50.84|50.58|47.7|0
1653060000000|2022-05-20 15:20:00|52.27|49.39|51.61|48.73|52.27|49.39|51.48|48.6|0
1653060300000|2022-05-20 15:25:00|51.52|48.64|52.96|50.08|53.86|50.98|51.52|48.64|0
1653060600000|2022-05-20 15:30:00|52.78|49.9|53.89|51.01|54.53|51.65|52.73|49.85|0
1653060900000|2022-05-20 15:35:00|53.98|51.1|52.29|49.41|53.98|51.1|51.81|48.93|0
1653061200000|2022-05-20 15:40:00|52.47|49.59|51.94|49.06|53.71|50.83|51.94|49.06|0
1653061500000|2022-05-20 15:45:00|51.92|49.04|53.26|50.38|53.4|50.52|51.92|49.04|0
1653061800000|2022-05-20 15:50:00|53.22|50.34|52.64|49.76|54.07|51.19|52.35|49.47|0
1653062100000|2022-05-20 15:55:00|52.73|49.85|52.31|49.43|53.62|50.74|52.24|49.36|0
1653062400000|2022-05-20 16:00:00|52.2|49.32|51.67|48.79|52.51|49.63|51.28|48.4|0
1653062700000|2022-05-20 16:05:00|51.72|48.84|49.19|46.31|52.28|49.4|49.19|46.31|0
1653063000000|2022-05-20 16:10:00|49.07|46.19|49.7|46.82|50.03|47.15|47.84|44.96|0
1653063300000|2022-05-20 16:15:00|49.57|46.69|48.12|45.24|51.81|48.93|48.12|45.24|0
1653063600000|2022-05-20 16:20:00|48.2|45.32|49.28|46.4|49.45|46.57|47.39|44.51|0
1653063900000|2022-05-20 16:25:00|49.33|46.45|48.61|45.73|49.33|46.45|48.07|45.19|0
1653064200000|2022-05-20 16:30:00|48.65|45.77|47.82|44.94|49.32|46.44|47.82|44.94|0
1653064500000|2022-05-20 16:35:00|47.78|44.9|46.93|44.05|47.87|44.99|46.48|43.6|0
1653064800000|2022-05-20 16:40:00|46.84|43.96|45.4|42.52|46.84|43.96|45.4|42.52|0
1653065100000|2022-05-20 16:45:00|45.36|42.48|48.33|45.45|48.33|45.45|44.5|41.62|0
1653065400000|2022-05-20 16:50:00|48.37|45.49|47.18|44.3|48.37|45.49|46.86|43.98|0
1653065700000|2022-05-20 16:55:00|47.2|44.32|47.54|44.66|48.52|45.64|47.09|44.21|0
1653066000000|2022-05-20 17:00:00|47.49|44.61|46.6|43.72|47.62|44.74|46.01|43.13|0
1653066300000|2022-05-20 17:05:00|46.73|43.85|45.61|42.73|47.49|44.61|45.37|42.49|0
1653066600000|2022-05-20 17:10:00|45.57|42.69|45.99|43.11|46.95|44.07|44.9|42.02|0
1653066900000|2022-05-20 17:15:00|46.11|43.23|45.16|42.28|46.17|43.29|45.16|42.28|0
1653067200000|2022-05-20 17:20:00|45.28|42.4|45|42.12|45.79|42.91|44.73|41.85|0
1653067500000|2022-05-20 17:25:00|44.93|42.05|44.34|41.46|45.1|42.22|44.23|41.35|0
1653067800000|2022-05-20 17:30:00|44.31|41.43|47.71|44.83|47.83|44.95|44.15|41.27|0
1653068100000|2022-05-20 17:35:00|47.75|44.87|47.43|44.55|48.45|45.57|46.7|43.82|0
1653068400000|2022-05-20 17:40:00|47.34|44.46|47.18|44.3|48.24|45.36|46.48|43.6|0
1653068700000|2022-05-20 17:45:00|47.1|44.22|47.42|44.54|48.49|45.61|46.55|43.67|0
1653069000000|2022-05-20 17:50:00|47.54|44.66|48.2|45.32|48.86|45.98|46.53|43.65|0
1653069300000|2022-05-20 17:55:00|48.24|45.36|48.03|45.15|48.74|45.86|47.54|44.66|0
1653069600000|2022-05-20 18:00:00|47.93|45.05|46.74|43.86|47.93|45.05|46.42|43.54|0
1653069900000|2022-05-20 18:05:00|46.62|43.74|46.06|43.18|46.62|43.74|45.05|42.17|0
1653070200000|2022-05-20 18:10:00|46.14|43.26|45.9|43.02|46.82|43.94|45.66|42.78|0
1653070500000|2022-05-20 18:15:00|45.86|42.98|45.15|42.27|46.42|43.54|44.44|41.56|0
1653070800000|2022-05-20 18:20:00|45.07|42.19|45.22|42.34|45.9|43.02|44.33|41.45|0
1653071100000|2022-05-20 18:25:00|45.14|42.26|45.66|42.78|45.78|42.9|44.75|41.87|0
1653071400000|2022-05-20 18:30:00|45.58|42.7|44.4|41.52|46.05|43.17|43.98|41.1|0
1653071700000|2022-05-20 18:35:00|44.25|41.37|44.87|41.99|45.46|42.58|44.21|41.33|0
1653072000000|2022-05-20 18:40:00|44.75|41.87|46.85|43.97|46.85|43.97|44.67|41.79|0
1653072300000|2022-05-20 18:45:00|46.69|43.81|46.93|44.05|47.14|44.26|45.57|42.69|0
1653072600000|2022-05-20 18:50:00|46.97|44.09|48.53|45.65|49.41|46.53|46.49|43.61|0
1653072900000|2022-05-20 18:55:00|48.37|45.49|46.99|44.11|48.8|45.92|46.03|43.15|0
1653073200000|2022-05-20 19:00:00|47.03|44.15|45.94|43.06|47.89|45.01|45.66|42.78|0
1653073500000|2022-05-20 19:05:00|46.06|43.18|45.54|42.66|46.38|43.5|45.11|42.23|0
1653073800000|2022-05-20 19:10:00|45.51|42.63|45.66|42.78|45.82|42.94|45.07|42.19|0
1653074100000|2022-05-20 19:15:00|45.74|42.86|46.74|43.86|47.31|44.43|45.66|42.78|0
1653074400000|2022-05-20 19:20:00|46.82|43.94|46.11|43.23|47.27|44.39|45.28|42.4|0
1653074700000|2022-05-20 19:25:00|46.28|43.4|48.66|45.78|48.7|45.82|45.79|42.91|0
1653075000000|2022-05-20 19:30:00|48.7|45.82|50.27|47.39|50.48|47.6|47.41|44.53|0
1653075300000|2022-05-20 19:35:00|50.1|47.22|51.79|48.91|53.12|50.24|49.71|46.83|0
1653075600000|2022-05-20 19:40:00|51.83|48.95|53.38|50.5|55.18|52.3|50.74|47.86|0
1653075900000|2022-05-20 19:45:00|53.51|50.63|54.16|50.8|54.52|51.16|51.6|48.72|0
1653076200000|2022-05-20 19:50:00|55.35|51.99|55.16|51.8|56.23|52.87|53.7|50.34|0
1653076500000|2022-05-20 19:55:00|55.48|52.12|56.37|53.01|56.98|53.62|54.57|51.21|0
1653076800000|2022-05-20 20:00:00|56.79|53.43|57.66|54.3|57.85|54.49|56.55|53.19|0
1653077100000|2022-05-20 20:05:00|57.89|54.53|56.71|53.35|58.04|54.68|56.53|53.17|0
1653077400000|2022-05-20 20:10:00|56.81|53.45|56.8|54.4|56.81|54.4|55.77|53.35|0
1653289500000|2022-05-23 07:05:00|68.25|65.37|68.89|66.01|68.89|66.01|67.66|64.78|0
1653289800000|2022-05-23 07:10:00|68.95|66.07|68.62|65.74|69.27|66.39|67.98|65.1|0
1653290100000|2022-05-23 07:15:00|68.67|65.79|68.78|65.9|68.91|66.03|68.11|65.23|0
1653290400000|2022-05-23 07:20:00|68.7|65.82|68.13|65.25|68.86|65.98|67.76|64.88|0
1653290700000|2022-05-23 07:25:00|67.92|65.04|68.13|65.25|68.72|65.84|67.92|65.04|0
1653291000000|2022-05-23 07:30:00|67.95|65.07|68.19|65.31|68.94|66.06|67.12|64.24|0
1653291300000|2022-05-23 07:35:00|68.21|65.33|67.89|65.01|68.45|65.57|67.46|64.58|0
1653291600000|2022-05-23 07:40:00|67.94|65.06|66.17|63.29|67.94|65.06|66.17|63.29|0
1653291900000|2022-05-23 07:45:00|66.12|63.24|66.59|63.71|66.85|63.97|66.12|63.24|0
1653292200000|2022-05-23 07:50:00|66.64|63.76|67.27|64.39|67.27|64.39|66.64|63.76|0
1653292500000|2022-05-23 07:55:00|67.19|64.31|67.54|64.66|67.72|64.84|67.11|64.23|0
1653292800000|2022-05-23 08:00:00|67.59|64.71|66.32|63.44|69.04|66.16|66.32|63.44|0
1653293100000|2022-05-23 08:05:00|66.35|63.47|65.54|62.66|66.48|63.6|65.38|62.5|0
1653293400000|2022-05-23 08:10:00|65.51|62.63|63.84|60.96|65.8|62.92|63.84|60.96|0
1653293700000|2022-05-23 08:15:00|63.78|60.9|62.67|59.79|63.84|60.96|62.67|59.79|0
1653294000000|2022-05-23 08:20:00|62.72|59.84|63.76|60.88|63.81|60.93|62.67|59.79|0
1653294300000|2022-05-23 08:25:00|63.73|60.85|64.16|61.28|64.37|61.49|63.58|60.7|0
1653294600000|2022-05-23 08:30:00|64.14|61.26|63.02|60.14|64.24|61.36|62.97|60.09|0
1653294900000|2022-05-23 08:35:00|62.99|60.11|62.26|59.38|62.99|60.11|61.91|59.03|0
1653295200000|2022-05-23 08:40:00|62.24|59.36|60.83|57.95|62.97|60.09|59.1|56.22|0
1653295500000|2022-05-23 08:45:00|60.78|57.9|60.91|58.51|61.25|58.81|60.22|57.82|0
1653295800000|2022-05-23 08:50:00|60.89|58.49|61.18|58.78|61.46|59.06|60.52|58.12|0
1653296100000|2022-05-23 08:55:00|61.28|58.88|61.61|59.21|61.93|59.53|61.16|58.76|0
1653296400000|2022-05-23 09:00:00|61.68|59.28|61.4|59|61.86|59.46|60.71|58.31|0
1653296700000|2022-05-23 09:05:00|61.3|58.9|61.23|58.83|61.7|59.3|60.91|58.51|0
1653297000000|2022-05-23 09:10:00|61.15|58.75|61.65|59.25|62.05|59.65|61.15|58.75|0
1653297300000|2022-05-23 09:15:00|61.68|59.28|61.57|59.17|61.68|59.28|60.78|58.38|0
1653297600000|2022-05-23 09:20:00|61.67|59.27|62|59.6|62.1|59.7|61.6|59.2|0
1653297900000|2022-05-23 09:25:00|62.02|59.62|62.96|60.56|63.06|60.66|61.9|59.5|0
1653298200000|2022-05-23 09:30:00|63.08|60.68|63.21|60.81|63.42|61.02|62.81|60.41|0
1653298500000|2022-05-23 09:35:00|63.11|60.71|63.93|61.53|64.34|61.94|63.06|60.66|0
1653298800000|2022-05-23 09:40:00|63.95|61.55|63.57|61.17|64.05|61.65|63.49|61.09|0
1653299100000|2022-05-23 09:45:00|63.54|61.14|62.85|60.45|63.57|61.17|62.75|60.35|0
1653299400000|2022-05-23 09:50:00|62.8|60.4|62.98|60.58|63.36|60.96|62.8|60.4|0
1653299700000|2022-05-23 09:55:00|62.95|60.55|62.29|59.89|62.95|60.55|61.69|59.29|0
1653300000000|2022-05-23 10:00:00|62.32|59.92|62.29|59.89|62.52|60.12|62.06|59.66|0
1653300300000|2022-05-23 10:05:00|62.26|59.86|62.49|60.09|62.64|60.24|61.99|59.59|0
1653300600000|2022-05-23 10:10:00|62.46|60.06|63.46|61.06|63.56|61.16|62.46|60.06|0
1653300900000|2022-05-23 10:15:00|63.51|61.11|62.82|60.42|63.51|61.11|62.82|60.42|0
1653301200000|2022-05-23 10:20:00|62.69|60.29|62.64|60.24|62.92|60.52|62.29|59.89|0
1653301500000|2022-05-23 10:25:00|62.61|60.21|63.4|61|63.45|61.05|62.56|60.16|0
1653301800000|2022-05-23 10:30:00|63.48|61.08|64.17|61.77|64.17|61.77|63.42|61.02|0
1653302100000|2022-05-23 10:35:00|64.27|61.87|64.37|61.97|64.43|62.03|63.7|61.3|0
1653302400000|2022-05-23 10:40:00|64.4|62|64.68|62.28|64.89|62.49|63.99|61.59|0
1653302700000|2022-05-23 10:45:00|64.73|62.33|65.1|62.7|65.78|63.38|64.47|62.07|0
1653303000000|2022-05-23 10:50:00|65.17|62.77|65.67|63.27|65.77|63.37|64.73|62.33|0
1653303300000|2022-05-23 10:55:00|65.69|63.29|67.2|64.8|67.52|65.12|65.67|63.27|0
1653303600000|2022-05-23 11:00:00|67.17|64.77|66.67|64.27|67.17|64.77|66.46|64.06|0
1653303900000|2022-05-23 11:05:00|66.59|64.19|66.61|64.21|66.72|64.32|66.3|63.9|0
1653304200000|2022-05-23 11:10:00|66.75|64.35|67.22|64.82|67.52|65.12|66.56|64.16|0
1653304500000|2022-05-23 11:15:00|67.2|64.8|65.85|63.45|67.25|64.85|65.69|63.29|0
1653304800000|2022-05-23 11:20:00|65.87|63.47|64.75|62.35|65.9|63.5|64.54|62.14|0
1653305100000|2022-05-23 11:25:00|64.72|62.32|65.16|62.76|65.43|63.03|64.7|62.3|0
1653305400000|2022-05-23 11:30:00|65.11|62.71|64.59|62.19|65.22|62.82|64.59|62.19|0
1653305700000|2022-05-23 11:35:00|64.54|62.14|63.84|61.44|64.59|62.19|63.45|61.05|0
1653306000000|2022-05-23 11:40:00|63.86|61.46|64.64|62.24|64.85|62.45|63.76|61.36|0
1653306300000|2022-05-23 11:45:00|64.59|62.19|63.76|61.36|64.64|62.24|63.45|61.05|0
1653306600000|2022-05-23 11:50:00|63.73|61.33|64.12|61.72|64.66|62.26|63.71|61.31|0
1653306900000|2022-05-23 11:55:00|64.14|61.74|64.61|62.21|64.63|62.23|63.96|61.56|0
1653307200000|2022-05-23 12:00:00|64.66|62.26|65.62|63.22|65.86|63.46|64.66|62.26|0
1653307500000|2022-05-23 12:05:00|65.73|63.33|65.78|63.38|66.26|63.86|65.68|63.28|0
1653307800000|2022-05-23 12:10:00|65.57|63.17|65.52|63.12|65.94|63.54|65.1|62.7|0
1653308100000|2022-05-23 12:15:00|65.46|63.06|65.88|63.48|66.01|63.61|65.26|62.86|0
1653308400000|2022-05-23 12:20:00|65.94|63.54|65.57|63.17|66.09|63.69|65.28|62.88|0
1653308700000|2022-05-23 12:25:00|65.51|63.11|64.78|62.38|65.51|63.11|64.42|62.02|0
1653309000000|2022-05-23 12:30:00|64.83|62.43|63.8|61.4|64.91|62.51|63.49|61.09|0
1653309300000|2022-05-23 12:35:00|63.7|61.3|64.49|62.09|64.52|62.12|63.7|61.3|0
1653309600000|2022-05-23 12:40:00|64.36|61.96|63.95|61.55|64.83|62.43|63.95|61.55|0
1653309900000|2022-05-23 12:45:00|63.8|61.4|63.64|61.24|64.41|62.01|63.38|60.98|0
1653310200000|2022-05-23 12:50:00|63.77|61.37|63.38|60.98|64.23|61.83|63.38|60.98|0
1653310500000|2022-05-23 12:55:00|63.43|61.03|63.89|61.49|64.05|61.65|63.38|60.98|0
1653310800000|2022-05-23 13:00:00|63.95|61.55|64.31|61.91|64.38|61.98|63.33|60.93|0
1653311100000|2022-05-23 13:05:00|64.25|61.85|64.77|62.37|64.82|62.42|64.1|61.7|0
1653311400000|2022-05-23 13:10:00|64.82|62.42|65.29|62.89|65.37|62.97|64.82|62.42|0
1653311700000|2022-05-23 13:15:00|65.34|62.94|65.03|62.63|65.66|63.26|64.51|62.11|0
1653312000000|2022-05-23 13:20:00|65.11|62.71|65.13|62.73|65.24|62.84|64.56|62.16|0
1653312300000|2022-05-23 13:25:00|65.1|62.7|63.32|60.92|65.1|62.7|63.32|60.92|0
1653312600000|2022-05-23 13:30:00|63.68|61.28|63.53|61.13|64.04|61.64|61.98|59.58|0
1653312900000|2022-05-23 13:35:00|63.78|61.38|60.95|58.55|63.83|61.43|60.36|57.96|0
1653313200000|2022-05-23 13:40:00|61.05|58.65|63.93|61.53|64.19|61.79|60.01|57.61|0
1653313500000|2022-05-23 13:45:00|64.09|61.69|65.96|63.56|66.7|64.3|63.32|60.92|0
1653313800000|2022-05-23 13:50:00|65.75|63.35|63.67|61.27|66.7|64.3|63.67|61.27|0
1653314100000|2022-05-23 13:55:00|63.93|61.53|62.2|59.8|64.5|62.1|61.84|59.44|0
1653314400000|2022-05-23 14:00:00|62.05|59.65|59.91|57.51|62.25|59.85|58.64|56.24|0
1653314700000|2022-05-23 14:05:00|60.1|57.7|59.17|56.77|61.09|58.69|58.2|55.8|0
1653315000000|2022-05-23 14:10:00|59.07|56.67|61|58.6|61.65|59.25|58.93|56.53|0
1653315300000|2022-05-23 14:15:00|61.25|58.85|62.66|60.26|63.43|61.03|60.45|58.05|0
1653315600000|2022-05-23 14:20:00|62.53|60.13|62.81|60.41|63.48|61.08|61.05|58.65|0
1653315900000|2022-05-23 14:25:00|63.02|60.62|64.39|61.99|64.39|61.99|60.08|57.68|0
1653316200000|2022-05-23 14:30:00|64.81|62.41|64.49|62.09|65.28|62.88|63.48|61.08|0
1653316500000|2022-05-23 14:35:00|64.55|62.15|64.91|62.51|65.49|63.09|63.77|61.37|0
1653316800000|2022-05-23 14:40:00|65.02|62.62|64.34|61.94|65.81|63.41|63.84|61.44|0
1653317100000|2022-05-23 14:45:00|64.7|62.3|64.44|62.04|66.33|63.93|63.15|60.75|0
1653317400000|2022-05-23 14:50:00|64.28|61.88|63.61|61.21|64.86|62.46|61.77|59.37|0
1653317700000|2022-05-23 14:55:00|63.58|61.18|64.07|61.67|64.44|62.04|63.04|60.64|0
1653318000000|2022-05-23 15:00:00|64.28|61.88|67.13|64.73|67.35|64.95|63.35|60.95|0
1653318300000|2022-05-23 15:05:00|67.16|64.76|66.86|64.46|67.56|65.16|66.7|64.3|0
1653318600000|2022-05-23 15:10:00|66.99|64.59|71.7|69.3|71.7|69.3|66.28|63.88|0
1653318900000|2022-05-23 15:15:00|71.76|69.36|70.82|68.42|72.23|69.83|70.57|68.17|0
1653319200000|2022-05-23 15:20:00|70.68|68.28|71.31|68.91|71.65|69.25|70.15|67.75|0
1653319500000|2022-05-23 15:25:00|71.26|68.86|71.92|69.52|72.03|69.63|70.59|68.19|0
1653319800000|2022-05-23 15:30:00|71.98|69.58|73.9|71.5|74.12|71.72|71.59|69.19|0
1653320100000|2022-05-23 15:35:00|73.95|71.55|74.18|71.78|74.18|71.78|73.1|70.7|0
1653320400000|2022-05-23 15:40:00|74.24|71.84|74.07|71.67|75.78|73.38|73.38|70.98|0
1653320700000|2022-05-23 15:45:00|74.18|71.78|73.05|70.65|74.64|72.24|72.26|69.86|0
1653321000000|2022-05-23 15:50:00|73.22|70.82|73.55|71.15|73.89|71.49|72.82|70.42|0
1653321300000|2022-05-23 15:55:00|73.64|71.24|73.78|71.38|74.63|72.23|73.5|71.1|0
1653321600000|2022-05-23 16:00:00|73.67|71.27|75.26|72.86|75.38|72.98|73.33|70.93|0
1653321900000|2022-05-23 16:05:00|75.21|72.81|75.1|72.7|75.45|73.05|73.84|71.44|0
1653322200000|2022-05-23 16:10:00|75.04|72.64|74.18|71.78|75.04|72.64|73.89|71.49|0
1653322500000|2022-05-23 16:15:00|74.35|71.95|73.72|71.32|74.75|72.35|72.99|70.59|0
1653322800000|2022-05-23 16:20:00|73.66|71.26|74.52|72.12|74.86|72.46|73.61|71.21|0
1653323100000|2022-05-23 16:25:00|74.58|72.18|73.04|70.64|74.58|72.18|72.76|70.36|0
1653323400000|2022-05-23 16:30:00|73.15|70.75|72.59|70.19|73.15|70.75|71.63|69.23|0
1653323700000|2022-05-23 16:35:00|72.64|70.24|73.69|71.29|73.72|71.32|72.25|69.85|0
1653324000000|2022-05-23 16:40:00|73.72|71.32|73.32|70.92|73.94|71.54|72.61|70.21|0
1653324300000|2022-05-23 16:45:00|73.43|71.03|71.46|69.06|73.66|71.26|71.24|68.84|0
1653324600000|2022-05-23 16:50:00|71.57|69.17|70.74|68.34|71.85|69.45|70.47|68.07|0
1653324900000|2022-05-23 16:55:00|70.91|68.51|71.85|69.45|71.85|69.45|70.24|67.84|0
1653325200000|2022-05-23 17:00:00|71.74|69.34|70.68|68.28|71.85|69.45|70.68|68.28|0
1653325500000|2022-05-23 17:05:00|70.57|68.17|70.9|68.5|71.07|68.67|69.97|67.57|0
1653325800000|2022-05-23 17:10:00|70.74|68.34|71.01|68.61|71.34|68.94|70.24|67.84|0
1653326100000|2022-05-23 17:15:00|70.96|68.56|67.45|65.05|70.96|68.56|67.02|64.62|0
1653326400000|2022-05-23 17:20:00|67.29|64.89|67.66|65.26|67.77|65.37|66.06|63.66|0
1653326700000|2022-05-23 17:25:00|67.58|65.18|68.25|65.85|68.47|66.07|67.58|65.18|0
1653327000000|2022-05-23 17:30:00|68.3|65.9|69.28|66.88|70.11|67.71|67.5|65.1|0
1653327300000|2022-05-23 17:35:00|69.01|66.61|69.66|67.26|70.1|67.7|68.95|66.55|0
1653327600000|2022-05-23 17:40:00|69.72|67.32|70.21|67.81|70.54|68.14|69.44|67.04|0
1653327900000|2022-05-23 17:45:00|70.27|67.87|71.43|69.03|71.99|69.59|69.94|67.54|0
1653328200000|2022-05-23 17:50:00|71.49|69.09|70.6|68.2|71.6|69.2|70.43|68.03|0
1653328500000|2022-05-23 17:55:00|70.71|68.31|71.71|69.31|71.71|69.31|70.71|68.31|0
1653328800000|2022-05-23 18:00:00|71.88|69.48|71.21|68.81|72.38|69.98|70.68|68.28|0
1653329100000|2022-05-23 18:05:00|71.26|68.86|71.76|69.36|72.1|69.7|70.76|68.36|0
1653329400000|2022-05-23 18:10:00|71.87|69.47|72.72|70.32|72.89|70.49|71.82|69.42|0
1653329700000|2022-05-23 18:15:00|72.66|70.26|72.77|70.37|72.86|70.46|72.1|69.7|0
1653330000000|2022-05-23 18:20:00|72.83|70.43|73.19|70.79|74.78|72.38|72.66|70.26|0
1653330300000|2022-05-23 18:25:00|73.13|70.73|72.57|70.17|73.42|71.02|72.12|69.72|0
1653330600000|2022-05-23 18:30:00|72.68|70.28|72.65|70.25|73.13|70.73|72.06|69.66|0
1653330900000|2022-05-23 18:35:00|72.56|70.16|72.85|70.45|73.19|70.79|72.34|69.94|0
1653331200000|2022-05-23 18:40:00|72.79|70.39|74.33|71.93|74.33|71.93|72.22|69.82|0
1653331500000|2022-05-23 18:45:00|74.44|72.04|72.11|69.71|74.56|72.16|71.61|69.21|0
1653331800000|2022-05-23 18:50:00|72.19|69.79|72|69.6|72.84|70.44|71.1|68.7|0
1653332100000|2022-05-23 18:55:00|72.16|69.76|71.21|68.81|72.22|69.82|70.88|68.48|0
1653332400000|2022-05-23 19:00:00|71.27|68.87|72.39|69.99|72.61|70.21|71.1|68.7|0
1653332700000|2022-05-23 19:05:00|72.56|70.16|73.4|71|73.46|71.06|71.99|69.59|0
1653333000000|2022-05-23 19:10:00|73.43|71.03|71.6|69.2|73.69|71.29|70.93|68.53|0
1653333300000|2022-05-23 19:15:00|71.54|69.14|72.27|69.87|72.33|69.93|71.15|68.75|0
1653333600000|2022-05-23 19:20:00|72.33|69.93|70.98|68.58|72.78|70.38|70.21|67.81|0
1653333900000|2022-05-23 19:25:00|70.82|68.42|71.37|68.97|71.82|69.42|70.6|68.2|0
1653334200000|2022-05-23 19:30:00|71.48|69.08|72.26|69.86|72.72|70.32|71.04|68.64|0
1653334500000|2022-05-23 19:35:00|72.32|69.92|70.2|67.8|73.51|71.11|70.2|67.8|0
1653334800000|2022-05-23 19:40:00|70.26|67.86|69.92|67.52|70.92|68.52|69.32|66.92|0
1653335100000|2022-05-23 19:45:00|70.09|67.69|67.81|65.41|70.09|67.69|67.7|65.3|0
1653335400000|2022-05-23 19:50:00|69|66.6|70.03|67.63|71.53|69.13|68.43|66.03|0
1653335700000|2022-05-23 19:55:00|69.75|67.35|72.23|69.83|72.91|70.51|69.48|67.08|0
1653336000000|2022-05-23 20:00:00|72.74|70.34|72.85|70.45|73.65|71.25|72.74|70.34|0
1653336300000|2022-05-23 20:05:00|72.91|70.51|74.91|72.51|74.97|72.57|72.91|70.51|0
1653336600000|2022-05-23 20:10:00|74.79|72.39|73.59|71.19|74.91|72.51|73.42|71.02|0
1653336900000|2022-05-23 20:15:00|73.96|71.16|74.3|71.5|74.53|71.73|73.87|71.07|0
1653337200000|2022-05-23 20:20:00|74.24|71.44|73.9|71.1|74.24|71.44|73.78|70.98|0
1653337500000|2022-05-23 20:25:00|73.96|71.16|73.78|70.98|74.13|71.33|73.73|70.93|0
1653337800000|2022-05-23 20:30:00|73.81|71.01|73.81|71.01|74.07|71.27|73.73|70.93|0
1653338100000|2022-05-23 20:35:00|73.84|71.04|74.07|71.27|74.07|71.27|73.72|70.92|0
1653338400000|2022-05-23 20:40:00|74.01|71.21|73.95|71.15|74.18|71.38|73.89|71.09|0
1653338700000|2022-05-23 20:45:00|73.89|71.09|73.95|71.15|74.01|71.21|73.78|70.98|0
1653339000000|2022-05-23 20:50:00|74.01|71.21|74|71.2|74.18|71.38|74|71.2|0
1653339300000|2022-05-23 20:55:00|73.89|71.09|74.2|71.4|74.4|71.6|73.89|71.09|0
1653339600000|2022-05-23 21:00:00|74.15|71.35|74.32|71.52|74.34|71.54|74.15|71.35|0
1653339900000|2022-05-23 21:05:00|74.29|71.49|73.79|70.99|74.29|71.49|73.79|70.99|0
1653340200000|2022-05-23 21:10:00|73.86|71.06|73.02|70.22|73.86|71.06|72.99|70.19|0
1653340500000|2022-05-23 21:15:00|73.05|70.25|71.67|68.87|73.05|70.25|71.39|68.59|0
1653340800000|2022-05-23 21:20:00|71.68|68.88|71.24|68.44|71.68|68.88|71.1|68.3|0
1653341100000|2022-05-23 21:25:00|71.22|68.42|70.74|67.94|71.22|68.42|70.55|67.75|0
1653341400000|2022-05-23 21:30:00|70.86|68.06|70.04|67.24|70.86|68.06|70.04|67.24|0
1653341700000|2022-05-23 21:35:00|70.18|67.38|69.66|66.86|70.24|67.44|69.66|66.86|0
1653342000000|2022-05-23 21:40:00|69.69|66.89|69.17|66.37|70.05|67.25|69.16|66.36|0
1653342300000|2022-05-23 21:45:00|69.22|66.42|70.39|67.59|70.61|67.81|69.14|66.34|0
1653342600000|2022-05-23 21:50:00|70.41|67.61|69.82|67.02|70.43|67.63|69.62|66.82|0
1653342900000|2022-05-23 21:55:00|69.91|67.11|69.7|66.9|70.22|67.42|69.7|66.9|0
1653343200000|2022-05-23 22:00:00|69.68|66.88|64.65|61.85|69.68|66.88|63.67|60.87|0
1653343500000|2022-05-23 22:05:00|64.62|61.82|65.11|62.31|65.53|62.73|64.21|61.41|0
1653343800000|2022-05-23 22:10:00|65.19|62.39|66.16|63.36|66.19|63.39|64.88|62.08|0
1653344100000|2022-05-23 22:15:00|66.26|63.46|65.55|62.75|66.42|63.62|65.29|62.49|0
1653344400000|2022-05-23 22:20:00|65.58|62.78|64.88|62.08|65.74|62.94|64.62|61.82|0
1653344700000|2022-05-23 22:25:00|64.82|62.02|65.29|62.49|65.76|62.96|64.82|62.02|0
1653345000000|2022-05-23 22:30:00|65.32|62.52|66.15|63.35|66.18|63.38|64.95|62.15|0
1653345300000|2022-05-23 22:35:00|66.2|63.4|65.68|62.88|66.23|63.43|65.55|62.75|0
1653345600000|2022-05-23 22:40:00|65.76|62.96|65.97|63.17|66.07|63.27|65.65|62.85|0
1653345900000|2022-05-23 22:45:00|66.02|63.22|66.76|63.96|66.81|64.01|66.02|63.22|0
1653346200000|2022-05-23 22:50:00|66.7|63.9|66.28|63.48|66.76|63.96|66.02|63.22|0
1653346500000|2022-05-23 22:55:00|66.3|63.5|66.86|64.06|66.99|64.19|66.3|63.5|0
1653346800000|2022-05-23 23:00:00|66.94|64.14|67.18|64.38|67.23|64.43|66.86|64.06|0
1653347100000|2022-05-23 23:05:00|67.12|64.32|67.39|64.59|67.44|64.64|67.02|64.22|0
1653347400000|2022-05-23 23:10:00|67.34|64.54|66.99|64.19|67.44|64.64|66.91|64.11|0
1653347700000|2022-05-23 23:15:00|66.96|64.16|66.01|63.21|67.01|64.21|65.8|63|0
1653348000000|2022-05-23 23:20:00|66.09|63.29|66.14|63.34|66.22|63.42|66.01|63.21|0
1653348300000|2022-05-23 23:25:00|66.17|63.37|65.95|63.15|66.53|63.73|65.93|63.13|0
1653348600000|2022-05-23 23:30:00|65.9|63.1|66.22|63.42|66.22|63.42|65.9|63.1|0
1653348900000|2022-05-23 23:35:00|66.19|63.39|66.53|63.73|66.58|63.78|66.16|63.36|0
1653349200000|2022-05-23 23:40:00|66.56|63.76|67.14|64.34|67.17|64.37|66.56|63.76|0
1653349500000|2022-05-23 23:45:00|67.17|64.37|67.16|64.36|67.17|64.37|66.82|64.02|0
1653349800000|2022-05-23 23:50:00|67.11|64.31|67.22|64.42|67.75|64.95|67.06|64.26|0
1653350100000|2022-05-23 23:55:00|67.24|64.44|67.43|64.63|67.72|64.92|67.16|64.36|0
1653350400000|2022-05-24 00:00:00|67.37|64.57|66.52|63.72|67.37|64.57|66|63.2|0
1653350700000|2022-05-24 00:05:00|66.55|63.75|67.11|64.31|67.16|64.36|66.47|63.67|0
1653351000000|2022-05-24 00:10:00|67.08|64.28|67.05|64.25|67.45|64.65|66.89|64.09|0
1653351300000|2022-05-24 00:15:00|67.21|64.41|67.21|64.41|67.91|65.11|67.05|64.25|0
1653351600000|2022-05-24 00:20:00|67.16|64.36|66.78|63.98|67.26|64.46|66.57|63.77|0
1653351900000|2022-05-24 00:25:00|66.73|63.93|66.44|63.64|66.81|64.01|66.41|63.61|0
1653352200000|2022-05-24 00:30:00|66.41|63.61|66.73|63.93|67.1|64.3|66.3|63.5|0
1653352500000|2022-05-24 00:35:00|66.7|63.9|68.75|65.95|68.78|65.98|66.7|63.9|0
1653352800000|2022-05-24 00:40:00|68.73|65.93|68.4|65.6|68.81|66.01|68.13|65.33|0
1653353100000|2022-05-24 00:45:00|68.3|65.5|68.67|65.87|68.72|65.92|68.03|65.23|0
1653353400000|2022-05-24 00:50:00|68.62|65.82|68.56|65.76|68.78|65.98|68.43|65.63|0
1653353700000|2022-05-24 00:55:00|68.53|65.73|68.13|65.33|68.53|65.73|68.08|65.28|0
1653354000000|2022-05-24 01:00:00|68.1|65.3|68.13|65.33|68.34|65.54|68.02|65.22|0
1653354300000|2022-05-24 01:05:00|68.18|65.38|68.34|65.54|68.56|65.76|67.44|64.64|0
1653354600000|2022-05-24 01:10:00|68.37|65.57|67.81|65.01|68.56|65.76|67.7|64.9|0
1653354900000|2022-05-24 01:15:00|67.83|65.03|67.46|64.66|67.83|65.03|67.01|64.21|0
1653355200000|2022-05-24 01:20:00|67.43|64.63|67.43|64.63|67.7|64.9|67.22|64.42|0
1653355500000|2022-05-24 01:25:00|67.38|64.58|67.72|64.92|67.91|65.11|67.38|64.58|0
1653355800000|2022-05-24 01:30:00|67.64|64.84|67.77|64.97|67.8|65|67.48|64.68|0
1653356100000|2022-05-24 01:35:00|67.8|65|68.12|65.32|68.23|65.43|67.59|64.79|0
1653356400000|2022-05-24 01:40:00|68.09|65.29|68.41|65.61|68.6|65.8|68.09|65.29|0
1653356700000|2022-05-24 01:45:00|68.39|65.59|68.38|65.58|68.49|65.69|68.22|65.42|0
1653357000000|2022-05-24 01:50:00|68.36|65.56|68.76|65.96|68.81|66.01|68.06|65.26|0
1653357300000|2022-05-24 01:55:00|68.81|66.01|68.01|65.21|68.87|66.07|68.01|65.21|0
1653357600000|2022-05-24 02:00:00|68.06|65.26|67.84|65.04|68.17|65.37|67.42|64.62|0
1653357900000|2022-05-24 02:05:00|67.82|65.02|67.68|64.88|67.95|65.15|67.52|64.72|0
1653358200000|2022-05-24 02:10:00|67.63|64.83|67.63|64.83|67.87|65.07|67.52|64.72|0
1653358500000|2022-05-24 02:15:00|67.65|64.85|67.2|64.4|67.73|64.93|67.15|64.35|0
1653358800000|2022-05-24 02:20:00|67.26|64.46|67.44|64.64|67.54|64.74|67.15|64.35|0
1653359100000|2022-05-24 02:25:00|67.47|64.67|67.31|64.51|67.62|64.82|67.2|64.4|0
1653359400000|2022-05-24 02:30:00|67.36|64.56|67.52|64.72|67.52|64.72|67.25|64.45|0
1653359700000|2022-05-24 02:35:00|67.62|64.82|67.36|64.56|67.68|64.88|67.36|64.56|0
1653360000000|2022-05-24 02:40:00|67.38|64.58|67.3|64.5|67.41|64.61|67.14|64.34|0
1653360300000|2022-05-24 02:45:00|67.25|64.45|67.09|64.29|67.25|64.45|66.82|64.02|0
1653360600000|2022-05-24 02:50:00|67.11|64.31|67.3|64.5|67.3|64.5|67.09|64.29|0
1653360900000|2022-05-24 02:55:00|67.25|64.45|67.51|64.71|67.56|64.76|67.24|64.44|0
1653361200000|2022-05-24 03:00:00|67.48|64.68|67.35|64.55|67.56|64.76|67.3|64.5|0
1653361500000|2022-05-24 03:05:00|67.4|64.6|67.56|64.76|67.56|64.76|67.24|64.44|0
1653361800000|2022-05-24 03:10:00|67.61|64.81|67.56|64.76|67.61|64.81|67.45|64.65|0
1653362100000|2022-05-24 03:15:00|67.5|64.7|67.4|64.6|67.56|64.76|67.34|64.54|0
1653362400000|2022-05-24 03:20:00|67.45|64.65|67.05|64.25|67.45|64.65|67.03|64.23|0
1653362700000|2022-05-24 03:25:00|67.08|64.28|67.05|64.25|67.08|64.28|66.87|64.07|0
1653363000000|2022-05-24 03:30:00|67.02|64.22|67.08|64.28|67.24|64.44|67.02|64.22|0
1653363300000|2022-05-24 03:35:00|67.13|64.33|67.07|64.27|67.13|64.33|66.97|64.17|0
1653363600000|2022-05-24 03:40:00|67.05|64.25|67.02|64.22|67.13|64.33|66.97|64.17|0
1653363900000|2022-05-24 03:45:00|67.04|64.24|67.2|64.4|67.2|64.4|67.02|64.22|0
1653364200000|2022-05-24 03:50:00|67.23|64.43|67.55|64.75|67.6|64.8|66.96|64.16|0
1653364500000|2022-05-24 03:55:00|67.49|64.69|67.68|64.88|67.84|65.04|67.49|64.69|0
1653364800000|2022-05-24 04:00:00|67.65|64.85|67.76|64.96|67.84|65.04|67.6|64.8|0
1653365100000|2022-05-24 04:05:00|67.78|64.98|67.76|64.96|67.86|65.06|67.7|64.9|0
1653365400000|2022-05-24 04:10:00|67.81|65.01|67.49|64.69|67.81|65.01|67.33|64.53|0
1653365700000|2022-05-24 04:15:00|67.43|64.63|67.12|64.32|67.43|64.63|67.12|64.32|0
1653366000000|2022-05-24 04:20:00|67.14|64.34|67.24|64.44|67.33|64.53|67.11|64.31|0
1653366300000|2022-05-24 04:25:00|67.22|64.42|67.17|64.37|67.22|64.42|67.11|64.31|0
1653366600000|2022-05-24 04:30:00|67.14|64.34|67.01|64.21|67.22|64.42|66.87|64.07|0
1653366900000|2022-05-24 04:35:00|67|64.2|67.11|64.31|67.16|64.36|66.95|64.15|0
1653367200000|2022-05-24 04:40:00|67.13|64.33|66.9|64.1|67.16|64.36|66.87|64.07|0
1653367500000|2022-05-24 04:45:00|66.84|64.04|66.11|63.31|66.9|64.1|66.08|63.28|0
1653367800000|2022-05-24 04:50:00|66.05|63.25|66.37|63.57|66.55|63.75|66|63.2|0
1653368100000|2022-05-24 04:55:00|66.42|63.62|66.21|63.41|66.47|63.67|66|63.2|0
1653368400000|2022-05-24 05:00:00|66.16|63.36|66.05|63.25|66.26|63.46|65.58|62.78|0
1653368700000|2022-05-24 05:05:00|66.02|63.22|66.52|63.72|66.52|63.72|65.97|63.17|0
1653369000000|2022-05-24 05:10:00|66.57|63.77|65.53|62.73|66.68|63.88|65.47|62.67|0
1653369300000|2022-05-24 05:15:00|65.01|62.21|66.05|63.25|66.15|63.35|65.01|62.21|0
1653369600000|2022-05-24 05:20:00|66.1|63.3|65.7|62.9|66.2|63.4|65.58|62.78|0
1653369900000|2022-05-24 05:25:00|65.73|62.93|65.21|62.41|65.96|63.16|65.16|62.36|0
1653370200000|2022-05-24 05:30:00|65.26|62.46|65.49|62.69|65.52|62.72|65|62.2|0
1653370500000|2022-05-24 05:35:00|65.52|62.72|64.69|61.89|65.68|62.88|64.02|61.22|0
1653370800000|2022-05-24 05:40:00|64.64|61.84|63.82|61.02|64.66|61.86|63.82|61.02|0
1653371100000|2022-05-24 05:45:00|63.77|60.97|64.07|61.27|64.33|61.53|63.77|60.97|0
1653371400000|2022-05-24 05:50:00|64.02|61.22|63.87|61.07|64.02|61.22|63.56|60.76|0
1653371700000|2022-05-24 05:55:00|63.89|61.09|63.92|61.12|64.07|61.27|63.66|60.86|0
1653372000000|2022-05-24 06:00:00|63.89|61.09|64.53|61.73|64.58|61.78|63.41|60.61|0
1653372300000|2022-05-24 06:05:00|64.58|61.78|64.02|61.22|64.74|61.94|63.96|61.16|0
1653372600000|2022-05-24 06:10:00|64.12|61.32|64.09|61.29|64.22|61.42|63.81|61.01|0
1653372900000|2022-05-24 06:15:00|64.17|61.37|63.86|61.06|64.42|61.62|63.81|61.01|0
1653373200000|2022-05-24 06:20:00|63.81|61.01|64.16|61.36|64.42|61.62|63.66|60.86|0
1653373500000|2022-05-24 06:25:00|64.11|61.31|64.09|61.29|64.24|61.44|64.01|61.21|0
1653373800000|2022-05-24 06:30:00|63.93|61.13|64.03|61.23|64.37|61.57|63.93|61.13|0
1653374100000|2022-05-24 06:35:00|64.06|61.26|63.42|60.62|64.48|61.68|60.32|57.52|0
1653374400000|2022-05-24 06:40:00|63.47|60.67|63.22|60.42|63.57|60.77|63.14|60.34|0
1653374700000|2022-05-24 06:45:00|63.17|60.37|63.19|60.39|63.32|60.52|62.87|60.07|0
1653375000000|2022-05-24 06:50:00|63.17|60.37|64.08|61.28|64.13|61.33|63.17|60.37|0
1653375300000|2022-05-24 06:55:00|64.05|61.25|64.1|61.3|64.33|61.53|63.77|60.97|0
1653375600000|2022-05-24 07:00:00|64.03|61.23|64.82|62.02|65.15|62.35|64.03|61.23|0
1653375900000|2022-05-24 07:05:00|64.62|62.22|63.57|61.17|64.62|62.22|63.57|61.17|0
1653376200000|2022-05-24 07:10:00|63.44|61.04|64.06|61.66|64.26|61.86|62.89|60.49|0
1653376500000|2022-05-24 07:15:00|64.11|61.71|64.48|62.08|65|62.6|63.95|61.55|0
1653376800000|2022-05-24 07:20:00|64.43|62.03|64.56|62.16|64.84|62.44|64.2|61.8|0
1653377100000|2022-05-24 07:25:00|64.53|62.13|64.35|61.95|64.95|62.55|63.61|61.21|0
1653377400000|2022-05-24 07:30:00|64.58|62.18|64.71|62.31|65.77|63.37|64.53|62.13|0
1653377700000|2022-05-24 07:35:00|64.74|62.34|63.36|60.96|64.76|62.36|63|60.6|0
1653378000000|2022-05-24 07:40:00|63.28|60.88|62.55|60.15|63.36|60.96|62.07|59.67|0
1653378300000|2022-05-24 07:45:00|62.45|60.05|62.65|60.25|63|60.6|61.97|59.57|0
1653378600000|2022-05-24 07:50:00|62.57|60.17|63.35|60.95|63.35|60.95|62.3|59.9|0
1653378900000|2022-05-24 07:55:00|63.33|60.93|64.4|62|64.47|62.07|63.2|60.8|0
1653379200000|2022-05-24 08:00:00|64.34|61.94|64.06|61.66|64.83|62.43|63.76|61.36|0
1653379500000|2022-05-24 08:05:00|64.14|61.74|64.37|61.97|64.44|62.04|63.76|61.36|0
1653379800000|2022-05-24 08:10:00|64.32|61.92|64.88|62.48|65.04|62.64|64.01|61.61|0
1653380100000|2022-05-24 08:15:00|64.83|62.43|64.13|61.73|64.85|62.45|63.65|61.25|0
1653380400000|2022-05-24 08:20:00|64.11|61.71|64.52|62.12|64.62|62.22|63.45|61.05|0
1653380700000|2022-05-24 08:25:00|64.47|62.07|64.57|62.17|64.59|62.19|64.03|61.63|0
1653381000000|2022-05-24 08:30:00|64.54|62.14|64.28|61.88|64.77|62.37|64.08|61.68|0
1653381300000|2022-05-24 08:35:00|64.31|61.91|64.41|62.01|64.41|62.01|63.65|61.25|0
1653381600000|2022-05-24 08:40:00|64.31|61.91|63.59|61.19|64.36|61.96|63.59|61.19|0
1653381900000|2022-05-24 08:45:00|63.54|61.14|63.9|61.5|64.2|61.8|63.44|61.04|0
1653382200000|2022-05-24 08:50:00|63.85|61.45|62.18|59.78|63.85|61.45|61.88|59.48|0
1653382500000|2022-05-24 08:55:00|62.16|59.76|62.13|59.73|62.53|60.13|61.86|59.46|0
1653382800000|2022-05-24 09:00:00|62.18|59.78|62.28|59.88|62.66|60.26|62.15|59.75|0
1653383100000|2022-05-24 09:05:00|62.3|59.9|62.33|59.93|62.48|60.08|62.03|59.63|0
1653383400000|2022-05-24 09:10:00|62.43|60.03|62.78|60.38|62.98|60.58|62.13|59.73|0
1653383700000|2022-05-24 09:15:00|62.83|60.43|62.33|59.93|62.95|60.55|62.33|59.93|0
1653384000000|2022-05-24 09:20:00|62.48|60.08|62.52|60.12|62.88|60.48|62.48|60.08|0
1653384300000|2022-05-24 09:25:00|62.47|60.07|63.18|60.78|63.38|60.98|62.4|60|0
1653384600000|2022-05-24 09:30:00|63.25|60.85|63.38|60.98|63.38|60.98|62.83|60.43|0
1653384900000|2022-05-24 09:35:00|63.35|60.95|63.63|61.23|63.74|61.34|63.2|60.8|0
1653385200000|2022-05-24 09:40:00|63.73|61.33|63.53|61.13|63.79|61.39|63.38|60.98|0
1653385500000|2022-05-24 09:45:00|63.55|61.15|64.19|61.79|64.19|61.79|63.48|61.08|0
1653385800000|2022-05-24 09:50:00|64.09|61.69|64.37|61.97|64.5|62.1|64.04|61.64|0
1653386100000|2022-05-24 09:55:00|64.4|62|64.57|62.17|65.07|62.67|64.4|62|0
1653386400000|2022-05-24 10:00:00|64.6|62.2|64.09|61.69|64.65|62.25|63.91|61.51|0
1653386700000|2022-05-24 10:05:00|64.03|61.63|64.91|62.51|64.98|62.58|63.83|61.43|0
1653387000000|2022-05-24 10:10:00|64.93|62.53|64.8|62.4|65.24|62.84|64.65|62.25|0
1653387300000|2022-05-24 10:15:00|64.85|62.45|65.6|63.2|65.68|63.28|64.8|62.4|0
1653387600000|2022-05-24 10:20:00|65.58|63.18|65.63|63.23|66.15|63.75|65.45|63.05|0
1653387900000|2022-05-24 10:25:00|65.58|63.18|65.7|63.3|65.73|63.33|65.11|62.71|0
1653388200000|2022-05-24 10:30:00|65.63|63.23|65.47|63.07|65.99|63.59|65.47|63.07|0
1653388500000|2022-05-24 10:35:00|65.42|63.02|65.21|62.81|65.42|63.02|64.98|62.58|0
1653388800000|2022-05-24 10:40:00|65.16|62.76|65.18|62.78|65.47|63.07|65.03|62.63|0
1653389100000|2022-05-24 10:45:00|65.16|62.76|65.05|62.65|65.39|62.99|64.9|62.5|0
1653389400000|2022-05-24 10:50:00|65.02|62.62|65.1|62.7|65.26|62.86|64.76|62.36|0
1653389700000|2022-05-24 10:55:00|65.05|62.65|64.92|62.52|65.46|63.06|64.92|62.52|0
1653390000000|2022-05-24 11:00:00|65|62.6|65.94|63.54|66.15|63.75|65|62.6|0
1653390300000|2022-05-24 11:05:00|65.99|63.59|67.57|65.17|67.57|65.17|65.99|63.59|0
1653390600000|2022-05-24 11:10:00|67.47|65.07|66.94|64.54|67.47|65.07|66.83|64.43|0
1653390900000|2022-05-24 11:15:00|66.88|64.48|67.31|64.91|67.36|64.96|66.65|64.25|0
1653391200000|2022-05-24 11:20:00|67.36|64.96|66.62|64.22|67.41|65.01|66.62|64.22|0
1653391500000|2022-05-24 11:25:00|66.67|64.27|67.14|64.74|67.22|64.82|66.57|64.17|0
1653391800000|2022-05-24 11:30:00|67.09|64.69|67.41|65.01|67.46|65.06|66.98|64.58|0
1653392100000|2022-05-24 11:35:00|67.36|64.96|66.09|63.69|67.57|65.17|65.91|63.51|0
1653392400000|2022-05-24 11:40:00|66.01|63.61|66.56|64.16|66.67|64.27|65.67|63.27|0
1653392700000|2022-05-24 11:45:00|66.43|64.03|66.14|63.74|66.61|64.21|65.93|63.53|0
1653393000000|2022-05-24 11:50:00|66.22|63.82|65.56|63.16|66.22|63.82|65.43|63.03|0
1653393300000|2022-05-24 11:55:00|65.62|63.22|65.56|63.16|65.62|63.22|65.1|62.7|0
1653393600000|2022-05-24 12:00:00|65.61|63.21|65.98|63.58|65.98|63.58|64.99|62.59|0
1653393900000|2022-05-24 12:05:00|65.93|63.53|64.42|62.02|65.93|63.53|64.27|61.87|0
1653394200000|2022-05-24 12:10:00|64.45|62.05|64.83|62.43|65.12|62.72|64.42|62.02|0
1653394500000|2022-05-24 12:15:00|64.78|62.38|64.63|62.23|65.09|62.69|64.43|62.03|0
1653394800000|2022-05-24 12:20:00|64.68|62.28|64.22|61.82|64.68|62.28|63.96|61.56|0
1653395100000|2022-05-24 12:25:00|64.17|61.77|64.81|62.41|65.09|62.69|64.17|61.77|0
1653395400000|2022-05-24 12:30:00|64.89|62.49|65.4|63|65.72|63.32|64.37|61.97|0
1653395700000|2022-05-24 12:35:00|65.35|62.95|65.9|63.5|66.34|63.94|65.17|62.77|0
1653396000000|2022-05-24 12:40:00|65.87|63.47|66.03|63.63|66.5|64.1|65.82|63.42|0
1653396300000|2022-05-24 12:45:00|66.08|63.68|66.39|63.99|66.45|64.05|65.97|63.57|0
1653396600000|2022-05-24 12:50:00|66.42|64.02|66.26|63.86|66.92|64.52|66.23|63.83|0
1653396900000|2022-05-24 12:55:00|66.23|63.83|66.13|63.73|66.5|64.1|65.97|63.57|0
1653397200000|2022-05-24 13:00:00|66.18|63.78|65.71|63.31|66.28|63.88|65.24|62.84|0
1653397500000|2022-05-24 13:05:00|65.6|63.2|65.5|63.1|65.97|63.57|65.31|62.91|0
1653397800000|2022-05-24 13:10:00|65.45|63.05|66.02|63.62|66.07|63.67|65.45|63.05|0
1653398100000|2022-05-24 13:15:00|66.1|63.7|66.02|63.62|66.33|63.93|65.76|63.36|0
1653398400000|2022-05-24 13:20:00|65.96|63.56|66.28|63.88|66.7|64.3|65.96|63.56|0
1653398700000|2022-05-24 13:25:00|66.17|63.77|65.08|62.68|66.17|63.77|64.92|62.52|0
1653399000000|2022-05-24 13:30:00|65.23|62.83|64.35|61.95|67.07|64.67|63.64|61.24|0
1653399300000|2022-05-24 13:35:00|64.05|61.65|62.98|60.58|64.58|62.18|62.82|60.42|0
1653399600000|2022-05-24 13:40:00|62.72|60.32|63.13|60.73|63.69|61.29|62.58|60.18|0
1653399900000|2022-05-24 13:45:00|62.8|60.4|62.52|60.12|64.31|61.91|62.12|59.72|0
1653400200000|2022-05-24 13:50:00|62.42|60.02|62.32|59.92|64.1|61.7|62.02|59.62|0
1653400500000|2022-05-24 13:55:00|62.37|59.97|61.07|58.67|62.47|60.07|61.07|58.67|0
1653400800000|2022-05-24 14:00:00|60.95|58.55|60.01|57.61|61.27|58.87|58.58|56.18|0
1653401100000|2022-05-24 14:05:00|59.86|57.46|58.41|56.01|60.55|58.15|58.2|55.8|0
1653401400000|2022-05-24 14:10:00|58.36|55.96|56.71|54.31|58.75|56.35|56.48|54.08|0
1653401700000|2022-05-24 14:15:00|56.76|54.36|55.23|52.83|56.76|54.36|55|52.6|0
1653402000000|2022-05-24 14:20:00|55.14|52.74|56.29|53.89|57.55|55.15|55.14|52.74|0
1653402300000|2022-05-24 14:25:00|56.15|53.75|59.74|57.34|59.79|57.39|55.73|53.33|0
1653402600000|2022-05-24 14:30:00|59.59|57.19|58.35|55.95|59.59|57.19|58.11|55.71|0
1653402900000|2022-05-24 14:35:00|58.16|55.76|58.82|56.42|59.5|57.1|57.83|55.43|0
1653403200000|2022-05-24 14:40:00|58.59|56.19|58.49|56.09|59.54|57.14|57.5|55.1|0
1653403500000|2022-05-24 14:45:00|58.35|55.95|56.38|53.98|59.35|56.95|56.29|53.89|0
1653403800000|2022-05-24 14:50:00|56.29|53.89|56.61|54.21|57.31|54.91|55.92|53.52|0
1653404100000|2022-05-24 14:55:00|56.47|54.07|57.92|55.52|57.97|55.57|56.24|53.84|0
1653404400000|2022-05-24 15:00:00|57.82|55.42|57.76|55.36|59.35|56.95|57.59|55.19|0
1653404700000|2022-05-24 15:05:00|57.6|55.2|57.93|55.53|58.59|56.19|57.22|54.82|0
1653405000000|2022-05-24 15:10:00|57.98|55.58|57.31|54.91|58.31|55.91|56.99|54.59|0
1653405300000|2022-05-24 15:15:00|57.41|55.01|56.89|54.49|59.17|56.77|56.66|54.26|0
1653405600000|2022-05-24 15:20:00|56.85|54.45|57.64|55.24|58.16|55.76|56.2|53.8|0
1653405900000|2022-05-24 15:25:00|57.76|55.36|58.49|56.09|58.54|56.14|57.36|54.96|0
1653406200000|2022-05-24 15:30:00|58.47|56.07|58.25|55.85|58.97|56.57|57.4|55|0
1653406500000|2022-05-24 15:35:00|58.16|55.76|58.11|55.71|58.73|56.33|57.4|55|0
1653406800000|2022-05-24 15:40:00|58.16|55.76|59.88|57.48|59.93|57.53|57.97|55.57|0
1653407100000|2022-05-24 15:45:00|59.74|57.34|61.7|59.3|64.28|61.88|59.74|57.34|0
1653407400000|2022-05-24 15:50:00|61.85|59.45|60.61|58.21|61.85|59.45|60.46|58.06|0
1653407700000|2022-05-24 15:55:00|60.76|58.36|61.05|58.65|62.49|60.09|60.46|58.06|0
1653408000000|2022-05-24 16:00:00|61|58.6|61.1|58.7|61.4|59|60.02|57.62|0
1653408300000|2022-05-24 16:05:00|61.15|58.75|62.44|60.04|62.44|60.04|60.51|58.11|0
1653408600000|2022-05-24 16:10:00|62.39|59.99|62.82|60.42|62.87|60.47|61.22|58.82|0
1653408900000|2022-05-24 16:15:00|62.97|60.57|64.81|62.41|66.1|63.7|62.97|60.57|0
1653409200000|2022-05-24 16:20:00|64.71|62.31|63.73|61.33|64.71|62.31|63.48|61.08|0
1653409500000|2022-05-24 16:25:00|63.89|61.49|63.03|60.63|64.24|61.84|62.88|60.48|0
1653409800000|2022-05-24 16:30:00|62.98|60.58|61.58|59.18|63.58|61.18|61.43|59.03|0
1653410100000|2022-05-24 16:35:00|61.63|59.23|60.16|57.76|61.78|59.38|59.96|57.56|0
1653410400000|2022-05-24 16:40:00|60.3|57.9|60.2|57.8|60.69|58.29|60.11|57.71|0
1653410700000|2022-05-24 16:45:00|60.16|57.76|61.72|59.32|61.97|59.57|59.43|57.03|0
1653411000000|2022-05-24 16:50:00|61.77|59.37|61.72|59.32|62.06|59.66|61.27|58.87|0
1653411300000|2022-05-24 16:55:00|61.96|59.56|62.71|60.31|63.87|61.47|61.96|59.56|0
1653411600000|2022-05-24 17:00:00|62.21|59.81|59.91|57.51|62.38|59.98|59.91|57.51|0
1653411900000|2022-05-24 17:05:00|59.81|57.41|60.54|58.14|60.93|58.53|59.81|57.41|0
1653412200000|2022-05-24 17:10:00|60.39|57.99|60.83|58.43|61.27|58.87|60.15|57.75|0
1653412500000|2022-05-24 17:15:00|60.73|58.33|61.27|58.87|62.03|59.63|60.29|57.89|0
1653412800000|2022-05-24 17:20:00|61.36|58.96|60.92|58.52|61.46|59.06|60.29|57.89|0
1653413100000|2022-05-24 17:25:00|60.87|58.47|62.25|59.85|62.47|60.07|60.48|58.08|0
1653413400000|2022-05-24 17:30:00|61.95|59.55|61.46|59.06|62|59.6|60.63|58.23|0
1653413700000|2022-05-24 17:35:00|61.61|59.21|63.35|60.95|63.5|61.1|61.36|58.96|0
1653414000000|2022-05-24 17:40:00|63.4|61|63.73|61.33|65.7|63.3|63.4|61|0
1653414300000|2022-05-24 17:45:00|63.63|61.23|63.88|61.48|65.11|62.71|63.07|60.67|0
1653414600000|2022-05-24 17:50:00|64.08|61.68|64.49|62.09|65.01|62.61|63.63|61.23|0
1653414900000|2022-05-24 17:55:00|64.7|62.3|64.29|61.89|65.42|63.02|63.98|61.58|0
1653415200000|2022-05-24 18:00:00|64.36|61.96|62.82|60.42|64.7|62.3|62.82|60.42|0
1653415500000|2022-05-24 18:05:00|62.97|60.57|65.78|63.38|66.4|64|62.77|60.37|0
1653415800000|2022-05-24 18:10:00|65.72|63.32|66.11|63.71|67.98|65.58|65.62|63.22|0
1653416100000|2022-05-24 18:15:00|66.19|63.79|64.74|62.34|66.99|64.59|64.18|61.78|0
1653416400000|2022-05-24 18:20:00|64.64|62.24|66.08|63.68|66.08|63.68|63.67|61.27|0
1653416700000|2022-05-24 18:25:00|66.03|63.63|65.56|63.16|66.92|64.52|65.56|63.16|0
1653417000000|2022-05-24 18:30:00|65.3|62.9|66.7|64.3|66.81|64.41|64.91|62.51|0
1653417300000|2022-05-24 18:35:00|66.65|64.25|67.44|65.04|67.71|65.31|66.18|63.78|0
1653417600000|2022-05-24 18:40:00|67.62|65.22|64.42|62.02|67.76|65.36|64.37|61.97|0
1653417900000|2022-05-24 18:45:00|64.22|61.82|62.95|60.55|64.6|62.2|62.3|59.9|0
1653418200000|2022-05-24 18:50:00|62.75|60.35|62.25|59.85|63.1|60.7|62.1|59.7|0
1653418500000|2022-05-24 18:55:00|62.2|59.8|63.15|60.75|63.4|61|61.61|59.21|0
1653418800000|2022-05-24 19:00:00|62.9|60.5|65.34|62.94|65.6|63.2|62.9|60.5|0
1653419100000|2022-05-24 19:05:00|65.19|62.79|65.24|62.84|66.33|63.93|64.98|62.58|0
1653419400000|2022-05-24 19:10:00|65.39|62.99|67.68|65.28|67.73|65.33|65.34|62.94|0
1653419700000|2022-05-24 19:15:00|67.84|65.44|67.36|64.96|68.63|66.23|67.07|64.67|0
1653420000000|2022-05-24 19:20:00|67.42|65.02|68.36|65.96|68.84|66.44|65.96|63.56|0
1653420300000|2022-05-24 19:25:00|68.21|65.81|69.11|66.71|69.43|67.03|67.6|65.2|0
1653420600000|2022-05-24 19:30:00|69.24|66.84|69.38|66.98|69.64|67.24|68.68|66.28|0
1653420900000|2022-05-24 19:35:00|69.59|67.19|73.2|70.8|74.49|72.09|69.54|67.14|0
1653421200000|2022-05-24 19:40:00|73.26|70.86|71.28|68.88|74.6|72.2|70.56|68.16|0
1653421500000|2022-05-24 19:45:00|71|68.6|71.66|69.26|73.44|71.04|71|68.6|0
1653421800000|2022-05-24 19:50:00|72.05|69.65|69.27|66.87|72.49|70.09|69.27|66.87|0
1653422100000|2022-05-24 19:55:00|69.16|66.76|69.47|67.07|70.67|68.27|68.89|66.49|0
1653422400000|2022-05-24 20:00:00|69.69|67.29|72.1|69.7|72.82|70.42|69.69|67.29|0
1653422700000|2022-05-24 20:05:00|72.04|69.64|71.93|69.53|72.1|69.7|71.65|69.25|0
1653423000000|2022-05-24 20:10:00|71.79|69.39|72.26|69.86|72.26|69.86|71.63|69.23|0
1653423300000|2022-05-24 20:15:00|72.18|69.78|72.29|69.49|72.57|69.78|72.13|69.33|0
1653423600000|2022-05-24 20:20:00|72.18|69.38|71.03|68.23|72.24|69.44|70.65|67.85|0
1653423900000|2022-05-24 20:25:00|70.97|68.17|71.46|68.66|71.49|68.69|70.92|68.12|0
1653424200000|2022-05-24 20:30:00|71.52|68.72|71.46|68.66|71.6|68.8|71.35|68.55|0
1653424500000|2022-05-24 20:35:00|71.57|68.77|71.57|68.77|71.68|68.88|71.46|68.66|0
1653424800000|2022-05-24 20:40:00|71.68|68.88|71.73|68.93|71.9|69.1|71.62|68.82|0
1653425100000|2022-05-24 20:45:00|71.84|69.04|72.28|69.48|72.39|69.59|71.73|68.93|0
1653425400000|2022-05-24 20:50:00|72.39|69.59|72.56|69.76|72.56|69.76|72.28|69.48|0
1653425700000|2022-05-24 20:55:00|72.5|69.7|72.81|70.01|73.2|70.4|72.5|69.7|0
1653426000000|2022-05-24 21:00:00|72.86|70.06|72.87|70.07|72.9|70.1|72.74|69.94|0
1653426300000|2022-05-24 21:05:00|72.8|70|72.81|70.01|72.81|70.01|72.7|69.9|0
1653426600000|2022-05-24 21:10:00|72.76|69.96|72.77|69.97|72.81|70.01|72.74|69.94|0
1653426900000|2022-05-24 21:15:00|72.82|70.02|72.95|70.15|73|70.2|72.75|69.95|0
1653427200000|2022-05-24 21:20:00|72.92|70.12|72.88|70.08|72.92|70.12|72.77|69.97|0
1653427500000|2022-05-24 21:25:00|72.87|70.07|72.88|70.08|72.94|70.14|72.85|70.05|0
1653427800000|2022-05-24 21:30:00|72.76|69.96|72.85|70.05|72.86|70.06|72.76|69.96|0
1653428100000|2022-05-24 21:35:00|72.84|70.04|72.89|70.09|72.93|70.13|72.84|70.04|0
1653428400000|2022-05-24 21:40:00|72.93|70.13|72.91|70.11|72.93|70.13|72.91|70.11|0
1653428700000|2022-05-24 21:45:00|72.92|70.12|72.74|69.94|72.92|70.12|72.74|69.94|0
1653429000000|2022-05-24 21:50:00|72.8|70|72.95|70.15|72.95|70.15|72.8|70|0
1653429300000|2022-05-24 21:55:00|72.97|70.17|72.88|70.08|72.97|70.17|72.85|70.05|0
1653429600000|2022-05-24 22:00:00|72.9|70.1|73.37|70.57|73.49|70.69|72.9|70.1|0
1653429900000|2022-05-24 22:05:00|73.34|70.54|73.43|70.63|73.57|70.77|73.21|70.41|0
1653430200000|2022-05-24 22:10:00|73.48|70.68|74.75|71.95|74.81|72.01|73.43|70.63|0
1653430500000|2022-05-24 22:15:00|74.78|71.98|75.06|72.26|75.29|72.49|74.72|71.92|0
1653430800000|2022-05-24 22:20:00|74.97|72.17|74.95|72.15|75.06|72.26|74.49|71.69|0
1653431100000|2022-05-24 22:25:00|74.97|72.17|74.94|72.14|75.23|72.43|74.83|72.03|0
1653431400000|2022-05-24 22:30:00|74.89|72.09|75.23|72.43|75.23|72.43|74.66|71.86|0
1653431700000|2022-05-24 22:35:00|75.28|72.48|75.28|72.48|75.57|72.77|75.23|72.43|0
1653432000000|2022-05-24 22:40:00|75.25|72.45|75|72.2|75.4|72.6|74.94|72.14|0
1653432300000|2022-05-24 22:45:00|74.94|72.14|74.91|72.11|75|72.2|74.66|71.86|0
1653432600000|2022-05-24 22:50:00|74.88|72.08|74.65|71.85|74.91|72.11|74.54|71.74|0
1653432900000|2022-05-24 22:55:00|74.62|71.82|74.82|72.02|74.96|72.16|74.62|71.82|0
1653433200000|2022-05-24 23:00:00|74.96|72.16|74.99|72.19|75.08|72.28|74.82|72.02|0
1653433500000|2022-05-24 23:05:00|75.1|72.3|75.44|72.64|75.62|72.82|75.1|72.3|0
1653433800000|2022-05-24 23:10:00|75.39|72.59|75.79|72.99|75.84|73.04|75.39|72.59|0
1653434100000|2022-05-24 23:15:00|75.76|72.96|75.61|72.81|75.79|72.99|75.56|72.76|0
1653434400000|2022-05-24 23:20:00|75.67|72.87|75.67|72.87|75.73|72.93|75.61|72.81|0
1653434700000|2022-05-24 23:25:00|75.73|72.93|75.32|72.52|75.84|73.04|75.29|72.49|0
1653435000000|2022-05-24 23:30:00|75.38|72.58|75.49|72.69|75.72|72.92|75.38|72.58|0
1653435300000|2022-05-24 23:35:00|75.55|72.75|75.32|72.52|75.55|72.75|75.26|72.46|0
1653435600000|2022-05-24 23:40:00|75.29|72.49|75.03|72.23|75.32|72.52|75.03|72.23|0
1653435900000|2022-05-24 23:45:00|74.98|72.18|74.58|71.78|74.98|72.18|74.52|71.72|0
1653436200000|2022-05-24 23:50:00|74.55|71.75|74.35|71.55|74.69|71.89|74.35|71.55|0
1653436500000|2022-05-24 23:55:00|74.3|71.5|74.75|71.95|74.75|71.95|74.29|71.49|0
1653436800000|2022-05-25 00:00:00|74.69|71.89|73.95|71.15|74.69|71.89|73.9|71.1|0
1653437100000|2022-05-25 00:05:00|73.98|71.18|73.73|70.93|74.29|71.49|73.56|70.76|0
1653437400000|2022-05-25 00:10:00|73.67|70.87|72.33|69.53|73.67|70.87|72|69.2|0
1653437700000|2022-05-25 00:15:00|72.22|69.42|71.72|68.92|72.44|69.64|71.34|68.54|0
1653438000000|2022-05-25 00:20:00|71.78|68.98|71.89|69.09|72.11|69.31|71.45|68.65|0
1653438300000|2022-05-25 00:25:00|71.91|69.11|72.27|69.47|72.27|69.47|71.12|68.32|0
1653438600000|2022-05-25 00:30:00|72.38|69.58|72.05|69.25|72.66|69.86|71.94|69.14|0
1653438900000|2022-05-25 00:35:00|72.08|69.28|72.33|69.53|72.44|69.64|71.88|69.08|0
1653439200000|2022-05-25 00:40:00|72.35|69.55|72.82|70.02|72.82|70.02|72.35|69.55|0
1653439500000|2022-05-25 00:45:00|72.99|70.19|72.71|69.91|73.21|70.41|72.71|69.91|0
1653439800000|2022-05-25 00:50:00|72.77|69.97|72.6|69.8|73.1|70.3|72.54|69.74|0
1653440100000|2022-05-25 00:55:00|72.65|69.85|72.6|69.8|72.93|70.13|72.54|69.74|0
1653440400000|2022-05-25 01:00:00|72.49|69.69|73.15|70.35|73.18|70.38|72.49|69.69|0
1653440700000|2022-05-25 01:05:00|73.1|70.3|73.21|70.41|73.38|70.58|72.59|69.79|0
1653441000000|2022-05-25 01:10:00|73.26|70.46|73.09|70.29|73.51|70.71|72.82|70.02|0
1653441300000|2022-05-25 01:15:00|73.15|70.35|73.68|70.88|73.93|71.13|73.15|70.35|0
1653441600000|2022-05-25 01:20:00|73.65|70.85|73.26|70.46|73.88|71.08|72.98|70.18|0
1653441900000|2022-05-25 01:25:00|73.31|70.51|73.14|70.34|73.59|70.79|73.03|70.23|0
1653442200000|2022-05-25 01:30:00|73.2|70.4|73.31|70.51|73.37|70.57|72.98|70.18|0
1653442500000|2022-05-25 01:35:00|73.28|70.48|73.81|71.01|73.81|71.01|73.09|70.29|0
1653442800000|2022-05-25 01:40:00|73.78|70.98|73.45|70.65|73.81|71.01|73.42|70.62|0
1653443100000|2022-05-25 01:45:00|73.48|70.68|73.87|71.07|73.98|71.18|73.45|70.65|0
1653443400000|2022-05-25 01:50:00|73.89|71.09|73.53|70.73|73.92|71.12|73.47|70.67|0
1653443700000|2022-05-25 01:55:00|73.47|70.67|73.75|70.95|73.81|71.01|73.36|70.56|0
1653444000000|2022-05-25 02:00:00|73.86|71.06|74.99|72.19|75.13|72.33|73.86|71.06|0
1653444300000|2022-05-25 02:05:00|75.11|72.31|74.88|72.08|75.16|72.36|74.68|71.88|0
1653444600000|2022-05-25 02:10:00|74.82|72.02|74.54|71.74|74.99|72.19|74.54|71.74|0
1653444900000|2022-05-25 02:15:00|74.48|71.68|74.42|71.62|75.04|72.24|74.36|71.56|0
1653445200000|2022-05-25 02:20:00|74.45|71.65|74.59|71.79|74.82|72.02|74.42|71.62|0
1653445500000|2022-05-25 02:25:00|74.67|71.87|74.33|71.53|74.87|72.07|74.25|71.45|0
1653445800000|2022-05-25 02:30:00|74.3|71.5|74.05|71.25|74.47|71.67|73.8|71|0
1653446100000|2022-05-25 02:35:00|74.02|71.22|73.91|71.11|74.22|71.42|73.91|71.11|0
1653446400000|2022-05-25 02:40:00|73.88|71.08|73.62|70.82|73.96|71.16|73.6|70.8|0
1653446700000|2022-05-25 02:45:00|73.6|70.8|74.24|71.44|74.24|71.44|73.34|70.54|0
1653447000000|2022-05-25 02:50:00|74.3|71.5|74.07|71.27|74.44|71.64|74.02|71.22|0
1653447300000|2022-05-25 02:55:00|74.02|71.22|74.13|71.33|74.3|71.5|74.02|71.22|0
1653447600000|2022-05-25 03:00:00|74.1|71.3|74.46|71.66|74.58|71.78|74.1|71.3|0
1653447900000|2022-05-25 03:05:00|74.52|71.72|74.41|71.61|74.58|71.78|74.21|71.41|0
1653448200000|2022-05-25 03:10:00|74.46|71.66|74.97|72.17|74.97|72.17|74.35|71.55|0
1653448500000|2022-05-25 03:15:00|75|72.2|74.57|71.77|75.03|72.23|74.57|71.77|0
1653448800000|2022-05-25 03:20:00|74.52|71.72|74.68|71.88|74.71|71.91|74.29|71.49|0
1653449100000|2022-05-25 03:25:00|74.71|71.91|74.74|71.94|74.91|72.11|74.51|71.71|0
1653449400000|2022-05-25 03:30:00|74.8|72|75.48|72.68|75.48|72.68|74.74|71.94|0
1653449700000|2022-05-25 03:35:00|75.42|72.62|75.59|72.79|75.7|72.9|75.25|72.45|0
1653450000000|2022-05-25 03:40:00|75.65|72.85|75.99|73.19|76.05|73.25|75.48|72.68|0
1653450300000|2022-05-25 03:45:00|76.05|73.25|76.05|73.25|76.1|73.3|75.93|73.13|0
1653450600000|2022-05-25 03:50:00|75.99|73.19|76.04|73.24|76.07|73.27|75.99|73.19|0
1653450900000|2022-05-25 03:55:00|76.07|73.27|76.56|73.76|76.97|74.17|75.99|73.19|0
1653451200000|2022-05-25 04:00:00|76.59|73.79|76.27|73.47|76.62|73.82|76.21|73.41|0
1653451500000|2022-05-25 04:05:00|76.33|73.53|76.33|73.53|76.39|73.59|76.21|73.41|0
1653451800000|2022-05-25 04:10:00|76.21|73.41|75.75|72.95|76.21|73.41|75.64|72.84|0
1653452100000|2022-05-25 04:15:00|75.69|72.89|75.86|73.06|75.92|73.12|75.69|72.89|0
1653452400000|2022-05-25 04:20:00|75.89|73.09|75.98|73.18|76.15|73.35|75.86|73.06|0
1653452700000|2022-05-25 04:25:00|75.95|73.15|75.77|72.97|76|73.2|75.69|72.89|0
1653453000000|2022-05-25 04:30:00|75.8|73|75.97|73.17|76.15|73.35|75.77|72.97|0
1653453300000|2022-05-25 04:35:00|75.94|73.14|75.91|73.11|76.03|73.23|75.83|73.03|0
1653453600000|2022-05-25 04:40:00|75.86|73.06|75.91|73.11|75.97|73.17|75.74|72.94|0
1653453900000|2022-05-25 04:45:00|75.97|73.17|75.28|72.48|76.09|73.29|75.23|72.43|0
1653454200000|2022-05-25 04:50:00|75.31|72.51|75.57|72.77|75.74|72.94|75.31|72.51|0
1653454500000|2022-05-25 04:55:00|75.59|72.79|75.45|72.65|75.68|72.88|75.45|72.65|0
1653454800000|2022-05-25 05:00:00|75.39|72.59|75.53|72.73|75.91|73.11|75.31|72.51|0
1653455100000|2022-05-25 05:05:00|75.56|72.76|75.68|72.88|75.68|72.88|75.39|72.59|0
1653455400000|2022-05-25 05:10:00|75.65|72.85|76.08|73.28|76.31|73.51|75.62|72.82|0
1653455700000|2022-05-25 05:15:00|76.1|73.3|76.19|73.39|76.39|73.59|75.85|73.05|0
1653456000000|2022-05-25 05:20:00|76.16|73.36|76.02|73.22|76.25|73.45|75.96|73.16|0
1653456300000|2022-05-25 05:25:00|75.99|73.19|75.7|72.9|75.99|73.19|75.67|72.87|0
1653456600000|2022-05-25 05:30:00|75.61|72.81|75.18|72.38|75.61|72.81|75.04|72.24|0
1653456900000|2022-05-25 05:35:00|75.16|72.36|75.04|72.24|75.33|72.53|74.93|72.13|0
1653457200000|2022-05-25 05:40:00|75.1|72.3|74.81|72.01|75.1|72.3|74.53|71.73|0
1653457500000|2022-05-25 05:45:00|74.87|72.07|74.58|71.78|74.98|72.18|74.36|71.56|0
1653457800000|2022-05-25 05:50:00|74.64|71.84|74.67|71.87|74.78|71.98|74.3|71.5|0
1653458100000|2022-05-25 05:55:00|74.69|71.89|74.98|72.18|75|72.2|74.58|71.78|0
1653458400000|2022-05-25 06:00:00|74.95|72.15|74.13|71.33|75.38|72.58|73.96|71.16|0
1653458700000|2022-05-25 06:05:00|74.07|71.27|73.96|71.16|74.41|71.61|73.84|71.04|0
1653459000000|2022-05-25 06:10:00|73.98|71.18|73.62|70.82|74.18|71.38|73.51|70.71|0
1653459300000|2022-05-25 06:15:00|73.56|70.76|73|70.2|73.62|70.82|72.64|69.84|0
1653459600000|2022-05-25 06:20:00|72.97|70.17|73.05|70.25|73.39|70.59|72.94|70.14|0
1653459900000|2022-05-25 06:25:00|73.11|70.31|73.19|70.39|73.22|70.42|72.83|70.03|0
1653460200000|2022-05-25 06:30:00|73.17|70.37|73.44|70.64|73.44|70.64|72.77|69.97|0
1653460500000|2022-05-25 06:35:00|73.5|70.7|74.59|71.79|74.71|71.91|73.5|70.7|0
1653460800000|2022-05-25 06:40:00|74.62|71.82|75.3|72.5|75.42|72.62|74.45|71.65|0
1653461100000|2022-05-25 06:45:00|75.25|72.45|75.73|72.93|75.88|73.08|74.62|71.82|0
1653461400000|2022-05-25 06:50:00|75.59|72.79|75.99|73.19|76.39|73.59|75.42|72.62|0
1653461700000|2022-05-25 06:55:00|75.93|73.13|76.96|74.16|76.96|74.16|75.64|72.84|0
1653462000000|2022-05-25 07:00:00|76.7|73.9|75.12|72.32|76.76|73.96|74.95|72.15|0
1653462300000|2022-05-25 07:05:00|74.89|72.49|75.8|73.4|76.12|73.72|74.75|72.35|0
1653462600000|2022-05-25 07:10:00|75.72|73.32|75.89|73.49|76.06|73.66|75.12|72.72|0
1653462900000|2022-05-25 07:15:00|76|73.6|75.43|73.03|76.52|74.12|75.26|72.86|0
1653463200000|2022-05-25 07:20:00|75.46|73.06|74.97|72.57|75.54|73.14|74.12|71.72|0
1653463500000|2022-05-25 07:25:00|75|72.6|74.21|71.81|75.14|72.74|74.18|71.78|0
1653463800000|2022-05-25 07:30:00|74.18|71.78|73.73|71.33|74.21|71.81|73.33|70.93|0
1653464100000|2022-05-25 07:35:00|73.78|71.38|72.83|70.43|74.06|71.66|72.66|70.26|0
1653464400000|2022-05-25 07:40:00|72.89|70.49|73.16|70.76|73.58|71.18|72.77|70.37|0
1653464700000|2022-05-25 07:45:00|73.19|70.79|73.36|70.96|73.44|71.04|72.58|70.18|0
1653465000000|2022-05-25 07:50:00|73.33|70.93|73.5|71.1|73.89|71.49|73.16|70.76|0
1653465300000|2022-05-25 07:55:00|73.44|71.04|72.82|70.42|73.5|71.1|72.57|70.17|0
1653465600000|2022-05-25 08:00:00|72.85|70.45|72.02|69.62|73.27|70.87|71.39|68.99|0
1653465900000|2022-05-25 08:05:00|72.07|69.67|70.02|67.62|72.07|69.67|70.02|67.62|0
1653466200000|2022-05-25 08:10:00|70.08|67.68|70.56|68.16|70.7|68.3|69.8|67.4|0
1653466500000|2022-05-25 08:15:00|70.45|68.05|70.18|67.78|70.48|68.08|69.8|67.4|0
1653466800000|2022-05-25 08:20:00|70.13|67.73|70.61|68.21|70.75|68.35|69.96|67.56|0
1653467100000|2022-05-25 08:25:00|70.56|68.16|70.64|68.24|70.83|68.43|70.29|67.89|0
1653467400000|2022-05-25 08:30:00|70.69|68.29|71.51|69.11|71.6|69.2|70.69|68.29|0
1653467700000|2022-05-25 08:35:00|71.43|69.03|71.59|69.19|71.93|69.53|71.16|68.76|0
1653468000000|2022-05-25 08:40:00|71.54|69.14|71.87|69.47|72.03|69.63|71.54|69.14|0
1653468300000|2022-05-25 08:45:00|71.81|69.41|71.59|69.19|71.87|69.47|71.54|69.14|0
1653468600000|2022-05-25 08:50:00|71.65|69.25|72|69.6|72.14|69.74|71.37|68.97|0
1653468900000|2022-05-25 08:55:00|71.98|69.58|70.71|68.31|72.09|69.69|70.71|68.31|0
1653469200000|2022-05-25 09:00:00|70.66|68.26|69.87|67.47|70.77|68.37|69.68|67.28|0
1653469500000|2022-05-25 09:05:00|69.9|67.5|69.98|67.58|70.22|67.82|69.52|67.12|0
1653469800000|2022-05-25 09:10:00|70|67.6|68.63|66.23|70.17|67.77|68.63|66.23|0
1653470100000|2022-05-25 09:15:00|68.55|66.15|69.62|67.22|69.86|67.46|68.39|65.99|0
1653470400000|2022-05-25 09:20:00|69.65|67.25|69.62|67.22|69.78|67.38|69.25|66.85|0
1653470700000|2022-05-25 09:25:00|69.68|67.28|69.84|67.44|70.05|67.65|68.98|66.58|0
1653471000000|2022-05-25 09:30:00|69.78|67.38|70.54|68.14|70.59|68.19|69.4|67|0
1653471300000|2022-05-25 09:35:00|70.51|68.11|70.54|68.14|70.87|68.47|70.27|67.87|0
1653471600000|2022-05-25 09:40:00|70.59|68.19|70.16|67.76|70.65|68.25|70.1|67.7|0
1653471900000|2022-05-25 09:45:00|70.1|67.7|71.03|68.63|71.03|68.63|70.05|67.65|0
1653472200000|2022-05-25 09:50:00|70.97|68.57|71.71|69.31|71.9|69.5|70.92|68.52|0
1653472500000|2022-05-25 09:55:00|71.65|69.25|71.43|69.03|71.79|69.39|71.32|68.92|0
1653472800000|2022-05-25 10:00:00|71.35|68.95|71.9|69.5|72.07|69.67|71.32|68.92|0
1653473100000|2022-05-25 10:05:00|71.95|69.55|71.87|69.47|72.06|69.66|71.57|69.17|0
1653473400000|2022-05-25 10:10:00|71.84|69.44|71.29|68.89|72.28|69.88|71.18|68.78|0
1653473700000|2022-05-25 10:15:00|71.26|68.86|71.29|68.89|71.4|69|70.93|68.53|0
1653474000000|2022-05-25 10:20:00|71.26|68.86|71.56|69.16|71.73|69.33|71.18|68.78|0
1653474300000|2022-05-25 10:25:00|71.64|69.24|71.45|69.05|72|69.6|71.45|69.05|0
1653474600000|2022-05-25 10:30:00|71.4|69|70.68|68.28|71.45|69.05|70.58|68.18|0
1653474900000|2022-05-25 10:35:00|70.74|68.34|70.57|68.17|70.79|68.39|70.41|68.01|0
1653475200000|2022-05-25 10:40:00|70.68|68.28|71.03|68.63|71.23|68.83|70.63|68.23|0
1653475500000|2022-05-25 10:45:00|70.95|68.55|69.35|66.95|70.95|68.55|69.17|66.77|0
1653475800000|2022-05-25 10:50:00|69.27|66.87|69.38|66.98|69.6|67.2|68.84|66.44|0
1653476100000|2022-05-25 10:55:00|69.41|67.01|69|66.6|69.41|67.01|68.84|66.44|0
1653476400000|2022-05-25 11:00:00|68.95|66.55|69.59|67.19|69.75|67.35|68.76|66.36|0
1653476700000|2022-05-25 11:05:00|69.62|67.22|70.35|67.95|70.62|68.22|69.51|67.11|0
1653477000000|2022-05-25 11:10:00|70.3|67.9|69.3|66.9|70.3|67.9|69.03|66.63|0
1653477300000|2022-05-25 11:15:00|69.32|66.92|69.49|67.09|69.54|67.14|67.66|65.26|0
1653477600000|2022-05-25 11:20:00|69.3|66.9|68.42|66.02|69.43|67.03|68.42|66.02|0
1653477900000|2022-05-25 11:25:00|67.92|65.52|68.29|65.89|68.37|65.97|67.16|64.76|0
1653478200000|2022-05-25 11:30:00|68.31|65.91|67.68|65.28|68.74|66.34|67.63|65.23|0
1653478500000|2022-05-25 11:35:00|67.63|65.23|67.57|65.17|67.94|65.54|67.05|64.65|0
1653478800000|2022-05-25 11:40:00|67.73|65.33|66.92|64.52|67.73|65.33|66.74|64.34|0
1653479100000|2022-05-25 11:45:00|66.94|64.54|67.57|65.17|67.67|65.27|66.55|64.15|0
1653479400000|2022-05-25 11:50:00|67.62|65.22|68.31|65.91|68.44|66.04|67.46|65.06|0
1653479700000|2022-05-25 11:55:00|68.25|65.85|68.04|65.64|69.05|66.65|67.8|65.4|0
1653480000000|2022-05-25 12:00:00|68.09|65.69|67.93|65.53|68.15|65.75|67.49|65.09|0
1653480300000|2022-05-25 12:05:00|67.88|65.48|67.12|64.72|67.91|65.51|67.04|64.64|0
1653480600000|2022-05-25 12:10:00|67.25|64.85|67.85|65.45|67.93|65.53|66.88|64.48|0
1653480900000|2022-05-25 12:15:00|67.88|65.48|67.51|65.11|68.14|65.74|67.46|65.06|0
1653481200000|2022-05-25 12:20:00|67.46|65.06|68.03|65.63|68.14|65.74|67.46|65.06|0
1653481500000|2022-05-25 12:25:00|67.98|65.58|67.22|64.82|68.14|65.74|67.22|64.82|0
1653481800000|2022-05-25 12:30:00|67.19|64.79|68.67|66.27|69.2|66.8|66.2|63.8|0
1653482100000|2022-05-25 12:35:00|68.99|66.59|68.24|65.84|68.99|66.59|67.82|65.42|0
1653482400000|2022-05-25 12:40:00|68.19|65.79|67.97|65.57|68.66|66.26|67.55|65.15|0
1653482700000|2022-05-25 12:45:00|67.95|65.55|68.18|65.78|68.5|66.1|67.79|65.39|0
1653483000000|2022-05-25 12:50:00|68.21|65.81|66.8|64.4|70.22|67.82|66.8|64.4|0
1653483300000|2022-05-25 12:55:00|66.85|64.45|66.74|64.34|67.08|64.68|66.17|63.77|0
1653483600000|2022-05-25 13:00:00|66.79|64.39|66.56|64.16|67.48|65.08|66.37|63.97|0
1653483900000|2022-05-25 13:05:00|66.58|64.18|67.63|65.23|67.69|65.29|66.43|64.03|0
1653484200000|2022-05-25 13:10:00|67.58|65.18|66.74|64.34|67.58|65.18|66.58|64.18|0
1653484500000|2022-05-25 13:15:00|66.79|64.39|66.58|64.18|66.84|64.44|66.22|63.82|0
1653484800000|2022-05-25 13:20:00|66.53|64.13|67.58|65.18|67.58|65.18|66.53|64.13|0
1653485100000|2022-05-25 13:25:00|67.52|65.12|66.58|64.18|67.58|65.18|66.18|63.78|0
1653485400000|2022-05-25 13:30:00|66.55|64.15|69.49|67.09|69.93|67.53|66.06|63.66|0
1653485700000|2022-05-25 13:35:00|69.71|67.31|71.18|68.78|72.11|69.71|68.81|66.41|0
1653486000000|2022-05-25 13:40:00|71.42|69.02|71.22|68.82|71.87|69.47|69.37|66.97|0
1653486300000|2022-05-25 13:45:00|71.82|69.42|68.96|66.56|72.93|70.53|68.56|66.16|0
1653486600000|2022-05-25 13:50:00|68.75|66.35|70.56|68.16|70.94|68.54|68.75|66.35|0
1653486900000|2022-05-25 13:55:00|70.69|68.29|71.98|69.58|72.42|70.02|70.28|67.88|0
1653487200000|2022-05-25 14:00:00|71.9|69.5|72.2|69.8|72.98|70.58|70.8|68.4|0
1653487500000|2022-05-25 14:05:00|72.26|69.86|71.07|68.67|72.26|69.86|69.9|67.5|0
1653487800000|2022-05-25 14:10:00|71.21|68.81|73.09|70.69|73.31|70.91|70.25|67.85|0
1653488100000|2022-05-25 14:15:00|73.03|70.63|72.87|70.47|73.66|71.26|71.04|68.64|0
1653488400000|2022-05-25 14:20:00|72.93|70.53|73.09|70.69|73.77|71.37|72.26|69.86|0
1653488700000|2022-05-25 14:25:00|73.26|70.86|74.96|72.56|75.04|72.64|73.15|70.75|0
1653489000000|2022-05-25 14:30:00|75.07|72.67|76.51|74.11|76.74|74.34|74.33|71.93|0
1653489300000|2022-05-25 14:35:00|76.74|74.34|77.05|74.65|78.77|76.37|76.3|73.9|0
1653489600000|2022-05-25 14:40:00|77.34|74.94|75.83|73.43|77.4|75|74.8|72.4|0
1653489900000|2022-05-25 14:45:00|75.78|73.38|74.4|72|75.95|73.55|73.5|71.1|0
1653490200000|2022-05-25 14:50:00|74.49|72.09|74.29|71.89|75.14|72.74|74.18|71.78|0
1653490500000|2022-05-25 14:55:00|74.4|72|75.2|72.8|75.72|73.32|74.12|71.72|0
1653490800000|2022-05-25 15:00:00|75.31|72.91|73.27|70.87|75.31|72.91|72.82|70.42|0
1653491100000|2022-05-25 15:05:00|73.44|71.04|74.34|71.94|75.03|72.63|73.05|70.65|0
1653491400000|2022-05-25 15:10:00|74.29|71.89|74.68|72.28|75.25|72.85|73.95|71.55|0
1653491700000|2022-05-25 15:15:00|74.62|72.22|74.62|72.22|75.37|72.97|74.11|71.71|0
1653492000000|2022-05-25 15:20:00|74.68|72.28|76.62|74.22|76.97|74.57|73.7|71.3|0
1653492300000|2022-05-25 15:25:00|76.86|74.46|76.05|73.65|76.86|74.46|75.82|73.42|0
1653492600000|2022-05-25 15:30:00|76.11|73.71|74.29|71.89|76.11|73.71|74|71.6|0
1653492900000|2022-05-25 15:35:00|74.23|71.83|74.01|71.61|74.62|72.22|71.96|69.56|0
1653493200000|2022-05-25 15:40:00|73.81|71.41|75.19|72.79|75.59|73.19|73.51|71.11|0
1653493500000|2022-05-25 15:45:00|75.14|72.74|75.62|73.22|76.1|73.7|74.74|72.34|0
1653493800000|2022-05-25 15:50:00|75.65|73.25|75.08|72.68|75.99|73.59|74.8|72.4|0
1653494100000|2022-05-25 15:55:00|75.19|72.79|75.13|72.73|76.22|73.82|75.02|72.62|0
1653494400000|2022-05-25 16:00:00|75.16|72.76|75.76|73.36|76.39|73.99|75.02|72.62|0
1653494700000|2022-05-25 16:05:00|75.7|73.3|74.23|71.83|76.21|73.81|73.89|71.49|0
1653495000000|2022-05-25 16:10:00|73.95|71.55|74.82|72.42|75.19|72.79|73.95|71.55|0
1653495300000|2022-05-25 16:15:00|74.79|72.39|73.94|71.54|75.01|72.61|73.44|71.04|0
1653495600000|2022-05-25 16:20:00|73.78|71.38|72.33|69.93|73.89|71.49|72.22|69.82|0
1653495900000|2022-05-25 16:25:00|72.44|70.04|71.92|69.52|72.44|70.04|70.8|68.4|0
1653496200000|2022-05-25 16:30:00|72|69.6|68.88|66.48|72.88|70.48|68.67|66.27|0
1653496500000|2022-05-25 16:35:00|68.72|66.32|68.51|66.11|69.2|66.8|67.76|65.36|0
1653496800000|2022-05-25 16:40:00|68.45|66.05|69.42|67.02|69.47|67.07|68.45|66.05|0
1653497100000|2022-05-25 16:45:00|69.47|67.07|70.45|68.05|70.64|68.24|69.31|66.91|0
1653497400000|2022-05-25 16:50:00|70.39|67.99|69.74|67.34|70.39|67.99|69.36|66.96|0
1653497700000|2022-05-25 16:55:00|69.63|67.23|70.66|68.26|70.66|68.26|68.93|66.53|0
1653498000000|2022-05-25 17:00:00|70.56|68.16|69.66|67.26|70.56|68.16|69.31|66.91|0
1653498300000|2022-05-25 17:05:00|69.79|67.39|69.84|67.44|70.17|67.77|69.3|66.9|0
1653498600000|2022-05-25 17:10:00|69.95|67.55|69.36|66.96|70.06|67.66|68.07|65.67|0
1653498900000|2022-05-25 17:15:00|69.41|67.01|69.68|67.28|70.55|68.15|69.36|66.96|0
1653499200000|2022-05-25 17:20:00|69.79|67.39|69.46|67.06|70.11|67.71|68.92|66.52|0
1653499500000|2022-05-25 17:25:00|69.51|67.11|70.44|68.04|70.87|68.47|68.87|66.47|0
1653499800000|2022-05-25 17:30:00|70.49|68.09|70.93|68.53|70.98|68.58|70.16|67.76|0
1653500100000|2022-05-25 17:35:00|70.82|68.42|71.09|68.69|72.14|69.74|70.76|68.36|0
1653500400000|2022-05-25 17:40:00|71.2|68.8|71.42|69.02|71.59|69.19|70.54|68.14|0
1653500700000|2022-05-25 17:45:00|71.48|69.08|71.75|69.35|71.81|69.41|70.95|68.55|0
1653501000000|2022-05-25 17:50:00|71.81|69.41|70.46|68.06|71.86|69.46|70.16|67.76|0
1653501300000|2022-05-25 17:55:00|70.43|68.03|70.94|68.06|71.41|68.53|70.29|67.41|0
1653501600000|2022-05-25 18:00:00|70.83|67.95|73.04|70.16|75.3|72.42|70.29|67.41|0
1653501900000|2022-05-25 18:05:00|73.29|70.41|67.82|64.94|74.02|71.14|64.94|62.06|0
1653502200000|2022-05-25 18:10:00|67.98|65.1|69.73|66.85|70.91|68.03|67.5|64.62|0
1653502500000|2022-05-25 18:15:00|69.76|66.88|70.82|67.94|73.02|70.14|69.27|66.39|0
1653502800000|2022-05-25 18:20:00|71.02|68.14|71.96|69.08|72.91|70.03|70.41|67.53|0
1653503100000|2022-05-25 18:25:00|72.07|69.19|74.21|71.33|74.61|71.73|71.59|68.71|0
1653503400000|2022-05-25 18:30:00|74.49|71.61|74.66|71.78|75.18|72.3|73.36|70.48|0
1653503700000|2022-05-25 18:35:00|74.72|71.84|73.57|70.69|76.02|73.14|73.52|70.64|0
1653504000000|2022-05-25 18:40:00|73.8|70.92|74.37|71.49|76.2|73.32|73.52|70.64|0
1653504300000|2022-05-25 18:45:00|74.59|71.71|73.91|71.03|75.22|72.34|73.91|71.03|0
1653504600000|2022-05-25 18:50:00|74.31|71.43|76.55|73.67|76.72|73.84|74.25|71.37|0
1653504900000|2022-05-25 18:55:00|76.67|73.79|75.44|72.56|77.5|74.62|74.92|72.04|0
1653505200000|2022-05-25 19:00:00|75.55|72.67|78.36|75.48|78.78|75.9|75.09|72.21|0
1653505500000|2022-05-25 19:05:00|78.24|75.36|78.89|76.01|79.13|76.25|77.41|74.53|0
1653505800000|2022-05-25 19:10:00|78.78|75.9|79.19|76.31|79.67|76.79|78.54|75.66|0
1653506100000|2022-05-25 19:15:00|79.37|76.49|77.82|74.94|79.37|76.49|77.53|74.65|0
1653506400000|2022-05-25 19:20:00|77.88|75|77.79|74.91|78.53|75.65|77.23|74.35|0
1653506700000|2022-05-25 19:25:00|77.82|74.94|77.41|74.53|78.35|75.47|77.17|74.29|0
1653507000000|2022-05-25 19:30:00|77.47|74.59|76.99|74.11|78.65|75.77|76.64|73.76|0
1653507300000|2022-05-25 19:35:00|76.76|73.88|75.83|72.95|76.94|74.06|75.31|72.43|0
1653507600000|2022-05-25 19:40:00|75.65|72.77|76.35|73.47|76.52|73.64|74.73|71.85|0
1653507900000|2022-05-25 19:45:00|76.17|73.29|77.75|74.87|77.75|74.87|74.84|71.96|0
1653508200000|2022-05-25 19:50:00|76.72|73.84|76.82|73.7|77.11|73.99|75.2|72.08|0
1653508500000|2022-05-25 19:55:00|76.64|73.52|77.16|74.28|77.98|75.1|76.46|73.52|0
1653508800000|2022-05-25 20:00:00|77.04|74.16|77.39|74.51|77.74|74.86|77.04|74.16|0
1653509100000|2022-05-25 20:05:00|77.45|74.57|75.59|72.71|77.74|74.86|75.59|72.71|0
1653509400000|2022-05-25 20:10:00|75.65|72.77|76.05|73.17|76.81|73.93|75.37|72.49|0
1653509700000|2022-05-25 20:15:00|75.95|72.59|76.49|73.13|76.64|73.28|75.89|72.53|0
1653510000000|2022-05-25 20:20:00|76.52|73.16|73.73|70.37|76.52|73.16|73.56|70.2|0
1653510300000|2022-05-25 20:25:00|73.78|70.42|74.15|70.79|74.15|70.79|72.89|69.53|0
1653510600000|2022-05-25 20:30:00|73.95|70.59|75.66|72.3|75.71|72.35|73.75|70.39|0
1653510900000|2022-05-25 20:35:00|75.65|72.29|75.94|72.58|76.17|72.81|75.22|71.86|0
1653511200000|2022-05-25 20:40:00|75.91|72.55|75.02|71.66|75.91|72.55|75.02|71.66|0
1653511500000|2022-05-25 20:45:00|74.97|71.61|74.85|71.49|75.19|71.83|74.51|71.15|0
1653511800000|2022-05-25 20:50:00|74.91|71.55|75.36|72|75.42|72.06|74.74|71.38|0
1653512100000|2022-05-25 20:55:00|75.28|71.92|75.96|72.6|75.96|72.6|75.28|71.92|0
1653512400000|2022-05-25 21:00:00|75.71|72.35|75.7|72.34|75.86|72.5|75.7|72.34|0
1653512700000|2022-05-25 21:05:00|75.71|72.35|75.79|72.43|75.8|72.44|75.63|72.27|0
1653513000000|2022-05-25 21:10:00|75.78|72.42|75.7|72.34|75.78|72.42|75.58|72.22|0
1653513300000|2022-05-25 21:15:00|75.71|72.35|75.72|72.36|75.75|72.39|75.66|72.3|0
1653513600000|2022-05-25 21:20:00|75.7|72.34|75.64|72.28|75.71|72.35|75.6|72.24|0
1653513900000|2022-05-25 21:25:00|75.63|72.27|75.77|72.41|75.77|72.41|75.62|72.26|0
1653514200000|2022-05-25 21:30:00|75.76|72.4|75.83|72.47|75.84|72.48|75.76|72.4|0
1653514500000|2022-05-25 21:35:00|75.79|72.43|75.88|72.52|75.88|72.52|75.77|72.41|0
1653514800000|2022-05-25 21:40:00|75.89|72.53|75.92|72.56|75.93|72.57|75.81|72.45|0
1653515100000|2022-05-25 21:45:00|75.93|72.57|75.86|72.5|75.97|72.61|75.81|72.45|0
1653515400000|2022-05-25 21:50:00|75.9|72.54|75.96|72.6|75.98|72.62|75.87|72.51|0
1653515700000|2022-05-25 21:55:00|76.04|72.68|75.95|72.59|76.04|72.68|75.76|72.4|0
1653516000000|2022-05-25 22:00:00|76.29|72.93|76.69|73.33|77.01|73.65|76.29|72.93|0
1653516300000|2022-05-25 22:05:00|76.72|73.36|76.57|73.21|76.86|73.5|76.37|73.01|0
1653516600000|2022-05-25 22:10:00|76.6|73.24|77.3|73.94|77.36|74|76.57|73.21|0
1653516900000|2022-05-25 22:15:00|77.36|74|77.12|73.76|77.36|74|77.01|73.65|0
1653517200000|2022-05-25 22:20:00|77.06|73.7|76.77|73.41|77.15|73.79|76.72|73.36|0
1653517500000|2022-05-25 22:25:00|76.72|73.36|76.02|72.66|76.86|73.5|75.96|72.6|0
1653517800000|2022-05-25 22:30:00|76.08|72.72|76.34|72.98|76.34|72.98|75.93|72.57|0
1653518100000|2022-05-25 22:35:00|76.31|72.95|76.54|73.18|76.65|73.29|76.31|72.95|0
1653518400000|2022-05-25 22:40:00|76.65|73.29|76.36|73|76.83|73.47|76.36|73|0
1653518700000|2022-05-25 22:45:00|76.27|72.91|76.16|72.8|76.36|73|76.16|72.8|0
1653519000000|2022-05-25 22:50:00|76.19|72.83|76.21|72.85|76.3|72.94|76.07|72.71|0
1653519300000|2022-05-25 22:55:00|76.24|72.88|76.99|73.63|77.05|73.69|76.07|72.71|0
1653519600000|2022-05-25 23:00:00|77.11|73.75|77.17|73.81|77.23|73.87|76.88|73.52|0
1653519900000|2022-05-25 23:05:00|77.23|73.87|76.82|73.46|77.25|73.89|76.82|73.46|0
1653520200000|2022-05-25 23:10:00|76.88|73.52|77.45|74.09|77.46|74.1|76.87|73.51|0
1653520500000|2022-05-25 23:15:00|77.51|74.15|77.28|73.92|77.57|74.21|77.28|73.92|0
1653520800000|2022-05-25 23:20:00|77.22|73.86|76.99|73.63|77.28|73.92|76.99|73.63|0
1653521100000|2022-05-25 23:25:00|77.01|73.65|77.01|73.65|77.04|73.68|76.84|73.48|0
1653521400000|2022-05-25 23:30:00|76.99|73.63|76.69|73.33|77.24|73.88|76.66|73.3|0
1653521700000|2022-05-25 23:35:00|76.81|73.45|76.58|73.22|76.98|73.62|76.52|73.16|0
1653522000000|2022-05-25 23:40:00|76.35|72.99|76.75|73.39|76.87|73.51|76.35|72.99|0
1653522300000|2022-05-25 23:45:00|76.81|73.45|76.6|73.24|77.04|73.68|76.4|73.04|0
1653522600000|2022-05-25 23:50:00|76.52|73.16|75.71|72.35|76.57|73.21|75.71|72.35|0
1653522900000|2022-05-25 23:55:00|75.68|72.32|75.68|72.32|75.88|72.52|75.42|72.06|0
1653523200000|2022-05-26 00:00:00|75.53|72.17|76.57|73.21|76.77|73.41|75.36|72|0
1653523500000|2022-05-26 00:05:00|76.45|73.09|77.79|74.43|77.79|74.43|76.34|72.98|0
1653523800000|2022-05-26 00:10:00|77.96|74.6|79.97|76.61|80.27|76.91|77.85|74.49|0
1653524100000|2022-05-26 00:15:00|79.85|76.49|78.61|75.25|79.85|76.49|78.61|75.25|0
1653524400000|2022-05-26 00:20:00|78.55|75.19|78.49|75.13|78.9|75.54|78.43|75.07|0
1653524700000|2022-05-26 00:25:00|78.55|75.19|79.67|76.31|79.67|76.31|78.43|75.07|0
1653525000000|2022-05-26 00:30:00|79.7|76.34|80.38|77.02|80.56|77.2|79.19|75.83|0
1653525300000|2022-05-26 00:35:00|80.26|76.9|79.75|76.39|80.26|76.9|79.37|76.01|0
1653525600000|2022-05-26 00:40:00|79.79|76.43|80.8|77.44|80.86|77.5|79.4|76.04|0
1653525900000|2022-05-26 00:45:00|80.77|77.41|80.5|77.14|81.1|77.74|80.5|77.14|0
1653526200000|2022-05-26 00:50:00|80.56|77.2|80.47|77.11|80.56|77.2|80.08|76.72|0
1653526500000|2022-05-26 00:55:00|80.5|77.14|80.74|77.38|80.74|77.38|80.02|76.66|0
1653526800000|2022-05-26 01:00:00|80.71|77.35|80.55|77.19|80.71|77.35|80.26|76.9|0
1653527100000|2022-05-26 01:05:00|80.49|77.13|81.15|77.79|81.15|77.79|80.2|76.84|0
1653527400000|2022-05-26 01:10:00|81.12|77.76|80.43|77.07|81.15|77.79|80.43|77.07|0
1653527700000|2022-05-26 01:15:00|80.4|77.04|80.43|77.07|80.79|77.43|80.25|76.89|0
1653528000000|2022-05-26 01:20:00|80.4|77.04|79.5|76.14|80.46|77.1|79.42|76.06|0
1653528300000|2022-05-26 01:25:00|79.53|76.17|79.06|75.7|79.59|76.23|79.06|75.7|0
1653528600000|2022-05-26 01:30:00|79.12|75.76|78.88|75.52|79.12|75.76|78.41|75.05|0
1653528900000|2022-05-26 01:35:00|78.82|75.46|77.82|74.46|78.82|75.46|77.32|73.96|0
1653529200000|2022-05-26 01:40:00|77.73|74.37|77.82|74.46|78.2|74.84|77.53|74.17|0
1653529500000|2022-05-26 01:45:00|77.76|74.4|77.52|74.16|78.14|74.78|77.12|73.76|0
1653529800000|2022-05-26 01:50:00|77.49|74.13|77.64|74.28|77.93|74.57|77.43|74.07|0
1653530100000|2022-05-26 01:55:00|77.52|74.16|76.65|73.29|77.52|74.16|76.36|73|0
1653530400000|2022-05-26 02:00:00|76.71|73.35|76.65|73.29|77.14|73.78|76.42|73.06|0
1653530700000|2022-05-26 02:05:00|76.53|73.17|76.99|73.63|76.99|73.63|76.53|73.17|0
1653531000000|2022-05-26 02:10:00|77.05|73.69|76.15|72.79|77.23|73.87|75.95|72.59|0
1653531300000|2022-05-26 02:15:00|76.12|72.76|76.87|73.51|76.87|73.51|76.07|72.71|0
1653531600000|2022-05-26 02:20:00|77.02|73.66|76.99|73.63|77.05|73.69|76.41|73.05|0
1653531900000|2022-05-26 02:25:00|77.02|73.66|77.07|73.71|77.45|74.09|76.93|73.57|0
1653532200000|2022-05-26 02:30:00|77.1|73.74|77.68|74.32|77.74|74.38|77.1|73.74|0
1653532500000|2022-05-26 02:35:00|77.74|74.38|77.1|73.74|77.74|74.38|77.04|73.68|0
1653532800000|2022-05-26 02:40:00|77.19|73.83|77.16|73.8|77.59|74.23|76.75|73.39|0
1653533100000|2022-05-26 02:45:00|77.22|73.86|76.98|73.62|77.39|74.03|76.98|73.62|0
1653533400000|2022-05-26 02:50:00|76.92|73.56|77.15|73.79|77.21|73.85|76.92|73.56|0
1653533700000|2022-05-26 02:55:00|77.1|73.74|76.8|73.44|77.27|73.91|76.77|73.41|0
1653534000000|2022-05-26 03:00:00|76.75|73.39|76.86|73.5|76.98|73.62|76.69|73.33|0
1653534300000|2022-05-26 03:05:00|76.8|73.44|75.42|72.06|76.8|73.44|75.31|71.95|0
1653534600000|2022-05-26 03:10:00|75.48|72.12|75.25|71.89|75.56|72.2|74.96|71.6|0
1653534900000|2022-05-26 03:15:00|75.19|71.83|74.53|71.17|75.36|72|74.31|70.95|0
1653535200000|2022-05-26 03:20:00|74.51|71.15|75.39|72.03|75.47|72.11|74.45|71.09|0
1653535500000|2022-05-26 03:25:00|75.53|72.17|75.64|72.28|75.78|72.42|75.07|71.71|0
1653535800000|2022-05-26 03:30:00|75.61|72.25|76.33|72.97|76.56|73.2|75.41|72.05|0
1653536100000|2022-05-26 03:35:00|76.3|72.94|75.93|72.57|76.5|73.14|75.93|72.57|0
1653536400000|2022-05-26 03:40:00|75.98|72.62|76.39|73.03|76.53|73.17|75.98|72.62|0
1653536700000|2022-05-26 03:45:00|76.33|72.97|76.44|73.08|76.44|73.08|76.24|72.88|0
1653537000000|2022-05-26 03:50:00|76.33|72.97|76.29|72.93|76.41|73.05|76.21|72.85|0
1653537300000|2022-05-26 03:55:00|76.27|72.91|76.87|73.51|77.13|73.77|76.21|72.85|0
1653537600000|2022-05-26 04:00:00|76.9|73.54|76.58|73.22|77.02|73.66|76.55|73.19|0
1653537900000|2022-05-26 04:05:00|76.67|73.31|76.46|73.1|76.78|73.42|76.44|73.08|0
1653538200000|2022-05-26 04:10:00|76.49|73.13|76.35|72.99|76.67|73.31|76.29|72.93|0
1653538500000|2022-05-26 04:15:00|76.38|73.02|76.37|73.01|76.55|73.19|76.32|72.96|0
1653538800000|2022-05-26 04:20:00|76.43|73.07|75.97|72.61|76.49|73.13|75.85|72.49|0
1653539100000|2022-05-26 04:25:00|75.88|72.52|75.91|72.55|75.97|72.61|75.68|72.32|0
1653539400000|2022-05-26 04:30:00|75.94|72.58|75.91|72.55|76.05|72.69|75.91|72.55|0
1653539700000|2022-05-26 04:35:00|75.85|72.49|76.14|72.78|76.28|72.92|75.85|72.49|0
1653540000000|2022-05-26 04:40:00|76.17|72.81|75.62|72.26|76.2|72.84|75.5|72.14|0
1653540300000|2022-05-26 04:45:00|75.56|72.2|75.73|72.37|75.85|72.49|75.56|72.2|0
1653540600000|2022-05-26 04:50:00|75.7|72.34|74.93|71.57|75.73|72.37|74.82|71.46|0
1653540900000|2022-05-26 04:55:00|74.9|71.54|74.82|71.46|74.99|71.63|74.65|71.29|0
1653541200000|2022-05-26 05:00:00|74.76|71.4|74.98|71.62|75.1|71.74|74.33|70.97|0
1653541500000|2022-05-26 05:05:00|74.9|71.54|75.33|71.97|75.38|72.02|74.78|71.42|0
1653541800000|2022-05-26 05:10:00|75.38|72.02|75.07|71.71|75.61|72.25|75.04|71.68|0
1653542100000|2022-05-26 05:15:00|75.1|71.74|75.32|71.96|75.44|72.08|74.53|71.17|0
1653542400000|2022-05-26 05:20:00|75.29|71.93|74.98|71.62|75.61|72.25|74.98|71.62|0
1653542700000|2022-05-26 05:25:00|75.04|71.68|75.15|71.79|75.26|71.9|74.81|71.45|0
1653543000000|2022-05-26 05:30:00|75.21|71.85|75.49|72.13|75.6|72.24|75.12|71.76|0
1653543300000|2022-05-26 05:35:00|75.55|72.19|74.97|71.61|75.6|72.24|74.92|71.56|0
1653543600000|2022-05-26 05:40:00|74.92|71.56|75.26|71.9|75.49|72.13|74.86|71.5|0
1653543900000|2022-05-26 05:45:00|75.37|72.01|75.28|71.92|75.66|72.3|75.09|71.73|0
1653544200000|2022-05-26 05:50:00|75.31|71.95|74.12|70.76|75.31|71.95|74.12|70.76|0
1653544500000|2022-05-26 05:55:00|74.18|70.82|74.29|70.93|74.57|71.21|73.61|70.25|0
1653544800000|2022-05-26 06:00:00|74.4|71.04|73.97|70.61|74.82|71.46|73.8|70.44|0
1653545100000|2022-05-26 06:05:00|73.95|70.59|73.72|70.36|74.29|70.93|73.5|70.14|0
1653545400000|2022-05-26 06:10:00|73.69|70.33|73.94|70.58|74.4|71.04|73.69|70.33|0
1653545700000|2022-05-26 06:15:00|74.11|70.75|74.96|71.6|74.96|71.6|74.08|70.72|0
1653546000000|2022-05-26 06:20:00|74.9|71.54|75.19|71.83|75.19|71.83|74.45|71.09|0
1653546300000|2022-05-26 06:25:00|75.02|71.66|74.64|71.28|75.19|71.83|74.5|71.14|0
1653546600000|2022-05-26 06:30:00|74.67|71.31|74.39|71.03|74.67|71.31|74.16|70.8|0
1653546900000|2022-05-26 06:35:00|74.3|70.94|74.73|71.37|75.07|71.71|74.3|70.94|0
1653547200000|2022-05-26 06:40:00|74.67|71.31|75.32|71.96|75.91|72.55|74.56|71.2|0
1653547500000|2022-05-26 06:45:00|75.29|71.93|75.15|71.79|75.72|72.36|75.09|71.73|0
1653547800000|2022-05-26 06:50:00|75.18|71.82|75.43|72.07|75.49|72.13|75.15|71.79|0
1653548100000|2022-05-26 06:55:00|75.49|72.13|75.72|72.36|76.01|72.65|75.43|72.07|0
1653548400000|2022-05-26 07:00:00|75.66|72.3|76.03|72.67|76.64|73.28|75.66|72.3|0
1653548700000|2022-05-26 07:05:00|75.76|72.88|76.11|73.23|76.34|73.46|75.48|72.6|0
1653549000000|2022-05-26 07:10:00|76.08|73.2|75.79|72.91|76.34|73.46|75.65|72.77|0
1653549300000|2022-05-26 07:15:00|75.7|72.82|76.65|73.77|76.71|73.83|75.7|72.82|0
1653549600000|2022-05-26 07:20:00|76.68|73.8|77.21|74.33|77.32|74.44|76.57|73.69|0
1653549900000|2022-05-26 07:25:00|77.26|74.38|77.47|74.59|77.5|74.62|77.09|74.21|0
1653550200000|2022-05-26 07:30:00|77.55|74.67|78.43|75.55|78.43|75.55|77.55|74.67|0
1653550500000|2022-05-26 07:35:00|78.37|75.49|79.5|76.62|79.5|76.62|78.08|75.2|0
1653550800000|2022-05-26 07:40:00|79.56|76.68|80.31|77.43|81.49|78.61|79.2|76.32|0
1653551100000|2022-05-26 07:45:00|80.25|77.37|79.72|76.84|80.55|77.67|79.48|76.6|0
1653551400000|2022-05-26 07:50:00|79.66|76.78|80.07|77.19|80.13|77.25|79.57|76.69|0
1653551700000|2022-05-26 07:55:00|80.13|77.25|81.33|78.45|81.39|78.51|80.13|77.25|0
1653552000000|2022-05-26 08:00:00|81.39|78.51|80.43|77.55|81.39|78.51|80.19|77.31|0
1653552300000|2022-05-26 08:05:00|80.46|77.58|80.31|77.43|80.79|77.91|80.07|77.19|0
1653552600000|2022-05-26 08:10:00|80.19|77.31|79.29|76.41|80.49|77.61|79.29|76.41|0
1653552900000|2022-05-26 08:15:00|79.17|76.29|78.64|75.76|79.35|76.47|78.64|75.76|0
1653553200000|2022-05-26 08:20:00|78.61|75.73|78.34|75.46|78.99|76.11|78.28|75.4|0
1653553500000|2022-05-26 08:25:00|78.28|75.4|77.81|74.93|78.4|75.52|77.7|74.82|0
1653553800000|2022-05-26 08:30:00|77.87|74.99|76.11|73.23|78.05|75.17|76.05|73.17|0
1653554100000|2022-05-26 08:35:00|77.87|74.99|76.26|73.38|77.87|74.99|76.09|73.21|0
1653554400000|2022-05-26 08:40:00|76.32|73.44|76.43|73.55|76.61|73.73|76.14|73.26|0
1653554700000|2022-05-26 08:45:00|76.38|73.5|75.91|73.03|76.49|73.61|75.45|72.57|0
1653555000000|2022-05-26 08:50:00|75.97|73.09|76.31|73.43|76.55|73.67|75.91|73.03|0
1653555300000|2022-05-26 08:55:00|76.4|73.52|76.54|73.66|76.72|73.84|76.23|73.35|0
1653555600000|2022-05-26 09:00:00|76.6|73.72|75.91|73.03|76.72|73.84|75.82|72.94|0
1653555900000|2022-05-26 09:05:00|75.97|73.09|76.34|73.46|76.48|73.6|75.74|72.86|0
1653556200000|2022-05-26 09:10:00|76.37|73.49|76.48|73.6|76.57|73.69|76.19|73.31|0
1653556500000|2022-05-26 09:15:00|76.54|73.66|76.54|73.66|76.89|74.01|76.45|73.57|0
1653556800000|2022-05-26 09:20:00|76.57|73.69|77.7|74.82|77.7|74.82|76.54|73.66|0
1653557100000|2022-05-26 09:25:00|77.82|74.94|77.7|74.82|78.34|75.46|77.58|74.7|0
1653557400000|2022-05-26 09:30:00|77.73|74.85|77.7|74.82|77.87|74.99|77.35|74.47|0
1653557700000|2022-05-26 09:35:00|77.72|74.84|77.69|74.81|77.87|74.99|77.4|74.52|0
1653558000000|2022-05-26 09:40:00|77.64|74.76|78.63|75.75|78.72|75.84|77.46|74.58|0
1653558300000|2022-05-26 09:45:00|78.66|75.78|79.7|76.82|79.76|76.88|78.57|75.69|0
1653558600000|2022-05-26 09:50:00|79.67|76.79|79.64|76.76|79.82|76.94|79.28|76.4|0
1653558900000|2022-05-26 09:55:00|79.67|76.79|79.76|76.88|80.17|77.29|79.46|76.58|0
1653559200000|2022-05-26 10:00:00|79.7|76.82|79.93|77.05|80.08|77.2|79.46|76.58|0
1653559500000|2022-05-26 10:05:00|79.96|77.08|80.53|77.65|80.53|77.65|79.63|76.75|0
1653559800000|2022-05-26 10:10:00|80.62|77.74|79.69|76.81|80.62|77.74|79.51|76.63|0
1653560100000|2022-05-26 10:15:00|79.63|76.75|79.15|76.27|79.63|76.75|79.04|76.16|0
1653560400000|2022-05-26 10:20:00|79.18|76.3|79.12|76.24|79.45|76.57|79.01|76.13|0
1653560700000|2022-05-26 10:25:00|79.09|76.21|78.77|75.89|79.27|76.39|78.77|75.89|0
1653561000000|2022-05-26 10:30:00|78.8|75.92|78.5|75.62|78.91|76.03|78.21|75.33|0
1653561300000|2022-05-26 10:35:00|78.47|75.59|78.68|75.8|78.68|75.8|78.32|75.44|0
1653561600000|2022-05-26 10:40:00|78.73|75.85|78.73|75.85|78.76|75.88|78.23|75.35|0
1653561900000|2022-05-26 10:45:00|78.79|75.91|79.26|76.38|79.32|76.44|78.79|75.91|0
1653562200000|2022-05-26 10:50:00|79.32|76.44|80.28|77.4|80.46|77.58|79.32|76.44|0
1653562500000|2022-05-26 10:55:00|80.3|77.42|80.27|77.39|81.06|78.18|80.1|77.22|0
1653562800000|2022-05-26 11:00:00|80.3|77.42|81.72|78.84|81.84|78.96|80.21|77.33|0
1653563100000|2022-05-26 11:05:00|81.78|78.9|81.48|78.6|81.84|78.96|81.11|78.23|0
1653563400000|2022-05-26 11:10:00|81.41|78.53|82.81|79.93|82.94|80.06|81.29|78.41|0
1653563700000|2022-05-26 11:15:00|82.75|79.87|82.96|80.08|85.23|82.35|82.41|79.53|0
1653564000000|2022-05-26 11:20:00|83.02|80.14|84.44|81.56|84.44|81.56|82.78|79.9|0
1653564300000|2022-05-26 11:25:00|84.38|81.5|85.06|82.18|85.31|82.43|83.88|81|0
1653564600000|2022-05-26 11:30:00|85.13|82.25|83.63|80.75|85.25|82.37|83.57|80.69|0
1653564900000|2022-05-26 11:35:00|83.57|80.69|84|81.12|84.13|81.25|83.08|80.2|0
1653565200000|2022-05-26 11:40:00|83.94|81.06|83.72|80.84|84.31|81.43|83.69|80.81|0
1653565500000|2022-05-26 11:45:00|83.75|80.87|84.37|81.49|84.5|81.62|83.57|80.69|0
1653565800000|2022-05-26 11:50:00|84.31|81.43|83.6|80.72|84.62|81.74|83.57|80.69|0
1653566100000|2022-05-26 11:55:00|83.57|80.69|83.38|80.5|83.57|80.69|82.89|80.01|0
1653566400000|2022-05-26 12:00:00|83.26|80.38|82.92|80.04|83.32|80.44|82.55|79.67|0
1653566700000|2022-05-26 12:05:00|82.86|79.98|82.21|79.33|82.86|79.98|82.09|79.21|0
1653567000000|2022-05-26 12:10:00|82.15|79.27|82.33|79.45|82.64|79.76|82.15|79.27|0
1653567300000|2022-05-26 12:15:00|82.36|79.48|81.91|79.03|82.36|79.48|81.54|78.66|0
1653567600000|2022-05-26 12:20:00|81.97|79.09|82.09|79.21|82.58|79.7|81.9|79.02|0
1653567900000|2022-05-26 12:25:00|82.03|79.15|81.9|79.02|82.27|79.39|81.75|78.87|0
1653568200000|2022-05-26 12:30:00|81.93|79.05|81.11|78.23|82.79|79.91|80.48|77.6|0
1653568500000|2022-05-26 12:35:00|81.14|78.26|81.5|78.62|81.66|78.78|80.39|77.51|0
1653568800000|2022-05-26 12:40:00|81.54|78.66|83.09|80.21|83.24|80.36|81.35|78.47|0
1653569100000|2022-05-26 12:45:00|83.12|80.24|83.36|80.48|83.7|80.82|82.69|79.81|0
1653569400000|2022-05-26 12:50:00|83.24|80.36|83.86|80.98|84.17|81.29|82.78|79.9|0
1653569700000|2022-05-26 12:55:00|83.79|80.91|82.99|80.11|83.79|80.91|82.87|79.99|0
1653570000000|2022-05-26 13:00:00|83.05|80.17|82.32|79.44|83.27|80.39|82.32|79.44|0
1653570300000|2022-05-26 13:05:00|82.29|79.41|81.83|78.95|82.44|79.56|81.65|78.77|0
1653570600000|2022-05-26 13:10:00|81.71|78.83|81.77|78.89|82.01|79.13|81.4|78.52|0
1653570900000|2022-05-26 13:15:00|81.83|78.95|80.53|77.65|81.83|78.95|80.38|77.5|0
1653571200000|2022-05-26 13:20:00|80.5|77.62|80.8|77.92|81.04|78.16|79.96|77.08|0
1653571500000|2022-05-26 13:25:00|80.86|77.98|80.49|77.61|80.92|78.04|80.31|77.43|0
1653571800000|2022-05-26 13:30:00|80.19|77.31|84.4|81.52|84.4|81.52|80.16|77.28|0
1653572100000|2022-05-26 13:35:00|84.34|81.46|86.37|83.49|87.42|84.54|83.97|81.09|0
1653572400000|2022-05-26 13:40:00|86.56|83.68|88.15|85.27|89.7|86.82|86.09|83.21|0
1653572700000|2022-05-26 13:45:00|88.28|85.4|89.11|86.23|89.69|86.81|87.07|84.19|0
1653573000000|2022-05-26 13:50:00|89.44|86.56|90.72|87.84|91.51|88.63|89.21|86.33|0
1653573300000|2022-05-26 13:55:00|90.53|87.65|91.24|88.36|91.7|88.82|90.01|87.13|0
1653573600000|2022-05-26 14:00:00|91.57|88.69|91.37|88.49|92.23|89.35|91.05|88.17|0
1653573900000|2022-05-26 14:05:00|91.44|88.56|90.65|87.77|92.69|89.81|90.52|87.64|0
1653574200000|2022-05-26 14:10:00|90.72|87.84|92.16|89.28|92.56|89.68|89.87|86.99|0
1653574500000|2022-05-26 14:15:00|92.09|89.21|94.44|91.56|94.44|91.56|92.09|89.21|0
1653574800000|2022-05-26 14:20:00|94.51|91.63|94.91|92.03|95.24|92.36|93.64|90.76|0
1653575100000|2022-05-26 14:25:00|94.97|92.09|93.5|90.62|94.97|92.09|93.3|90.42|0
1653575400000|2022-05-26 14:30:00|93.63|90.75|91.71|88.83|93.97|91.09|91.32|88.44|0
1653575700000|2022-05-26 14:35:00|91.78|88.9|93.3|90.42|93.3|90.42|91.78|88.9|0
1653576000000|2022-05-26 14:40:00|93.24|90.36|92.77|89.89|93.57|90.69|92.3|89.42|0
1653576300000|2022-05-26 14:45:00|92.7|89.82|93.17|90.29|93.3|90.42|91.78|88.9|0
1653576600000|2022-05-26 14:50:00|93.23|90.35|93.56|90.68|94.23|91.35|93.16|90.28|0
1653576900000|2022-05-26 14:55:00|93.63|90.75|94.16|91.28|94.37|91.49|93.23|90.35|0
1653577200000|2022-05-26 15:00:00|94.3|91.42|95.99|93.11|96.12|93.24|94.03|91.15|0
1653577500000|2022-05-26 15:05:00|95.92|93.04|96.37|93.49|96.65|93.77|95.37|92.49|0
1653577800000|2022-05-26 15:10:00|96.51|93.63|97.05|94.17|97.05|94.17|96.03|93.15|0
1653578100000|2022-05-26 15:15:00|97.12|94.24|96.78|93.9|97.53|94.65|96.51|93.63|0
1653578400000|2022-05-26 15:20:00|96.85|93.97|96.71|93.83|97.67|94.79|96.1|93.22|0
1653578700000|2022-05-26 15:25:00|96.78|93.9|95.76|92.88|97.15|94.27|95.49|92.61|0
1653579000000|2022-05-26 15:30:00|95.96|93.08|95.08|92.2|97.05|94.17|95.08|92.2|0
1653579300000|2022-05-26 15:35:00|94.88|92|96.02|93.14|96.16|93.28|94.61|91.73|0
1653579600000|2022-05-26 15:40:00|95.99|93.11|96.16|93.28|96.5|93.62|95.41|92.53|0
1653579900000|2022-05-26 15:45:00|96.29|93.41|95.14|92.26|96.39|93.51|94.4|91.52|0
1653580200000|2022-05-26 15:50:00|95.07|92.19|95.27|92.39|95.48|92.6|94.54|91.66|0
1653580500000|2022-05-26 15:55:00|95.34|92.46|96.36|93.48|96.77|93.89|95.27|92.39|0
1653580800000|2022-05-26 16:00:00|96.29|93.41|97.72|94.84|97.79|94.91|95.81|92.93|0
1653581100000|2022-05-26 16:05:00|97.65|94.77|96.9|94.02|97.79|94.91|96.63|93.75|0
1653581400000|2022-05-26 16:10:00|96.83|93.95|98.27|95.39|98.48|95.6|96.83|93.95|0
1653581700000|2022-05-26 16:15:00|98.2|95.32|98.27|95.39|98.34|95.46|97.65|94.77|0
1653582000000|2022-05-26 16:20:00|98.2|95.32|99.23|96.35|99.3|96.42|98.2|95.32|0
1653582300000|2022-05-26 16:25:00|99.3|96.42|99.86|96.98|99.86|96.98|98.82|95.94|0
1653582600000|2022-05-26 16:30:00|99.93|97.05|100.39|97.51|100.74|97.86|99.13|96.25|0
1653582900000|2022-05-26 16:35:00|100.46|97.58|100.8|97.92|100.87|97.99|100.04|97.16|0
1653583200000|2022-05-26 16:40:00|100.87|97.99|100.17|97.29|100.94|98.06|100.1|97.22|0
1653583500000|2022-05-26 16:45:00|100.03|97.15|100.8|97.92|101.01|98.13|99.76|96.88|0
1653583800000|2022-05-26 16:50:00|100.73|97.85|101.78|98.9|101.78|98.9|100.73|97.85|0
1653584100000|2022-05-26 16:55:00|101.85|98.97|102.49|99.61|102.63|99.75|101.57|98.69|0
1653584400000|2022-05-26 17:00:00|102.56|99.68|103.27|100.39|103.34|100.46|102.49|99.61|0
1653584700000|2022-05-26 17:05:00|103.2|100.32|103.98|101.1|103.98|101.1|103.05|100.17|0
1653585000000|2022-05-26 17:10:00|104.05|101.17|102.84|99.96|104.48|101.6|102.06|99.18|0
1653585300000|2022-05-26 17:15:00|102.91|100.03|102.2|99.32|102.91|100.03|101.99|99.11|0
1653585600000|2022-05-26 17:20:00|102.27|99.39|99.56|96.68|102.34|99.46|99.56|96.68|0
1653585900000|2022-05-26 17:25:00|99.63|96.75|99.55|96.67|100.74|97.86|99.07|96.19|0
1653586200000|2022-05-26 17:30:00|99.69|96.81|100.53|97.65|100.67|97.79|99.41|96.53|0
1653586500000|2022-05-26 17:35:00|100.42|97.54|100.11|97.23|100.46|97.58|99.83|96.95|0
1653586800000|2022-05-26 17:40:00|100.25|97.37|100.39|97.51|100.67|97.79|99.76|96.88|0
1653587100000|2022-05-26 17:45:00|100.32|97.44|100.6|97.72|100.88|98|100.11|97.23|0
1653587400000|2022-05-26 17:50:00|100.53|97.65|100.35|97.47|100.73|97.85|100.17|97.29|0
1653587700000|2022-05-26 17:55:00|100.38|97.5|101.22|98.34|101.51|98.63|99.27|96.39|0
1653588000000|2022-05-26 18:00:00|101.15|98.27|101.15|98.27|101.58|98.7|100.45|97.57|0
1653588300000|2022-05-26 18:05:00|101.08|98.2|100.8|97.92|101.29|98.41|99.82|96.94|0
1653588600000|2022-05-26 18:10:00|100.94|98.06|100.94|98.06|101.22|98.34|100.03|97.15|0
1653588900000|2022-05-26 18:15:00|100.8|97.92|100.8|97.92|101.43|98.55|100.52|97.64|0
1653589200000|2022-05-26 18:20:00|100.87|97.99|102.13|99.25|102.13|99.25|100.79|97.91|0
1653589500000|2022-05-26 18:25:00|102.06|99.18|100.93|98.05|102.28|99.4|100.65|97.77|0
1653589800000|2022-05-26 18:30:00|100.86|97.98|100.33|97.45|101.21|98.33|100.16|97.28|0
1653590100000|2022-05-26 18:35:00|100.37|97.49|99.53|96.65|100.44|97.56|98.84|95.96|0
1653590400000|2022-05-26 18:40:00|99.46|96.58|100.23|97.35|100.44|97.56|98.9|96.02|0
1653590700000|2022-05-26 18:45:00|100.3|97.42|100.08|97.2|100.65|97.77|99.67|96.79|0
1653591000000|2022-05-26 18:50:00|100.12|97.24|100.15|97.27|100.78|97.9|99.8|96.92|0
1653591300000|2022-05-26 18:55:00|100.08|97.2|100.57|97.69|101.13|98.25|100.01|97.13|0
1653591600000|2022-05-26 19:00:00|100.43|97.55|98.69|95.81|100.71|97.83|98.14|95.26|0
1653591900000|2022-05-26 19:05:00|98.62|95.74|100.29|97.41|100.64|97.76|98.48|95.6|0
1653592200000|2022-05-26 19:10:00|100.22|97.34|101.03|98.15|101.42|98.54|99.24|96.36|0
1653592500000|2022-05-26 19:15:00|101|98.12|99.6|96.72|101.35|98.47|98.5|95.62|0
1653592800000|2022-05-26 19:20:00|99.67|96.79|99.08|96.2|99.95|97.07|98.22|95.34|0
1653593100000|2022-05-26 19:25:00|99.05|96.17|99.88|97|100.5|97.62|98.36|95.48|0
1653593400000|2022-05-26 19:30:00|99.67|96.79|100.78|97.9|100.99|98.11|99.39|96.51|0
1653593700000|2022-05-26 19:35:00|100.71|97.83|101.41|98.53|101.55|98.67|99.8|96.92|0
1653594000000|2022-05-26 19:40:00|101.27|98.39|103.03|100.15|103.03|100.15|101.2|98.32|0
1653594300000|2022-05-26 19:45:00|103.17|100.29|104.24|101.36|104.24|101.36|102.46|99.58|0
1653594600000|2022-05-26 19:50:00|104.96|102.08|100.91|98.03|105.03|102.15|100.91|98.03|0
1653594900000|2022-05-26 19:55:00|100.7|97.82|99.93|97.05|101.4|98.52|99.31|96.43|0
1653595200000|2022-05-26 20:00:00|100.14|97.26|97.74|94.86|100.14|97.26|97.74|94.86|0
1653595500000|2022-05-26 20:05:00|97.68|94.8|97.33|94.45|97.68|94.8|96.72|93.84|0
1653595800000|2022-05-26 20:10:00|97.4|94.52|97.19|94.31|97.74|94.86|97.02|94.14|0
1653596100000|2022-05-26 20:15:00|97.43|94.07|97.57|94.21|98.12|94.76|97.36|94|0
1653596400000|2022-05-26 20:20:00|97.53|94.17|97.39|94.03|97.84|94.48|97.36|94|0
1653596700000|2022-05-26 20:25:00|97.36|94|97.77|94.41|97.91|94.55|97.36|94|0
1653597000000|2022-05-26 20:30:00|97.7|94.34|98.04|94.68|98.08|94.72|97.56|94.2|0
1653597300000|2022-05-26 20:35:00|97.97|94.61|98.04|94.68|98.11|94.75|97.84|94.48|0
1653597600000|2022-05-26 20:40:00|97.97|94.61|98.11|94.75|98.18|94.82|97.9|94.54|0
1653597900000|2022-05-26 20:45:00|97.97|94.61|98.04|94.68|98.11|94.75|97.83|94.47|0
1653598200000|2022-05-26 20:50:00|97.9|94.54|98.1|94.74|98.1|94.74|97.63|94.27|0
1653598500000|2022-05-26 20:55:00|97.97|94.61|98.14|94.78|98.34|94.98|97.97|94.61|0
1653598800000|2022-05-26 21:00:00|98.08|94.72|98.26|94.9|98.32|94.96|98.08|94.72|0
1653599100000|2022-05-26 21:05:00|98.29|94.93|98.43|95.07|98.54|95.18|98.29|94.93|0
1653599400000|2022-05-26 21:10:00|98.41|95.05|98.2|94.84|98.43|95.07|98.16|94.8|0
1653599700000|2022-05-26 21:15:00|98.21|94.85|97.88|94.52|98.23|94.87|97.85|94.49|0
1653600000000|2022-05-26 21:20:00|97.89|94.53|97.93|94.57|97.98|94.62|97.84|94.48|0
1653600300000|2022-05-26 21:25:00|97.91|94.55|97.99|94.63|98.03|94.67|97.9|94.54|0
1653600600000|2022-05-26 21:30:00|98.02|94.66|98.12|94.76|98.12|94.76|98.02|94.66|0
1653600900000|2022-05-26 21:35:00|98.11|94.75|98.11|94.75|98.16|94.8|98.09|94.73|0
1653601200000|2022-05-26 21:40:00|98.07|94.71|98.07|94.71|98.16|94.8|98.07|94.71|0
1653601500000|2022-05-26 21:45:00|98.13|94.77|98.02|94.66|98.13|94.77|98.02|94.66|0
1653601800000|2022-05-26 21:50:00|98.05|94.69|97.95|94.59|98.09|94.73|97.87|94.51|0
1653602100000|2022-05-26 21:55:00|97.9|94.54|97.53|94.17|98.01|94.65|97.51|94.15|0
1653602400000|2022-05-26 22:00:00|97.36|94|97.91|94.55|98.11|94.75|97.19|93.83|0
1653602700000|2022-05-26 22:05:00|97.98|94.62|98.59|95.23|98.66|95.3|97.74|94.38|0
1653603000000|2022-05-26 22:10:00|98.73|95.37|98.76|95.4|98.9|95.54|98.18|94.82|0
1653603300000|2022-05-26 22:15:00|98.83|95.47|99.38|96.02|99.38|96.02|98.8|95.44|0
1653603600000|2022-05-26 22:20:00|99.32|95.96|99.73|96.37|99.94|96.58|99.31|95.95|0
1653603900000|2022-05-26 22:25:00|99.8|96.44|98.97|95.61|99.97|96.61|98.9|95.54|0
1653604200000|2022-05-26 22:30:00|99.1|95.74|98.62|95.26|99.31|95.95|98.55|95.19|0
1653604500000|2022-05-26 22:35:00|98.55|95.19|98.41|95.05|98.72|95.36|98.41|95.05|0
1653604800000|2022-05-26 22:40:00|98.48|95.12|99.31|95.95|99.31|95.95|98.41|95.05|0
1653605100000|2022-05-26 22:45:00|99.38|96.02|98.82|95.46|99.38|96.02|98.68|95.32|0
1653605400000|2022-05-26 22:50:00|98.89|95.53|98.96|95.6|99.17|95.81|98.75|95.39|0
1653605700000|2022-05-26 22:55:00|98.89|95.53|98.92|95.56|98.96|95.6|98.68|95.32|0
1653606000000|2022-05-26 23:00:00|98.99|95.63|98.64|95.28|98.99|95.63|98.54|95.18|0
1653606300000|2022-05-26 23:05:00|98.68|95.32|99.02|95.66|99.16|95.8|98.61|95.25|0
1653606600000|2022-05-26 23:10:00|98.95|95.59|99.02|95.66|99.26|95.9|98.95|95.59|0
1653606900000|2022-05-26 23:15:00|98.98|95.62|98.74|95.38|99.23|95.87|98.67|95.31|0
1653607200000|2022-05-26 23:20:00|98.81|95.45|99.08|95.72|99.16|95.8|98.81|95.45|0
1653607500000|2022-05-26 23:25:00|99.12|95.76|99.43|96.07|99.5|96.14|99.08|95.72|0
1653607800000|2022-05-26 23:30:00|99.36|96|99.71|96.35|99.71|96.35|99.29|95.93|0
1653608100000|2022-05-26 23:35:00|99.67|96.31|99.91|96.55|99.95|96.59|99.63|96.27|0
1653608400000|2022-05-26 23:40:00|100.05|96.69|99.94|96.58|100.12|96.76|99.84|96.48|0
1653608700000|2022-05-26 23:45:00|99.98|96.62|99.91|96.55|100.33|96.97|99.91|96.55|0
1653609000000|2022-05-26 23:50:00|100.08|96.72|99.91|96.55|100.12|96.76|99.56|96.2|0
1653609300000|2022-05-26 23:55:00|99.84|96.48|99.66|96.3|100.01|96.65|99.66|96.3|0
1653609600000|2022-05-27 00:00:00|99.7|96.34|99.9|96.54|100.39|97.03|99.49|96.13|0
1653609900000|2022-05-27 00:05:00|99.97|96.61|99.62|96.26|100.25|96.89|99.55|96.19|0
1653610200000|2022-05-27 00:10:00|99.55|96.19|99.1|95.74|99.69|96.33|98.96|95.6|0
1653610500000|2022-05-27 00:15:00|99.14|95.78|99.48|96.12|99.69|96.33|98.79|95.43|0
1653610800000|2022-05-27 00:20:00|99.55|96.19|99.48|96.12|99.76|96.4|99.27|95.91|0
1653611100000|2022-05-27 00:25:00|99.51|96.15|99.48|96.12|99.55|96.19|99.27|95.91|0
1653611400000|2022-05-27 00:30:00|99.55|96.19|99.51|96.15|99.75|96.39|99.41|96.05|0
1653611700000|2022-05-27 00:35:00|99.48|96.12|98.23|94.87|99.55|96.19|98.03|94.67|0
1653612000000|2022-05-27 00:40:00|98.26|94.9|96.52|93.16|98.26|94.9|96.32|92.96|0
1653612300000|2022-05-27 00:45:00|96.32|92.96|95.78|92.42|96.52|93.16|95.51|92.15|0
1653612600000|2022-05-27 00:50:00|95.81|92.45|96.62|93.26|96.93|93.57|95.81|92.45|0
1653612900000|2022-05-27 00:55:00|96.59|93.23|96.96|93.6|97.2|93.84|96.52|93.16|0
1653613200000|2022-05-27 01:00:00|96.99|93.63|97.06|93.7|97.47|94.11|96.89|93.53|0
1653613500000|2022-05-27 01:05:00|97.13|93.77|97.13|93.77|97.4|94.04|96.95|93.59|0
1653613800000|2022-05-27 01:10:00|97.09|93.73|97.67|94.31|97.67|94.31|96.78|93.42|0
1653614100000|2022-05-27 01:15:00|97.63|94.27|98.08|94.72|98.08|94.72|97.46|94.1|0
1653614400000|2022-05-27 01:20:00|98.15|94.79|98.15|94.79|98.29|94.93|97.74|94.38|0
1653614700000|2022-05-27 01:25:00|98.22|94.86|97.46|94.1|98.25|94.89|97.39|94.03|0
1653615000000|2022-05-27 01:30:00|97.6|94.24|98.01|94.65|98.01|94.65|97.12|93.76|0
1653615300000|2022-05-27 01:35:00|98.07|94.71|96.74|93.38|98.24|94.88|96.57|93.21|0
1653615600000|2022-05-27 01:40:00|96.84|93.48|97.18|93.82|97.22|93.86|96.64|93.28|0
1653615900000|2022-05-27 01:45:00|97.15|93.79|97.38|94.02|97.59|94.23|96.91|93.55|0
1653616200000|2022-05-27 01:50:00|97.45|94.09|98.1|94.74|98.48|95.12|97.45|94.09|0
1653616500000|2022-05-27 01:55:00|98.14|94.78|97.86|94.5|98.34|94.98|97.45|94.09|0
1653616800000|2022-05-27 02:00:00|97.59|94.23|98|94.64|98.07|94.71|97.52|94.16|0
1653617100000|2022-05-27 02:05:00|98.03|94.67|97.72|94.36|98.23|94.87|97.38|94.02|0
1653617400000|2022-05-27 02:10:00|97.86|94.5|97.27|93.91|97.86|94.5|97.24|93.88|0
1653617700000|2022-05-27 02:15:00|97.31|93.95|97.37|94.01|97.51|94.15|97.03|93.67|0
1653618000000|2022-05-27 02:20:00|97.48|94.12|97.68|94.32|97.68|94.32|97.37|94.01|0
1653618300000|2022-05-27 02:25:00|97.71|94.35|97.17|93.81|97.75|94.39|97.1|93.74|0
1653618600000|2022-05-27 02:30:00|97.2|93.84|97.3|93.94|97.51|94.15|97.1|93.74|0
1653618900000|2022-05-27 02:35:00|97.37|94.01|97.57|94.21|97.61|94.25|96.96|93.6|0
1653619200000|2022-05-27 02:40:00|97.5|94.14|97.09|93.73|97.5|94.14|97.09|93.73|0
1653619500000|2022-05-27 02:45:00|96.99|93.63|96.89|93.53|97.16|93.8|96.68|93.32|0
1653619800000|2022-05-27 02:50:00|96.92|93.56|96.68|93.32|97.02|93.66|96.68|93.32|0
1653620100000|2022-05-27 02:55:00|96.75|93.39|96.81|93.45|96.95|93.59|96.54|93.18|0
1653620400000|2022-05-27 03:00:00|96.88|93.52|97.19|93.83|97.19|93.83|96.75|93.39|0
1653620700000|2022-05-27 03:05:00|97.15|93.79|97.49|94.13|97.56|94.2|97.08|93.72|0
1653621000000|2022-05-27 03:10:00|97.42|94.06|97.52|94.16|97.63|94.27|97.22|93.86|0
1653621300000|2022-05-27 03:15:00|97.42|94.06|97.7|94.34|97.83|94.47|97.29|93.93|0
1653621600000|2022-05-27 03:20:00|97.73|94.37|97.9|94.54|98.28|94.92|97.73|94.37|0
1653621900000|2022-05-27 03:25:00|97.86|94.5|98.41|95.05|98.59|95.23|97.86|94.5|0
1653622200000|2022-05-27 03:30:00|98.45|95.09|98.1|94.74|98.45|95.09|98.03|94.67|0
1653622500000|2022-05-27 03:35:00|98.03|94.67|97.76|94.4|98.24|94.88|97.76|94.4|0
1653622800000|2022-05-27 03:40:00|97.83|94.47|97.92|94.56|98.1|94.74|97.76|94.4|0
1653623100000|2022-05-27 03:45:00|97.99|94.63|97.89|94.53|98.1|94.74|97.89|94.53|0
1653623400000|2022-05-27 03:50:00|97.96|94.6|97.58|94.22|98.03|94.67|97.51|94.15|0
1653623700000|2022-05-27 03:55:00|97.61|94.25|97.2|93.84|97.78|94.42|97.2|93.84|0
1653624000000|2022-05-27 04:00:00|97.27|93.91|97.41|94.05|97.41|94.05|97.2|93.84|0
1653624300000|2022-05-27 04:05:00|97.44|94.08|97.81|94.45|97.88|94.52|97.41|94.05|0
1653624600000|2022-05-27 04:10:00|97.85|94.49|98.16|94.8|98.29|94.93|97.85|94.49|0
1653624900000|2022-05-27 04:15:00|98.22|94.86|98.29|94.93|98.29|94.93|98.09|94.73|0
1653625200000|2022-05-27 04:20:00|98.22|94.86|98.15|94.79|98.29|94.93|98.15|94.79|0
1653625500000|2022-05-27 04:25:00|98.08|94.72|98.22|94.86|98.36|95|98.08|94.72|0
1653625800000|2022-05-27 04:30:00|98.29|94.93|98.36|95|98.63|95.27|98.15|94.79|0
1653626100000|2022-05-27 04:35:00|98.42|95.06|98.28|94.92|98.49|95.13|98.22|94.86|0
1653626400000|2022-05-27 04:40:00|98.35|94.99|98.73|95.37|98.77|95.41|98.28|94.92|0
1653626700000|2022-05-27 04:45:00|98.77|95.41|98.63|95.27|98.9|95.54|98.56|95.2|0
1653627000000|2022-05-27 04:50:00|98.69|95.33|98.42|95.06|98.76|95.4|98.38|95.02|0
1653627300000|2022-05-27 04:55:00|98.49|95.13|98.24|94.88|98.49|95.13|98.24|94.88|0
1653627600000|2022-05-27 05:00:00|98.28|94.92|98.21|94.85|98.28|94.92|97.93|94.57|0
1653627900000|2022-05-27 05:05:00|98.17|94.81|98.31|94.95|98.55|95.19|97.93|94.57|0
1653628200000|2022-05-27 05:10:00|98.27|94.91|98.72|95.36|98.82|95.46|98.27|94.91|0
1653628500000|2022-05-27 05:15:00|98.69|95.33|98.68|95.32|99.03|95.67|98.55|95.19|0
1653628800000|2022-05-27 05:20:00|98.61|95.25|98.13|94.77|98.72|95.36|98.06|94.7|0
1653629100000|2022-05-27 05:25:00|98.1|94.74|98.47|95.11|98.58|95.22|98.06|94.7|0
1653629400000|2022-05-27 05:30:00|98.4|95.04|98.09|94.73|98.54|95.18|98.06|94.7|0
1653629700000|2022-05-27 05:35:00|98.13|94.77|97.99|94.63|98.4|95.04|97.85|94.49|0
1653630000000|2022-05-27 05:40:00|98.06|94.7|97.75|94.39|98.06|94.7|97.51|94.15|0
1653630300000|2022-05-27 05:45:00|97.71|94.35|97.1|93.74|97.81|94.45|96.76|93.4|0
1653630600000|2022-05-27 05:50:00|97.03|93.67|96.75|93.39|97.1|93.74|96.69|93.33|0
1653630900000|2022-05-27 05:55:00|96.69|93.33|97.64|94.28|97.64|94.28|96.48|93.12|0
1653631200000|2022-05-27 06:00:00|97.67|94.31|97.57|94.21|97.71|94.35|96.82|93.46|0
1653631500000|2022-05-27 06:05:00|97.64|94.28|96.75|93.39|97.67|94.31|96.41|93.05|0
1653631800000|2022-05-27 06:10:00|96.82|93.46|97.29|93.93|97.5|94.14|96.68|93.32|0
1653632100000|2022-05-27 06:15:00|97.22|93.86|97.22|93.86|97.7|94.34|97.15|93.79|0
1653632400000|2022-05-27 06:20:00|97.15|93.79|98.16|94.8|98.64|95.28|97.09|93.73|0
1653632700000|2022-05-27 06:25:00|98.19|94.83|98.5|95.14|98.5|95.14|97.54|94.18|0
1653633000000|2022-05-27 06:30:00|98.43|95.07|98.43|95.07|98.5|95.14|97.95|94.59|0
1653633300000|2022-05-27 06:35:00|98.46|95.1|98.29|94.93|98.64|95.28|98.29|94.93|0
1653633600000|2022-05-27 06:40:00|98.33|94.97|98.43|95.07|98.5|95.14|97.88|94.52|0
1653633900000|2022-05-27 06:45:00|98.46|95.1|98.56|95.2|98.91|95.55|98.36|95|0
1653634200000|2022-05-27 06:50:00|98.53|95.17|99.94|96.58|99.94|96.58|98.53|95.17|0
1653634500000|2022-05-27 06:55:00|100.01|96.65|100.36|97|100.43|97.07|99.73|96.37|0
1653634800000|2022-05-27 07:00:00|100.25|96.89|100.53|97.17|101.02|97.66|99.73|96.37|0
1653635100000|2022-05-27 07:05:00|100.26|97.38|100.01|97.13|100.33|97.45|99.77|96.89|0
1653635400000|2022-05-27 07:10:00|100.05|97.17|99.28|96.4|101.02|98.14|98.69|95.81|0
1653635700000|2022-05-27 07:15:00|99.38|96.5|98.38|95.5|99.56|96.68|98.21|95.33|0
1653636000000|2022-05-27 07:20:00|98.31|95.43|98.93|96.05|99.07|96.19|98.31|95.43|0
1653636300000|2022-05-27 07:25:00|98.83|95.95|99.24|96.36|99.76|96.88|98.65|95.77|0
1653636600000|2022-05-27 07:30:00|99.27|96.39|99.31|96.43|99.76|96.88|98.69|95.81|0
1653636900000|2022-05-27 07:35:00|99.27|96.39|99.55|96.67|100.11|97.23|99.24|96.36|0
1653637200000|2022-05-27 07:40:00|99.48|96.6|99.3|96.42|99.62|96.74|98.72|95.84|0
1653637500000|2022-05-27 07:45:00|99.23|96.35|99.06|96.18|99.55|96.67|98.82|95.94|0
1653637800000|2022-05-27 07:50:00|99.09|96.21|100.03|97.15|100.24|97.36|98.99|96.11|0
1653638100000|2022-05-27 07:55:00|99.96|97.08|99.4|96.52|100.17|97.29|99.26|96.38|0
1653638400000|2022-05-27 08:00:00|99.33|96.45|99.33|96.45|99.47|96.59|98.85|95.97|0
1653638700000|2022-05-27 08:05:00|99.26|96.38|100.3|97.42|100.37|97.49|99.06|96.18|0
1653639000000|2022-05-27 08:10:00|100.16|97.28|100.58|97.7|100.79|97.91|99.57|96.69|0
1653639300000|2022-05-27 08:15:00|100.51|97.63|100.37|97.49|101.49|98.61|100.09|97.21|0
1653639600000|2022-05-27 08:20:00|100.44|97.56|101.7|98.82|101.77|98.89|100.4|97.52|0
1653639900000|2022-05-27 08:25:00|101.77|98.89|102.79|99.91|102.83|99.95|101.66|98.78|0
1653640200000|2022-05-27 08:30:00|102.9|100.02|103.75|100.87|104.04|101.16|102.9|100.02|0
1653640500000|2022-05-27 08:35:00|103.71|100.83|103.18|100.3|104.14|101.26|103.18|100.3|0
1653640800000|2022-05-27 08:40:00|103.21|100.33|102.96|100.08|103.68|100.8|102.82|99.94|0
1653641100000|2022-05-27 08:45:00|102.93|100.05|102.39|99.51|102.93|100.05|102.32|99.44|0
1653641400000|2022-05-27 08:50:00|102.43|99.55|102.68|99.8|102.75|99.87|102.04|99.16|0
1653641700000|2022-05-27 08:55:00|102.75|99.87|103.46|100.58|103.53|100.65|102.57|99.69|0
1653642000000|2022-05-27 09:00:00|103.49|100.61|102.11|99.23|103.56|100.68|102.04|99.16|0
1653642300000|2022-05-27 09:05:00|102.04|99.16|102.1|99.22|102.32|99.44|101.79|98.91|0
1653642600000|2022-05-27 09:10:00|102.07|99.19|101.64|98.76|102.1|99.22|101.61|98.73|0
1653642900000|2022-05-27 09:15:00|101.54|98.66|102.17|99.29|102.17|99.29|101.5|98.62|0
1653643200000|2022-05-27 09:20:00|102.14|99.26|102.17|99.29|102.35|99.47|101.96|99.08|0
1653643500000|2022-05-27 09:25:00|102.1|99.22|102.95|100.07|103.05|100.17|102.03|99.15|0
1653643800000|2022-05-27 09:30:00|102.88|100|102.95|100.07|103.37|100.49|102.45|99.57|0
1653644100000|2022-05-27 09:35:00|102.87|99.99|103.3|100.42|103.37|100.49|102.73|99.85|0
1653644400000|2022-05-27 09:40:00|103.23|100.35|103.58|100.7|103.87|100.99|103.23|100.35|0
1653644700000|2022-05-27 09:45:00|103.51|100.63|103.87|100.99|104.08|101.2|103.15|100.27|0
1653645000000|2022-05-27 09:50:00|104.01|101.13|104.72|101.84|104.72|101.84|104.01|101.13|0
1653645300000|2022-05-27 09:55:00|104.87|101.99|105.08|102.2|105.88|103|104.8|101.92|0
1653645600000|2022-05-27 10:00:00|105.15|102.27|103.93|101.05|105.15|102.27|103.22|100.34|0
1653645900000|2022-05-27 10:05:00|103.86|100.98|102.65|99.77|103.97|101.09|102.65|99.77|0
1653646200000|2022-05-27 10:10:00|102.72|99.84|103.57|100.69|103.71|100.83|102.72|99.84|0
1653646500000|2022-05-27 10:15:00|103.64|100.76|103|100.12|103.86|100.98|103|100.12|0
1653646800000|2022-05-27 10:20:00|102.89|100.01|103.21|100.33|103.28|100.4|102.64|99.76|0
1653647100000|2022-05-27 10:25:00|103.25|100.37|103.35|100.47|103.57|100.69|103.07|100.19|0
1653647400000|2022-05-27 10:30:00|103.42|100.54|103.14|100.26|103.57|100.69|102.92|100.04|0
1653647700000|2022-05-27 10:35:00|103.17|100.29|103.06|100.18|103.35|100.47|102.85|99.97|0
1653648000000|2022-05-27 10:40:00|102.99|100.11|103.2|100.32|103.56|100.68|102.92|100.04|0
1653648300000|2022-05-27 10:45:00|103.28|100.4|102.78|99.9|103.31|100.43|102.71|99.83|0
1653648600000|2022-05-27 10:50:00|102.81|99.93|103.91|101.03|104.06|101.18|102.35|99.47|0
1653648900000|2022-05-27 10:55:00|103.84|100.96|104.34|101.46|104.49|101.61|103.52|100.64|0
1653649200000|2022-05-27 11:00:00|103.98|101.1|103.23|100.35|104.05|101.17|103.2|100.32|0
1653649500000|2022-05-27 11:05:00|103.13|100.25|103.34|100.46|103.69|100.81|102.84|99.96|0
1653649800000|2022-05-27 11:10:00|103.27|100.39|103.48|100.6|103.76|100.88|102.94|100.06|0
1653650100000|2022-05-27 11:15:00|103.41|100.53|102.41|99.53|103.69|100.81|102.2|99.32|0
1653650400000|2022-05-27 11:20:00|102.45|99.57|101.99|99.11|102.62|99.74|101.7|98.82|0
1653650700000|2022-05-27 11:25:00|101.92|99.04|102.55|99.67|102.62|99.74|101.84|98.96|0
1653651000000|2022-05-27 11:30:00|102.51|99.63|102.12|99.24|102.55|99.67|101.7|98.82|0
1653651300000|2022-05-27 11:35:00|102.19|99.31|101.94|99.06|102.3|99.42|101.63|98.75|0
1653651600000|2022-05-27 11:40:00|101.91|99.03|102.76|99.88|102.97|100.09|101.91|99.03|0
1653651900000|2022-05-27 11:45:00|102.69|99.81|101.77|98.89|102.76|99.88|101.56|98.68|0
1653652200000|2022-05-27 11:50:00|101.66|98.78|100.57|97.69|101.77|98.89|100.29|97.41|0
1653652500000|2022-05-27 11:55:00|100.64|97.76|100.43|97.55|100.71|97.83|100.18|97.3|0
1653652800000|2022-05-27 12:00:00|100.5|97.62|101.62|98.74|101.62|98.74|100.08|97.2|0
1653653100000|2022-05-27 12:05:00|101.55|98.67|102.68|99.8|102.75|99.87|101.55|98.67|0
1653653400000|2022-05-27 12:10:00|102.75|99.87|102.53|99.65|103.1|100.22|102.43|99.55|0
1653653700000|2022-05-27 12:15:00|102.46|99.58|101.9|99.02|102.46|99.58|101.9|99.02|0
1653654000000|2022-05-27 12:20:00|102.04|99.16|102.46|99.58|102.81|99.93|101.82|98.94|0
1653654300000|2022-05-27 12:25:00|102.42|99.54|101.75|98.87|102.53|99.65|101.64|98.76|0
1653654600000|2022-05-27 12:30:00|101.82|98.94|103.52|100.64|104.17|101.29|100.77|97.89|0
1653654900000|2022-05-27 12:35:00|103.81|100.93|106.47|103.59|106.69|103.81|103.41|100.53|0
1653655200000|2022-05-27 12:40:00|106.36|103.48|106.47|103.59|106.65|103.77|105.89|103.01|0
1653655500000|2022-05-27 12:45:00|106.54|103.66|107.95|105.07|111.04|108.16|106.47|103.59|0
1653655800000|2022-05-27 12:50:00|108.09|105.21|107.36|104.48|108.17|105.29|106.99|104.11|0
1653656100000|2022-05-27 12:55:00|107.43|104.55|107.65|104.77|107.65|104.77|106.92|104.04|0
1653656400000|2022-05-27 13:00:00|107.87|104.99|107.46|104.58|108.31|105.43|107.35|104.47|0
1653656700000|2022-05-27 13:05:00|107.5|104.62|107.72|104.84|108.23|105.35|107.39|104.51|0
1653657000000|2022-05-27 13:10:00|107.65|104.77|107.72|104.84|108.01|105.13|107.28|104.4|0
1653657300000|2022-05-27 13:15:00|107.79|104.91|106.76|103.88|108.01|105.13|106.69|103.81|0
1653657600000|2022-05-27 13:20:00|106.8|103.92|105.82|102.94|106.91|104.03|105.67|102.79|0
1653657900000|2022-05-27 13:25:00|105.85|102.97|106.61|103.73|106.76|103.88|105.85|102.97|0
1653658200000|2022-05-27 13:30:00|106.47|103.59|108.96|106.08|110|107.12|106.25|103.37|0
1653658500000|2022-05-27 13:35:00|108.89|106.01|112.17|109.29|112.4|109.52|108.81|105.93|0
1653658800000|2022-05-27 13:40:00|112.25|109.37|111.19|108.31|113.46|110.58|110.67|107.79|0
1653659100000|2022-05-27 13:45:00|111.27|108.39|114.33|111.45|114.95|112.07|109.51|106.63|0
1653659400000|2022-05-27 13:50:00|114.56|111.68|115.94|113.06|116.18|113.3|113.42|110.54|0
1653659700000|2022-05-27 13:55:00|116.02|113.14|115.94|113.06|117.5|114.62|115.71|112.83|0
1653660000000|2022-05-27 14:00:00|116.02|113.14|117.18|114.3|117.49|114.61|114.94|112.06|0
1653660300000|2022-05-27 14:05:00|117.3|114.42|116.48|113.6|117.34|114.46|115.32|112.44|0
1653660600000|2022-05-27 14:10:00|116.79|113.91|117.57|114.69|117.88|115|116.33|113.45|0
1653660900000|2022-05-27 14:15:00|117.49|114.61|116.63|113.75|119.51|116.63|116.09|113.21|0
1653661200000|2022-05-27 14:20:00|116.86|113.98|117.72|114.84|118.43|115.55|116.71|113.83|0
1653661500000|2022-05-27 14:25:00|117.64|114.76|116.39|113.51|117.8|114.92|116.24|113.36|0
1653661800000|2022-05-27 14:30:00|116.86|113.98|116.78|113.9|117.64|114.76|116.47|113.59|0
1653662100000|2022-05-27 14:35:00|116.62|113.74|116.39|113.51|117.56|114.68|116.31|113.43|0
1653662400000|2022-05-27 14:40:00|116.62|113.74|119.11|116.23|119.19|116.31|114.99|112.11|0
1653662700000|2022-05-27 14:45:00|119.03|116.15|119.34|116.46|119.5|116.62|117.86|114.98|0
1653663000000|2022-05-27 14:50:00|119.5|116.62|119.26|116.38|119.74|116.86|118.71|115.83|0
1653663300000|2022-05-27 14:55:00|119.34|116.46|117.47|114.59|119.58|116.7|117.23|114.35|0
1653663600000|2022-05-27 15:00:00|117.62|114.74|117|114.12|118.09|115.21|116.31|113.43|0
1653663900000|2022-05-27 15:05:00|117.08|114.2|118.47|115.59|118.55|115.67|116.61|113.73|0
1653664200000|2022-05-27 15:10:00|118.63|115.75|119.88|117|119.96|117.08|118.24|115.36|0
1653664500000|2022-05-27 15:15:00|119.73|116.85|120.43|117.55|120.99|118.11|119.41|116.53|0
1653664800000|2022-05-27 15:20:00|120.51|117.63|120.59|117.71|121.14|118.26|120.04|117.16|0
1653665100000|2022-05-27 15:25:00|120.51|117.63|120.15|117.27|120.67|117.79|119.41|116.53|0
1653665400000|2022-05-27 15:30:00|120.27|117.39|120.66|117.78|121.26|118.38|120.03|117.15|0
1653665700000|2022-05-27 15:35:00|120.58|117.7|119.17|116.29|120.98|118.1|118.86|115.98|0
1653666000000|2022-05-27 15:40:00|119.25|116.37|120.43|117.55|121.15|118.27|119.02|116.14|0
1653666300000|2022-05-27 15:45:00|120.35|117.47|121.22|118.34|121.54|118.66|120.12|117.24|0
1653666600000|2022-05-27 15:50:00|121.3|118.42|121.06|118.18|121.7|118.82|120.82|117.94|0
1653666900000|2022-05-27 15:55:00|120.98|118.1|121.3|118.42|121.38|118.5|120.59|117.71|0
1653667200000|2022-05-27 16:00:00|121.38|118.5|121.93|119.05|122.34|119.46|121.3|118.42|0
1653667500000|2022-05-27 16:05:00|121.86|118.98|121.61|118.73|122.09|119.21|121.06|118.18|0
1653667800000|2022-05-27 16:10:00|121.53|118.65|122.17|119.29|122.41|119.53|121.45|118.57|0
1653668100000|2022-05-27 16:15:00|122.09|119.21|121.13|118.25|122.17|119.29|120.34|117.46|0
1653668400000|2022-05-27 16:20:00|121.05|118.17|119.94|117.06|121.21|118.33|119.86|116.98|0
1653668700000|2022-05-27 16:25:00|119.63|116.75|120.81|117.93|120.97|118.09|119.59|116.71|0
1653669000000|2022-05-27 16:30:00|120.69|117.81|120.14|117.26|121.13|118.25|120.02|117.14|0
1653669300000|2022-05-27 16:35:00|120.18|117.3|120.41|117.53|120.69|117.81|119.31|116.43|0
1653669600000|2022-05-27 16:40:00|120.33|117.45|120.73|117.85|121.05|118.17|120.25|117.37|0
1653669900000|2022-05-27 16:45:00|120.81|117.93|119.38|116.5|120.81|117.93|119.38|116.5|0
1653670200000|2022-05-27 16:50:00|119.46|116.58|120.72|117.84|120.8|117.92|119.07|116.19|0
1653670500000|2022-05-27 16:55:00|120.64|117.76|120.96|118.08|121.52|118.64|120.64|117.76|0
1653670800000|2022-05-27 17:00:00|121.04|118.16|121.51|118.63|121.59|118.71|120.56|117.68|0
1653671100000|2022-05-27 17:05:00|121.59|118.71|122.07|119.19|122.15|119.27|121.12|118.24|0
1653671400000|2022-05-27 17:10:00|121.91|119.03|121.59|118.71|122.23|119.35|121.11|118.23|0
1653671700000|2022-05-27 17:15:00|121.51|118.63|121.59|118.71|121.75|118.87|120.95|118.07|0
1653672000000|2022-05-27 17:20:00|121.51|118.63|120.87|117.99|121.75|118.87|120.32|117.44|0
1653672300000|2022-05-27 17:25:00|120.95|118.07|120.87|117.99|121.11|118.23|120.23|117.35|0
1653672600000|2022-05-27 17:30:00|120.91|118.03|120.47|117.59|121.58|118.7|120.31|117.43|0
1653672900000|2022-05-27 17:35:00|120.39|117.51|119.84|116.96|120.87|117.99|119.84|116.96|0
1653673200000|2022-05-27 17:40:00|119.91|117.03|119.6|116.72|120.11|117.23|119.36|116.48|0
1653673500000|2022-05-27 17:45:00|119.68|116.8|119.91|117.03|120.15|117.27|119.28|116.4|0
1653673800000|2022-05-27 17:50:00|119.83|116.95|120.3|117.42|120.46|117.58|119.75|116.87|0
1653674100000|2022-05-27 17:55:00|120.22|117.34|120.46|117.58|120.54|117.66|119.83|116.95|0
1653674400000|2022-05-27 18:00:00|120.34|117.46|120.38|117.5|120.78|117.9|119.75|116.87|0
1653674700000|2022-05-27 18:05:00|120.3|117.42|121.01|118.13|121.01|118.13|119.51|116.63|0
1653675000000|2022-05-27 18:10:00|121.09|118.21|120.77|117.89|121.17|118.29|120.53|117.65|0
1653675300000|2022-05-27 18:15:00|120.69|117.81|121.64|118.76|121.64|118.76|120.69|117.81|0
1653675600000|2022-05-27 18:20:00|121.56|118.68|121.72|118.84|121.8|118.92|121.4|118.52|0
1653675900000|2022-05-27 18:25:00|121.8|118.92|121.24|118.36|121.8|118.92|121|118.12|0
1653676200000|2022-05-27 18:30:00|121.32|118.44|121.72|118.84|121.72|118.84|121.24|118.36|0
1653676500000|2022-05-27 18:35:00|121.56|118.68|121.64|118.76|122.52|119.64|121.24|118.36|0
1653676800000|2022-05-27 18:40:00|121.56|118.68|122.11|119.23|122.19|119.31|120.84|117.96|0
1653677100000|2022-05-27 18:45:00|122.19|119.31|122.35|119.47|122.51|119.63|121.83|118.95|0
1653677400000|2022-05-27 18:50:00|122.19|119.31|122.35|119.47|122.83|119.95|121.95|119.07|0
1653677700000|2022-05-27 18:55:00|122.43|119.55|123.23|120.35|123.39|120.51|122.43|119.55|0
1653678000000|2022-05-27 19:00:00|122.99|120.11|123.34|120.46|125.08|122.2|122.91|120.03|0
1653678300000|2022-05-27 19:05:00|123.42|120.54|125.2|122.32|125.36|122.48|123.26|120.38|0
1653678600000|2022-05-27 19:10:00|125.36|122.48|125.04|122.16|125.36|122.48|124.39|121.51|0
1653678900000|2022-05-27 19:15:00|125.12|122.24|125.28|122.4|125.28|122.4|124.22|121.34|0
1653679200000|2022-05-27 19:20:00|125.36|122.48|126.26|123.38|126.34|123.46|124.95|122.07|0
1653679500000|2022-05-27 19:25:00|126.18|123.3|126.68|123.8|127.8|124.92|126.18|123.3|0
1653679800000|2022-05-27 19:30:00|126.6|123.72|126.02|123.14|127.25|124.37|126.02|123.14|0
1653680100000|2022-05-27 19:35:00|125.94|123.06|125.16|122.28|125.94|123.06|124.31|121.43|0
1653680400000|2022-05-27 19:40:00|125.04|122.16|126.51|123.63|126.59|123.71|124.55|121.67|0
1653680700000|2022-05-27 19:45:00|126.67|123.79|125.36|122.48|126.75|123.87|124.47|121.59|0
1653681000000|2022-05-27 19:50:00|125.44|122.56|126.5|123.62|126.75|123.87|124.39|121.51|0
1653681300000|2022-05-27 19:55:00|126.67|123.79|129.56|126.68|129.64|126.76|126.67|123.79|0
1653681600000|2022-05-27 20:00:00|129.81|126.93|129.64|126.76|130.39|127.51|128.89|126.01|0
1653681900000|2022-05-27 20:05:00|129.56|126.68|130.89|128.01|131.14|128.26|129.31|126.43|0
1653682200000|2022-05-27 20:10:00|130.76|127.88|132.16|129.28|132.41|129.53|130.72|127.84|0
1653956400000|2022-05-31 00:20:00|135.96|133.56|135.18|132.78|135.96|133.56|134.84|132.44|0
1653956700000|2022-05-31 00:25:00|135.27|132.87|134.24|131.84|135.27|132.87|134.03|131.63|0
1653957000000|2022-05-31 00:30:00|134.11|131.71|132.63|130.23|134.33|131.93|132.16|129.76|0
1653969600000|2022-05-31 04:00:00|133.25|130.45|133.25|130.45|133.25|130.45|133.08|130.28|0
1653969900000|2022-05-31 04:05:00|133.21|130.41|133.76|130.96|134.14|131.34|133.21|130.41|0
1653970200000|2022-05-31 04:10:00|133.84|131.04|133.5|130.7|133.84|131.04|133.42|130.62|0
1653970500000|2022-05-31 04:15:00|133.59|130.79|133.24|130.44|133.59|130.79|133.16|130.36|0
1653970800000|2022-05-31 04:20:00|133.33|130.53|132.57|129.77|133.33|130.53|132.48|129.68|0
1653971100000|2022-05-31 04:25:00|132.48|129.68|133.24|130.44|133.24|130.44|132.48|129.68|0
1653971400000|2022-05-31 04:30:00|133.41|130.61|133.28|130.48|133.75|130.95|132.9|130.1|0
1653971700000|2022-05-31 04:35:00|133.24|130.44|133.19|130.39|133.53|130.73|132.81|130.01|0
1653972000000|2022-05-31 04:40:00|133.24|130.44|133.32|130.52|133.4|130.6|132.9|130.1|0
1653972300000|2022-05-31 04:45:00|133.19|130.39|133.44|130.64|133.57|130.77|133.1|130.3|0
1653972600000|2022-05-31 04:50:00|133.53|130.73|133.78|130.98|133.91|131.11|133.36|130.56|0
1653972900000|2022-05-31 04:55:00|133.74|130.94|133.57|130.77|133.82|131.02|133.31|130.51|0
1653973200000|2022-05-31 05:00:00|133.74|130.94|133.74|130.94|134.16|131.36|133.4|130.6|0
1653973500000|2022-05-31 05:05:00|133.78|130.98|133.52|130.72|134.07|131.27|133.31|130.51|0
1653973800000|2022-05-31 05:10:00|133.56|130.76|133.69|130.89|133.9|131.1|133.05|130.25|0
1653974100000|2022-05-31 05:15:00|133.65|130.85|133.56|130.76|133.86|131.06|133.39|130.59|0
1653974400000|2022-05-31 05:20:00|133.51|130.71|134.15|131.35|134.32|131.52|133.22|130.42|0
1653974700000|2022-05-31 05:25:00|134.11|131.31|134.49|131.69|134.49|131.69|133.73|130.93|0
1653975000000|2022-05-31 05:30:00|134.45|131.65|134.66|131.86|134.83|132.03|134.36|131.56|0
1653975300000|2022-05-31 05:35:00|134.75|131.95|133.55|130.75|134.83|132.03|133.38|130.58|0
1653975600000|2022-05-31 05:40:00|133.38|130.58|133.21|130.41|133.81|131.01|133.13|130.33|0
1653975900000|2022-05-31 05:45:00|133.17|130.37|133.04|130.24|133.29|130.49|132.87|130.07|0
1653976200000|2022-05-31 05:50:00|133.12|130.32|132.44|129.64|133.55|130.75|132.19|129.39|0
1653976500000|2022-05-31 05:55:00|132.49|129.69|132.61|129.81|133.97|131.17|132.49|129.69|0
1653976800000|2022-05-31 06:00:00|132.53|129.73|131.93|129.13|133.12|130.32|131.93|129.13|0
1653977100000|2022-05-31 06:05:00|131.98|129.18|131.34|128.54|132.86|130.06|130.93|128.13|0
1653977400000|2022-05-31 06:10:00|131.18|128.38|130.92|128.12|131.43|128.63|130.5|127.7|0
1653977700000|2022-05-31 06:15:00|130.84|128.04|130|127.2|131.09|128.29|128.76|125.96|0
1653978000000|2022-05-31 06:20:00|129.79|126.99|130.58|127.78|130.58|127.78|129.67|126.87|0
1653978300000|2022-05-31 06:25:00|130.5|127.7|131.54|128.74|131.67|128.87|130.5|127.7|0
1653978600000|2022-05-31 06:30:00|131.59|128.79|131.71|128.91|131.92|129.12|131.42|128.62|0
1653978900000|2022-05-31 06:35:00|131.75|128.95|130.49|127.69|131.84|129.04|130.41|127.61|0
1653979200000|2022-05-31 06:40:00|130.58|127.78|128.66|125.86|130.91|128.11|128.66|125.86|0
1653979500000|2022-05-31 06:45:00|128.74|125.94|126.85|124.05|128.99|126.19|126.64|123.84|0
1653979800000|2022-05-31 06:50:00|126.93|124.13|127.26|124.46|127.87|125.07|126.27|123.47|0
1653980100000|2022-05-31 06:55:00|127.34|124.54|127.87|125.07|128.41|125.61|127.09|124.29|0
1653980400000|2022-05-31 07:00:00|127.75|124.95|127.29|124.49|128.49|125.69|126.6|123.8|0
1653980700000|2022-05-31 07:05:00|127.42|125.02|126.83|124.43|127.5|125.1|123.5|121.1|0
1653981000000|2022-05-31 07:10:00|126.71|124.31|126.09|123.69|127.08|124.68|125.28|122.88|0
1653981300000|2022-05-31 07:15:00|126.25|123.85|124.3|121.9|126.5|124.1|124.3|121.9|0
1653981600000|2022-05-31 07:20:00|124.22|121.82|125.43|123.03|125.52|123.12|123.97|121.57|0
1653981900000|2022-05-31 07:25:00|125.6|123.2|125.11|122.71|126.09|123.69|124.78|122.38|0
1653982200000|2022-05-31 07:30:00|124.98|122.58|125.27|122.87|125.92|123.52|124.17|121.77|0
1653982500000|2022-05-31 07:35:00|125.19|122.79|123.89|121.49|125.67|123.27|123.64|121.24|0
1653982800000|2022-05-31 07:40:00|123.81|121.41|124.78|122.38|124.78|122.38|123.24|120.84|0
1653983100000|2022-05-31 07:45:00|124.69|122.29|123.32|120.92|124.69|122.29|123.24|120.84|0
1653983400000|2022-05-31 07:50:00|123.48|121.08|123.76|121.36|124.2|121.8|123.32|120.92|0
1653983700000|2022-05-31 07:55:00|123.72|121.32|124.73|122.33|125.22|122.82|123.72|121.32|0
1653984000000|2022-05-31 08:00:00|125.01|122.61|127.63|125.23|127.8|125.4|124.77|122.37|0
1653984300000|2022-05-31 08:05:00|127.71|125.31|127.96|125.56|127.96|125.56|126.97|124.57|0
1653984600000|2022-05-31 08:10:00|127.71|125.31|127.54|125.14|128.04|125.64|127.05|124.65|0
1653984900000|2022-05-31 08:15:00|127.63|125.23|130.11|127.71|130.53|128.13|127.54|125.14|0
1653985200000|2022-05-31 08:20:00|130.28|127.88|130.78|128.38|131.16|128.76|129.86|127.46|0
1653985500000|2022-05-31 08:25:00|130.7|128.3|131.53|129.13|131.96|129.56|130.2|127.8|0
1653985800000|2022-05-31 08:30:00|131.7|129.3|131.28|128.88|131.79|129.39|130.82|128.42|0
1653986100000|2022-05-31 08:35:00|131.24|128.84|131.61|129.21|131.78|129.38|130.44|128.04|0
1653986400000|2022-05-31 08:40:00|131.78|129.38|132.29|129.89|133.22|130.82|131.7|129.3|0
1653986700000|2022-05-31 08:45:00|132.24|129.84|131.15|128.75|132.58|130.18|130.77|128.37|0
1653987000000|2022-05-31 08:50:00|131.27|128.87|130.94|128.54|131.65|129.25|130.89|128.49|0
1653987300000|2022-05-31 08:55:00|131.1|128.7|130.27|127.87|131.57|129.17|129.8|127.4|0
1653987600000|2022-05-31 09:00:00|130.35|127.95|127.73|125.33|130.35|127.95|127.2|124.8|0
1653987900000|2022-05-31 09:05:00|127.69|125.29|126.45|124.05|127.69|125.29|126.45|124.05|0
1653988200000|2022-05-31 09:10:00|126.37|123.97|125.19|122.79|126.78|124.38|125.07|122.67|0
1653988500000|2022-05-31 09:15:00|125.23|122.83|125.35|122.95|125.72|123.32|124.58|122.18|0
1653988800000|2022-05-31 09:20:00|125.31|122.91|123.28|120.88|126.78|124.38|123.28|120.88|0
1653989100000|2022-05-31 09:25:00|123.2|120.8|124.9|122.5|125.06|122.66|123.2|120.8|0
1653989400000|2022-05-31 09:30:00|124.98|122.58|123.6|121.2|125.59|123.19|123.4|121|0
1653989700000|2022-05-31 09:35:00|123.48|121.08|120.87|118.47|123.68|121.28|120.72|118.32|0
1653990000000|2022-05-31 09:40:00|120.95|118.55|120.08|117.68|121.51|119.11|119.25|116.85|0
1653990300000|2022-05-31 09:45:00|119.92|117.52|120.79|118.39|121.83|119.43|119.92|117.52|0
1653990600000|2022-05-31 09:50:00|120.71|118.31|120.87|118.47|121.22|118.82|120.31|117.91|0
1653990900000|2022-05-31 09:55:00|120.79|118.39|121.42|119.02|121.82|119.42|120.67|118.27|0
1653991200000|2022-05-31 10:00:00|121.34|118.94|120.23|117.83|121.54|119.14|119.79|117.39|0
1653991500000|2022-05-31 10:05:00|120.31|117.91|120.94|118.54|120.98|118.58|119.24|116.84|0
1653991800000|2022-05-31 10:10:00|120.78|118.38|121.1|118.7|121.58|119.18|120.46|118.06|0
1653992100000|2022-05-31 10:15:00|121.18|118.78|121.02|118.62|121.85|119.45|120.94|118.54|0
1653992400000|2022-05-31 10:20:00|120.94|118.54|121.17|118.77|121.41|119.01|120.22|117.82|0
1653992700000|2022-05-31 10:25:00|121.1|118.7|121.41|119.01|121.81|119.41|120.78|118.38|0
1653993000000|2022-05-31 10:30:00|121.33|118.93|121.09|118.69|121.73|119.33|120.57|118.17|0
1653993300000|2022-05-31 10:35:00|121.13|118.73|123.57|121.17|123.57|121.17|121.13|118.73|0
1653993600000|2022-05-31 10:40:00|123.49|121.09|125.52|123.12|125.68|123.28|123.33|120.93|0
1653993900000|2022-05-31 10:45:00|125.44|123.04|124.28|121.88|126.13|123.73|123.87|121.47|0
1653994200000|2022-05-31 10:50:00|124.36|121.96|123.51|121.11|124.64|122.24|122.98|120.58|0
1653994500000|2022-05-31 10:55:00|123.47|121.07|123.47|121.07|124.28|121.88|123.22|120.82|0
1653994800000|2022-05-31 11:00:00|123.38|120.98|125.25|122.85|125.49|123.09|123.38|120.98|0
1653995100000|2022-05-31 11:05:00|125.41|123.01|126.63|124.23|126.72|124.32|125.16|122.76|0
1653995400000|2022-05-31 11:10:00|126.59|124.19|124.75|122.35|127.37|124.97|124.59|122.19|0
1653995700000|2022-05-31 11:15:00|124.67|122.27|124.02|121.62|124.67|122.27|123.62|121.22|0
1653996000000|2022-05-31 11:20:00|124.1|121.7|123.86|121.46|124.75|122.35|123.66|121.26|0
1653996300000|2022-05-31 11:25:00|123.82|121.42|123.29|120.89|123.94|121.54|123.13|120.73|0
1653996600000|2022-05-31 11:30:00|123.33|120.93|123.94|121.54|124.06|121.66|123.05|120.65|0
1653996900000|2022-05-31 11:35:00|123.77|121.37|124.62|122.22|125.32|122.92|123.77|121.37|0
1653997200000|2022-05-31 11:40:00|124.42|122.02|123.77|121.37|124.5|122.1|123.45|121.05|0
1653997500000|2022-05-31 11:45:00|123.85|121.45|123.57|121.17|124.09|121.69|123.57|121.17|0
1653997800000|2022-05-31 11:50:00|123.61|121.21|122.28|119.88|123.77|121.37|122.12|119.72|0
1653998100000|2022-05-31 11:55:00|122.32|119.92|123.68|121.28|123.76|121.36|122.24|119.84|0
1653998400000|2022-05-31 12:00:00|123.72|121.32|121.2|118.8|123.93|121.53|120.88|118.48|0
1653998700000|2022-05-31 12:05:00|121.28|118.88|120.8|118.4|121.31|118.91|120.4|118|0
1653999000000|2022-05-31 12:10:00|120.88|118.48|121.11|118.71|121.19|118.79|120.24|117.84|0
1653999300000|2022-05-31 12:15:00|120.99|118.59|121.67|119.27|121.91|119.51|120.16|117.76|0
1653999600000|2022-05-31 12:20:00|121.75|119.35|120.63|118.23|121.91|119.51|120.63|118.23|0
1653999900000|2022-05-31 12:25:00|120.71|118.31|121.11|118.71|121.43|119.03|119.92|117.52|0
1654000200000|2022-05-31 12:30:00|120.99|118.59|119.52|117.12|121.11|118.71|119.28|116.88|0
1654000500000|2022-05-31 12:35:00|119.68|117.28|118.68|116.28|120.55|118.15|118.68|116.28|0
1654000800000|2022-05-31 12:40:00|118.76|116.36|120.46|118.06|120.7|118.3|117.82|115.42|0
1654001100000|2022-05-31 12:45:00|120.3|117.9|121.89|119.49|121.89|119.49|120.07|117.67|0
1654001400000|2022-05-31 12:50:00|121.81|119.41|121.17|118.77|122.21|119.81|121.17|118.77|0
1654001700000|2022-05-31 12:55:00|121.25|118.85|120.38|117.98|121.97|119.57|120.3|117.9|0
1654002000000|2022-05-31 13:00:00|120.33|117.93|122.04|119.64|122.68|120.28|120.33|117.93|0
1654002300000|2022-05-31 13:05:00|122.12|119.72|122.68|120.28|123|120.6|121.96|119.56|0
1654002600000|2022-05-31 13:10:00|122.76|120.36|125.1|122.7|125.1|122.7|122.68|120.28|0
1654002900000|2022-05-31 13:15:00|125.18|122.78|124.12|121.72|125.18|122.78|123.68|121.28|0
1654003200000|2022-05-31 13:20:00|124.04|121.64|124.77|122.37|125.01|122.61|123.72|121.32|0
1654003500000|2022-05-31 13:25:00|124.69|122.29|125.42|123.02|126.72|124.32|124.61|122.21|0
1654003800000|2022-05-31 13:30:00|125.01|122.61|116.14|113.74|126.5|124.1|116.14|113.74|0
1654004100000|2022-05-31 13:35:00|115.83|113.43|114.62|112.22|117.39|114.99|112.87|110.47|0
1654004400000|2022-05-31 13:40:00|114.27|111.87|113.09|110.69|114.62|112.22|112.4|110|0
1654004700000|2022-05-31 13:45:00|113.78|111.38|113.32|110.92|115.85|113.45|113.32|110.92|0
1654005000000|2022-05-31 13:50:00|113.54|111.14|115.46|113.06|116.16|113.76|113.47|111.07|0
1654005300000|2022-05-31 13:55:00|115.54|113.14|117.11|114.71|119.11|116.71|115.46|113.06|0
1654005600000|2022-05-31 14:00:00|116.96|114.56|114.37|111.97|118.17|115.77|114.37|111.97|0
1654005900000|2022-05-31 14:05:00|114.3|111.9|113.46|111.06|116.14|113.74|113.46|111.06|0
1654006200000|2022-05-31 14:10:00|113.3|110.9|116.76|114.36|116.91|114.51|113.3|110.9|0
1654006500000|2022-05-31 14:15:00|117.07|114.67|119.02|116.62|119.02|116.62|116.76|114.36|0
1654006800000|2022-05-31 14:20:00|119.29|116.89|120.4|118|122.83|120.43|119.26|116.86|0
1654007100000|2022-05-31 14:25:00|120.44|118.04|115.85|113.45|120.44|118.04|115.77|113.37|0
1654007400000|2022-05-31 14:30:00|115.69|113.29|116.73|114.33|119.93|117.53|115.69|113.29|0
1654007700000|2022-05-31 14:35:00|116.57|114.17|117.53|115.13|118.28|115.88|115.4|113|0
1654008000000|2022-05-31 14:40:00|117.73|115.33|122.37|119.97|122.85|120.45|117.42|115.02|0
1654008300000|2022-05-31 14:45:00|122.53|120.13|121.17|118.77|123.82|121.42|120.93|118.53|0
1654008600000|2022-05-31 14:50:00|121.09|118.69|122.48|120.08|122.93|120.53|120.85|118.45|0
1654008900000|2022-05-31 14:55:00|122.69|120.29|122.04|119.64|123.01|120.61|120.93|118.53|0
1654009200000|2022-05-31 15:00:00|121.96|119.56|123.65|121.25|123.97|121.57|121.8|119.4|0
1654009500000|2022-05-31 15:05:00|123.73|121.33|119.78|117.38|124.13|121.73|119.26|116.86|0
1654009800000|2022-05-31 15:10:00|119.54|117.14|117.66|115.26|120.26|117.86|117.58|115.18|0
1654010100000|2022-05-31 15:15:00|117.42|115.02|117.5|115.1|118.52|116.12|117.27|114.87|0
1654010400000|2022-05-31 15:20:00|117.19|114.79|117.97|115.57|119.22|116.82|117.19|114.79|0
1654010700000|2022-05-31 15:25:00|118.12|115.72|116.89|114.49|119.46|117.06|116.89|114.49|0
1654011000000|2022-05-31 15:30:00|116.5|114.1|116.57|114.17|117.59|115.19|115.49|113.09|0
1654011300000|2022-05-31 15:35:00|116.34|113.94|119.71|117.31|119.71|117.31|116.11|113.71|0
1654011600000|2022-05-31 15:40:00|119.79|117.39|120.19|117.79|120.9|118.5|118.6|116.2|0
1654011900000|2022-05-31 15:45:00|120.34|117.94|122.26|119.86|122.5|120.1|120.26|117.86|0
1654012200000|2022-05-31 15:50:00|122.1|119.7|124.93|122.53|125.34|122.94|122.1|119.7|0
1654012500000|2022-05-31 15:55:00|125.01|122.61|126.07|123.67|127.06|124.66|124.93|122.53|0
1654012800000|2022-05-31 16:00:00|126.24|123.84|127.31|124.91|130.95|128.55|126.16|123.76|0
1654013100000|2022-05-31 16:05:00|127.27|124.87|125.25|122.85|127.27|124.87|125.25|122.85|0
1654013400000|2022-05-31 16:10:00|125.16|122.76|123.37|120.97|125.9|123.5|123.37|120.97|0
1654013700000|2022-05-31 16:15:00|123.28|120.88|122.8|120.4|123.77|121.37|121.26|118.86|0
1654014000000|2022-05-31 16:20:00|122.88|120.48|121.58|119.18|122.88|120.48|120.7|118.3|0
1654014300000|2022-05-31 16:25:00|121.5|119.1|123.36|120.96|123.36|120.96|121.5|119.1|0
1654014600000|2022-05-31 16:30:00|123.44|121.04|123.85|121.45|123.85|121.45|122.63|120.23|0
1654014900000|2022-05-31 16:35:00|124.01|121.61|126.18|123.78|126.39|123.99|123.84|121.44|0
1654015200000|2022-05-31 16:40:00|126.3|123.9|126.47|124.07|127.71|125.31|125.89|123.49|0
1654015500000|2022-05-31 16:45:00|126.55|124.15|126.3|123.9|127.38|124.98|125.48|123.08|0
1654015800000|2022-05-31 16:50:00|126.22|123.82|127.29|124.89|127.62|125.22|126.05|123.65|0
1654016100000|2022-05-31 16:55:00|127.37|124.97|126.13|123.73|128|125.6|125.88|123.48|0
1654016400000|2022-05-31 17:00:00|125.88|123.48|124|121.6|126.71|124.31|123.1|120.7|0
1654016700000|2022-05-31 17:05:00|124.24|121.84|127.12|124.72|127.62|125.22|124.16|121.76|0
1654017000000|2022-05-31 17:10:00|127.04|124.64|125.22|122.82|127.04|124.64|124.97|122.57|0
1654017300000|2022-05-31 17:15:00|125.3|122.9|122.69|120.29|125.3|122.9|122|119.6|0
1654017600000|2022-05-31 17:20:00|122.93|120.53|122.12|119.72|123.1|120.7|121.72|119.32|0
1654017900000|2022-05-31 17:25:00|121.96|119.56|122.28|119.88|123.34|120.94|121.16|118.76|0
1654018200000|2022-05-31 17:30:00|122.12|119.72|125.38|122.98|125.38|122.98|121.88|119.48|0
1654018500000|2022-05-31 17:35:00|125.29|122.89|124.51|122.11|126.2|123.8|123.74|121.34|0
1654018800000|2022-05-31 17:40:00|124.64|122.24|126.2|123.8|126.2|123.8|124.15|121.75|0
1654019100000|2022-05-31 17:45:00|126.11|123.71|125.45|123.05|126.69|124.29|124.72|122.32|0
1654019400000|2022-05-31 17:50:00|125.53|123.13|127.68|125.28|128.68|126.28|125.21|122.81|0
1654019700000|2022-05-31 17:55:00|127.85|125.45|129.86|127.46|129.94|127.54|127.6|125.2|0
1654020000000|2022-05-31 18:00:00|129.44|127.04|128.68|126.28|130.36|127.96|128.35|125.95|0
1654020300000|2022-05-31 18:05:00|128.18|125.78|128.76|126.36|128.93|126.53|127.1|124.7|0
1654020600000|2022-05-31 18:10:00|128.59|126.19|128.76|126.36|129.35|126.95|127.84|125.44|0
1654020900000|2022-05-31 18:15:00|128.59|126.19|129.43|127.03|129.51|127.11|128.17|125.77|0
1654021200000|2022-05-31 18:20:00|129.68|127.28|127.59|125.19|129.93|127.53|126.35|123.95|0
1654021500000|2022-05-31 18:25:00|127.51|125.11|126.92|124.52|127.67|125.27|125.6|123.2|0
1654021800000|2022-05-31 18:30:00|126.84|124.44|126.01|123.61|127.59|125.19|125.76|123.36|0
1654022100000|2022-05-31 18:35:00|126.09|123.69|126.59|124.19|127.25|124.85|125.52|123.12|0
1654022400000|2022-05-31 18:40:00|126.5|124.1|123.23|120.83|126.67|124.27|122.98|120.58|0
1654022700000|2022-05-31 18:45:00|122.9|120.5|120.48|118.08|122.9|120.5|119.29|116.89|0
1654023000000|2022-05-31 18:50:00|120.32|117.92|118.02|115.62|121.28|118.88|118.02|115.62|0
1654023300000|2022-05-31 18:55:00|118.1|115.7|119.28|116.88|119.92|117.52|116.61|114.21|0
1654023600000|2022-05-31 19:00:00|119.2|116.8|118.25|115.85|119.36|116.96|116.06|113.66|0
1654023900000|2022-05-31 19:05:00|118.17|115.77|120.72|118.32|120.88|118.48|116.84|114.44|0
1654024200000|2022-05-31 19:10:00|120.4|118|120.71|118.31|120.71|118.31|118.64|116.24|0
1654024500000|2022-05-31 19:15:00|121.19|118.79|120.79|118.39|123.86|121.46|120.63|118.23|0
1654024800000|2022-05-31 19:20:00|120.83|118.43|123.05|120.65|123.78|121.38|120.63|118.23|0
1654025100000|2022-05-31 19:25:00|123.13|120.73|122.92|120.52|123.86|121.46|122.08|119.68|0
1654025400000|2022-05-31 19:30:00|122.76|120.36|125.37|122.97|125.86|123.46|122.76|120.36|0
1654025700000|2022-05-31 19:35:00|125.2|122.8|124.38|121.98|125.53|123.13|123.57|121.17|0
1654026000000|2022-05-31 19:40:00|124.3|121.9|121.54|119.14|125.28|122.88|121.46|119.06|0
1654026300000|2022-05-31 19:45:00|121.3|118.9|121.54|119.14|123.07|120.67|120.57|118.17|0
1654026600000|2022-05-31 19:50:00|122.5|120.1|120.33|117.93|125.2|122.8|120.01|117.61|0
1654026900000|2022-05-31 19:55:00|120.17|117.77|119.21|116.81|120.17|117.77|116.84|114.44|0
1654027200000|2022-05-31 20:00:00|117.86|115.46|116.6|114.2|119.13|116.73|116.53|114.13|0
1654027500000|2022-05-31 20:05:00|116.56|114.16|116.52|114.12|116.92|114.52|115.67|113.27|0
1654027800000|2022-05-31 20:10:00|116.68|114.28|116.3|113.9|119.29|116.89|115.75|113.35|0
1654028100000|2022-05-31 20:15:00|116.62|113.82|116.66|113.86|116.81|114.01|115.91|113.11|0
1654028400000|2022-05-31 20:20:00|116.58|113.78|116.93|114.13|116.93|114.13|116.42|113.62|0
1654028700000|2022-05-31 20:25:00|116.97|114.17|117.2|114.4|117.2|114.4|115.71|112.91|0
1654029000000|2022-05-31 20:30:00|117.28|114.48|116.81|114.01|117.28|114.48|116.42|113.62|0
1654029300000|2022-05-31 20:35:00|116.73|113.93|117.12|114.32|117.12|114.32|116.57|113.77|0
1654029600000|2022-05-31 20:40:00|117.04|114.24|117.2|114.4|117.51|114.71|116.96|114.16|0
1654029900000|2022-05-31 20:45:00|117.35|114.55|117.67|114.87|117.67|114.87|116.8|114|0
1654030200000|2022-05-31 20:50:00|117.59|114.79|117.67|114.87|118.06|115.26|117.55|114.75|0
1654030500000|2022-05-31 20:55:00|117.59|114.79|117.54|114.74|117.75|114.95|117.19|114.39|0
1654030800000|2022-05-31 21:00:00|117.39|114.59|117.38|114.58|117.39|114.59|117.25|114.45|0
1654031100000|2022-05-31 21:05:00|117.39|114.59|117.18|114.38|117.41|114.61|117.18|114.38|0
1654031400000|2022-05-31 21:10:00|117.22|114.42|117.58|114.78|117.63|114.83|117.22|114.42|0
1654031700000|2022-05-31 21:15:00|117.63|114.83|117.6|114.8|117.74|114.94|117.48|114.68|0
1654032000000|2022-05-31 21:20:00|117.58|114.78|117.54|114.74|117.58|114.78|117.51|114.71|0
1654032300000|2022-05-31 21:25:00|117.58|114.78|117.74|114.94|117.76|114.96|117.52|114.72|0
1654032600000|2022-05-31 21:30:00|117.73|114.93|117.95|115.15|117.96|115.16|117.73|114.93|0
1654032900000|2022-05-31 21:35:00|117.98|115.18|118.07|115.27|118.08|115.28|117.95|115.15|0
1654033200000|2022-05-31 21:40:00|117.95|115.15|117.82|115.02|117.95|115.15|117.82|115.02|0
1654033500000|2022-05-31 21:45:00|117.83|115.03|117.82|115.02|117.87|115.07|117.76|114.96|0
1654033800000|2022-05-31 21:50:00|117.8|115|117.82|115.02|117.83|115.03|117.72|114.92|0
1654034100000|2022-05-31 21:55:00|117.83|115.03|117.95|115.15|118.02|115.22|117.76|114.96|0
1654034400000|2022-05-31 22:00:00|118.79|115.99|118.91|116.11|119.19|116.39|118.51|115.71|0
1654034700000|2022-05-31 22:05:00|118.99|116.19|119.06|116.26|119.34|116.54|118.83|116.03|0
1654035000000|2022-05-31 22:10:00|119.02|116.22|118.54|115.74|119.02|116.22|118.35|115.55|0
1654035300000|2022-05-31 22:15:00|118.62|115.82|118.19|115.39|119.14|116.34|118.19|115.39|0
1654035600000|2022-05-31 22:20:00|118.27|115.47|118.34|115.54|118.42|115.62|118.11|115.31|0
1654035900000|2022-05-31 22:25:00|118.42|115.62|118.66|115.86|118.66|115.86|117.75|114.95|0
1654036200000|2022-05-31 22:30:00|118.74|115.94|118.97|116.17|119.22|116.42|118.74|115.94|0
1654036500000|2022-05-31 22:35:00|118.9|116.1|120.01|117.21|120.01|117.21|118.9|116.1|0
1654036800000|2022-05-31 22:40:00|120.05|117.25|119.37|116.57|120.17|117.37|119.29|116.49|0
1654037100000|2022-05-31 22:45:00|119.41|116.61|120.49|117.69|120.65|117.85|119.37|116.57|0
1654037400000|2022-05-31 22:50:00|120.57|117.77|120.08|117.28|120.65|117.85|119.92|117.12|0
1654037700000|2022-05-31 22:55:00|120.16|117.36|120.8|118|121|118.2|120.16|117.36|0
1654038000000|2022-05-31 23:00:00|121.05|118.25|120.64|117.84|121.13|118.33|120.32|117.52|0
1654038300000|2022-05-31 23:05:00|120.6|117.8|120.08|117.28|120.72|117.92|119.84|117.04|0
1654038600000|2022-05-31 23:10:00|120|117.2|120.24|117.44|120.48|117.68|119.84|117.04|0
1654038900000|2022-05-31 23:15:00|120.28|117.48|120.07|117.27|120.43|117.63|119.84|117.04|0
1654039200000|2022-05-31 23:20:00|120.03|117.23|120.39|117.59|120.39|117.59|119.83|117.03|0
1654039500000|2022-05-31 23:25:00|120.31|117.51|120.95|118.15|120.95|118.15|120.31|117.51|0
1654039800000|2022-05-31 23:30:00|121.03|118.23|120.95|118.15|121.15|118.35|120.79|117.99|0
1654040100000|2022-05-31 23:35:00|120.91|118.11|119.99|117.19|120.91|118.11|119.99|117.19|0
1654040400000|2022-05-31 23:40:00|120.11|117.31|121.43|118.63|121.43|118.63|120.11|117.31|0
1654040700000|2022-05-31 23:45:00|121.51|118.71|122.08|119.28|122.16|119.36|121.43|118.63|0
1654041000000|2022-05-31 23:50:00|122.16|119.36|122.4|119.6|122.48|119.68|122.08|119.28|0
1654041300000|2022-05-31 23:55:00|122.48|119.68|122.48|119.68|122.72|119.92|121.99|119.19|0
1654041600000|2022-06-01 00:00:00|122.56|119.76|123.29|120.49|123.62|120.82|122.48|119.68|0
1654041900000|2022-06-01 00:05:00|123.37|120.57|123.53|120.73|123.86|121.06|123.29|120.49|0
1654042200000|2022-06-01 00:10:00|123.57|120.77|123.61|120.81|123.65|120.85|123.12|120.32|0
1654042500000|2022-06-01 00:15:00|123.57|120.77|123|120.2|123.77|120.97|122.88|120.08|0
1654042800000|2022-06-01 00:20:00|122.87|120.07|123.36|120.56|123.61|120.81|122.83|120.03|0
1654043100000|2022-06-01 00:25:00|123.28|120.48|123.36|120.56|123.77|120.97|123.28|120.48|0
1654043400000|2022-06-01 00:30:00|123.2|120.4|123.6|120.8|123.68|120.88|123.03|120.23|0
1654043700000|2022-06-01 00:35:00|123.52|120.72|123.03|120.23|123.52|120.72|122.62|119.82|0
1654044000000|2022-06-01 00:40:00|123.11|120.31|123.35|120.55|123.52|120.72|123.03|120.23|0
1654044300000|2022-06-01 00:45:00|123.44|120.64|123.43|120.63|123.52|120.72|123.11|120.31|0
1654044600000|2022-06-01 00:50:00|123.51|120.71|123.43|120.63|123.6|120.8|123.27|120.47|0
1654044900000|2022-06-01 00:55:00|123.51|120.71|123.02|120.22|123.51|120.71|122.94|120.14|0
1654045200000|2022-06-01 01:00:00|122.86|120.06|123.51|120.71|123.51|120.71|122.61|119.81|0
1654045500000|2022-06-01 01:05:00|123.47|120.67|123.75|120.95|123.75|120.95|123.26|120.46|0
1654045800000|2022-06-01 01:10:00|123.83|121.03|124.65|121.85|124.9|122.1|123.83|121.03|0
1654046100000|2022-06-01 01:15:00|124.82|122.02|124.98|122.18|125.23|122.43|124.57|121.77|0
1654046400000|2022-06-01 01:20:00|125.06|122.26|124.56|121.76|125.14|122.34|124.56|121.76|0
1654046700000|2022-06-01 01:25:00|124.65|121.85|124.56|121.76|124.73|121.93|124.4|121.6|0
1654047000000|2022-06-01 01:30:00|124.48|121.68|123.91|121.11|124.64|121.84|123.91|121.11|0
1654047300000|2022-06-01 01:35:00|123.82|121.02|124.56|121.76|124.72|121.92|123.25|120.45|0
1654047600000|2022-06-01 01:40:00|124.48|121.68|124.1|121.3|124.56|121.76|123.82|121.02|0
1654047900000|2022-06-01 01:45:00|124.15|121.35|124.23|121.43|124.8|122|123.98|121.18|0
1654048200000|2022-06-01 01:50:00|124.15|121.35|124.31|121.51|124.72|121.92|124.14|121.34|0
1654048500000|2022-06-01 01:55:00|124.35|121.55|124.14|121.34|124.55|121.75|124.06|121.26|0
1654048800000|2022-06-01 02:00:00|124.1|121.3|123.89|121.09|124.1|121.3|123.57|120.77|0
1654049100000|2022-06-01 02:05:00|123.81|121.01|123.48|120.68|124.06|121.26|123.08|120.28|0
1654049400000|2022-06-01 02:10:00|123.4|120.6|123.81|121.01|123.89|121.09|123.4|120.6|0
1654049700000|2022-06-01 02:15:00|123.85|121.05|123.89|121.09|124.09|121.29|123.73|120.93|0
1654050000000|2022-06-01 02:20:00|123.97|121.17|123.76|120.96|124.42|121.62|123.48|120.68|0
1654050300000|2022-06-01 02:25:00|123.72|120.92|123.39|120.59|123.84|121.04|123.31|120.51|0
1654050600000|2022-06-01 02:30:00|123.31|120.51|123.47|120.67|123.64|120.84|123.19|120.39|0
1654050900000|2022-06-01 02:35:00|123.39|120.59|123.72|120.92|123.8|121|123.23|120.43|0
1654051200000|2022-06-01 02:40:00|123.64|120.84|123.55|120.75|123.72|120.92|123.39|120.59|0
1654051500000|2022-06-01 02:45:00|123.59|120.79|123.22|120.42|123.63|120.83|123.14|120.34|0
1654051800000|2022-06-01 02:50:00|123.14|120.34|122.12|119.32|123.34|120.54|121.92|119.12|0
1654052100000|2022-06-01 02:55:00|122.08|119.28|121.76|118.96|122.33|119.53|121.6|118.8|0
1654052400000|2022-06-01 03:00:00|121.68|118.88|121.35|118.55|121.72|118.92|120.87|118.07|0
1654052700000|2022-06-01 03:05:00|121.39|118.59|120.79|117.99|121.43|118.63|120.71|117.91|0
1654053000000|2022-06-01 03:10:00|120.87|118.07|120.87|118.07|121.35|118.55|120.63|117.83|0
1654053300000|2022-06-01 03:15:00|120.79|117.99|121.27|118.47|121.27|118.47|120.79|117.99|0
1654053600000|2022-06-01 03:20:00|121.19|118.39|121.27|118.47|121.83|119.03|121.02|118.22|0
1654053900000|2022-06-01 03:25:00|121.35|118.55|121.42|118.62|121.75|118.95|121.27|118.47|0
1654054200000|2022-06-01 03:30:00|121.34|118.54|121.26|118.46|121.5|118.7|121.18|118.38|0
1654054500000|2022-06-01 03:35:00|121.22|118.42|121.18|118.38|121.26|118.46|120.86|118.06|0
1654054800000|2022-06-01 03:40:00|121.26|118.46|121.18|118.38|121.42|118.62|121.02|118.22|0
1654055100000|2022-06-01 03:45:00|121.22|118.42|122.06|119.26|122.06|119.26|121.22|118.42|0
1654055400000|2022-06-01 03:50:00|122.02|119.22|121.74|118.94|122.06|119.26|121.66|118.86|0
1654055700000|2022-06-01 03:55:00|121.82|119.02|121.74|118.94|121.82|119.02|121.66|118.86|0
1654056000000|2022-06-01 04:00:00|121.82|119.02|122.14|119.34|122.22|119.42|121.74|118.94|0
1654056300000|2022-06-01 04:05:00|122.22|119.42|119.88|117.08|122.38|119.58|119.8|117|0
1654056600000|2022-06-01 04:10:00|120.04|117.24|119.76|116.96|120.04|117.24|119.32|116.52|0
1654056900000|2022-06-01 04:15:00|119.8|117|119.8|117|119.8|117|119.4|116.6|0
1654057200000|2022-06-01 04:20:00|119.76|116.96|120.2|117.4|120.28|117.48|119.72|116.92|0
1654057500000|2022-06-01 04:25:00|120.12|117.32|120.6|117.8|120.68|117.88|119.96|117.16|0
1654057800000|2022-06-01 04:30:00|120.68|117.88|120.35|117.55|120.68|117.88|120.35|117.55|0
1654058100000|2022-06-01 04:35:00|120.39|117.59|121.16|118.36|121.16|118.36|120.19|117.39|0
1654058400000|2022-06-01 04:40:00|121.07|118.27|120.99|118.19|121.15|118.35|120.67|117.87|0
1654058700000|2022-06-01 04:45:00|120.91|118.11|120.79|117.99|121.23|118.43|120.59|117.79|0
1654059000000|2022-06-01 04:50:00|120.83|118.03|120.67|117.87|120.83|118.03|120.35|117.55|0
1654059300000|2022-06-01 04:55:00|120.83|118.03|121.96|119.16|122.04|119.24|120.83|118.03|0
1654059600000|2022-06-01 05:00:00|122.12|119.32|122.2|119.4|122.44|119.64|121.63|118.83|0
1654059900000|2022-06-01 05:05:00|122.28|119.48|122.52|119.72|123.25|120.45|122.28|119.48|0
1654060200000|2022-06-01 05:10:00|122.44|119.64|121.79|118.99|122.6|119.8|121.71|118.91|0
1654060500000|2022-06-01 05:15:00|121.83|119.03|121.06|118.26|122.11|119.31|120.9|118.1|0
1654060800000|2022-06-01 05:20:00|121.1|118.3|120.25|117.45|121.14|118.34|120.09|117.29|0
1654061100000|2022-06-01 05:25:00|120.33|117.53|120.17|117.37|120.57|117.77|120.01|117.21|0
1654061400000|2022-06-01 05:30:00|120.05|117.25|117.63|114.83|120.05|117.25|117.63|114.83|0
1654061700000|2022-06-01 05:35:00|117.66|114.86|118.18|115.38|118.45|115.65|117.66|114.86|0
1654062000000|2022-06-01 05:40:00|118.26|115.46|118.25|115.45|118.73|115.93|118.13|115.33|0
1654062300000|2022-06-01 05:45:00|118.18|115.38|116.83|114.03|118.49|115.69|116.83|114.03|0
1654062600000|2022-06-01 05:50:00|116.75|113.95|116.83|114.03|117.78|114.98|116.75|113.95|0
1654062900000|2022-06-01 05:55:00|116.99|114.19|117.73|114.93|117.77|114.97|116.67|113.87|0
1654063200000|2022-06-01 06:00:00|117.85|115.05|118.25|115.45|118.33|115.53|116.99|114.19|0
1654063500000|2022-06-01 06:05:00|118.33|115.53|119.68|116.88|119.68|116.88|118.25|115.45|0
1654063800000|2022-06-01 06:10:00|119.76|116.96|119.75|116.95|120.64|117.84|119.52|116.72|0
1654064100000|2022-06-01 06:15:00|119.67|116.87|118.96|116.16|120.15|117.35|118.96|116.16|0
1654064400000|2022-06-01 06:20:00|118.99|116.19|120.27|117.47|120.31|117.51|118.8|116|0
1654064700000|2022-06-01 06:25:00|120.19|117.39|119.31|116.51|120.23|117.43|119.19|116.39|0
1654065000000|2022-06-01 06:30:00|119.35|116.55|119.19|116.39|119.75|116.95|119.19|116.39|0
1654065300000|2022-06-01 06:35:00|119.11|116.31|119.27|116.47|119.62|116.82|118.31|115.51|0
1654065600000|2022-06-01 06:40:00|119.35|116.55|120.14|117.34|120.54|117.74|119.27|116.47|0
1654065900000|2022-06-01 06:45:00|120.1|117.3|121.11|118.31|121.11|118.31|119.82|117.02|0
1654066200000|2022-06-01 06:50:00|121.02|118.22|120.54|117.74|121.02|118.22|120.22|117.42|0
1654066500000|2022-06-01 06:55:00|120.58|117.78|120.86|118.06|121.02|118.22|120.42|117.62|0
1654066800000|2022-06-01 07:00:00|120.94|118.14|120.98|118.18|122.03|119.23|119.82|117.02|0
1654067100000|2022-06-01 07:05:00|120.82|118.42|121.42|119.02|122.6|120.2|119.89|117.49|0
1654067400000|2022-06-01 07:10:00|121.38|118.98|121.95|119.55|122.84|120.44|121.14|118.74|0
1654067700000|2022-06-01 07:15:00|122.03|119.63|122.11|119.71|122.6|120.2|121.54|119.14|0
1654068000000|2022-06-01 07:20:00|122.03|119.63|121.3|118.9|122.27|119.87|120.58|118.18|0
1654068300000|2022-06-01 07:25:00|121.22|118.82|121.62|119.22|122.19|119.79|120.77|118.37|0
1654068600000|2022-06-01 07:30:00|121.54|119.14|122.79|120.39|122.83|120.43|120.69|118.29|0
1654068900000|2022-06-01 07:35:00|122.75|120.35|122.26|119.86|123.24|120.84|122.26|119.86|0
1654069200000|2022-06-01 07:40:00|121.86|119.46|118.87|116.47|122.1|119.7|118.39|115.99|0
1654069500000|2022-06-01 07:45:00|118.95|116.55|119.34|116.94|119.62|117.22|118.39|115.99|0
1654069800000|2022-06-01 07:50:00|119.42|117.02|118.94|116.54|119.98|117.58|118.62|116.22|0
1654070100000|2022-06-01 07:55:00|118.86|116.46|119.3|116.9|120.22|117.82|118.86|116.46|0
1654070400000|2022-06-01 08:00:00|119.26|116.86|119.02|116.62|119.74|117.34|118.62|116.22|0
1654070700000|2022-06-01 08:05:00|119.06|116.66|117.03|114.63|119.26|116.86|115.7|113.3|0
1654071000000|2022-06-01 08:10:00|116.95|114.55|115.03|112.63|116.95|114.55|114.95|112.55|0
1654071300000|2022-06-01 08:15:00|114.99|112.59|115.38|112.98|115.93|113.53|114.99|112.59|0
1654071600000|2022-06-01 08:20:00|115.46|113.06|116.16|113.76|116.24|113.84|114.76|112.36|0
1654071900000|2022-06-01 08:25:00|116.2|113.8|116.55|114.15|116.71|114.31|115.85|113.45|0
1654072200000|2022-06-01 08:30:00|116.63|114.23|116.95|114.55|117.66|115.26|116.63|114.23|0
1654072500000|2022-06-01 08:35:00|117.02|114.62|116.43|114.03|117.46|115.06|116.08|113.68|0
1654072800000|2022-06-01 08:40:00|116.63|114.23|116.55|114.15|117.02|114.62|115.76|113.36|0
1654073100000|2022-06-01 08:45:00|116.78|114.38|118.08|115.68|118.16|115.76|116.63|114.23|0
1654073400000|2022-06-01 08:50:00|118.13|115.73|117.73|115.33|118.13|115.73|117.61|115.21|0
1654073700000|2022-06-01 08:55:00|117.81|115.41|116.89|114.49|117.81|115.41|116.89|114.49|0
1654074000000|2022-06-01 09:00:00|117.17|114.77|117.29|114.89|118.04|115.64|116.94|114.54|0
1654074300000|2022-06-01 09:05:00|117.45|115.05|118.12|115.72|118.68|116.28|117.37|114.97|0
1654074600000|2022-06-01 09:10:00|118.2|115.8|117.96|115.56|118.2|115.8|117.72|115.32|0
1654074900000|2022-06-01 09:15:00|118.04|115.64|118.04|115.64|118.43|116.03|117.91|115.51|0
1654075200000|2022-06-01 09:20:00|118.07|115.67|118.83|116.43|119.31|116.91|117.76|115.36|0
1654075500000|2022-06-01 09:25:00|118.79|116.39|118.99|116.59|119.31|116.91|118.71|116.31|0
1654075800000|2022-06-01 09:30:00|119.07|116.67|119.54|117.14|119.54|117.14|118.99|116.59|0
1654076100000|2022-06-01 09:35:00|119.58|117.18|118.9|116.5|119.7|117.3|118.9|116.5|0
1654076400000|2022-06-01 09:40:00|118.86|116.46|118.86|116.46|118.9|116.5|118.5|116.1|0
1654076700000|2022-06-01 09:45:00|118.9|116.5|118.18|115.78|118.9|116.5|118.1|115.7|0
1654077000000|2022-06-01 09:50:00|118.14|115.74|118.42|116.02|118.5|116.1|117.71|115.31|0
1654077300000|2022-06-01 09:55:00|118.34|115.94|117.7|115.3|118.42|116.02|117.62|115.22|0
1654077600000|2022-06-01 10:00:00|117.62|115.22|117.7|115.3|118.1|115.7|117.46|115.06|0
1654077900000|2022-06-01 10:05:00|117.78|115.38|116.99|114.59|118.02|115.62|116.63|114.23|0
1654078200000|2022-06-01 10:10:00|117.07|114.67|116.83|114.43|117.15|114.75|116.44|114.04|0
1654078500000|2022-06-01 10:15:00|116.67|114.27|117.18|114.78|117.46|115.06|116.51|114.11|0
1654078800000|2022-06-01 10:20:00|117.22|114.82|116.59|114.19|117.3|114.9|116.04|113.64|0
1654079100000|2022-06-01 10:25:00|116.67|114.27|116.35|113.95|116.67|114.27|115.88|113.48|0
1654079400000|2022-06-01 10:30:00|116.27|113.87|116.82|114.42|117.45|115.05|116.27|113.87|0
1654079700000|2022-06-01 10:35:00|116.78|114.38|115.8|113.4|117.21|114.81|115.72|113.32|0
1654080000000|2022-06-01 10:40:00|115.88|113.48|117.13|114.73|117.21|114.81|115.88|113.48|0
1654080300000|2022-06-01 10:45:00|117.21|114.81|116.26|113.86|117.21|114.81|116.26|113.86|0
1654080600000|2022-06-01 10:50:00|116.34|113.94|115.52|113.12|116.38|113.98|115.48|113.08|0
1654080900000|2022-06-01 10:55:00|115.56|113.16|116.03|113.63|116.5|114.1|114.93|112.53|0
1654081200000|2022-06-01 11:00:00|115.98|113.58|117.12|114.72|117.2|114.8|115.98|113.58|0
1654081500000|2022-06-01 11:05:00|117.2|114.8|118.39|115.99|119.11|116.71|117|114.6|0
1654081800000|2022-06-01 11:10:00|118.31|115.91|118.39|115.99|118.75|116.35|117.79|115.39|0
1654082100000|2022-06-01 11:15:00|118.47|116.07|117.75|115.35|118.47|116.07|117.71|115.31|0
1654082400000|2022-06-01 11:20:00|117.71|115.31|117.75|115.35|117.99|115.59|117.2|114.8|0
1654082700000|2022-06-01 11:25:00|117.79|115.39|118.14|115.74|118.14|115.74|117.67|115.27|0
1654083000000|2022-06-01 11:30:00|118.1|115.7|118.38|115.98|119.34|116.94|117.27|114.87|0
1654083300000|2022-06-01 11:35:00|118.34|115.94|118.78|116.38|119.58|117.18|118.34|115.94|0
1654083600000|2022-06-01 11:40:00|118.73|116.33|117.86|115.46|118.85|116.45|117.78|115.38|0
1654083900000|2022-06-01 11:45:00|117.9|115.5|118.85|116.45|119.89|117.49|117.66|115.26|0
1654084200000|2022-06-01 11:50:00|118.93|116.53|118.49|116.09|119.01|116.61|118.01|115.61|0
1654084500000|2022-06-01 11:55:00|118.45|116.05|120.45|118.05|120.45|118.05|118.45|116.05|0
1654084800000|2022-06-01 12:00:00|120.53|118.13|120.77|118.37|121.42|119.02|119.97|117.57|0
1654085100000|2022-06-01 12:05:00|120.69|118.29|120.45|118.05|121.45|119.05|120.32|117.92|0
1654085400000|2022-06-01 12:10:00|120.37|117.97|120.6|118.2|121.09|118.69|120.36|117.96|0
1654085700000|2022-06-01 12:15:00|120.69|118.29|119.88|117.48|121.01|118.61|119.88|117.48|0
1654086000000|2022-06-01 12:20:00|120.12|117.72|121.73|119.33|121.81|119.41|119.8|117.4|0
1654086300000|2022-06-01 12:25:00|121.65|119.25|122.3|119.9|122.95|120.55|121.41|119.01|0
1654086600000|2022-06-01 12:30:00|122.38|119.98|122.62|120.22|122.62|120.22|121.49|119.09|0
1654086900000|2022-06-01 12:35:00|122.7|120.3|122.54|120.14|122.78|120.38|122.13|119.73|0
1654087200000|2022-06-01 12:40:00|122.49|120.09|123.14|120.74|123.27|120.87|121.89|119.49|0
1654087500000|2022-06-01 12:45:00|123.19|120.79|122.21|119.81|123.19|120.79|121.88|119.48|0
1654087800000|2022-06-01 12:50:00|122.13|119.73|122.53|120.13|122.78|120.38|121.96|119.56|0
1654088100000|2022-06-01 12:55:00|122.57|120.17|121.47|119.07|122.94|120.54|121.47|119.07|0
1654088400000|2022-06-01 13:00:00|121.76|119.36|121.31|118.91|122.29|119.89|120.67|118.27|0
1654088700000|2022-06-01 13:05:00|121.23|118.83|122.69|120.29|122.69|120.29|121.07|118.67|0
1654089000000|2022-06-01 13:10:00|122.61|120.21|122.85|120.45|123.75|121.35|122.36|119.96|0
1654089300000|2022-06-01 13:15:00|122.89|120.49|123.91|121.51|123.99|121.59|122.2|119.8|0
1654089600000|2022-06-01 13:20:00|123.66|121.26|123.58|121.18|123.78|121.38|122.6|120.2|0
1654089900000|2022-06-01 13:25:00|123.83|121.43|123.74|121.34|123.83|121.43|123.25|120.85|0
1654090200000|2022-06-01 13:30:00|123.58|121.18|125.15|122.75|129.3|126.9|123.58|121.18|0
1654090500000|2022-06-01 13:35:00|125.57|123.17|122.29|119.89|127.31|124.91|122.21|119.81|0
1654090800000|2022-06-01 13:40:00|122.37|119.97|123.39|120.99|124.54|122.14|120.54|118.14|0
1654091100000|2022-06-01 13:45:00|123.88|121.48|121.85|119.45|124.54|122.14|120.76|118.36|0
1654091400000|2022-06-01 13:50:00|122.09|119.69|124.54|122.14|124.82|122.42|121.36|118.96|0
1654091700000|2022-06-01 13:55:00|124.95|122.55|123.59|121.19|125.36|122.96|122.66|120.26|0
1654092000000|2022-06-01 14:00:00|124.08|121.68|121.28|118.88|124.62|122.22|119.28|116.88|0
1654092300000|2022-06-01 14:05:00|120.8|118.4|116.43|114.03|121.12|118.72|115.33|112.93|0
1654092600000|2022-06-01 14:10:00|116.51|114.11|113.4|111|117.53|115.13|112.02|109.62|0
1654092900000|2022-06-01 14:15:00|113.09|110.69|109.65|107.25|113.09|110.69|109.5|107.1|0
1654093200000|2022-06-01 14:20:00|109.5|107.1|109.99|107.59|112|109.6|109.27|106.87|0
1654093500000|2022-06-01 14:25:00|109.91|107.51|108.56|106.16|111.05|108.65|108.41|106.01|0
1654093800000|2022-06-01 14:30:00|108.48|106.08|106.84|104.44|110.37|107.97|106.62|104.22|0
1654094100000|2022-06-01 14:35:00|106.55|104.15|107.1|104.7|107.36|104.96|105|102.6|0
1654094400000|2022-06-01 14:40:00|106.99|104.59|108.03|105.63|108.7|106.3|106.69|104.29|0
1654094700000|2022-06-01 14:45:00|107.81|105.41|106.47|104.07|108.4|106|106.47|104.07|0
1654095000000|2022-06-01 14:50:00|106.39|103.99|109.83|107.43|110.09|107.69|106.17|103.77|0
1654095300000|2022-06-01 14:55:00|109.75|107.35|109.9|107.5|110.58|108.18|109|106.6|0
1654095600000|2022-06-01 15:00:00|109.6|107.2|107.57|105.17|109.75|107.35|106.46|104.06|0
1654095900000|2022-06-01 15:05:00|107.43|105.03|106.09|103.69|108.47|106.07|106.09|103.69|0
1654096200000|2022-06-01 15:10:00|106.17|103.77|106.9|104.5|108.39|105.99|106.09|103.69|0
1654096500000|2022-06-01 15:15:00|106.86|104.46|105.72|103.32|107.31|104.91|104.4|102|0
1654096800000|2022-06-01 15:20:00|105.35|102.95|103.46|101.06|105.35|102.95|102.81|100.41|0
1654097100000|2022-06-01 15:25:00|103.38|100.98|104.56|102.16|104.56|102.16|100.47|98.07|0
1654097400000|2022-06-01 15:30:00|104.35|101.95|103.84|101.44|105.37|102.97|103.26|100.86|0
1654097700000|2022-06-01 15:35:00|104.05|101.65|103.62|101.22|104.34|101.94|102.39|99.99|0
1654098000000|2022-06-01 15:40:00|103.22|100.82|101.24|98.84|103.25|100.85|101.24|98.84|0
1654098300000|2022-06-01 15:45:00|101.1|98.7|102.04|99.64|103.48|101.08|100.89|98.49|0
1654098600000|2022-06-01 15:50:00|101.97|99.57|102.52|100.12|102.88|100.48|101.16|98.76|0
1654098900000|2022-06-01 15:55:00|102.73|100.33|101.83|99.43|103.45|101.05|101.66|99.26|0
1654099200000|2022-06-01 16:00:00|101.73|99.33|101.09|98.69|102.16|99.76|100.59|98.19|0
1654099500000|2022-06-01 16:05:00|100.94|98.54|101.87|99.47|102.66|100.26|100.91|98.51|0
1654099800000|2022-06-01 16:10:00|101.65|99.25|102.08|99.68|102.08|99.68|100.23|97.83|0
1654100100000|2022-06-01 16:15:00|102.01|99.61|103.37|100.97|103.37|100.97|101.83|99.43|0
1654100400000|2022-06-01 16:20:00|103.45|101.05|103.73|101.33|104.17|101.77|103.16|100.76|0
1654100700000|2022-06-01 16:25:00|103.66|101.26|101.58|99.18|103.88|101.48|101.58|99.18|0
1654101000000|2022-06-01 16:30:00|101.43|99.03|103.58|101.18|104.16|101.76|101.43|99.03|0
1654101300000|2022-06-01 16:35:00|103.66|101.26|103.15|100.75|104.09|101.69|102.29|99.89|0
1654101600000|2022-06-01 16:40:00|103.01|100.61|101.93|99.53|103.94|101.54|101.86|99.46|0
1654101900000|2022-06-01 16:45:00|101.86|99.46|100.93|98.53|102.14|99.74|100.36|97.96|0
1654102200000|2022-06-01 16:50:00|101|98.6|102.35|99.95|102.35|99.95|99.94|97.54|0
1654102500000|2022-06-01 16:55:00|102.28|99.88|102.82|100.42|103.36|100.96|101.71|99.31|0
1654102800000|2022-06-01 17:00:00|102.71|100.31|102.71|100.31|104.01|101.61|102.35|99.95|0
1654103100000|2022-06-01 17:05:00|102.6|100.2|105.68|103.28|105.68|103.28|102.6|100.2|0
1654103400000|2022-06-01 17:10:00|105.76|103.36|104.47|102.07|106.42|104.02|104.37|101.97|0
1654103700000|2022-06-01 17:15:00|104.51|102.11|106.19|103.79|106.56|104.16|104.51|102.11|0
1654104000000|2022-06-01 17:20:00|106.12|103.72|105.75|103.35|107.45|105.05|105.31|102.91|0
1654104300000|2022-06-01 17:25:00|105.9|103.5|106.34|103.94|107.45|105.05|105.9|103.5|0
1654104600000|2022-06-01 17:30:00|106.26|103.86|105.21|102.81|106.63|104.23|102.2|99.8|0
1654104900000|2022-06-01 17:35:00|105.13|102.73|106.76|104.36|107.28|104.88|104.91|102.51|0
1654105200000|2022-06-01 17:40:00|106.68|104.28|107.05|104.65|107.42|105.02|106.16|103.76|0
1654105500000|2022-06-01 17:45:00|107.2|104.8|106.68|104.28|107.8|105.4|106.16|103.76|0
1654105800000|2022-06-01 17:50:00|106.46|104.06|104.91|102.51|107.12|104.72|104.76|102.36|0
1654106100000|2022-06-01 17:55:00|104.69|102.29|106.16|103.76|107.64|105.24|104.69|102.29|0
1654106400000|2022-06-01 18:00:00|106.01|103.61|107.86|105.46|108.09|105.69|105.82|103.42|0
1654106700000|2022-06-01 18:05:00|107.72|105.32|107.79|105.39|108.54|106.14|106.38|103.98|0
1654107000000|2022-06-01 18:10:00|107.75|105.35|107.45|105.05|108.01|105.61|106.3|103.9|0
1654107300000|2022-06-01 18:15:00|107.49|105.09|106.89|104.49|108.31|105.91|106.15|103.75|0
1654107600000|2022-06-01 18:20:00|107.11|104.71|110.8|108.4|110.88|108.48|106.37|103.97|0
1654107900000|2022-06-01 18:25:00|110.84|108.44|111.56|109.16|112.95|110.55|110.5|108.1|0
1654108200000|2022-06-01 18:30:00|111.79|109.39|112.25|109.85|112.56|110.16|111.56|109.16|0
1654108500000|2022-06-01 18:35:00|112.1|109.7|110.95|108.55|113.1|110.7|110.95|108.55|0
1654108800000|2022-06-01 18:40:00|110.87|108.47|113.25|110.85|113.56|111.16|110.72|108.32|0
1654109100000|2022-06-01 18:45:00|113.48|111.08|112.17|109.77|113.48|111.08|111.17|108.77|0
1654109400000|2022-06-01 18:50:00|112.02|109.62|110.18|107.78|112.09|109.69|110.03|107.63|0
1654109700000|2022-06-01 18:55:00|110.33|107.93|110.06|107.66|111.25|108.85|109.2|106.8|0
1654110000000|2022-06-01 19:00:00|110.18|107.78|109.42|107.02|111.02|108.62|108.37|105.97|0
1654110300000|2022-06-01 19:05:00|109.27|106.87|110.94|108.54|111.63|109.23|109.27|106.87|0
1654110600000|2022-06-01 19:10:00|110.71|108.31|112.81|110.41|113.24|110.84|110.4|108|0
1654110900000|2022-06-01 19:15:00|112.78|110.38|112.77|110.37|114.25|111.85|111.77|109.37|0
1654111200000|2022-06-01 19:20:00|112.73|110.33|112.85|110.45|113.86|111.46|112.23|109.83|0
1654111500000|2022-06-01 19:25:00|112.65|110.25|112.23|109.83|112.85|110.45|111.16|108.76|0
1654111800000|2022-06-01 19:30:00|111.85|109.45|108.07|105.67|112.4|110|106.48|104.08|0
1654112100000|2022-06-01 19:35:00|107.84|105.44|110.27|107.87|110.27|107.87|107.09|104.69|0
1654112400000|2022-06-01 19:40:00|110.34|107.94|109.27|106.87|111.3|108.9|109.27|106.87|0
1654112700000|2022-06-01 19:45:00|108.97|106.57|109.5|107.1|110.19|107.79|108.14|105.74|0
1654113000000|2022-06-01 19:50:00|110.65|108.25|105.52|103.12|110.65|108.25|105.37|102.97|0
1654113300000|2022-06-01 19:55:00|105.22|102.82|103.01|100.61|105.59|103.19|102.72|100.32|0
1654113600000|2022-06-01 20:00:00|102.94|100.54|103.01|100.61|103.89|101.49|102.5|100.1|0
1654113900000|2022-06-01 20:05:00|103.08|100.68|102.57|100.17|103.15|100.75|101.7|99.3|0
1654114200000|2022-06-01 20:10:00|102.64|100.24|103.08|100.68|103.08|100.68|102.13|99.73|0
1654114500000|2022-06-01 20:15:00|103.35|100.55|102.48|99.68|103.35|100.55|102.48|99.68|0
1654114800000|2022-06-01 20:20:00|102.4|99.6|102.77|99.97|102.77|99.97|102.11|99.31|0
1654115100000|2022-06-01 20:25:00|102.8|100|102.91|100.11|102.98|100.18|102.69|99.89|0
1654115400000|2022-06-01 20:30:00|102.84|100.04|102.58|99.78|103.2|100.4|102.47|99.67|0
1654115700000|2022-06-01 20:35:00|102.54|99.74|102.47|99.67|102.76|99.96|102.4|99.6|0
1654116000000|2022-06-01 20:40:00|102.4|99.6|102.03|99.23|102.4|99.6|101.96|99.16|0
1654116300000|2022-06-01 20:45:00|102.11|99.31|102.76|99.96|102.83|100.03|101.82|99.02|0
1654116600000|2022-06-01 20:50:00|102.57|99.77|102.06|99.26|102.97|100.17|102.06|99.26|0
1654116900000|2022-06-01 20:55:00|102.17|99.37|102.57|99.77|102.72|99.92|101.59|98.79|0
1654117200000|2022-06-01 21:00:00|102.56|99.76|102.43|99.63|102.8|100|102.39|99.59|0
1654117500000|2022-06-01 21:05:00|102.47|99.67|102.46|99.66|102.47|99.67|102.43|99.63|0
1654117800000|2022-06-01 21:10:00|102.48|99.68|102.37|99.57|102.49|99.69|102.36|99.56|0
1654118100000|2022-06-01 21:15:00|102.51|99.71|102.64|99.84|102.66|99.86|102.51|99.71|0
1654118400000|2022-06-01 21:20:00|102.66|99.86|102.71|99.91|102.71|99.91|102.63|99.83|0
1654118700000|2022-06-01 21:25:00|102.7|99.9|102.68|99.88|102.7|99.9|102.57|99.77|0
1654119000000|2022-06-01 21:30:00|102.67|99.87|102.56|99.76|102.69|99.89|102.53|99.73|0
1654119300000|2022-06-01 21:35:00|102.54|99.74|102.59|99.79|102.59|99.79|102.54|99.74|0
1654119600000|2022-06-01 21:40:00|102.61|99.81|102.57|99.77|102.69|99.89|102.57|99.77|0
1654119900000|2022-06-01 21:45:00|102.59|99.79|102.38|99.58|102.59|99.79|102.36|99.56|0
1654120200000|2022-06-01 21:50:00|102.39|99.59|102.38|99.58|102.39|99.59|102.26|99.46|0
1654120500000|2022-06-01 21:55:00|102.41|99.61|102.49|99.69|102.59|99.79|102.35|99.55|0
1654120800000|2022-06-01 22:00:00|102.77|99.97|102.91|100.11|103.13|100.33|102.37|99.57|0
1654121100000|2022-06-01 22:05:00|102.95|100.15|102.4|99.6|103.02|100.22|102.29|99.49|0
1654121400000|2022-06-01 22:10:00|102.44|99.64|102.25|99.45|102.44|99.64|101.78|98.98|0
1654121700000|2022-06-01 22:15:00|102.29|99.49|102.87|100.07|103.24|100.44|102.29|99.49|0
1654122000000|2022-06-01 22:20:00|102.9|100.1|102.14|99.34|103.09|100.29|101.78|98.98|0
1654122300000|2022-06-01 22:25:00|102.21|99.41|101.85|99.05|102.29|99.49|101.78|98.98|0
1654122600000|2022-06-01 22:30:00|101.78|98.98|101.63|98.83|102.07|99.27|101.16|98.36|0
1654122900000|2022-06-01 22:35:00|101.78|98.98|101.2|98.4|101.78|98.98|101.05|98.25|0
1654123200000|2022-06-01 22:40:00|101.13|98.33|101.34|98.54|101.92|99.12|101.05|98.25|0
1654123500000|2022-06-01 22:45:00|101.3|98.5|100.8|98|101.63|98.83|100.62|97.82|0
1654123800000|2022-06-01 22:50:00|100.83|98.03|100.9|98.1|101.01|98.21|100.55|97.75|0
1654124100000|2022-06-01 22:55:00|100.94|98.14|100.69|97.89|101.05|98.25|100.62|97.82|0
1654124400000|2022-06-01 23:00:00|100.76|97.96|100.97|98.17|101.19|98.39|100.47|97.67|0
1654124700000|2022-06-01 23:05:00|100.94|98.14|100.76|97.96|101.04|98.24|100.61|97.81|0
1654125000000|2022-06-01 23:10:00|100.68|97.88|101.08|98.28|101.15|98.35|100.29|97.49|0
1654125300000|2022-06-01 23:15:00|101.11|98.31|100.97|98.17|101.26|98.46|100.75|97.95|0
1654125600000|2022-06-01 23:20:00|101.04|98.24|101.18|98.38|101.4|98.6|100.9|98.1|0
1654125900000|2022-06-01 23:25:00|101.22|98.42|101.4|98.6|101.54|98.74|101.18|98.38|0
1654126200000|2022-06-01 23:30:00|101.47|98.67|101.03|98.23|101.57|98.77|101.03|98.23|0
1654126500000|2022-06-01 23:35:00|101|98.2|100.82|98.02|101.11|98.31|100.75|97.95|0
1654126800000|2022-06-01 23:40:00|100.89|98.09|99.81|97.01|100.89|98.09|99.6|96.8|0
1654127100000|2022-06-01 23:45:00|99.67|96.87|99.95|97.15|99.96|97.16|99.49|96.69|0
1654127400000|2022-06-01 23:50:00|99.88|97.08|99.52|96.72|99.88|97.08|99.38|96.58|0
1654127700000|2022-06-01 23:55:00|99.6|96.8|99.81|97.01|99.91|97.11|99.38|96.58|0
1654128000000|2022-06-02 00:00:00|99.88|97.08|99.13|96.33|100.31|97.51|99.1|96.3|0
1654128300000|2022-06-02 00:05:00|99.2|96.4|99.95|97.15|100.02|97.22|98.74|95.94|0
1654128600000|2022-06-02 00:10:00|100.02|97.22|100.73|97.93|101.02|98.22|99.66|96.86|0
1654128900000|2022-06-02 00:15:00|100.8|98|102.75|99.95|102.75|99.95|100.73|97.93|0
1654129200000|2022-06-02 00:20:00|102.83|100.03|103.55|100.75|103.7|100.9|102.53|99.73|0
1654129500000|2022-06-02 00:25:00|103.48|100.68|103.7|100.9|104.66|101.86|103.26|100.46|0
1654129800000|2022-06-02 00:30:00|103.77|100.97|103.55|100.75|103.99|101.19|103.41|100.61|0
1654130100000|2022-06-02 00:35:00|103.62|100.82|104.65|101.85|104.91|102.11|103.48|100.68|0
1654130400000|2022-06-02 00:40:00|104.72|101.92|104.43|101.63|105.09|102.29|104.21|101.41|0
1654130700000|2022-06-02 00:45:00|104.5|101.7|105.27|102.47|105.35|102.55|104.21|101.41|0
1654131000000|2022-06-02 00:50:00|105.39|102.59|104.46|101.66|105.39|102.59|104.42|101.62|0
1654131300000|2022-06-02 00:55:00|104.42|101.62|104.61|101.81|105.01|102.21|104.35|101.55|0
1654131600000|2022-06-02 01:00:00|104.64|101.84|104.2|101.4|105.01|102.21|104.05|101.25|0
1654131900000|2022-06-02 01:05:00|104.05|101.25|104.53|101.73|104.57|101.77|103.83|101.03|0
1654132200000|2022-06-02 01:10:00|104.57|101.77|104.2|101.4|104.64|101.84|104.05|101.25|0
1654132500000|2022-06-02 01:15:00|104.27|101.47|104.19|101.39|104.49|101.69|103.9|101.1|0
1654132800000|2022-06-02 01:20:00|104.23|101.43|104.56|101.76|105.23|102.43|104.23|101.43|0
1654133100000|2022-06-02 01:25:00|104.67|101.87|105.22|102.42|105.3|102.5|104.34|101.54|0
1654133400000|2022-06-02 01:30:00|105.37|102.57|105.3|102.5|105.74|102.94|104.93|102.13|0
1654133700000|2022-06-02 01:35:00|105.37|102.57|104.85|102.05|105.37|102.57|104.63|101.83|0
1654134000000|2022-06-02 01:40:00|104.92|102.12|104.19|101.39|105.07|102.27|104.07|101.27|0
1654134300000|2022-06-02 01:45:00|104.11|101.31|104.44|101.64|104.63|101.83|104.11|101.31|0
1654134600000|2022-06-02 01:50:00|104.48|101.68|104.55|101.75|104.92|102.12|103.82|101.02|0
1654134900000|2022-06-02 01:55:00|104.59|101.79|103.52|100.72|104.59|101.79|103.52|100.72|0
1654135200000|2022-06-02 02:00:00|103.59|100.79|102.64|99.84|103.67|100.87|102.5|99.7|0
1654135500000|2022-06-02 02:05:00|102.43|99.63|103.37|100.57|103.52|100.72|102.21|99.41|0
1654135800000|2022-06-02 02:10:00|103.3|100.5|104.17|101.37|104.25|101.45|103.08|100.28|0
1654136100000|2022-06-02 02:15:00|104.32|101.52|104.54|101.74|104.69|101.89|104.03|101.23|0
1654136400000|2022-06-02 02:20:00|104.61|101.81|104.39|101.59|104.76|101.96|104.02|101.22|0
1654136700000|2022-06-02 02:25:00|104.43|101.63|104.39|101.59|104.69|101.89|104.17|101.37|0
1654137000000|2022-06-02 02:30:00|104.46|101.66|104.83|102.03|104.9|102.1|104.17|101.37|0
1654137300000|2022-06-02 02:35:00|104.76|101.96|104.17|101.37|104.9|102.1|103.95|101.15|0
1654137600000|2022-06-02 02:40:00|104.02|101.22|103.5|100.7|104.09|101.29|103.43|100.63|0
1654137900000|2022-06-02 02:45:00|103.47|100.67|104.02|101.22|104.24|101.44|103.28|100.48|0
1654138200000|2022-06-02 02:50:00|104.05|101.25|103.79|100.99|104.09|101.29|103.54|100.74|0
1654138500000|2022-06-02 02:55:00|103.72|100.92|103.02|100.22|104.09|101.29|102.91|100.11|0
1654138800000|2022-06-02 03:00:00|103.06|100.26|103.06|100.26|103.53|100.73|102.99|100.19|0
1654139100000|2022-06-02 03:05:00|103.13|100.33|103.13|100.33|103.86|101.06|103.02|100.22|0
1654139400000|2022-06-02 03:10:00|103.16|100.36|102.84|100.04|103.2|100.4|102.55|99.75|0
1654139700000|2022-06-02 03:15:00|102.87|100.07|103.13|100.33|103.42|100.62|102.87|100.07|0
1654140000000|2022-06-02 03:20:00|103.16|100.36|103.2|100.4|103.49|100.69|103.16|100.36|0
1654140300000|2022-06-02 03:25:00|103.23|100.43|103.12|100.32|103.34|100.54|103.05|100.25|0
1654140600000|2022-06-02 03:30:00|103.16|100.36|103.01|100.21|103.34|100.54|102.83|100.03|0
1654140900000|2022-06-02 03:35:00|102.97|100.17|102.83|100.03|102.97|100.17|102.32|99.52|0
1654141200000|2022-06-02 03:40:00|102.9|100.1|102.97|100.17|103.45|100.65|102.86|100.06|0
1654141500000|2022-06-02 03:45:00|102.93|100.13|103.22|100.42|103.33|100.53|102.68|99.88|0
1654141800000|2022-06-02 03:50:00|103.33|100.53|102.93|100.13|103.41|100.61|102.86|100.06|0
1654142100000|2022-06-02 03:55:00|102.86|100.06|103.18|100.38|103.26|100.46|102.82|100.02|0
1654142400000|2022-06-02 04:00:00|103.22|100.42|103.11|100.31|103.48|100.68|102.96|100.16|0
1654142700000|2022-06-02 04:05:00|103.18|100.38|102.89|100.09|103.33|100.53|102.82|100.02|0
1654143000000|2022-06-02 04:10:00|102.96|100.16|103.11|100.31|103.33|100.53|102.92|100.12|0
1654143300000|2022-06-02 04:15:00|103.14|100.34|104.06|101.26|104.06|101.26|103.11|100.31|0
1654143600000|2022-06-02 04:20:00|104.02|101.22|103.76|100.96|104.06|101.26|103.69|100.89|0
1654143900000|2022-06-02 04:25:00|103.83|101.03|103.83|101.03|103.91|101.11|103.65|100.85|0
1654144200000|2022-06-02 04:30:00|103.91|101.11|103.98|101.18|103.98|101.18|103.76|100.96|0
1654144500000|2022-06-02 04:35:00|103.9|101.1|104.27|101.47|104.34|101.54|103.76|100.96|0
1654144800000|2022-06-02 04:40:00|104.34|101.54|104.19|101.39|104.49|101.69|104.12|101.32|0
1654145100000|2022-06-02 04:45:00|104.27|101.47|103.97|101.17|104.41|101.61|103.97|101.17|0
1654145400000|2022-06-02 04:50:00|103.9|101.1|104.12|101.32|104.19|101.39|103.75|100.95|0
1654145700000|2022-06-02 04:55:00|104.19|101.39|104.19|101.39|104.26|101.46|104.11|101.31|0
1654146000000|2022-06-02 05:00:00|104.26|101.46|104.11|101.31|104.63|101.83|104.11|101.31|0
1654146300000|2022-06-02 05:05:00|104.15|101.35|103.74|100.94|104.41|101.61|103.6|100.8|0
1654146600000|2022-06-02 05:10:00|103.67|100.87|102.07|99.27|103.67|100.87|102.07|99.27|0
1654146900000|2022-06-02 05:15:00|102.03|99.23|101.92|99.12|102.5|99.7|101.2|98.4|0
1654147200000|2022-06-02 05:20:00|101.99|99.19|101.99|99.19|102.28|99.48|101.7|98.9|0
1654147500000|2022-06-02 05:25:00|101.95|99.15|102.5|99.7|102.5|99.7|101.63|98.83|0
1654147800000|2022-06-02 05:30:00|102.53|99.73|101.99|99.19|102.57|99.77|101.99|99.19|0
1654148100000|2022-06-02 05:35:00|102.02|99.22|101.95|99.15|102.38|99.58|101.41|98.61|0
1654148400000|2022-06-02 05:40:00|101.91|99.11|102.56|99.76|102.64|99.84|101.91|99.11|0
1654148700000|2022-06-02 05:45:00|102.49|99.69|103|100.2|103.29|100.49|102.45|99.65|0
1654149000000|2022-06-02 05:50:00|103.15|100.35|103.73|100.93|103.8|101|103|100.2|0
1654149300000|2022-06-02 05:55:00|103.8|101|103.58|100.78|103.95|101.15|103.47|100.67|0
1654149600000|2022-06-02 06:00:00|103.51|100.71|104.35|101.55|104.42|101.62|103.36|100.56|0
1654149900000|2022-06-02 06:05:00|104.31|101.51|104.9|102.1|104.97|102.17|103.87|101.07|0
1654150200000|2022-06-02 06:10:00|104.97|102.17|104.23|101.43|105.05|102.25|104.16|101.36|0
1654150500000|2022-06-02 06:15:00|104.31|101.51|103.35|100.55|104.31|101.51|103.35|100.55|0
1654150800000|2022-06-02 06:20:00|103.43|100.63|103.64|100.84|103.64|100.84|103.28|100.48|0
1654151100000|2022-06-02 06:25:00|103.61|100.81|103.28|100.48|103.86|101.06|103.2|100.4|0
1654151400000|2022-06-02 06:30:00|103.31|100.51|103.13|100.33|103.5|100.7|103.06|100.26|0
1654151700000|2022-06-02 06:35:00|103.06|100.26|102.8|100|103.2|100.4|102.76|99.96|0
1654152000000|2022-06-02 06:40:00|102.76|99.96|103.13|100.33|103.49|100.69|102.76|99.96|0
1654152300000|2022-06-02 06:45:00|103.2|100.4|104.22|101.42|104.37|101.57|103.13|100.33|0
1654152600000|2022-06-02 06:50:00|104.3|101.5|104.81|102.01|105.03|102.23|104.07|101.27|0
1654152900000|2022-06-02 06:55:00|104.88|102.08|105.47|102.67|105.62|102.82|104.74|101.94|0
1654153200000|2022-06-02 07:00:00|105.55|102.75|106.18|103.38|106.22|103.42|105.43|102.63|0
1654153500000|2022-06-02 07:05:00|105.94|103.54|105.72|103.32|106.01|103.61|105.57|103.17|0
1654153800000|2022-06-02 07:10:00|105.79|103.39|105.82|103.42|106.01|103.61|105.05|102.65|0
1654154100000|2022-06-02 07:15:00|105.86|103.46|106.01|103.61|106.01|103.61|105.56|103.16|0
1654154400000|2022-06-02 07:20:00|105.9|103.5|105.93|103.53|106.01|103.61|105.56|103.16|0
1654154700000|2022-06-02 07:25:00|105.71|103.31|107.46|105.06|107.88|105.48|105.64|103.24|0
1654155000000|2022-06-02 07:30:00|107.43|105.03|106.75|104.35|107.8|105.4|106.38|103.98|0
1654155300000|2022-06-02 07:35:00|106.68|104.28|107.53|105.13|107.57|105.17|106.45|104.05|0
1654155600000|2022-06-02 07:40:00|107.5|105.1|107.2|104.8|107.57|105.17|106.9|104.5|0
1654155900000|2022-06-02 07:45:00|107.08|104.68|105.63|103.23|107.08|104.68|105.33|102.93|0
1654156200000|2022-06-02 07:50:00|105.55|103.15|106.07|103.67|106.52|104.12|105.4|103|0
1654156500000|2022-06-02 07:55:00|106.15|103.75|106.07|103.67|106.4|104|105.55|103.15|0
1654156800000|2022-06-02 08:00:00|106.14|103.74|105.84|103.44|106.14|103.74|105.03|102.63|0
1654157100000|2022-06-02 08:05:00|105.77|103.37|105.92|103.52|106.36|103.96|105.62|103.22|0
1654157400000|2022-06-02 08:10:00|105.99|103.59|107.52|105.12|107.75|105.35|105.92|103.52|0
1654157700000|2022-06-02 08:15:00|107.56|105.16|108.69|106.29|108.84|106.44|107.18|104.78|0
1654158000000|2022-06-02 08:20:00|108.84|106.44|109.03|106.63|109.15|106.75|108.58|106.18|0
1654158300000|2022-06-02 08:25:00|109.07|106.67|109.07|106.67|109.37|106.97|108.76|106.36|0
1654158600000|2022-06-02 08:30:00|109.14|106.74|109.07|106.67|109.37|106.97|108.69|106.29|0
1654158900000|2022-06-02 08:35:00|109.14|106.74|109.18|106.78|109.37|106.97|108.91|106.51|0
1654159200000|2022-06-02 08:40:00|109.22|106.82|109.25|106.85|109.4|107|109.06|106.66|0
1654159500000|2022-06-02 08:45:00|109.29|106.89|108.94|106.54|109.29|106.89|108.68|106.28|0
1654159800000|2022-06-02 08:50:00|108.98|106.58|108.38|105.98|109.06|106.66|108.38|105.98|0
1654160100000|2022-06-02 08:55:00|108.34|105.94|108.15|105.75|108.98|106.58|108.15|105.75|0
1654160400000|2022-06-02 09:00:00|108.07|105.67|108.52|106.12|108.83|106.43|106.42|104.02|0
1654160700000|2022-06-02 09:05:00|108.45|106.05|108.94|106.54|109.2|106.8|108.3|105.9|0
1654161000000|2022-06-02 09:10:00|108.9|106.5|109.05|106.65|109.2|106.8|108.67|106.27|0
1654161300000|2022-06-02 09:15:00|108.97|106.57|109.66|107.26|109.73|107.33|108.97|106.57|0
1654161600000|2022-06-02 09:20:00|109.62|107.22|109.77|107.37|109.96|107.56|109.43|107.03|0
1654161900000|2022-06-02 09:25:00|109.81|107.41|109.96|107.56|110.19|107.79|109.81|107.41|0
1654162200000|2022-06-02 09:30:00|109.99|107.59|109.16|106.76|110.11|107.71|108.93|106.53|0
1654162500000|2022-06-02 09:35:00|109.12|106.72|108.97|106.57|109.35|106.95|108.74|106.34|0
1654162800000|2022-06-02 09:40:00|109.04|106.64|109.04|106.64|109.42|107.02|108.92|106.52|0
1654163100000|2022-06-02 09:45:00|108.96|106.56|108.92|106.52|109.27|106.87|108.77|106.37|0
1654163400000|2022-06-02 09:50:00|108.89|106.49|108.35|105.95|108.89|106.49|108.05|105.65|0
1654163700000|2022-06-02 09:55:00|108.39|105.99|108.28|105.88|108.58|106.18|108.2|105.8|0
1654164000000|2022-06-02 10:00:00|108.31|105.91|108.54|106.14|108.61|106.21|108.09|105.69|0
1654164300000|2022-06-02 10:05:00|108.88|106.48|108.73|106.33|109.11|106.71|108.12|105.72|0
1654164600000|2022-06-02 10:10:00|108.69|106.29|109.18|106.78|109.18|106.78|108.65|106.25|0
1654164900000|2022-06-02 10:15:00|109.1|106.7|108.72|106.32|109.33|106.93|108.72|106.32|0
1654165200000|2022-06-02 10:20:00|108.8|106.4|107.67|105.27|108.8|106.4|107.67|105.27|0
1654165500000|2022-06-02 10:25:00|107.7|105.3|107.44|105.04|107.82|105.42|106.99|104.59|0
1654165800000|2022-06-02 10:30:00|107.36|104.96|107.59|105.19|108.04|105.64|107.29|104.89|0
1654166100000|2022-06-02 10:35:00|107.66|105.26|108.75|106.35|108.75|106.35|107.62|105.22|0
1654166400000|2022-06-02 10:40:00|108.83|106.43|109.85|107.45|109.89|107.49|108.83|106.43|0
1654166700000|2022-06-02 10:45:00|109.93|107.53|110.77|108.37|110.92|108.52|109.85|107.45|0
1654167000000|2022-06-02 10:50:00|110.73|108.33|110.77|108.37|110.84|108.44|110.23|107.83|0
1654167300000|2022-06-02 10:55:00|110.88|108.48|110.61|108.21|111|108.6|110.54|108.14|0
1654167600000|2022-06-02 11:00:00|110.57|108.17|109.31|106.91|110.61|108.21|109.31|106.91|0
1654167900000|2022-06-02 11:05:00|109.35|106.95|109.46|107.06|109.54|107.14|109.31|106.91|0
1654168200000|2022-06-02 11:10:00|109.54|107.14|109.31|106.91|109.69|107.29|109.23|106.83|0
1654168500000|2022-06-02 11:15:00|109.35|106.95|108.89|106.49|109.39|106.99|108.85|106.45|0
1654168800000|2022-06-02 11:20:00|108.93|106.53|110.14|107.74|110.33|107.93|108.85|106.45|0
1654169100000|2022-06-02 11:25:00|110.07|107.67|110.33|107.93|110.33|107.93|109.69|107.29|0
1654169400000|2022-06-02 11:30:00|110.22|107.82|109.76|107.36|110.33|107.93|109.23|106.83|0
1654169700000|2022-06-02 11:35:00|109.83|107.43|110.14|107.74|110.52|108.12|109.68|107.28|0
1654170000000|2022-06-02 11:40:00|110.18|107.78|109.64|107.24|110.52|108.12|109.56|107.16|0
1654170300000|2022-06-02 11:45:00|109.6|107.2|109.91|107.51|110.59|108.19|109.37|106.97|0
1654170600000|2022-06-02 11:50:00|109.75|107.35|109.9|107.5|109.98|107.58|109.68|107.28|0
1654170900000|2022-06-02 11:55:00|109.83|107.43|109.83|107.43|109.86|107.46|109.45|107.05|0
1654171200000|2022-06-02 12:00:00|109.67|107.27|109.67|107.27|110.24|107.84|109.6|107.2|0
1654171500000|2022-06-02 12:05:00|109.63|107.23|107.93|105.53|109.63|107.23|107.78|105.38|0
1654171800000|2022-06-02 12:10:00|107.85|105.45|108.38|105.98|108.38|105.98|107.48|105.08|0
1654172100000|2022-06-02 12:15:00|108.57|106.17|108.26|105.86|110.28|107.88|107.17|104.77|0
1654172400000|2022-06-02 12:20:00|108.15|105.75|108.56|106.16|109.09|106.69|108.15|105.75|0
1654172700000|2022-06-02 12:25:00|108.68|106.28|108.3|105.9|108.94|106.54|107.88|105.48|0
1654173000000|2022-06-02 12:30:00|108.11|105.71|107.17|104.77|108.9|106.5|107.02|104.62|0
1654173300000|2022-06-02 12:35:00|107.09|104.69|108.25|105.85|108.67|106.27|107.02|104.62|0
1654173600000|2022-06-02 12:40:00|108.22|105.82|107.84|105.44|109.2|106.8|107.84|105.44|0
1654173900000|2022-06-02 12:45:00|107.76|105.36|108.06|105.66|108.52|106.12|107.27|104.87|0
1654174200000|2022-06-02 12:50:00|107.99|105.59|108.74|106.34|108.85|106.45|107.99|105.59|0
1654174500000|2022-06-02 12:55:00|108.7|106.3|107.01|104.61|108.89|106.49|106.86|104.46|0
1654174800000|2022-06-02 13:00:00|106.93|104.53|104.48|102.08|107.91|105.51|104.48|102.08|0
1654175100000|2022-06-02 13:05:00|104.33|101.93|102.65|100.25|105.44|103.04|102.14|99.74|0
1654175400000|2022-06-02 13:10:00|102.58|100.18|103.08|100.68|103.09|100.69|101.42|99.02|0
1654175700000|2022-06-02 13:15:00|103.01|100.61|103.37|100.97|103.6|101.2|101.99|99.59|0
1654176000000|2022-06-02 13:20:00|103.26|100.86|102.64|100.24|103.59|101.19|102.57|100.17|0
1654176300000|2022-06-02 13:25:00|102.57|100.17|102.57|100.17|103.08|100.68|101.37|98.97|0
1654176600000|2022-06-02 13:30:00|102.64|100.24|101.91|99.51|103.11|100.71|98.34|95.94|0
1654176900000|2022-06-02 13:35:00|101.99|99.59|100.76|98.36|101.99|99.59|97.39|94.99|0
1654177200000|2022-06-02 13:40:00|100.26|97.86|101.26|98.86|102.06|99.66|98.62|96.22|0
1654177500000|2022-06-02 13:45:00|101.19|98.79|101.91|99.51|101.98|99.58|98.48|96.08|0
1654177800000|2022-06-02 13:50:00|101.62|99.22|99.82|97.42|101.62|99.22|99.32|96.92|0
1654178100000|2022-06-02 13:55:00|99.79|97.39|99.14|96.74|99.79|97.39|96.54|94.14|0
1654178400000|2022-06-02 14:00:00|98.65|96.25|99.89|97.49|101.61|99.21|97.98|95.58|0
1654178700000|2022-06-02 14:05:00|100.32|97.92|99.11|96.71|100.89|98.49|98.19|95.79|0
1654179000000|2022-06-02 14:10:00|99.39|96.99|105.27|102.87|105.71|103.31|99.14|96.74|0
1654179300000|2022-06-02 14:15:00|104.75|102.35|100.96|98.56|105.19|102.79|100.89|98.49|0
1654179600000|2022-06-02 14:20:00|101.1|98.7|96.85|94.45|102.04|99.64|96.5|94.1|0
1654179900000|2022-06-02 14:25:00|96.64|94.24|98.25|95.85|98.25|95.85|95.73|93.33|0
1654180200000|2022-06-02 14:30:00|98.21|95.81|100.17|97.77|100.88|98.48|97.4|95|0
1654180500000|2022-06-02 14:35:00|99.84|97.44|100.84|98.44|101.17|98.77|98.95|96.55|0
1654180800000|2022-06-02 14:40:00|101.1|98.7|101.31|98.91|101.96|99.56|99.98|97.58|0
1654181100000|2022-06-02 14:45:00|101.2|98.8|102.07|99.67|102.47|100.07|99.88|97.48|0
1654181400000|2022-06-02 14:50:00|101.89|99.49|102.03|99.63|102.76|100.36|101.02|98.62|0
1654181700000|2022-06-02 14:55:00|102.1|99.7|103.48|101.08|103.7|101.3|101.67|99.27|0
1654182000000|2022-06-02 15:00:00|103.56|101.16|106.07|103.67|106.81|104.41|102.97|100.57|0
1654182300000|2022-06-02 15:05:00|106.22|103.82|107.11|104.71|107.34|104.94|105.58|103.18|0
1654182600000|2022-06-02 15:10:00|107.04|104.64|106.8|104.4|109.07|106.67|106.27|103.87|0
1654182900000|2022-06-02 15:15:00|106.95|104.55|105.9|103.5|107.48|105.08|105.37|102.97|0
1654183200000|2022-06-02 15:20:00|105.97|103.57|106.19|103.79|106.46|104.06|105.15|102.75|0
1654183500000|2022-06-02 15:25:00|106.27|103.87|106.49|104.09|107.4|105|105.22|102.82|0
1654183800000|2022-06-02 15:30:00|106.64|104.24|105.67|103.27|106.72|104.32|104.55|102.15|0
1654184100000|2022-06-02 15:35:00|105.59|103.19|104.92|102.52|105.59|103.19|103.95|101.55|0
1654184400000|2022-06-02 15:40:00|105.07|102.67|108.38|105.98|108.68|106.28|105.07|102.67|0
1654184700000|2022-06-02 15:45:00|108.45|106.05|112.33|109.93|112.33|109.93|107.92|105.52|0
1654185000000|2022-06-02 15:50:00|112.29|109.89|111.28|108.88|112.99|110.59|111.13|108.73|0
1654185300000|2022-06-02 15:55:00|111.44|109.04|109.67|107.27|111.59|109.19|109.36|106.96|0
1654185600000|2022-06-02 16:00:00|110.05|107.65|110.74|108.34|110.74|108.34|109.06|106.66|0
1654185900000|2022-06-02 16:05:00|110.59|108.19|110.2|107.8|110.66|108.26|109.59|107.19|0
1654186200000|2022-06-02 16:10:00|110.05|107.65|110.5|108.1|110.97|108.57|109.66|107.26|0
1654186500000|2022-06-02 16:15:00|110.58|108.18|112.05|109.65|112.2|109.8|110.5|108.1|0
1654186800000|2022-06-02 16:20:00|112.13|109.73|114|111.6|114|111.6|111.58|109.18|0
1654187100000|2022-06-02 16:25:00|113.92|111.52|114.78|112.38|114.86|112.46|113.45|111.05|0
1654187400000|2022-06-02 16:30:00|115.02|112.62|115.41|113.01|115.65|113.25|114.55|112.15|0
1654187700000|2022-06-02 16:35:00|115.49|113.09|116.68|114.28|116.76|114.36|115.25|112.85|0
1654188000000|2022-06-02 16:40:00|116.76|114.36|114.94|112.54|116.84|114.44|114.15|111.75|0
1654188300000|2022-06-02 16:45:00|116.24|113.84|115.15|112.75|116.32|113.92|114.76|112.36|0
1654188600000|2022-06-02 16:50:00|115.23|112.83|116.9|114.5|117.14|114.74|115.07|112.67|0
1654188900000|2022-06-02 16:55:00|116.74|114.34|116.02|113.62|116.82|114.42|115.31|112.91|0
1654189200000|2022-06-02 17:00:00|116.1|113.7|116.82|114.42|116.9|114.5|115.62|113.22|0
1654189500000|2022-06-02 17:05:00|116.74|114.34|116.41|114.01|116.97|114.57|116.1|113.7|0
1654189800000|2022-06-02 17:10:00|116.18|113.78|114.51|112.11|116.61|114.21|113.88|111.48|0
1654190100000|2022-06-02 17:15:00|114.75|112.35|117.02|114.62|117.06|114.66|114.04|111.64|0
1654190400000|2022-06-02 17:20:00|116.94|114.54|117.02|114.62|117.74|115.34|116.27|113.87|0
1654190700000|2022-06-02 17:25:00|117.14|114.74|117.18|114.78|117.5|115.1|115.51|113.11|0
1654191000000|2022-06-02 17:30:00|117.26|114.86|118.38|115.98|118.38|115.98|116.94|114.54|0
1654191300000|2022-06-02 17:35:00|118.46|116.06|118.3|115.9|118.46|116.06|117.5|115.1|0
1654191600000|2022-06-02 17:40:00|118.38|115.98|118.94|116.54|119.1|116.7|117.25|114.85|0
1654191900000|2022-06-02 17:45:00|119.1|116.7|119.66|117.26|119.74|117.34|118.37|115.97|0
1654192200000|2022-06-02 17:50:00|119.82|117.42|119.01|116.61|120.07|117.67|118.61|116.21|0
1654192500000|2022-06-02 17:55:00|118.93|116.53|119.42|117.02|119.5|117.1|117.73|115.33|0
1654192800000|2022-06-02 18:00:00|119.34|116.94|120.06|117.66|120.47|118.07|118.69|116.29|0
1654193100000|2022-06-02 18:05:00|120.26|117.86|120.71|118.31|121.45|119.05|119.98|117.58|0
1654193400000|2022-06-02 18:10:00|120.55|118.15|121.2|118.8|121.28|118.88|119.73|117.33|0
1654193700000|2022-06-02 18:15:00|121.28|118.88|120.87|118.47|121.28|118.88|120.3|117.9|0
1654194000000|2022-06-02 18:20:00|120.79|118.39|120.87|118.47|121.28|118.88|120.46|118.06|0
1654194300000|2022-06-02 18:25:00|120.7|118.3|121.13|118.73|121.13|118.73|119.65|117.25|0
1654194600000|2022-06-02 18:30:00|121.22|118.82|122.56|120.16|122.85|120.45|121.13|118.73|0
1654194900000|2022-06-02 18:35:00|122.6|120.2|122.68|120.28|122.85|120.45|122.11|119.71|0
1654195200000|2022-06-02 18:40:00|122.6|120.2|122.19|119.79|122.8|120.4|121.45|119.05|0
1654195500000|2022-06-02 18:45:00|122.35|119.95|121.7|119.3|123.01|120.61|121.7|119.3|0
1654195800000|2022-06-02 18:50:00|121.62|119.22|121.86|119.46|122.68|120.28|120.88|118.48|0
1654196100000|2022-06-02 18:55:00|121.78|119.38|119.42|117.02|122.02|119.62|119.26|116.86|0
1654196400000|2022-06-02 19:00:00|119.34|116.94|121.28|118.88|121.85|119.45|119.18|116.78|0
1654196700000|2022-06-02 19:05:00|121.2|118.8|121.44|119.04|122.1|119.7|120.83|118.43|0
1654197000000|2022-06-02 19:10:00|121.04|118.64|122.42|120.02|122.67|120.27|120.79|118.39|0
1654197300000|2022-06-02 19:15:00|122.51|120.11|122.75|120.35|123.16|120.76|122.01|119.61|0
1654197600000|2022-06-02 19:20:00|122.83|120.43|122.99|120.59|123.2|120.8|121.93|119.53|0
1654197900000|2022-06-02 19:25:00|123.08|120.68|121.52|119.12|123.9|121.5|120.5|118.1|0
1654198200000|2022-06-02 19:30:00|121.27|118.87|122.66|120.26|122.74|120.34|121.19|118.79|0
1654198500000|2022-06-02 19:35:00|122.74|120.34|122.66|120.26|123.48|121.08|122.17|119.77|0
1654198800000|2022-06-02 19:40:00|122.62|120.22|124.06|121.66|124.06|121.66|122.33|119.93|0
1654199100000|2022-06-02 19:45:00|123.98|121.58|124.47|122.07|125.05|122.65|123.07|120.67|0
1654199400000|2022-06-02 19:50:00|125.55|123.15|127.83|125.43|128.25|125.85|124.39|121.99|0
1654199700000|2022-06-02 19:55:00|127.33|124.93|129.27|126.87|129.98|127.58|127.33|124.93|0
1654200000000|2022-06-02 20:00:00|128.85|126.45|128.68|126.28|129.44|127.04|127.75|125.35|0
1654200300000|2022-06-02 20:05:00|128.59|126.19|128.76|126.36|129.19|126.79|128.51|126.11|0
1654200600000|2022-06-02 20:10:00|128.51|126.11|127.07|124.67|128.68|126.28|126.99|124.59|0
1654200900000|2022-06-02 20:15:00|127.53|124.73|127.94|125.14|128.2|125.4|127.27|124.47|0
1654201200000|2022-06-02 20:20:00|128.03|125.23|129.25|126.45|129.38|126.58|127.9|125.1|0
1654201500000|2022-06-02 20:25:00|129.29|126.49|129.21|126.41|129.8|127|129.12|126.32|0
1654201800000|2022-06-02 20:30:00|129.29|126.49|129.29|126.49|129.46|126.66|129.12|126.32|0
1654202100000|2022-06-02 20:35:00|129.37|126.57|129.54|126.74|129.63|126.83|129.29|126.49|0
1654202400000|2022-06-02 20:40:00|129.46|126.66|130.3|127.5|130.3|127.5|129.46|126.66|0
1654202700000|2022-06-02 20:45:00|130.22|127.42|130.13|127.33|130.22|127.42|129.96|127.16|0
1654203000000|2022-06-02 20:50:00|130.22|127.42|130.3|127.5|130.39|127.59|130.22|127.42|0
1654203300000|2022-06-02 20:55:00|130.22|127.42|130|127.2|130.22|127.42|130|127.2|0
1654203600000|2022-06-02 21:00:00|130.1|127.3|130.13|127.33|130.2|127.4|129.98|127.18|0
1654203900000|2022-06-02 21:05:00|130.24|127.44|130.27|127.47|130.32|127.52|130.15|127.35|0
1654204200000|2022-06-02 21:10:00|130.26|127.46|130.12|127.32|130.27|127.47|130.12|127.32|0
1654204500000|2022-06-02 21:15:00|130.26|127.46|130.12|127.32|130.26|127.46|130.09|127.29|0
1654204800000|2022-06-02 21:20:00|130.24|127.44|130.27|127.47|130.34|127.54|130.11|127.31|0
1654205100000|2022-06-02 21:25:00|130.17|127.37|130.25|127.45|130.28|127.48|130.16|127.36|0
1654205400000|2022-06-02 21:30:00|130.24|127.44|130.34|127.54|130.36|127.56|130.23|127.43|0
1654205700000|2022-06-02 21:35:00|130.33|127.53|130.29|127.49|130.33|127.53|130.16|127.36|0
1654206000000|2022-06-02 21:40:00|130.34|127.54|129.9|127.1|130.34|127.54|129.9|127.1|0
1654206300000|2022-06-02 21:45:00|129.91|127.11|129.83|127.03|130.04|127.24|129.83|127.03|0
1654206600000|2022-06-02 21:50:00|129.86|127.06|129.84|127.04|129.9|127.1|129.83|127.03|0
1654206900000|2022-06-02 21:55:00|129.87|127.07|129.82|127.02|129.87|127.07|129.82|127.02|0
1654207200000|2022-06-02 22:00:00|129.98|127.18|130.78|127.98|131.04|128.24|129.93|127.13|0
1654207500000|2022-06-02 22:05:00|130.87|128.07|133.71|130.91|133.79|130.99|130.78|127.98|0
1654207800000|2022-06-02 22:10:00|133.62|130.82|132.67|129.87|133.62|130.82|132.5|129.7|0
1654208100000|2022-06-02 22:15:00|132.58|129.78|132.15|129.35|132.58|129.78|132.15|129.35|0
1654208400000|2022-06-02 22:20:00|132.19|129.39|131.8|129|132.19|129.39|131.72|128.92|0
1654208700000|2022-06-02 22:25:00|131.89|129.09|131.03|128.23|131.89|129.09|130.95|128.15|0
1654209000000|2022-06-02 22:30:00|130.95|128.15|131.37|128.57|131.46|128.66|130.9|128.1|0
1654209300000|2022-06-02 22:35:00|131.41|128.61|131.11|128.31|131.54|128.74|131.11|128.31|0
1654209600000|2022-06-02 22:40:00|131.15|128.35|131.11|128.31|131.28|128.48|131.11|128.31|0
1654209900000|2022-06-02 22:45:00|131.2|128.4|131.54|128.74|131.66|128.86|131.15|128.35|0
1654210200000|2022-06-02 22:50:00|131.62|128.82|131.32|128.52|131.71|128.91|131.28|128.48|0
1654210500000|2022-06-02 22:55:00|131.36|128.56|131.02|128.22|131.53|128.73|130.89|128.09|0
1654210800000|2022-06-02 23:00:00|131.06|128.26|131.53|128.73|131.7|128.9|131.02|128.22|0
1654211100000|2022-06-02 23:05:00|131.57|128.77|131.27|128.47|132.04|129.24|131.27|128.47|0
1654211400000|2022-06-02 23:10:00|131.36|128.56|132.04|129.24|132.39|129.59|131.36|128.56|0
1654211700000|2022-06-02 23:15:00|132.13|129.33|132.3|129.5|132.3|129.5|131.78|128.98|0
1654212000000|2022-06-02 23:20:00|132.38|129.58|132.12|129.32|132.42|129.62|131.87|129.07|0
1654212300000|2022-06-02 23:25:00|132.04|129.24|132.04|129.24|132.16|129.36|131.86|129.06|0
1654212600000|2022-06-02 23:30:00|131.99|129.19|132.29|129.49|132.46|129.66|131.82|129.02|0
1654212900000|2022-06-02 23:35:00|132.03|129.23|132.12|129.32|132.2|129.4|131.78|128.98|0
1654213200000|2022-06-02 23:40:00|132.03|129.23|131.69|128.89|132.03|129.23|131.43|128.63|0
1654213500000|2022-06-02 23:45:00|131.51|128.71|131.04|128.24|131.51|128.71|131|128.2|0
1654213800000|2022-06-02 23:50:00|131.08|128.28|131.38|128.58|131.47|128.67|130.91|128.11|0
1654214100000|2022-06-02 23:55:00|131.42|128.62|131.34|128.54|131.68|128.88|131.17|128.37|0
1654214400000|2022-06-03 00:00:00|131.25|128.45|130.99|128.19|131.34|128.54|130.4|127.6|0
1654214700000|2022-06-03 00:05:00|130.91|128.11|131.5|128.7|131.76|128.96|130.91|128.11|0
1654215000000|2022-06-03 00:10:00|131.59|128.79|131.25|128.45|131.76|128.96|130.9|128.1|0
1654215300000|2022-06-03 00:15:00|131.33|128.53|130.82|128.02|131.42|128.62|130.39|127.59|0
1654215600000|2022-06-03 00:20:00|130.9|128.1|131.33|128.53|131.76|128.96|130.69|127.89|0
1654215900000|2022-06-03 00:25:00|131.41|128.61|131.5|128.7|131.5|128.7|130.81|128.01|0
1654216200000|2022-06-03 00:30:00|131.84|129.04|131.32|128.52|132.1|129.3|131.24|128.44|0
1654216500000|2022-06-03 00:35:00|131.24|128.44|131.06|128.26|131.67|128.87|130.89|128.09|0
1654216800000|2022-06-03 00:40:00|131.15|128.35|130.72|127.92|131.15|128.35|130.55|127.75|0
1654217100000|2022-06-03 00:45:00|130.64|127.84|130.21|127.41|130.72|127.92|129.65|126.85|0
1654217400000|2022-06-03 00:50:00|130.29|127.49|130.16|127.36|130.38|127.58|129.61|126.81|0
1654217700000|2022-06-03 00:55:00|130.21|127.41|129.1|126.3|130.21|127.41|129.02|126.22|0
1654218000000|2022-06-03 01:00:00|129.18|126.38|129.61|126.81|129.61|126.81|129.01|126.21|0
1654218300000|2022-06-03 01:05:00|129.52|126.72|129.56|126.76|130.11|127.31|129.01|126.21|0
1654218600000|2022-06-03 01:10:00|129.52|126.72|129.86|127.06|130.11|127.31|129.26|126.46|0
1654218900000|2022-06-03 01:15:00|129.81|127.01|129.85|127.05|130.03|127.23|129.6|126.8|0
1654219200000|2022-06-03 01:20:00|129.77|126.97|129.77|126.97|130.28|127.48|129.77|126.97|0
1654219500000|2022-06-03 01:25:00|129.72|126.92|129.72|126.92|129.85|127.05|129.43|126.63|0
1654219800000|2022-06-03 01:30:00|129.68|126.88|129.68|126.88|130.19|127.39|129.68|126.88|0
1654220100000|2022-06-03 01:35:00|129.72|126.92|129.93|127.13|130.61|127.81|129.51|126.71|0
1654220400000|2022-06-03 01:40:00|130.02|127.22|130.44|127.64|130.65|127.85|130.02|127.22|0
1654220700000|2022-06-03 01:45:00|130.53|127.73|130.69|127.89|131.04|128.24|130.44|127.64|0
1654221000000|2022-06-03 01:50:00|130.61|127.81|130.95|128.15|130.99|128.19|130.61|127.81|0
1654221300000|2022-06-03 01:55:00|130.9|128.1|130.78|127.98|131.25|128.45|130.69|127.89|0
1654221600000|2022-06-03 02:00:00|130.69|127.89|130.52|127.72|131.07|128.27|130.52|127.72|0
1654221900000|2022-06-03 02:05:00|130.6|127.8|130|127.2|130.6|127.8|130|127.2|0
1654222200000|2022-06-03 02:10:00|129.92|127.12|130.26|127.46|130.3|127.5|129.75|126.95|0
1654222500000|2022-06-03 02:15:00|130.34|127.54|130.26|127.46|130.51|127.71|130.17|127.37|0
1654222800000|2022-06-03 02:20:00|130.21|127.41|130.34|127.54|130.43|127.63|130.13|127.33|0
1654223100000|2022-06-03 02:25:00|130.38|127.58|130.12|127.32|130.38|127.58|130.08|127.28|0
1654223400000|2022-06-03 02:30:00|130.17|127.37|129.91|127.11|130.42|127.62|129.91|127.11|0
1654223700000|2022-06-03 02:35:00|129.82|127.02|129.74|126.94|130.21|127.41|129.74|126.94|0
1654224000000|2022-06-03 02:40:00|129.65|126.85|129.99|127.19|130.08|127.28|129.57|126.77|0
1654224300000|2022-06-03 02:45:00|129.91|127.11|129.99|127.19|130.33|127.53|129.82|127.02|0
1654224600000|2022-06-03 02:50:00|130.07|127.27|130.16|127.36|130.28|127.48|129.99|127.19|0
1654224900000|2022-06-03 02:55:00|130.2|127.4|129.99|127.19|130.2|127.4|129.86|127.06|0
1654225200000|2022-06-03 03:00:00|130.07|127.27|130.07|127.27|130.15|127.35|129.81|127.01|0
1654225500000|2022-06-03 03:05:00|130.11|127.31|129.56|126.76|130.24|127.44|129.51|126.71|0
1654225800000|2022-06-03 03:10:00|129.51|126.71|129.43|126.63|129.51|126.71|129.05|126.25|0
1654226100000|2022-06-03 03:15:00|129.38|126.58|129.13|126.33|129.55|126.75|129.13|126.33|0
1654226400000|2022-06-03 03:20:00|129.04|126.24|129.3|126.5|129.38|126.58|128.96|126.16|0
1654226700000|2022-06-03 03:25:00|129.47|126.67|129.38|126.58|129.47|126.67|129.21|126.41|0
1654227000000|2022-06-03 03:30:00|129.29|126.49|129.12|126.32|129.38|126.58|128.95|126.15|0
1654227300000|2022-06-03 03:35:00|129.21|126.41|129.21|126.41|129.29|126.49|129.08|126.28|0
1654227600000|2022-06-03 03:40:00|129.25|126.45|129.71|126.91|129.71|126.91|129.2|126.4|0
1654227900000|2022-06-03 03:45:00|129.67|126.87|129.37|126.57|129.71|126.91|129.2|126.4|0
1654228200000|2022-06-03 03:50:00|129.33|126.53|129.45|126.65|129.46|126.66|129.12|126.32|0
1654228500000|2022-06-03 03:55:00|129.49|126.69|129.28|126.48|129.62|126.82|129.2|126.4|0
1654228800000|2022-06-03 04:00:00|129.32|126.52|129.79|126.99|129.96|127.16|129.32|126.52|0
1654229100000|2022-06-03 04:05:00|129.74|126.94|130|127.2|130.04|127.24|129.62|126.82|0
1654229400000|2022-06-03 04:10:00|130.04|127.24|130.13|127.33|130.21|127.41|129.87|127.07|0
1654229700000|2022-06-03 04:15:00|130.21|127.41|130.29|127.49|130.38|127.58|130.21|127.41|0
1654230000000|2022-06-03 04:20:00|130.38|127.58|130.21|127.41|130.42|127.62|130.12|127.32|0
1654230300000|2022-06-03 04:25:00|130.29|127.49|130.38|127.58|130.38|127.58|130.21|127.41|0
1654230600000|2022-06-03 04:30:00|130.46|127.66|130.76|127.96|130.97|128.17|130.46|127.66|0
1654230900000|2022-06-03 04:35:00|130.71|127.91|130.63|127.83|130.71|127.91|130.46|127.66|0
1654231200000|2022-06-03 04:40:00|130.58|127.78|130.45|127.65|130.58|127.78|130.28|127.48|0
1654231500000|2022-06-03 04:45:00|130.54|127.74|130.28|127.48|130.63|127.83|130.28|127.48|0
1654231800000|2022-06-03 04:50:00|130.2|127.4|129.6|126.8|130.2|127.4|129.47|126.67|0
1654232100000|2022-06-03 04:55:00|129.64|126.84|129.43|126.63|129.64|126.84|129.3|126.5|0
1654232400000|2022-06-03 05:00:00|129.34|126.54|129.51|126.71|129.77|126.97|129.3|126.5|0
1654232700000|2022-06-03 05:05:00|129.6|126.8|129.59|126.79|129.76|126.96|129.46|126.66|0
1654233000000|2022-06-03 05:10:00|129.55|126.75|129.68|126.88|129.72|126.92|129.51|126.71|0
1654233300000|2022-06-03 05:15:00|129.76|126.96|129.67|126.87|129.76|126.96|129.59|126.79|0
1654233600000|2022-06-03 05:20:00|129.76|126.96|130.27|127.47|130.44|127.64|129.67|126.87|0
1654233900000|2022-06-03 05:25:00|130.35|127.55|130.61|127.81|130.69|127.89|130.35|127.55|0
1654234200000|2022-06-03 05:30:00|130.69|127.89|130.52|127.72|130.95|128.15|130.52|127.72|0
1654234500000|2022-06-03 05:35:00|130.43|127.63|131.03|128.23|131.03|128.23|130.43|127.63|0
1654234800000|2022-06-03 05:40:00|131.12|128.32|130.43|127.63|131.37|128.57|130.39|127.59|0
1654235100000|2022-06-03 05:45:00|130.39|127.59|130.38|127.58|130.64|127.84|130.26|127.46|0
1654235400000|2022-06-03 05:50:00|130.43|127.63|130.6|127.8|130.68|127.88|130.09|127.29|0
1654235700000|2022-06-03 05:55:00|130.43|127.63|130.77|127.97|130.77|127.97|130.09|127.29|0
1654236000000|2022-06-03 06:00:00|130.68|127.88|130.34|127.54|130.68|127.88|129.66|126.86|0
1654236300000|2022-06-03 06:05:00|130.25|127.45|130.51|127.71|130.51|127.71|129.7|126.9|0
1654236600000|2022-06-03 06:10:00|130.42|127.62|130.42|127.62|130.85|128.05|130.25|127.45|0
1654236900000|2022-06-03 06:15:00|130.33|127.53|130.67|127.87|130.93|128.13|130.2|127.4|0
1654237200000|2022-06-03 06:20:00|130.76|127.96|131.27|128.47|131.35|128.55|130.59|127.79|0
1654237500000|2022-06-03 06:25:00|131.35|128.55|130.33|127.53|131.53|128.73|130.33|127.53|0
1654237800000|2022-06-03 06:30:00|130.37|127.57|130.67|127.87|131.01|128.21|130.24|127.44|0
1654238100000|2022-06-03 06:35:00|130.75|127.95|130.41|127.61|130.92|128.12|130.24|127.44|0
1654238400000|2022-06-03 06:40:00|130.45|127.65|130.79|127.99|130.83|128.03|130.41|127.61|0
1654238700000|2022-06-03 06:45:00|130.75|127.95|130.32|127.52|131|128.2|130.32|127.52|0
1654239000000|2022-06-03 06:50:00|130.4|127.6|129.81|127.01|130.45|127.65|129.55|126.75|0
1654239300000|2022-06-03 06:55:00|129.72|126.92|129.72|126.92|129.98|127.18|129.68|126.88|0
1654239600000|2022-06-03 07:00:00|129.63|126.83|128.03|125.23|129.63|126.83|127.69|124.89|0
1654239900000|2022-06-03 07:05:00|127.83|125.43|127.74|125.34|127.95|125.55|126.98|124.58|0
1654240200000|2022-06-03 07:10:00|127.82|125.42|127.65|125.25|127.91|125.51|126.98|124.58|0
1654240500000|2022-06-03 07:15:00|127.74|125.34|127.44|125.04|127.82|125.42|127.23|124.83|0
1654240800000|2022-06-03 07:20:00|127.4|125|127.15|124.75|127.69|125.29|126.98|124.58|0
1654241100000|2022-06-03 07:25:00|127.06|124.66|126.14|123.74|127.06|124.66|125.97|123.57|0
1654241400000|2022-06-03 07:30:00|126.06|123.66|125.97|123.57|126.64|124.24|125.97|123.57|0
1654241700000|2022-06-03 07:35:00|126.01|123.61|126.13|123.73|126.47|124.07|125.3|122.9|0
1654242000000|2022-06-03 07:40:00|126.22|123.82|126.55|124.15|126.63|124.23|125.84|123.44|0
1654242300000|2022-06-03 07:45:00|126.51|124.11|125.96|123.56|126.55|124.15|125.88|123.48|0
1654242600000|2022-06-03 07:50:00|126|123.6|126|123.6|126.3|123.9|125.63|123.23|0
1654242900000|2022-06-03 07:55:00|126.05|123.65|125.17|122.77|126.13|123.73|125.17|122.77|0
1654243200000|2022-06-03 08:00:00|125.13|122.73|124.96|122.56|125.38|122.98|124.13|121.73|0
1654243500000|2022-06-03 08:05:00|124.88|122.48|125.12|122.72|125.54|123.14|124.71|122.31|0
1654243800000|2022-06-03 08:10:00|125.08|122.68|126.04|123.64|126.5|124.1|125.08|122.68|0
1654244100000|2022-06-03 08:15:00|125.95|123.55|126.37|123.97|126.79|124.39|125.87|123.47|0
1654244400000|2022-06-03 08:20:00|126.45|124.05|125.45|123.05|126.54|124.14|125.45|123.05|0
1654244700000|2022-06-03 08:25:00|125.37|122.97|125.45|123.05|125.53|123.13|124.95|122.55|0
1654245000000|2022-06-03 08:30:00|125.37|122.97|125.36|122.96|125.86|123.46|125.2|122.8|0
1654245300000|2022-06-03 08:35:00|125.45|123.05|124.61|122.21|125.61|123.21|124.61|122.21|0
1654245600000|2022-06-03 08:40:00|124.53|122.13|124.86|122.46|125.11|122.71|124.49|122.09|0
1654245900000|2022-06-03 08:45:00|124.82|122.42|124.61|122.21|125.36|122.96|124.45|122.05|0
1654246200000|2022-06-03 08:50:00|124.53|122.13|124.44|122.04|124.69|122.29|123.78|121.38|0
1654246500000|2022-06-03 08:55:00|124.28|121.88|125.1|122.7|125.19|122.79|124.19|121.79|0
1654246800000|2022-06-03 09:00:00|125.14|122.74|124.44|122.04|125.35|122.95|124.44|122.04|0
1654247100000|2022-06-03 09:05:00|124.52|122.12|124.81|122.41|124.94|122.54|124.52|122.12|0
1654247400000|2022-06-03 09:10:00|124.85|122.45|124.52|122.12|124.93|122.53|124.52|122.12|0
1654247700000|2022-06-03 09:15:00|124.6|122.2|123.77|121.37|124.77|122.37|123.77|121.37|0
1654248000000|2022-06-03 09:20:00|123.86|121.46|123.89|121.49|124.1|121.7|123.77|121.37|0
1654248300000|2022-06-03 09:25:00|123.94|121.54|123.69|121.29|123.94|121.54|123.44|121.04|0
1654248600000|2022-06-03 09:30:00|123.77|121.37|123.44|121.04|123.77|121.37|122.7|120.3|0
1654248900000|2022-06-03 09:35:00|123.31|120.91|123.19|120.79|123.68|121.28|122.78|120.38|0
1654249200000|2022-06-03 09:40:00|123.27|120.87|123.27|120.87|123.44|121.04|123.1|120.7|0
1654249500000|2022-06-03 09:45:00|123.14|120.74|122.69|120.29|123.14|120.74|122.45|120.05|0
1654249800000|2022-06-03 09:50:00|122.77|120.37|123.8|121.4|124.01|121.61|122.77|120.37|0
1654250100000|2022-06-03 09:55:00|123.84|121.44|124.42|122.02|124.42|122.02|123.76|121.36|0
1654250400000|2022-06-03 10:00:00|124.58|122.18|124.12|121.72|124.58|122.18|123.92|121.52|0
1654250700000|2022-06-03 10:05:00|124.09|121.69|123.75|121.35|124.09|121.69|123.67|121.27|0
1654251000000|2022-06-03 10:10:00|123.59|121.19|123.26|120.86|124.08|121.68|123.26|120.86|0
1654251300000|2022-06-03 10:15:00|123.21|120.81|123.42|121.02|123.5|121.1|122.85|120.45|0
1654251600000|2022-06-03 10:20:00|123.38|120.98|123.91|121.51|124.24|121.84|123.29|120.89|0
1654251900000|2022-06-03 10:25:00|123.83|121.43|123.99|121.59|124.24|121.84|123.66|121.26|0
1654252200000|2022-06-03 10:30:00|124.08|121.68|124.49|122.09|124.57|122.17|124.07|121.67|0
1654252500000|2022-06-03 10:35:00|124.4|122|122.26|119.86|124.57|122.17|122.26|119.86|0
1654252800000|2022-06-03 10:40:00|122.38|119.98|121.36|118.96|122.75|120.35|121.2|118.8|0
1654253100000|2022-06-03 10:45:00|121.28|118.88|121.65|119.25|122.02|119.62|121.2|118.8|0
1654253400000|2022-06-03 10:50:00|121.69|119.29|121.2|118.8|121.77|119.37|120.79|118.39|0
1654253700000|2022-06-03 10:55:00|121.12|118.72|121.2|118.8|121.24|118.84|120.71|118.31|0
1654254000000|2022-06-03 11:00:00|121.15|118.75|122|119.6|122.45|120.05|121.11|118.71|0
1654254300000|2022-06-03 11:05:00|121.88|119.48|120.18|117.78|121.88|119.48|119.85|117.45|0
1654254600000|2022-06-03 11:10:00|120.13|117.73|119.85|117.45|120.34|117.94|119.85|117.45|0
1654254900000|2022-06-03 11:15:00|119.77|117.37|119.09|116.69|121.18|118.78|117.86|115.46|0
1654255200000|2022-06-03 11:20:00|118.85|116.45|119.57|117.17|119.57|117.17|118.69|116.29|0
1654255500000|2022-06-03 11:25:00|119.41|117.01|120.13|117.73|120.22|117.82|119.33|116.93|0
1654255800000|2022-06-03 11:30:00|120.22|117.82|120.7|118.3|120.7|118.3|119.57|117.17|0
1654256100000|2022-06-03 11:35:00|120.62|118.22|119.65|117.25|121.19|118.79|119.24|116.84|0
1654256400000|2022-06-03 11:40:00|119.57|117.17|118.76|116.36|119.89|117.49|118.6|116.2|0
1654256700000|2022-06-03 11:45:00|118.68|116.28|118.04|115.64|118.76|116.36|118.04|115.64|0
1654257000000|2022-06-03 11:50:00|117.96|115.56|118.52|116.12|118.84|116.44|117.8|115.4|0
1654257300000|2022-06-03 11:55:00|118.44|116.04|117.43|115.03|118.6|116.2|117|114.6|0
1654257600000|2022-06-03 12:00:00|117.32|114.92|118.99|116.59|119.15|116.75|117.32|114.92|0
1654257900000|2022-06-03 12:05:00|119.07|116.67|119.15|116.75|119.31|116.91|118.67|116.27|0
1654258200000|2022-06-03 12:10:00|119.23|116.83|119.79|117.39|119.88|117.48|119.15|116.75|0
1654258500000|2022-06-03 12:15:00|119.71|117.31|119.71|117.31|120.12|117.72|119.47|117.07|0
1654258800000|2022-06-03 12:20:00|119.79|117.39|119.83|117.43|120.03|117.63|118.27|115.87|0
1654259100000|2022-06-03 12:25:00|119.91|117.51|119.42|117.02|120.19|117.79|118.06|115.66|0
1654259400000|2022-06-03 12:30:00|119.75|117.35|123.25|120.85|123.66|121.26|116.63|114.23|0
1654259700000|2022-06-03 12:35:00|123.29|120.89|117.06|114.66|123.29|120.89|116.59|114.19|0
1654260000000|2022-06-03 12:40:00|116.94|114.54|115.72|113.32|117.1|114.7|114.93|112.53|0
1654260300000|2022-06-03 12:45:00|115.44|113.04|115.48|113.08|117.38|114.98|114.97|112.57|0
1654260600000|2022-06-03 12:50:00|115.16|112.76|115.55|113.15|115.95|113.55|114.3|111.9|0
1654260900000|2022-06-03 12:55:00|115.59|113.19|115.71|113.31|116.03|113.63|114.14|111.74|0
1654261200000|2022-06-03 13:00:00|115.87|113.47|115.63|113.23|116.5|114.1|114.92|112.52|0
1654261500000|2022-06-03 13:05:00|115.87|113.47|115.31|112.91|116.66|114.26|115.23|112.83|0
1654261800000|2022-06-03 13:10:00|115.16|112.76|114.92|112.52|115.51|113.11|114.37|111.97|0
1654262100000|2022-06-03 13:15:00|114.84|112.44|115.31|112.91|115.35|112.95|114.37|111.97|0
1654262400000|2022-06-03 13:20:00|115.23|112.83|114.37|111.97|115.23|112.83|113.98|111.58|0
1654262700000|2022-06-03 13:25:00|114.4|112|112.42|110.02|114.4|112|112.42|110.02|0
1654263000000|2022-06-03 13:30:00|112.19|109.79|116.36|113.96|117.23|114.83|111.42|109.02|0
1654263300000|2022-06-03 13:35:00|116.2|113.8|114.8|112.4|116.6|114.2|111.91|109.51|0
1654263600000|2022-06-03 13:40:00|114.96|112.56|110.89|108.49|115.98|113.58|110.89|108.49|0
1654263900000|2022-06-03 13:45:00|110.59|108.19|112.04|109.64|112.97|110.57|110.09|107.69|0
1654264200000|2022-06-03 13:50:00|112.47|110.07|112.31|109.91|113.39|110.99|110.63|108.23|0
1654264500000|2022-06-03 13:55:00|112.54|110.14|115.54|113.14|115.81|113.41|112.54|110.14|0
1654264800000|2022-06-03 14:00:00|115.74|113.34|115.65|113.25|118.27|115.87|114.6|112.2|0
1654265100000|2022-06-03 14:05:00|115.42|113.02|114.1|111.7|117.55|115.15|113.54|111.14|0
1654265400000|2022-06-03 14:10:00|113.6|111.2|113.6|111.2|114.46|112.06|110.58|108.18|0
1654265700000|2022-06-03 14:15:00|113.67|111.27|113.98|111.58|115.4|113|112.74|110.34|0
1654266000000|2022-06-03 14:20:00|113.52|111.12|112.35|109.95|114.14|111.74|110.73|108.33|0
1654266300000|2022-06-03 14:25:00|112.43|110.03|111.8|109.4|113.2|110.8|110.34|107.94|0
1654266600000|2022-06-03 14:30:00|111.34|108.94|111.96|109.56|112.3|109.9|109.58|107.18|0
1654266900000|2022-06-03 14:35:00|112.03|109.63|106.06|103.66|112.03|109.63|105.39|102.99|0
1654267200000|2022-06-03 14:40:00|105.83|103.43|106.28|103.88|106.28|103.88|104.64|102.24|0
1654267500000|2022-06-03 14:45:00|106.5|104.1|107.18|104.78|107.93|105.53|105.53|103.13|0
1654267800000|2022-06-03 14:50:00|106.95|104.55|106.13|103.73|107.78|105.38|106.13|103.73|0
1654268100000|2022-06-03 14:55:00|106.28|103.88|106.27|103.87|107.55|105.15|105.53|103.13|0
1654268400000|2022-06-03 15:00:00|105.9|103.5|104.23|101.83|106.31|103.91|103.6|101.2|0
1654268700000|2022-06-03 15:05:00|104.26|101.86|103|100.6|104.41|102.01|102.26|99.86|0
1654269000000|2022-06-03 15:10:00|102.85|100.45|101.98|99.58|103.22|100.82|101.4|99|0
1654269300000|2022-06-03 15:15:00|101.83|99.43|102.78|100.38|103.29|100.89|101.61|99.21|0
1654269600000|2022-06-03 15:20:00|102.63|100.23|102.05|99.65|103.07|100.67|101.9|99.5|0
1654269900000|2022-06-03 15:25:00|102.01|99.61|102.34|99.94|102.63|100.23|100.96|98.56|0
1654270200000|2022-06-03 15:30:00|102.26|99.86|103.87|101.47|104.02|101.62|101.68|99.28|0
1654270500000|2022-06-03 15:35:00|104.02|101.62|105.28|102.88|105.73|103.33|103.65|101.25|0
1654270800000|2022-06-03 15:40:00|105.21|102.81|104.61|102.21|105.58|103.18|104.17|101.77|0
1654271100000|2022-06-03 15:45:00|104.46|102.06|102.69|100.29|104.76|102.36|102.55|100.15|0
1654271400000|2022-06-03 15:50:00|102.62|100.22|102.03|99.63|103.17|100.77|101.67|99.27|0
1654271700000|2022-06-03 15:55:00|102.33|99.93|103.57|101.17|103.79|101.39|101.89|99.49|0
1654272000000|2022-06-03 16:00:00|103.28|100.88|105.57|103.17|105.94|103.54|103.28|100.88|0
1654272300000|2022-06-03 16:05:00|105.64|103.24|103.49|101.09|106.02|103.62|103.49|101.09|0
1654272600000|2022-06-03 16:10:00|103.71|101.31|103.71|101.31|104.38|101.98|103.05|100.65|0
1654272900000|2022-06-03 16:15:00|103.79|101.39|102.1|99.7|105.12|102.72|102.1|99.7|0
1654273200000|2022-06-03 16:20:00|102.03|99.63|105.34|102.94|106.01|103.61|101.66|99.26|0
1654273500000|2022-06-03 16:25:00|105.41|103.01|105.52|103.12|105.82|103.42|104.45|102.05|0
1654273800000|2022-06-03 16:30:00|105.56|103.16|105.04|102.64|105.86|103.46|104.59|102.19|0
1654274100000|2022-06-03 16:35:00|104.85|102.45|107.13|104.73|107.43|105.03|104.67|102.27|0
1654274400000|2022-06-03 16:40:00|106.98|104.58|106.15|103.75|107.28|104.88|105.48|103.08|0
1654274700000|2022-06-03 16:45:00|106.3|103.9|106.98|104.58|107.43|105.03|105.63|103.23|0
1654275000000|2022-06-03 16:50:00|106.67|104.27|107.35|104.95|107.39|104.99|105.48|103.08|0
1654275300000|2022-06-03 16:55:00|107.43|105.03|108.79|106.39|108.87|106.47|107.24|104.84|0
1654275600000|2022-06-03 17:00:00|108.71|106.31|111.55|109.15|111.86|109.46|108.41|106.01|0
1654275900000|2022-06-03 17:05:00|111.63|109.23|110.62|108.22|114.24|111.84|110.31|107.91|0
1654276200000|2022-06-03 17:10:00|110.7|108.3|109.32|106.92|111|108.6|109.24|106.84|0
1654276500000|2022-06-03 17:15:00|109.39|106.99|105.77|103.37|109.39|106.99|105.47|103.07|0
1654276800000|2022-06-03 17:20:00|105.84|103.44|107.33|104.93|107.55|105.15|104.14|101.74|0
1654277100000|2022-06-03 17:25:00|107.48|105.08|107.4|105|107.93|105.53|106.8|104.4|0
1654277400000|2022-06-03 17:30:00|107.32|104.92|106.8|104.4|107.32|104.92|105.67|103.27|0
1654277700000|2022-06-03 17:35:00|106.95|104.55|106.87|104.47|107.85|105.45|106.35|103.95|0
1654278000000|2022-06-03 17:40:00|106.94|104.54|104.7|102.3|106.94|104.54|104.15|101.75|0
1654278300000|2022-06-03 17:45:00|104.78|102.38|105.82|103.42|105.82|103.42|104.11|101.71|0
1654278600000|2022-06-03 17:50:00|105.97|103.57|105.44|103.04|106.41|104.01|105.3|102.9|0
1654278900000|2022-06-03 17:55:00|105.29|102.89|105.22|102.82|105.82|103.42|104.85|102.45|0
1654279200000|2022-06-03 18:00:00|104.92|102.52|105.59|103.19|106.04|103.64|103.81|101.41|0
1654279500000|2022-06-03 18:05:00|105.51|103.11|105.88|103.48|106.48|104.08|104.85|102.45|0
1654279800000|2022-06-03 18:10:00|105.74|103.34|106.71|104.31|106.86|104.46|105.66|103.26|0
1654280100000|2022-06-03 18:15:00|106.78|104.38|107.53|105.13|107.61|105.21|105.73|103.33|0
1654280400000|2022-06-03 18:20:00|107.61|105.21|106.85|104.45|107.61|105.21|106.18|103.78|0
1654280700000|2022-06-03 18:25:00|106.78|104.38|109.04|106.64|109.04|106.64|106.63|104.23|0
1654281000000|2022-06-03 18:30:00|109.12|106.72|106.99|104.59|109.18|106.78|106.61|104.21|0
1654281300000|2022-06-03 18:35:00|107.1|104.7|105.11|102.71|107.29|104.89|104.45|102.05|0
1654281600000|2022-06-03 18:40:00|105|102.6|106.08|103.68|106.08|103.68|104.45|102.05|0
1654281900000|2022-06-03 18:45:00|106.04|103.64|106.79|104.39|106.9|104.5|105.34|102.94|0
1654282200000|2022-06-03 18:50:00|106.83|104.43|106.68|104.28|107.28|104.88|106.08|103.68|0
1654282500000|2022-06-03 18:55:00|106.53|104.13|107.13|104.73|107.58|105.18|106.3|103.9|0
1654282800000|2022-06-03 19:00:00|107.2|104.8|107.16|104.76|107.73|105.33|105.59|103.19|0
1654283100000|2022-06-03 19:05:00|106.9|104.5|104.66|102.26|107.05|104.65|103.99|101.59|0
1654283400000|2022-06-03 19:10:00|104.58|102.18|102.96|100.56|105.33|102.93|102.82|100.42|0
1654283700000|2022-06-03 19:15:00|102.74|100.34|103.03|100.63|103.36|100.96|102.3|99.9|0
1654284000000|2022-06-03 19:20:00|103.11|100.71|102.89|100.49|103.84|101.44|102.37|99.97|0
1654284300000|2022-06-03 19:25:00|102.96|100.56|105.24|102.84|105.24|102.84|102.67|100.27|0
1654284600000|2022-06-03 19:30:00|105.17|102.77|104.35|101.95|105.17|102.77|103.84|101.44|0
1654284900000|2022-06-03 19:35:00|104.43|102.03|104.57|102.17|106.06|103.66|103.54|101.14|0
1654285200000|2022-06-03 19:40:00|104.72|102.32|103.17|100.77|105.46|103.06|102.95|100.55|0
1654285500000|2022-06-03 19:45:00|103.39|100.99|103.61|101.21|104.64|102.24|102|99.6|0
1654285800000|2022-06-03 19:50:00|102.51|100.11|105.01|102.61|105.68|103.28|102.36|99.96|0
1654286100000|2022-06-03 19:55:00|105.53|103.13|104.05|101.65|105.76|103.36|103.68|101.28|0
1654286400000|2022-06-03 20:00:00|104.12|101.72|103.97|101.57|104.42|102.02|103.02|100.62|0
1654286700000|2022-06-03 20:05:00|104.05|101.65|105.16|102.76|105.3|102.9|103.9|101.5|0
1654287000000|2022-06-03 20:10:00|105.23|102.83|105.75|103.35|105.97|103.57|104.93|102.53|0
1654499100000|2022-06-06 07:05:00|113.84|111.44|113.88|111.48|114.23|111.83|113.29|110.89|0
1654499400000|2022-06-06 07:10:00|113.84|111.44|113.84|111.44|114|111.6|113.37|110.97|0
1654499700000|2022-06-06 07:15:00|113.91|111.51|113.52|111.12|113.99|111.59|113.44|111.04|0
1654500000000|2022-06-06 07:20:00|113.44|111.04|114.26|111.86|114.38|111.98|112.9|110.5|0
1654500300000|2022-06-06 07:25:00|114.22|111.82|113.67|111.27|114.38|111.98|113.52|111.12|0
1654500600000|2022-06-06 07:30:00|113.75|111.35|112.97|110.57|113.75|111.35|112.62|110.22|0
1654500900000|2022-06-06 07:35:00|113.12|110.72|113.59|111.19|113.75|111.35|112.66|110.26|0
1654501200000|2022-06-06 07:40:00|113.83|111.43|113.59|111.19|114.3|111.9|113.36|110.96|0
1654501500000|2022-06-06 07:45:00|113.51|111.11|114.06|111.66|114.29|111.89|113.31|110.91|0
1654501800000|2022-06-06 07:50:00|113.98|111.58|116.03|113.63|116.99|114.59|113.74|111.34|0
1654502100000|2022-06-06 07:55:00|115.99|113.59|117.38|114.98|117.38|114.98|115.55|113.15|0
1654502400000|2022-06-06 08:00:00|117.5|115.1|118.18|115.78|118.47|116.07|117.46|115.06|0
1654502700000|2022-06-06 08:05:00|118.1|115.7|118.36|115.96|121.09|118.69|117.94|115.54|0
1654503000000|2022-06-06 08:10:00|118.53|116.13|119.65|117.25|120.06|117.66|118.2|115.8|0
1654503300000|2022-06-06 08:15:00|119.74|117.34|119.33|116.93|120.39|117.99|119.17|116.77|0
1654503600000|2022-06-06 08:20:00|119.21|116.81|119.73|117.33|119.81|117.41|119.17|116.77|0
1654503900000|2022-06-06 08:25:00|119.81|117.41|119.73|117.33|119.81|117.41|119.57|117.17|0
1654504200000|2022-06-06 08:30:00|119.81|117.41|119.4|117|120.62|118.22|119.32|116.92|0
1654504500000|2022-06-06 08:35:00|119.32|116.92|119.4|117|119.56|117.16|119.16|116.76|0
1654504800000|2022-06-06 08:40:00|119.48|117.08|119.48|117.08|119.89|117.49|119.4|117|0
1654505100000|2022-06-06 08:45:00|119.56|117.16|119.8|117.4|119.8|117.4|118.99|116.59|0
1654505400000|2022-06-06 08:50:00|119.84|117.44|120.37|117.97|120.45|118.05|119.24|116.84|0
1654505700000|2022-06-06 08:55:00|120.29|117.89|120.29|117.89|120.45|118.05|119.72|117.32|0
1654506000000|2022-06-06 09:00:00|120.21|117.81|119.72|117.32|120.37|117.97|119.47|117.07|0
1654506300000|2022-06-06 09:05:00|119.8|117.4|119.35|116.95|119.8|117.4|119.31|116.91|0
1654506600000|2022-06-06 09:10:00|119.31|116.91|119.47|117.07|119.47|117.07|119.15|116.75|0
1654506900000|2022-06-06 09:15:00|119.31|116.91|118.98|116.58|119.39|116.99|118.74|116.34|0
1654507200000|2022-06-06 09:20:00|118.9|116.5|118.82|116.42|119.02|116.62|118.58|116.18|0
1654507500000|2022-06-06 09:25:00|118.9|116.5|118.58|116.18|118.98|116.58|118.17|115.77|0
1654507800000|2022-06-06 09:30:00|118.49|116.09|118.33|115.93|118.58|116.18|117.93|115.53|0
1654508100000|2022-06-06 09:35:00|118.29|115.89|117.13|114.73|118.29|115.89|117.13|114.73|0
1654508400000|2022-06-06 09:40:00|117.09|114.69|116.97|114.57|117.69|115.29|116.73|114.33|0
1654508700000|2022-06-06 09:45:00|117|114.6|117.76|115.36|117.76|115.36|116.97|114.57|0
1654509000000|2022-06-06 09:50:00|117.72|115.32|117.12|114.72|117.84|115.44|117.04|114.64|0
1654509300000|2022-06-06 09:55:00|117.2|114.8|117.76|115.36|117.76|115.36|117.04|114.64|0
1654509600000|2022-06-06 10:00:00|117.72|115.32|118.32|115.92|118.64|116.24|117.52|115.12|0
1654509900000|2022-06-06 10:05:00|118.4|116|118.44|116.04|118.56|116.16|118.04|115.64|0
1654510200000|2022-06-06 10:10:00|118.48|116.08|118.4|116|118.64|116.24|118.16|115.76|0
1654510500000|2022-06-06 10:15:00|118.32|115.92|118.23|115.83|118.48|116.08|118.08|115.68|0
1654510800000|2022-06-06 10:20:00|118.31|115.91|118.72|116.32|118.88|116.48|118.15|115.75|0
1654511100000|2022-06-06 10:25:00|118.8|116.4|118.75|116.35|119.08|116.68|118.55|116.15|0
1654511400000|2022-06-06 10:30:00|118.79|116.39|119.03|116.63|119.2|116.8|118.47|116.07|0
1654511700000|2022-06-06 10:35:00|119.11|116.71|118.55|116.15|119.2|116.8|118.39|115.99|0
1654512000000|2022-06-06 10:40:00|118.63|116.23|118.71|116.31|118.79|116.39|118.59|116.19|0
1654512300000|2022-06-06 10:45:00|118.63|116.23|118.62|116.22|118.87|116.47|118.58|116.18|0
1654512600000|2022-06-06 10:50:00|118.66|116.26|119.11|116.71|119.19|116.79|118.54|116.14|0
1654512900000|2022-06-06 10:55:00|119.06|116.66|119.02|116.62|119.39|116.99|118.86|116.46|0
1654513200000|2022-06-06 11:00:00|118.86|116.46|118.3|115.9|118.86|116.46|118.14|115.74|0
1654513500000|2022-06-06 11:05:00|118.22|115.82|118.21|115.81|118.46|116.06|118.13|115.73|0
1654513800000|2022-06-06 11:10:00|118.25|115.85|118.13|115.73|118.37|115.97|118.13|115.73|0
1654514100000|2022-06-06 11:15:00|118.21|115.81|118.73|116.33|118.86|116.46|118.13|115.73|0
1654514400000|2022-06-06 11:20:00|118.77|116.37|119.34|116.94|119.42|117.02|118.53|116.13|0
1654514700000|2022-06-06 11:25:00|119.42|117.02|119.01|116.61|119.42|117.02|118.69|116.29|0
1654515000000|2022-06-06 11:30:00|118.97|116.57|118.93|116.53|119.5|117.1|118.77|116.37|0
1654515300000|2022-06-06 11:35:00|118.77|116.37|118.69|116.29|119.09|116.69|118.61|116.21|0
1654515600000|2022-06-06 11:40:00|118.72|116.32|118.08|115.68|118.72|116.32|118.04|115.64|0
1654515900000|2022-06-06 11:45:00|118.12|115.72|117.16|114.76|118.28|115.88|116.76|114.36|0
1654516200000|2022-06-06 11:50:00|117.12|114.72|117.91|115.51|118.28|115.88|116.84|114.44|0
1654516500000|2022-06-06 11:55:00|118.6|116.2|119.41|117.01|119.41|117.01|118.36|115.96|0
1654516800000|2022-06-06 12:00:00|119.57|117.17|119|116.6|119.57|117.17|119|116.6|0
1654517100000|2022-06-06 12:05:00|118.92|116.52|119.4|117|120.05|117.65|118.84|116.44|0
1654517400000|2022-06-06 12:10:00|119.32|116.92|119.64|117.24|119.89|117.49|119.32|116.92|0
1654517700000|2022-06-06 12:15:00|119.68|117.28|119.24|116.84|119.97|117.57|119.24|116.84|0
1654518000000|2022-06-06 12:20:00|119.15|116.75|118.27|115.87|119.24|116.84|118.06|115.66|0
1654518300000|2022-06-06 12:25:00|118.19|115.79|117.92|115.52|119.15|116.75|117.92|115.52|0
1654518600000|2022-06-06 12:30:00|117.96|115.56|118.69|116.29|118.85|116.45|117.96|115.56|0
1654518900000|2022-06-06 12:35:00|118.77|116.37|119.65|117.25|119.66|117.26|118.77|116.37|0
1654519200000|2022-06-06 12:40:00|119.57|117.17|119.25|116.85|119.65|117.25|118.84|116.44|0
1654519500000|2022-06-06 12:45:00|119.17|116.77|119.85|117.45|120.71|118.31|119.09|116.69|0
1654519800000|2022-06-06 12:50:00|119.81|117.41|119.08|116.68|120.06|117.66|118.76|116.36|0
1654520100000|2022-06-06 12:55:00|119|116.6|118.68|116.28|119.28|116.88|118.52|116.12|0
1654520400000|2022-06-06 13:00:00|118.76|116.36|118.84|116.44|118.92|116.52|118.35|115.95|0
1654520700000|2022-06-06 13:05:00|118.71|116.31|119.4|117|119.72|117.32|118.71|116.31|0
1654521000000|2022-06-06 13:10:00|119.32|116.92|119.4|117|119.89|117.49|119.24|116.84|0
1654521300000|2022-06-06 13:15:00|119.48|117.08|118.43|116.03|119.48|117.08|117.62|115.22|0
1654521600000|2022-06-06 13:20:00|118.35|115.95|117.86|115.46|118.51|116.11|117.38|114.98|0
1654521900000|2022-06-06 13:25:00|117.78|115.38|117.86|115.46|117.86|115.46|117.38|114.98|0
1654522200000|2022-06-06 13:30:00|118.3|115.9|117.86|115.46|119.39|116.99|116.42|114.02|0
1654522500000|2022-06-06 13:35:00|117.7|115.3|116.34|113.94|117.98|115.58|114.91|112.51|0
1654522800000|2022-06-06 13:40:00|116.49|114.09|117.61|115.21|120.12|117.72|115.7|113.3|0
1654523100000|2022-06-06 13:45:00|117.45|115.05|115.93|113.53|118.05|115.65|114.43|112.03|0
1654523400000|2022-06-06 13:50:00|116.01|113.61|116.53|114.13|116.97|114.57|114.9|112.5|0
1654523700000|2022-06-06 13:55:00|116.41|114.01|118.89|116.49|118.98|116.58|115.77|113.37|0
1654524000000|2022-06-06 14:00:00|119.46|117.06|122.4|120|122.82|120.42|118.89|116.49|0
1654524300000|2022-06-06 14:05:00|122.24|119.84|123.38|120.98|125.1|122.7|121.99|119.59|0
1654524600000|2022-06-06 14:10:00|123.54|121.14|123.95|121.55|124.29|121.89|123.13|120.73|0
1654524900000|2022-06-06 14:15:00|123.87|121.47|122.46|120.06|124.12|121.72|121.65|119.25|0
1654525200000|2022-06-06 14:20:00|122.14|119.74|121.2|118.8|122.96|120.56|121.2|118.8|0
1654525500000|2022-06-06 14:25:00|120.95|118.55|123.26|120.86|124.12|121.72|120.95|118.55|0
1654525800000|2022-06-06 14:30:00|123.59|121.19|123.92|121.52|124.33|121.93|122.68|120.28|0
1654526100000|2022-06-06 14:35:00|124|121.6|123.5|121.1|124.33|121.93|122.35|119.95|0
1654526400000|2022-06-06 14:40:00|123.83|121.43|123.83|121.43|124.33|121.93|121.94|119.54|0
1654526700000|2022-06-06 14:45:00|123.99|121.59|124.32|121.92|124.32|121.92|123.08|120.68|0
1654527000000|2022-06-06 14:50:00|124.24|121.84|122.75|120.35|125.07|122.67|122.67|120.27|0
1654527300000|2022-06-06 14:55:00|122.84|120.44|123.74|121.34|123.99|121.59|122.42|120.02|0
1654527600000|2022-06-06 15:00:00|123.82|121.42|123.08|120.68|124.98|122.58|122.91|120.51|0
1654527900000|2022-06-06 15:05:00|123|120.6|121.19|118.79|123.9|121.5|121.03|118.63|0
1654528200000|2022-06-06 15:10:00|120.95|118.55|118.28|115.88|120.95|118.55|117.56|115.16|0
1654528500000|2022-06-06 15:15:00|117.96|115.56|113.44|111.04|118.44|116.04|112.57|110.17|0
1654528800000|2022-06-06 15:20:00|113.21|110.81|113.91|111.51|114.77|112.37|112.98|110.58|0
1654529100000|2022-06-06 15:25:00|113.99|111.59|114.93|112.53|115.24|112.84|113.52|111.12|0
1654529400000|2022-06-06 15:30:00|114.69|112.29|114.38|111.98|115.56|113.16|113.91|111.51|0
1654529700000|2022-06-06 15:35:00|113.98|111.58|114.3|111.9|115.16|112.76|113.44|111.04|0
1654530000000|2022-06-06 15:40:00|114.14|111.74|116.42|114.02|116.58|114.18|114.06|111.66|0
1654530300000|2022-06-06 15:45:00|116.26|113.86|115.39|112.99|117.62|115.22|115.39|112.99|0
1654530600000|2022-06-06 15:50:00|115.24|112.84|115.79|113.39|116.5|114.1|114.92|112.52|0
1654530900000|2022-06-06 15:55:00|115.94|113.54|116.02|113.62|116.5|114.1|115.15|112.75|0
1654531200000|2022-06-06 16:00:00|115.86|113.46|111.33|108.93|116.02|113.62|110.49|108.09|0
1654531500000|2022-06-06 16:05:00|111.49|109.09|110.26|107.86|112.18|109.78|110.18|107.78|0
1654531800000|2022-06-06 16:10:00|110.18|107.78|109.26|106.86|110.49|108.09|108.66|106.26|0
1654532100000|2022-06-06 16:15:00|108.89|106.49|109.87|107.47|110.48|108.08|108.66|106.26|0
1654532400000|2022-06-06 16:20:00|109.72|107.32|108.81|106.41|110.56|108.16|108.81|106.41|0
1654532700000|2022-06-06 16:25:00|108.96|106.56|108.5|106.1|109.95|107.55|107.97|105.57|0
1654533000000|2022-06-06 16:30:00|108.43|106.03|109.45|107.05|109.49|107.09|107|104.6|0
1654533300000|2022-06-06 16:35:00|109.33|106.93|110.25|107.85|110.4|108|109.11|106.71|0
1654533600000|2022-06-06 16:40:00|110.17|107.77|110.59|108.19|111.01|108.61|109.79|107.39|0
1654533900000|2022-06-06 16:45:00|110.7|108.3|110.78|108.38|111.4|109|110.4|108|0
1654534200000|2022-06-06 16:50:00|110.55|108.15|110.78|108.38|110.85|108.45|109.33|106.93|0
1654534500000|2022-06-06 16:55:00|110.66|108.26|111.54|109.14|111.93|109.53|110.47|108.07|0
1654534800000|2022-06-06 17:00:00|111.62|109.22|110.08|107.68|111.62|109.22|110.08|107.68|0
1654535100000|2022-06-06 17:05:00|110.24|107.84|111|108.6|111.62|109.22|110.08|107.68|0
1654535400000|2022-06-06 17:10:00|111.23|108.83|109.85|107.45|111.75|109.35|109.01|106.61|0
1654535700000|2022-06-06 17:15:00|109.77|107.37|109.46|107.06|110.07|107.67|108.4|106|0
1654536000000|2022-06-06 17:20:00|109.39|106.99|109.84|107.44|110.45|108.05|108.48|106.08|0
1654536300000|2022-06-06 17:25:00|109.61|107.21|110.07|107.67|110.3|107.9|109.23|106.83|0
1654536600000|2022-06-06 17:30:00|109.99|107.59|110.91|108.51|111.22|108.82|109.69|107.29|0
1654536900000|2022-06-06 17:35:00|110.68|108.28|113.15|110.75|113.85|111.45|110.6|108.2|0
1654537200000|2022-06-06 17:40:00|113.31|110.91|114.32|111.92|114.95|112.55|113.07|110.67|0
1654537500000|2022-06-06 17:45:00|114.4|112|114.47|112.07|114.63|112.23|113.3|110.9|0
1654537800000|2022-06-06 17:50:00|114.4|112|114.79|112.39|115.58|113.18|114.24|111.84|0
1654538100000|2022-06-06 17:55:00|114.86|112.46|115.81|113.41|115.89|113.49|114.86|112.46|0
1654538400000|2022-06-06 18:00:00|115.89|113.49|115.57|113.17|115.89|113.49|115.02|112.62|0
1654538700000|2022-06-06 18:05:00|115.49|113.09|114.78|112.38|115.81|113.41|113.76|111.36|0
1654539000000|2022-06-06 18:10:00|114.7|112.3|113.99|111.59|115.09|112.69|113.99|111.59|0
1654539300000|2022-06-06 18:15:00|113.84|111.44|113.68|111.28|114.31|111.91|112.9|110.5|0
1654539600000|2022-06-06 18:20:00|113.6|111.2|111.04|108.64|113.6|111.2|110.28|107.88|0
1654539900000|2022-06-06 18:25:00|110.74|108.34|109.74|107.34|111.12|108.72|108.98|106.58|0
1654540200000|2022-06-06 18:30:00|109.51|107.11|109.82|107.42|110.2|107.8|108.9|106.5|0
1654540500000|2022-06-06 18:35:00|109.89|107.49|108.75|106.35|110.43|108.03|108.37|105.97|0
1654540800000|2022-06-06 18:40:00|108.83|106.43|110.12|107.72|110.35|107.95|108.63|106.23|0
1654541100000|2022-06-06 18:45:00|110.08|107.68|109.73|107.33|111.11|108.71|109.66|107.26|0
1654541400000|2022-06-06 18:50:00|109.43|107.03|109.66|107.26|109.73|107.33|106.86|104.46|0
1654541700000|2022-06-06 18:55:00|109.28|106.88|109.73|107.33|110.88|108.48|108.97|106.57|0
1654542000000|2022-06-06 19:00:00|109.5|107.1|109.65|107.25|110.88|108.48|108.82|106.42|0
1654542300000|2022-06-06 19:05:00|109.42|107.02|108.59|106.19|110.03|107.63|108.06|105.66|0
1654542600000|2022-06-06 19:10:00|108.44|106.04|107.78|105.38|109.4|107|106.8|104.4|0
1654542900000|2022-06-06 19:15:00|107.63|105.23|106.35|103.95|108.92|106.52|106.28|103.88|0
1654543200000|2022-06-06 19:20:00|106.2|103.8|106.8|104.4|107.55|105.15|105.01|102.61|0
1654543500000|2022-06-06 19:25:00|106.87|104.47|106.65|104.25|107.4|105|106.2|103.8|0
1654543800000|2022-06-06 19:30:00|106.5|104.1|106.87|104.47|107.7|105.3|106.2|103.8|0
1654544100000|2022-06-06 19:35:00|106.95|104.55|106.12|103.72|107.1|104.7|105.08|102.68|0
1654544400000|2022-06-06 19:40:00|105.97|103.57|108.83|106.43|108.83|106.43|105.52|103.12|0
1654544700000|2022-06-06 19:45:00|108.75|106.35|107.24|104.84|109.29|106.89|106.57|104.17|0
1654545000000|2022-06-06 19:50:00|107.17|104.77|108.27|105.87|109.28|106.88|106.5|104.1|0
1654545300000|2022-06-06 19:55:00|108.01|105.61|107.4|105|108.92|106.52|106.35|103.95|0
1654545600000|2022-06-06 20:00:00|106.87|104.47|106.42|104.02|107.17|104.77|106.35|103.95|0
1654545900000|2022-06-06 20:05:00|106.5|104.1|106.42|104.02|106.95|104.55|106.27|103.87|0
1654546200000|2022-06-06 20:10:00|106.34|103.94|106.34|103.94|106.94|104.54|106.19|103.79|0
1654546500000|2022-06-06 20:15:00|106.5|103.7|107.07|104.27|107.14|104.34|106.39|103.59|0
1654546800000|2022-06-06 20:20:00|106.99|104.19|107.1|104.3|107.29|104.49|106.99|104.19|0
1654547100000|2022-06-06 20:25:00|107.14|104.34|106.69|103.89|107.21|104.41|106.69|103.89|0
1654547400000|2022-06-06 20:30:00|106.8|104|107.44|104.64|107.51|104.71|106.76|103.96|0
1654547700000|2022-06-06 20:35:00|107.47|104.67|107.74|104.94|107.81|105.01|107.29|104.49|0
1654548000000|2022-06-06 20:40:00|107.7|104.9|107.66|104.86|107.74|104.94|107.51|104.71|0
1654548300000|2022-06-06 20:45:00|107.58|104.78|107.58|104.78|107.66|104.86|107.51|104.71|0
1654548600000|2022-06-06 20:50:00|107.73|104.93|108.04|105.24|108.11|105.31|107.58|104.78|0
1654548900000|2022-06-06 20:55:00|108.11|105.31|107.58|104.78|108.19|105.39|107.58|104.78|0
1654549200000|2022-06-06 21:00:00|107.63|104.83|107.71|104.91|107.71|104.91|107.56|104.76|0
1654549500000|2022-06-06 21:05:00|107.73|104.93|107.74|104.94|107.88|105.08|107.73|104.93|0
1654549800000|2022-06-06 21:10:00|107.84|105.04|107.68|104.88|107.85|105.05|107.37|104.57|0
1654550100000|2022-06-06 21:15:00|107.75|104.95|107.67|104.87|107.81|105.01|107.65|104.85|0
1654550400000|2022-06-06 21:20:00|107.65|104.85|107.58|104.78|107.74|104.94|107.53|104.73|0
1654550700000|2022-06-06 21:25:00|107.57|104.77|107.67|104.87|107.67|104.87|107.55|104.75|0
1654551000000|2022-06-06 21:30:00|107.68|104.88|107.36|104.56|107.68|104.88|107.36|104.56|0
1654551300000|2022-06-06 21:35:00|107.29|104.49|107.38|104.58|107.54|104.74|107.25|104.45|0
1654551600000|2022-06-06 21:40:00|107.44|104.64|107.54|104.74|107.54|104.74|107.44|104.64|0
1654551900000|2022-06-06 21:45:00|107.53|104.73|107.66|104.86|107.71|104.91|107.53|104.73|0
1654552200000|2022-06-06 21:50:00|107.59|104.79|107.66|104.86|107.66|104.86|107.59|104.79|0
1654552500000|2022-06-06 21:55:00|107.67|104.87|107.82|105.02|107.82|105.02|107.67|104.87|0
1654552800000|2022-06-06 22:00:00|107.52|104.72|107.74|104.94|108.35|105.55|107.48|104.68|0
1654553100000|2022-06-06 22:05:00|107.93|105.13|107.4|104.6|108.16|105.36|107.4|104.6|0
1654553400000|2022-06-06 22:10:00|107.48|104.68|107.78|104.98|107.89|105.09|107.33|104.53|0
1654553700000|2022-06-06 22:15:00|107.63|104.83|107.28|104.48|107.85|105.05|107.1|104.3|0
1654554000000|2022-06-06 22:20:00|107.32|104.52|106.72|103.92|107.32|104.52|106.6|103.8|0
1654554300000|2022-06-06 22:25:00|106.68|103.88|106.83|104.03|107.02|104.22|106.64|103.84|0
1654554600000|2022-06-06 22:30:00|106.79|103.99|106.41|103.61|106.94|104.14|106.34|103.54|0
1654554900000|2022-06-06 22:35:00|106.45|103.65|105.96|103.16|106.79|103.99|105.74|102.94|0
1654555200000|2022-06-06 22:40:00|106.04|103.24|106.04|103.24|106.37|103.57|105.81|103.01|0
1654555500000|2022-06-06 22:45:00|106.11|103.31|106.33|103.53|106.63|103.83|106.04|103.24|0
1654555800000|2022-06-06 22:50:00|106.37|103.57|106.26|103.46|106.71|103.91|106.18|103.38|0
1654556100000|2022-06-06 22:55:00|106.18|103.38|106.18|103.38|106.22|103.42|105.88|103.08|0
1654556400000|2022-06-06 23:00:00|106.22|103.42|106.4|103.6|106.4|103.6|105.95|103.15|0
1654556700000|2022-06-06 23:05:00|106.33|103.53|106.85|104.05|106.85|104.05|106.33|103.53|0
1654557000000|2022-06-06 23:10:00|106.78|103.98|107|104.2|107.08|104.28|106.74|103.94|0
1654557300000|2022-06-06 23:15:00|107.08|104.28|107|104.2|107.08|104.28|106.92|104.12|0
1654557600000|2022-06-06 23:20:00|107.07|104.27|106.81|104.01|107.07|104.27|106.77|103.97|0
1654557900000|2022-06-06 23:25:00|106.77|103.97|106.96|104.16|107.07|104.27|106.77|103.97|0
1654558200000|2022-06-06 23:30:00|107.07|104.27|106.92|104.12|107.07|104.27|106.92|104.12|0
1654558500000|2022-06-06 23:35:00|106.99|104.19|106.84|104.04|107.07|104.27|106.73|103.93|0
1654558800000|2022-06-06 23:40:00|106.77|103.97|106.99|104.19|106.99|104.19|106.61|103.81|0
1654559100000|2022-06-06 23:45:00|107.06|104.26|108.05|105.25|108.05|105.25|106.99|104.19|0
1654559400000|2022-06-06 23:50:00|108.12|105.32|108.12|105.32|108.5|105.7|107.85|105.05|0
1654559700000|2022-06-06 23:55:00|108.08|105.28|107.66|104.86|108.42|105.62|107.66|104.86|0
1654560000000|2022-06-07 00:00:00|107.74|104.94|105.56|102.76|107.74|104.94|105.52|102.72|0
1654560300000|2022-06-07 00:05:00|105.59|102.79|105|102.2|105.59|102.79|104.89|102.09|0
1654560600000|2022-06-07 00:10:00|104.96|102.16|104.62|101.82|105.03|102.23|104.44|101.64|0
1654560900000|2022-06-07 00:15:00|104.55|101.75|104.96|102.16|105.14|102.34|104.14|101.34|0
1654561200000|2022-06-07 00:20:00|104.77|101.97|104.14|101.34|104.88|102.08|104.03|101.23|0
1654561500000|2022-06-07 00:25:00|104.07|101.27|104.25|101.45|104.29|101.49|103.84|101.04|0
1654561800000|2022-06-07 00:30:00|104.21|101.41|103.1|100.3|104.25|101.45|102.96|100.16|0
1654562100000|2022-06-07 00:35:00|103.47|100.67|104.21|101.41|104.21|101.41|103.32|100.52|0
1654562400000|2022-06-07 00:40:00|104.28|101.48|104.35|101.55|104.35|101.55|103.91|101.11|0
1654562700000|2022-06-07 00:45:00|104.28|101.48|104.2|101.4|104.35|101.55|103.76|100.96|0
1654563000000|2022-06-07 00:50:00|104.28|101.48|103.65|100.85|104.43|101.63|103.54|100.74|0
1654563300000|2022-06-07 00:55:00|103.98|101.18|104.01|101.21|104.2|101.4|103.76|100.96|0
1654563600000|2022-06-07 01:00:00|104.05|101.25|104.94|102.14|104.94|102.14|103.98|101.18|0
1654563900000|2022-06-07 01:05:00|104.87|102.07|104.79|101.99|105.31|102.51|104.72|101.92|0
1654564200000|2022-06-07 01:10:00|104.86|102.06|104.42|101.62|105.01|102.21|104.27|101.47|0
1654564500000|2022-06-07 01:15:00|104.3|101.5|105.08|102.28|105.34|102.54|104.23|101.43|0
1654564800000|2022-06-07 01:20:00|105.12|102.32|104.49|101.69|105.12|102.32|104.34|101.54|0
1654565100000|2022-06-07 01:25:00|104.41|101.61|100.18|97.38|104.41|101.61|99.39|96.59|0
1654565400000|2022-06-07 01:30:00|100.32|97.52|100.93|98.13|101.04|98.24|99.67|96.87|0
1654565700000|2022-06-07 01:35:00|100.97|98.17|101.33|98.53|101.62|98.82|100.61|97.81|0
1654566000000|2022-06-07 01:40:00|101.26|98.46|102.27|99.47|102.27|99.47|101.11|98.31|0
1654566300000|2022-06-07 01:45:00|102.35|99.55|102.34|99.54|102.67|99.87|101.98|99.18|0
1654566600000|2022-06-07 01:50:00|102.42|99.62|102.2|99.4|102.45|99.65|102.09|99.29|0
1654566900000|2022-06-07 01:55:00|102.12|99.32|101.9|99.1|102.2|99.4|101.32|98.52|0
1654567200000|2022-06-07 02:00:00|101.94|99.14|101.68|98.88|102.27|99.47|101.54|98.74|0
1654567500000|2022-06-07 02:05:00|101.72|98.92|100.67|97.87|101.97|99.17|100.67|97.87|0
1654567800000|2022-06-07 02:10:00|100.74|97.94|100.34|97.54|100.74|97.94|100.27|97.47|0
1654568100000|2022-06-07 02:15:00|100.38|97.58|100.37|97.57|100.81|98.01|100.23|97.43|0
1654568400000|2022-06-07 02:20:00|100.45|97.65|101.1|98.3|101.24|98.44|100.41|97.61|0
1654568700000|2022-06-07 02:25:00|101.17|98.37|100.73|97.93|101.24|98.44|100.66|97.86|0
1654569000000|2022-06-07 02:30:00|100.77|97.97|100.44|97.64|100.88|98.08|100.37|97.57|0
1654569300000|2022-06-07 02:35:00|100.51|97.71|100.47|97.67|100.73|97.93|100.37|97.57|0
1654569600000|2022-06-07 02:40:00|100.44|97.64|100.33|97.53|100.51|97.71|100.29|97.49|0
1654569900000|2022-06-07 02:45:00|100.29|97.49|99.97|97.17|100.29|97.49|99.75|96.95|0
1654570200000|2022-06-07 02:50:00|99.93|97.13|100.22|97.42|100.29|97.49|99.93|97.13|0
1654570500000|2022-06-07 02:55:00|100.15|97.35|100.14|97.34|100.22|97.42|99.79|96.99|0
1654570800000|2022-06-07 03:00:00|100.18|97.38|98.31|95.51|100.29|97.49|98.24|95.44|0
1654571100000|2022-06-07 03:05:00|98.38|95.58|98.24|95.44|98.46|95.66|98.24|95.44|0
1654571400000|2022-06-07 03:10:00|98.31|95.51|98.74|95.94|98.88|96.08|98.31|95.51|0
1654571700000|2022-06-07 03:15:00|98.81|96.01|99.82|97.02|99.99|97.19|98.74|95.94|0
1654572000000|2022-06-07 03:20:00|99.71|96.91|100.17|97.37|100.17|97.37|99.67|96.87|0
1654572300000|2022-06-07 03:25:00|100.25|97.45|100.03|97.23|100.61|97.81|100.03|97.23|0
1654572600000|2022-06-07 03:30:00|100.06|97.26|99.95|97.15|100.1|97.3|99.88|97.08|0
1654572900000|2022-06-07 03:35:00|100.03|97.23|100.2|97.4|100.46|97.66|99.67|96.87|0
1654573200000|2022-06-07 03:40:00|100.17|97.37|100.31|97.51|100.38|97.58|100.02|97.22|0
1654573500000|2022-06-07 03:45:00|100.38|97.58|100.53|97.73|100.67|97.87|100.17|97.37|0
1654573800000|2022-06-07 03:50:00|100.6|97.8|100.74|97.94|100.82|98.02|100.24|97.44|0
1654574100000|2022-06-07 03:55:00|100.63|97.83|99.91|97.11|100.89|98.09|99.87|97.07|0
1654574400000|2022-06-07 04:00:00|99.98|97.18|99.55|96.75|100.02|97.22|99.37|96.57|0
1654574700000|2022-06-07 04:05:00|99.51|96.71|100.67|97.87|101.55|98.75|99.51|96.71|0
1654575000000|2022-06-07 04:10:00|100.6|97.8|100.74|97.94|100.82|98.02|100.6|97.8|0
1654575300000|2022-06-07 04:15:00|100.71|97.91|100.81|98.01|100.82|98.02|100.53|97.73|0
1654575600000|2022-06-07 04:20:00|100.74|97.94|101.1|98.3|101.18|98.38|100.74|97.94|0
1654575900000|2022-06-07 04:25:00|101.18|98.38|101.32|98.52|101.32|98.52|100.96|98.16|0
1654576200000|2022-06-07 04:30:00|101.25|98.45|99.44|96.64|101.32|98.52|99.37|96.57|0
1654576500000|2022-06-07 04:35:00|99.37|96.57|99.87|97.07|100.09|97.29|99.37|96.57|0
1654576800000|2022-06-07 04:40:00|99.9|97.1|99.87|97.07|99.94|97.14|99.62|96.82|0
1654577100000|2022-06-07 04:45:00|99.76|96.96|99.79|96.99|99.87|97.07|99.33|96.53|0
1654577400000|2022-06-07 04:50:00|99.72|96.92|99.72|96.92|100.04|97.24|99.65|96.85|0
1654577700000|2022-06-07 04:55:00|99.79|96.99|99.97|97.17|100.18|97.38|99.79|96.99|0
1654578000000|2022-06-07 05:00:00|100.01|97.21|100.15|97.35|100.37|97.57|99.86|97.06|0
1654578300000|2022-06-07 05:05:00|100.08|97.28|99.28|96.48|100.08|97.28|99.21|96.41|0
1654578600000|2022-06-07 05:10:00|99.21|96.41|98.92|96.12|99.5|96.7|98.78|95.98|0
1654578900000|2022-06-07 05:15:00|98.89|96.09|99.24|96.44|99.5|96.7|98.89|96.09|0
1654579200000|2022-06-07 05:20:00|99.14|96.34|98.21|95.41|99.53|96.73|98.06|95.26|0
1654579500000|2022-06-07 05:25:00|98.14|95.34|95.61|92.81|98.28|95.48|95.57|92.77|0
1654579800000|2022-06-07 05:30:00|95.68|92.88|99.33|96.53|99.62|96.82|95.68|92.88|0
1654580100000|2022-06-07 05:35:00|99.4|96.6|99.22|96.42|99.69|96.89|98.9|96.1|0
1654580400000|2022-06-07 05:40:00|99.19|96.39|99.54|96.74|99.9|97.1|99.19|96.39|0
1654580700000|2022-06-07 05:45:00|99.61|96.81|99.61|96.81|99.97|97.17|99.11|96.31|0
1654581000000|2022-06-07 05:50:00|99.68|96.88|99.68|96.88|99.97|97.17|99.47|96.67|0
1654581300000|2022-06-07 05:55:00|99.75|96.95|99.25|96.45|100.11|97.31|99.18|96.38|0
1654581600000|2022-06-07 06:00:00|99.39|96.59|101.62|98.82|101.91|99.11|99.39|96.59|0
1654581900000|2022-06-07 06:05:00|101.84|99.04|101.11|98.31|101.84|99.04|100.97|98.17|0
1654582200000|2022-06-07 06:10:00|101.04|98.24|101.47|98.67|101.47|98.67|101.04|98.24|0
1654582500000|2022-06-07 06:15:00|101.5|98.7|101.69|98.89|101.98|99.18|101.4|98.6|0
1654582800000|2022-06-07 06:20:00|101.76|98.96|101.54|98.74|102.12|99.32|101.36|98.56|0
1654583100000|2022-06-07 06:25:00|101.61|98.81|102.34|99.54|102.34|99.54|101.32|98.52|0
1654583400000|2022-06-07 06:30:00|102.41|99.61|101.9|99.1|102.77|99.97|101.82|99.02|0
1654583700000|2022-06-07 06:35:00|101.97|99.17|101.68|98.88|102.11|99.31|101.53|98.73|0
1654584000000|2022-06-07 06:40:00|101.75|98.95|101.39|98.59|102.19|99.39|101.39|98.59|0
1654584300000|2022-06-07 06:45:00|101.46|98.66|101.24|98.44|101.46|98.66|100.38|97.58|0
1654584600000|2022-06-07 06:50:00|101.1|98.3|101.38|98.58|101.96|99.16|101.1|98.3|0
1654584900000|2022-06-07 06:55:00|101.17|98.37|101.31|98.51|101.31|98.51|100.77|97.97|0
1654585200000|2022-06-07 07:00:00|101.24|98.44|101.52|98.72|102.65|99.85|101.24|98.44|0
1654585500000|2022-06-07 07:05:00|101.25|98.85|102.37|99.97|102.37|99.97|100.85|98.45|0
1654585800000|2022-06-07 07:10:00|102.27|99.87|103.51|101.11|103.62|101.22|102.05|99.65|0
1654586100000|2022-06-07 07:15:00|103.66|101.26|102.48|100.08|104.54|102.14|102.19|99.79|0
1654586400000|2022-06-07 07:20:00|102.41|100.01|102.3|99.9|104.09|101.69|101.47|99.07|0
1654586700000|2022-06-07 07:25:00|102.41|100.01|102.56|100.16|103.14|100.74|102.05|99.65|0
1654587000000|2022-06-07 07:30:00|102.52|100.12|103|100.6|103.88|101.48|102.52|100.12|0
1654587300000|2022-06-07 07:35:00|102.88|100.48|101.83|99.43|103.14|100.74|101.83|99.43|0
1654587600000|2022-06-07 07:40:00|101.75|99.35|102.77|100.37|103.07|100.67|101.75|99.35|0
1654587900000|2022-06-07 07:45:00|102.7|100.3|103.54|101.14|104.39|101.99|102.7|100.3|0
1654588200000|2022-06-07 07:50:00|103.58|101.18|103.32|100.92|103.94|101.54|103.1|100.7|0
1654588500000|2022-06-07 07:55:00|103.28|100.88|103.06|100.66|103.8|101.4|102.91|100.51|0
1654588800000|2022-06-07 08:00:00|103.13|100.73|103.57|101.17|103.79|101.39|102.69|100.29|0
1654589100000|2022-06-07 08:05:00|103.72|101.32|103.86|101.46|104.46|102.06|103.53|101.13|0
1654589400000|2022-06-07 08:10:00|103.97|101.57|103.6|101.2|104.09|101.69|103.42|101.02|0
1654589700000|2022-06-07 08:15:00|103.64|101.24|103.27|100.87|103.68|101.28|102.69|100.29|0
1654590000000|2022-06-07 08:20:00|103.42|101.02|103.56|101.16|103.71|101.31|102.98|100.58|0
1654590300000|2022-06-07 08:25:00|103.53|101.13|103.27|100.87|104.08|101.68|103.23|100.83|0
1654590600000|2022-06-07 08:30:00|103.34|100.94|103.71|101.31|103.93|101.53|103.12|100.72|0
1654590900000|2022-06-07 08:35:00|103.63|101.23|104.89|102.49|105.04|102.64|103.56|101.16|0
1654591200000|2022-06-07 08:40:00|104.96|102.56|102.66|100.26|105.69|103.29|102.37|99.97|0
1654591500000|2022-06-07 08:45:00|102.81|100.41|102.44|100.04|102.88|100.48|102.37|99.97|0
1654591800000|2022-06-07 08:50:00|102.4|100|102.37|99.97|102.51|100.11|102.07|99.67|0
1654592100000|2022-06-07 08:55:00|102.33|99.93|102.36|99.96|102.59|100.19|102.15|99.75|0
1654592400000|2022-06-07 09:00:00|102.25|99.85|101.49|99.09|102.66|100.26|101.49|99.09|0
1654592700000|2022-06-07 09:05:00|101.56|99.16|101.27|98.87|101.7|99.3|100.83|98.43|0
1654593000000|2022-06-07 09:10:00|101.19|98.79|100.68|98.28|101.34|98.94|100.61|98.21|0
1654593300000|2022-06-07 09:15:00|100.72|98.32|101.48|99.08|101.48|99.08|100.39|97.99|0
1654593600000|2022-06-07 09:20:00|101.37|98.97|101.84|99.44|101.92|99.52|101.33|98.93|0
1654593900000|2022-06-07 09:25:00|101.81|99.41|102.28|99.88|102.5|100.1|101.81|99.41|0
1654594200000|2022-06-07 09:30:00|102.32|99.92|102.5|100.1|102.79|100.39|102.21|99.81|0
1654594500000|2022-06-07 09:35:00|102.53|100.13|101.84|99.44|102.64|100.24|101.84|99.44|0
1654594800000|2022-06-07 09:40:00|101.76|99.36|101|98.6|101.76|99.36|100.89|98.49|0
1654595100000|2022-06-07 09:45:00|100.96|98.56|100.81|98.41|101.03|98.63|100.67|98.27|0
1654595400000|2022-06-07 09:50:00|100.74|98.34|100.45|98.05|100.81|98.41|100.38|97.98|0
1654595700000|2022-06-07 09:55:00|100.38|97.98|100.45|98.05|100.96|98.56|100.3|97.9|0
1654596000000|2022-06-07 10:00:00|100.38|97.98|100.88|98.48|100.96|98.56|100.38|97.98|0
1654596300000|2022-06-07 10:05:00|100.81|98.41|100.91|98.51|100.95|98.55|100.77|98.37|0
1654596600000|2022-06-07 10:10:00|100.88|98.48|100.81|98.41|100.95|98.55|100.73|98.33|0
1654596900000|2022-06-07 10:15:00|100.77|98.37|98.64|96.24|100.81|98.41|98.57|96.17|0
1654597200000|2022-06-07 10:20:00|98.57|96.17|98.57|96.17|98.86|96.46|97.79|95.39|0
1654597500000|2022-06-07 10:25:00|98.64|96.24|98.41|96.01|98.98|96.58|97.11|94.71|0
1654597800000|2022-06-07 10:30:00|98.44|96.04|99.48|97.08|99.63|97.23|98.41|96.01|0
1654598100000|2022-06-07 10:35:00|99.55|97.15|100.09|97.69|100.28|97.88|99.37|96.97|0
1654598400000|2022-06-07 10:40:00|100.13|97.73|99.23|96.83|100.2|97.8|99.23|96.83|0
1654598700000|2022-06-07 10:45:00|99.26|96.86|100.2|97.8|100.34|97.94|99.19|96.79|0
1654599000000|2022-06-07 10:50:00|100.27|97.87|100.27|97.87|100.71|98.31|99.98|97.58|0
1654599300000|2022-06-07 10:55:00|100.23|97.83|97.05|94.65|100.56|98.16|96.41|94.01|0
1654599600000|2022-06-07 11:00:00|96.91|94.51|99.48|97.08|109.44|107.04|89.76|87.36|0
1654599900000|2022-06-07 11:05:00|99.34|96.94|97.2|94.8|99.55|97.15|97.13|94.73|0
1654600200000|2022-06-07 11:10:00|96.99|94.59|94.36|91.96|97.06|94.66|92.95|90.55|0
1654600500000|2022-06-07 11:15:00|94.32|91.92|95.93|93.53|96.03|93.63|94.08|91.68|0
1654600800000|2022-06-07 11:20:00|96.03|93.63|96.74|94.34|96.77|94.37|95.44|93.04|0
1654601100000|2022-06-07 11:25:00|96.7|94.3|97.44|95.04|97.72|95.32|96.28|93.88|0
1654601400000|2022-06-07 11:30:00|97.37|94.97|97.65|95.25|97.83|95.43|97.15|94.75|0
1654601700000|2022-06-07 11:35:00|97.68|95.28|97.72|95.32|97.93|95.53|97.44|95.04|0
1654602000000|2022-06-07 11:40:00|97.82|95.42|97.08|94.68|97.82|95.42|96.97|94.57|0
1654602300000|2022-06-07 11:45:00|97.04|94.64|97.68|95.28|97.72|95.32|97.04|94.64|0
1654602600000|2022-06-07 11:50:00|97.64|95.24|96.94|94.54|97.64|95.24|96.94|94.54|0
1654602900000|2022-06-07 11:55:00|97.01|94.61|97.29|94.89|97.43|95.03|96.79|94.39|0
1654603200000|2022-06-07 12:00:00|97.43|95.03|96.65|94.25|97.89|95.49|96.65|94.25|0
1654603500000|2022-06-07 12:05:00|96.58|94.18|96.51|94.11|97.14|94.74|96.44|94.04|0
1654603800000|2022-06-07 12:10:00|96.47|94.07|96.51|94.11|96.86|94.46|96.09|93.69|0
1654604100000|2022-06-07 12:15:00|96.58|94.18|95.8|93.4|96.79|94.39|95.66|93.26|0
1654604400000|2022-06-07 12:20:00|95.87|93.47|96.92|94.52|97.28|94.88|95.8|93.4|0
1654604700000|2022-06-07 12:25:00|97.07|94.67|96.78|94.38|97.28|94.88|96.78|94.38|0
1654605000000|2022-06-07 12:30:00|96.85|94.45|96.92|94.52|96.99|94.59|95.24|92.84|0
1654605300000|2022-06-07 12:35:00|96.88|94.48|96.29|93.89|97.13|94.73|95.59|93.19|0
1654605600000|2022-06-07 12:40:00|96.22|93.82|96.43|94.03|96.5|94.1|95.52|93.12|0
1654605900000|2022-06-07 12:45:00|96.5|94.1|95.51|93.11|97.13|94.73|95.44|93.04|0
1654606200000|2022-06-07 12:50:00|95.44|93.04|95.23|92.83|96.14|93.74|95.09|92.69|0
1654606500000|2022-06-07 12:55:00|95.3|92.9|94.88|92.48|95.72|93.32|94.74|92.34|0
1654606800000|2022-06-07 13:00:00|94.78|92.38|95.51|93.11|95.58|93.18|94.74|92.34|0
1654607100000|2022-06-07 13:05:00|95.44|93.04|95.02|92.62|95.72|93.32|94.88|92.48|0
1654607400000|2022-06-07 13:10:00|95.09|92.69|94.32|91.92|95.23|92.83|93.94|91.54|0
1654607700000|2022-06-07 13:15:00|94.39|91.99|94.74|92.34|95.36|92.96|94.39|91.99|0
1654608000000|2022-06-07 13:20:00|94.67|92.27|94.94|92.54|95.36|92.96|94.6|92.2|0
1654608300000|2022-06-07 13:25:00|95.08|92.68|95.78|93.38|95.78|93.38|94.6|92.2|0
1654608600000|2022-06-07 13:30:00|95.85|93.45|98.89|96.49|99.1|96.7|94.52|92.12|0
1654608900000|2022-06-07 13:35:00|98.74|96.34|98.39|95.99|99.82|97.42|97.89|95.49|0
1654609200000|2022-06-07 13:40:00|98.53|96.13|99.49|97.09|99.82|97.42|97.89|95.49|0
1654609500000|2022-06-07 13:45:00|99.6|97.2|100.25|97.85|100.47|98.07|98.81|96.41|0
1654609800000|2022-06-07 13:50:00|100.28|97.88|101.26|98.86|102.72|100.32|100.03|97.63|0
1654610100000|2022-06-07 13:55:00|101.55|99.15|100.24|97.84|102.02|99.62|99.67|97.27|0
1654610400000|2022-06-07 14:00:00|100.32|97.92|101.98|99.58|102.06|99.66|99.52|97.12|0
1654610700000|2022-06-07 14:05:00|102.06|99.66|100.68|98.28|105.15|102.75|100.06|97.66|0
1654611000000|2022-06-07 14:10:00|100.89|98.49|99.81|97.41|101.4|99|99.09|96.69|0
1654611300000|2022-06-07 14:15:00|99.88|97.48|100.02|97.62|100.82|98.42|98.81|96.41|0
1654611600000|2022-06-07 14:20:00|100.24|97.84|101.76|99.36|103|100.6|99.52|97.12|0
1654611900000|2022-06-07 14:25:00|101.83|99.43|105.67|103.27|106.04|103.64|101.32|98.92|0
1654612200000|2022-06-07 14:30:00|105.74|103.34|108.08|105.68|108.19|105.79|105.22|102.82|0
1654612500000|2022-06-07 14:35:00|108|105.6|111.27|108.87|111.66|109.26|107.62|105.22|0
1654612800000|2022-06-07 14:40:00|111.12|108.72|112.61|110.21|113.88|111.48|110.61|108.21|0
1654613100000|2022-06-07 14:45:00|112.76|110.36|113.93|111.53|114.09|111.69|112.22|109.82|0
1654613400000|2022-06-07 14:50:00|114.01|111.61|113.62|111.22|114.09|111.69|112.68|110.28|0
1654613700000|2022-06-07 14:55:00|113.46|111.06|112.37|109.97|113.62|111.22|111.9|109.5|0
1654614000000|2022-06-07 15:00:00|112.44|110.04|111.67|109.27|113.3|110.9|111.51|109.11|0
1654614300000|2022-06-07 15:05:00|111.59|109.19|110.92|108.52|111.82|109.42|109.53|107.13|0
1654614600000|2022-06-07 15:10:00|110.68|108.28|111.84|109.44|112.31|109.91|110.53|108.13|0
1654614900000|2022-06-07 15:15:00|111.61|109.21|109.38|106.98|112|109.6|109.23|106.83|0
1654615200000|2022-06-07 15:20:00|109.61|107.21|107.63|105.23|110|107.6|107.63|105.23|0
1654615500000|2022-06-07 15:25:00|107.48|105.08|106.8|104.4|108.31|105.91|106.27|103.87|0
1654615800000|2022-06-07 15:30:00|106.87|104.47|106.63|104.23|107.01|104.61|104.55|102.15|0
1654616100000|2022-06-07 15:35:00|106.71|104.31|107.31|104.91|107.38|104.98|105.58|103.18|0
1654616400000|2022-06-07 15:40:00|107.27|104.87|106.78|104.38|107.38|104.98|106.4|104|0
1654616700000|2022-06-07 15:45:00|106.63|104.23|104.68|102.28|107.53|105.13|104.46|102.06|0
1654617000000|2022-06-07 15:50:00|104.53|102.13|104.9|102.5|105.87|103.47|104.24|101.84|0
1654617300000|2022-06-07 15:55:00|104.83|102.43|106.85|104.45|107.3|104.9|104.83|102.43|0
1654617600000|2022-06-07 16:00:00|107|104.6|106.32|103.92|107.53|105.13|106.02|103.62|0
1654617900000|2022-06-07 16:05:00|106.24|103.84|105.57|103.17|106.24|103.84|104.68|102.28|0
1654618200000|2022-06-07 16:10:00|105.72|103.32|105.42|103.02|106.24|103.84|105.23|102.83|0
1654618500000|2022-06-07 16:15:00|105.2|102.8|103.93|101.53|105.49|103.09|103.12|100.72|0
1654618800000|2022-06-07 16:20:00|103.78|101.38|104.37|101.97|104.6|102.2|103.41|101.01|0
1654619100000|2022-06-07 16:25:00|104.3|101.9|104.97|102.57|105.49|103.09|104.3|101.9|0
1654619400000|2022-06-07 16:30:00|105.04|102.64|106.24|103.84|106.61|104.21|104.37|101.97|0
1654619700000|2022-06-07 16:35:00|106.31|103.91|106.91|104.51|106.91|104.51|105.79|103.39|0
1654620000000|2022-06-07 16:40:00|106.99|104.59|107.59|105.19|108.66|106.26|106.99|104.59|0
1654620300000|2022-06-07 16:45:00|107.67|105.27|108.28|105.88|108.58|106.18|107.67|105.27|0
1654620600000|2022-06-07 16:50:00|108.35|105.95|108.81|106.41|109.04|106.64|107.29|104.89|0
1654620900000|2022-06-07 16:55:00|108.73|106.33|108.5|106.1|108.96|106.56|107.82|105.42|0
1654621200000|2022-06-07 17:00:00|108.58|106.18|109.57|107.17|109.72|107.32|107.97|105.57|0
1654621500000|2022-06-07 17:05:00|109.49|107.09|110.41|108.01|110.41|108.01|108.8|106.4|0
1654621800000|2022-06-07 17:10:00|110.57|108.17|110.57|108.17|110.8|108.4|109.8|107.4|0
1654622100000|2022-06-07 17:15:00|110.64|108.24|111.03|108.63|111.5|109.1|110.41|108.01|0
1654622400000|2022-06-07 17:20:00|110.95|108.55|109.32|106.92|111.97|109.57|109.09|106.69|0
1654622700000|2022-06-07 17:25:00|109.4|107|109.55|107.15|109.86|107.46|109.01|106.61|0
1654623000000|2022-06-07 17:30:00|110.01|107.61|109.51|107.11|110.17|107.77|108.93|106.53|0
1654623300000|2022-06-07 17:35:00|109.39|106.99|109.47|107.07|109.93|107.53|108.62|106.22|0
1654623600000|2022-06-07 17:40:00|109.54|107.14|109.31|106.91|109.54|107.14|108.54|106.14|0
1654623900000|2022-06-07 17:45:00|109.23|106.83|109.31|106.91|109.85|107.45|108.62|106.22|0
1654624200000|2022-06-07 17:50:00|109.39|106.99|109.08|106.68|110.16|107.76|108.92|106.52|0
1654624500000|2022-06-07 17:55:00|108.92|106.52|109.13|106.73|109.83|107.43|107.79|105.39|0
1654624800000|2022-06-07 18:00:00|109.25|106.85|110.13|107.73|110.21|107.81|108.75|106.35|0
1654625100000|2022-06-07 18:05:00|110.21|107.81|112.78|110.38|112.86|110.46|109.9|107.5|0
1654625400000|2022-06-07 18:10:00|112.86|110.46|113.73|111.33|113.89|111.49|112.63|110.23|0
1654625700000|2022-06-07 18:15:00|113.89|111.49|112.7|110.3|114.2|111.8|112.54|110.14|0
1654626000000|2022-06-07 18:20:00|112.62|110.22|113.01|110.61|113.09|110.69|112.39|109.99|0
1654626300000|2022-06-07 18:25:00|113.09|110.69|113.33|110.93|113.64|111.24|112.46|110.06|0
1654626600000|2022-06-07 18:30:00|113.41|111.01|114.51|112.11|114.83|112.43|113.01|110.61|0
1654626900000|2022-06-07 18:35:00|114.59|112.19|113.88|111.48|114.75|112.35|113.72|111.32|0
1654627200000|2022-06-07 18:40:00|114.03|111.63|111.44|109.04|114.11|111.71|110.82|108.42|0
1654627500000|2022-06-07 18:45:00|111.21|108.81|110.5|108.1|112.22|109.82|110.12|107.72|0
1654627800000|2022-06-07 18:50:00|110.58|108.18|111.44|109.04|111.67|109.27|110.27|107.87|0
1654628100000|2022-06-07 18:55:00|111.12|108.72|112.29|109.89|112.45|110.05|110.81|108.41|0
1654628400000|2022-06-07 19:00:00|112.37|109.97|113.63|111.23|113.87|111.47|112.06|109.66|0
1654628700000|2022-06-07 19:05:00|113.71|111.31|113.71|111.31|114.42|112.02|113|110.6|0
1654629000000|2022-06-07 19:10:00|113.86|111.46|113.31|110.91|114.34|111.94|112.68|110.28|0
1654629300000|2022-06-07 19:15:00|113.23|110.83|114.1|111.7|114.42|112.02|113.23|110.83|0
1654629600000|2022-06-07 19:20:00|114.18|111.78|114.41|112.01|115.05|112.65|113.86|111.46|0
1654629900000|2022-06-07 19:25:00|114.57|112.17|114.65|112.25|114.97|112.57|114.02|111.62|0
1654630200000|2022-06-07 19:30:00|114.57|112.17|116.56|114.16|117.35|114.95|114.33|111.93|0
1654630500000|2022-06-07 19:35:00|116.48|114.08|117.76|115.36|117.76|115.36|116.32|113.92|0
1654630800000|2022-06-07 19:40:00|117.84|115.44|117.6|115.2|118.17|115.77|116.95|114.55|0
1654631100000|2022-06-07 19:45:00|117.76|115.36|118.73|116.33|118.89|116.49|117.36|114.96|0
1654631400000|2022-06-07 19:50:00|118.65|116.25|119.14|116.74|119.46|117.06|118.08|115.68|0
1654631700000|2022-06-07 19:55:00|119.05|116.65|117.75|115.35|119.38|116.98|117.75|115.35|0
1654632000000|2022-06-07 20:00:00|118|115.6|116.38|113.98|118|115.6|115.91|113.51|0
1654632300000|2022-06-07 20:05:00|116.46|114.06|116.78|114.38|117.03|114.63|116.22|113.82|0
1654632600000|2022-06-07 20:10:00|116.7|114.3|116.7|114.3|116.94|114.54|116.7|114.3|0
1654632900000|2022-06-07 20:15:00|116.9|114.1|116.42|113.62|116.98|114.18|116.26|113.46|0
1654633200000|2022-06-07 20:20:00|116.5|113.7|116.42|113.62|116.9|114.1|116.18|113.38|0
1654633500000|2022-06-07 20:25:00|116.34|113.54|115.85|113.05|116.5|113.7|115.85|113.05|0
1654633800000|2022-06-07 20:30:00|115.93|113.13|116.01|113.21|116.01|113.21|115.53|112.73|0
1654634100000|2022-06-07 20:35:00|115.93|113.13|115.89|113.09|116.09|113.29|115.77|112.97|0
1654634400000|2022-06-07 20:40:00|115.93|113.13|115.53|112.73|116.17|113.37|115.37|112.57|0
1654634700000|2022-06-07 20:45:00|115.49|112.69|115.45|112.65|115.85|113.05|115.45|112.65|0
1654635000000|2022-06-07 20:50:00|115.53|112.73|115.45|112.65|115.61|112.81|115.05|112.25|0
1654635300000|2022-06-07 20:55:00|115.29|112.49|115.48|112.68|115.6|112.8|115.21|112.41|0
1654635600000|2022-06-07 21:00:00|115.34|112.54|115.3|112.5|115.38|112.58|115.17|112.37|0
1654635900000|2022-06-07 21:05:00|115.32|112.52|115.3|112.5|115.37|112.57|115.27|112.47|0
1654636200000|2022-06-07 21:10:00|115.31|112.51|115.38|112.58|115.38|112.58|115.31|112.51|0
1654636500000|2022-06-07 21:15:00|115.36|112.56|115.41|112.61|115.42|112.62|115.29|112.49|0
1654636800000|2022-06-07 21:20:00|115.43|112.63|115.47|112.67|115.48|112.68|115.41|112.61|0
1654637100000|2022-06-07 21:25:00|115.37|112.57|115.43|112.63|115.43|112.63|115.2|112.4|0
1654637400000|2022-06-07 21:30:00|115.49|112.69|115.66|112.86|115.7|112.9|115.46|112.66|0
1654637700000|2022-06-07 21:35:00|115.72|112.92|115.82|113.02|115.91|113.11|115.72|112.92|0
1654638000000|2022-06-07 21:40:00|115.79|112.99|115.66|112.86|115.79|112.99|115.6|112.8|0
1654638300000|2022-06-07 21:45:00|115.67|112.87|115.68|112.88|115.68|112.88|115.61|112.81|0
1654638600000|2022-06-07 21:50:00|115.63|112.83|115.73|112.93|115.73|112.93|115.63|112.83|0
1654638900000|2022-06-07 21:55:00|115.76|112.96|115.76|112.96|115.76|112.96|115.71|112.91|0
1654639200000|2022-06-07 22:00:00|115.38|112.58|116.34|113.54|116.62|113.82|115.38|112.58|0
1654639500000|2022-06-07 22:05:00|116.22|113.42|115.98|113.18|116.22|113.42|115.66|112.86|0
1654639800000|2022-06-07 22:10:00|116.01|113.21|116.77|113.97|117.1|114.3|115.98|113.18|0
1654640100000|2022-06-07 22:15:00|116.85|114.05|116.53|113.73|116.89|114.09|116.29|113.49|0
1654640400000|2022-06-07 22:20:00|116.49|113.69|116.29|113.49|116.49|113.69|115.97|113.17|0
1654640700000|2022-06-07 22:25:00|116.37|113.57|116.29|113.49|116.69|113.89|115.97|113.17|0
1654641000000|2022-06-07 22:30:00|116.37|113.57|115.97|113.17|116.37|113.57|115.97|113.17|0
1654641300000|2022-06-07 22:35:00|116.05|113.25|115.72|112.92|116.21|113.41|115.57|112.77|0
1654641600000|2022-06-07 22:40:00|115.88|113.08|116.2|113.4|116.2|113.4|115.72|112.92|0
1654641900000|2022-06-07 22:45:00|116.12|113.32|115.64|112.84|116.28|113.48|115.56|112.76|0
1654642200000|2022-06-07 22:50:00|115.72|112.92|115.96|113.16|116.04|113.24|115.48|112.68|0
1654642500000|2022-06-07 22:55:00|116.04|113.24|115.96|113.16|116.04|113.24|115.72|112.92|0
1654642800000|2022-06-07 23:00:00|116.04|113.24|116.19|113.39|116.19|113.39|115.96|113.16|0
1654643100000|2022-06-07 23:05:00|116.27|113.47|116.19|113.39|116.35|113.55|116.11|113.31|0
1654643400000|2022-06-07 23:10:00|116.27|113.47|115.95|113.15|116.27|113.47|115.95|113.15|0
1654643700000|2022-06-07 23:15:00|116.03|113.23|116.35|113.55|116.35|113.55|116.03|113.23|0
1654644000000|2022-06-07 23:20:00|116.27|113.47|116.27|113.47|116.35|113.55|116.03|113.23|0
1654644300000|2022-06-07 23:25:00|116.35|113.55|116.26|113.46|116.67|113.87|116.26|113.46|0
1654644600000|2022-06-07 23:30:00|116.34|113.54|115.38|112.58|116.42|113.62|115.38|112.58|0
1654644900000|2022-06-07 23:35:00|115.3|112.5|115.3|112.5|115.78|112.98|115.22|112.42|0
1654645200000|2022-06-07 23:40:00|115.26|112.46|114.51|111.71|115.38|112.58|114.27|111.47|0
1654645500000|2022-06-07 23:45:00|114.59|111.79|114.03|111.23|114.74|111.94|114.03|111.23|0
1654645800000|2022-06-07 23:50:00|113.95|111.15|114.19|111.39|114.46|111.66|113.87|111.07|0
1654646100000|2022-06-07 23:55:00|114.11|111.31|114.18|111.38|114.42|111.62|114.03|111.23|0
1654646400000|2022-06-08 00:00:00|114.26|111.46|114.42|111.62|115.06|112.26|113.79|110.99|0
1654646700000|2022-06-08 00:05:00|114.46|111.66|114.46|111.66|114.5|111.7|113.87|111.07|0
1654647000000|2022-06-08 00:10:00|114.58|111.78|115.13|112.33|115.25|112.45|114.34|111.54|0
1654647300000|2022-06-08 00:15:00|115.21|112.41|114.57|111.77|115.45|112.65|114.57|111.77|0
1654647600000|2022-06-08 00:20:00|114.49|111.69|114.33|111.53|114.73|111.93|113.7|110.9|0
1654647900000|2022-06-08 00:25:00|114.45|111.65|114.65|111.85|114.81|112.01|114.25|111.45|0
1654648200000|2022-06-08 00:30:00|114.73|111.93|115.32|112.52|115.36|112.56|114.73|111.93|0
1654648500000|2022-06-08 00:35:00|115.28|112.48|116.24|113.44|116.52|113.72|115.2|112.4|0
1654648800000|2022-06-08 00:40:00|116.28|113.48|116.32|113.52|116.84|114.04|116.24|113.44|0
1654649100000|2022-06-08 00:45:00|116.24|113.44|116.03|113.23|116.64|113.84|115.91|113.11|0
1654649400000|2022-06-08 00:50:00|115.99|113.19|116.47|113.67|116.47|113.67|115.91|113.11|0
1654649700000|2022-06-08 00:55:00|116.55|113.75|116.23|113.43|116.55|113.75|116.03|113.23|0
1654650000000|2022-06-08 01:00:00|116.43|113.63|116.31|113.51|116.71|113.91|116.27|113.47|0
1654650300000|2022-06-08 01:05:00|116.35|113.55|116.34|113.54|116.55|113.75|116.07|113.27|0
1654650600000|2022-06-08 01:10:00|116.31|113.51|116.46|113.66|116.47|113.67|116.14|113.34|0
1654650900000|2022-06-08 01:15:00|116.62|113.82|117.11|114.31|117.67|114.87|116.54|113.74|0
1654651200000|2022-06-08 01:20:00|117.19|114.39|116.58|113.78|117.27|114.47|116.22|113.42|0
1654651500000|2022-06-08 01:25:00|116.54|113.74|116.14|113.34|116.54|113.74|115.9|113.1|0
1654651800000|2022-06-08 01:30:00|116.22|113.42|116.82|114.02|117.34|114.54|116.06|113.26|0
1654652100000|2022-06-08 01:35:00|116.86|114.06|116.54|113.74|117.34|114.54|116.46|113.66|0
1654652400000|2022-06-08 01:40:00|116.57|113.77|116.85|114.05|117.01|114.21|116.41|113.61|0
1654652700000|2022-06-08 01:45:00|116.81|114.01|116.17|113.37|117.01|114.21|115.41|112.61|0
1654653000000|2022-06-08 01:50:00|116.29|113.49|116.49|113.69|116.69|113.89|116.13|113.33|0
1654653300000|2022-06-08 01:55:00|116.57|113.77|116.45|113.65|116.93|114.13|116.45|113.65|0
1654653600000|2022-06-08 02:00:00|116.53|113.73|116.85|114.05|116.93|114.13|116.53|113.73|0
1654653900000|2022-06-08 02:05:00|116.93|114.13|117.29|114.49|117.41|114.61|116.88|114.08|0
1654654200000|2022-06-08 02:10:00|117.25|114.45|117.08|114.28|117.49|114.69|116.84|114.04|0
1654654500000|2022-06-08 02:15:00|117.16|114.36|117.04|114.24|117.24|114.44|116.84|114.04|0
1654654800000|2022-06-08 02:20:00|117.08|114.28|116.76|113.96|117.16|114.36|116.68|113.88|0
1654655100000|2022-06-08 02:25:00|116.84|114.04|117.04|114.24|117.12|114.32|116.84|114.04|0
1654655400000|2022-06-08 02:30:00|117.08|114.28|117|114.2|117.08|114.28|116.68|113.88|0
1654655700000|2022-06-08 02:35:00|116.92|114.12|117.32|114.52|117.52|114.72|116.92|114.12|0
1654656000000|2022-06-08 02:40:00|117.4|114.6|116.91|114.11|117.56|114.76|116.91|114.11|0
1654656300000|2022-06-08 02:45:00|116.99|114.19|115.87|113.07|117.07|114.27|115.79|112.99|0
1654656600000|2022-06-08 02:50:00|115.91|113.11|115.79|112.99|116.11|113.31|115.79|112.99|0
1654656900000|2022-06-08 02:55:00|115.71|112.91|115.39|112.59|116.03|113.23|115.34|112.54|0
1654657200000|2022-06-08 03:00:00|115.31|112.51|115.46|112.66|115.62|112.82|115.23|112.43|0
1654657500000|2022-06-08 03:05:00|115.5|112.7|114.59|111.79|115.62|112.82|114.59|111.79|0
1654657800000|2022-06-08 03:10:00|114.62|111.82|114.27|111.47|114.74|111.94|114.11|111.31|0
1654658100000|2022-06-08 03:15:00|114.23|111.43|112.69|109.89|114.46|111.66|112.46|109.66|0
1654658400000|2022-06-08 03:20:00|112.77|109.97|114.31|111.51|114.47|111.67|112.53|109.73|0
1654658700000|2022-06-08 03:25:00|114.15|111.35|114.54|111.74|114.54|111.74|113.76|110.96|0
1654659000000|2022-06-08 03:30:00|114.46|111.66|113.99|111.19|114.86|112.06|113.91|111.11|0
1654659300000|2022-06-08 03:35:00|114.07|111.27|114.15|111.35|114.46|111.66|113.99|111.19|0
1654659600000|2022-06-08 03:40:00|114.1|111.3|113.83|111.03|114.14|111.34|113.59|110.79|0
1654659900000|2022-06-08 03:45:00|113.79|110.99|114.42|111.62|114.54|111.74|113.59|110.79|0
1654660200000|2022-06-08 03:50:00|114.46|111.66|114.06|111.26|114.46|111.66|113.98|111.18|0
1654660500000|2022-06-08 03:55:00|113.98|111.18|114.06|111.26|114.22|111.42|113.9|111.1|0
1654660800000|2022-06-08 04:00:00|113.98|111.18|113.86|111.06|114.14|111.34|113.78|110.98|0
1654661100000|2022-06-08 04:05:00|113.82|111.02|113.74|110.94|114.06|111.26|113.74|110.94|0
1654661400000|2022-06-08 04:10:00|113.86|111.06|113.97|111.17|113.97|111.17|113.74|110.94|0
1654661700000|2022-06-08 04:15:00|113.93|111.13|113.97|111.17|114.6|111.8|113.89|111.09|0
1654662000000|2022-06-08 04:20:00|114.05|111.25|114.6|111.8|114.84|112.04|114.05|111.25|0
1654662300000|2022-06-08 04:25:00|114.68|111.88|114.68|111.88|114.8|112|114.28|111.48|0
1654662600000|2022-06-08 04:30:00|114.76|111.96|114.56|111.76|114.84|112.04|114.28|111.48|0
1654662900000|2022-06-08 04:35:00|114.52|111.72|114.28|111.48|114.6|111.8|114.2|111.4|0
1654663200000|2022-06-08 04:40:00|114.36|111.56|114.39|111.59|114.52|111.72|114.24|111.44|0
1654663500000|2022-06-08 04:45:00|114.44|111.64|114.39|111.59|114.51|111.71|114.28|111.48|0
1654663800000|2022-06-08 04:50:00|114.35|111.55|113.25|110.45|114.35|111.55|113.25|110.45|0
1654664100000|2022-06-08 04:55:00|113.37|110.57|112.86|110.06|113.56|110.76|112.78|109.98|0
1654664400000|2022-06-08 05:00:00|112.78|109.98|113.68|110.88|113.72|110.92|112.78|109.98|0
1654664700000|2022-06-08 05:05:00|113.64|110.84|114.66|111.86|114.66|111.86|113.64|110.84|0
1654665000000|2022-06-08 05:10:00|114.58|111.78|114.9|112.1|114.98|112.18|114.58|111.78|0
1654665300000|2022-06-08 05:15:00|114.86|112.06|114.34|111.54|115.02|112.22|114.19|111.39|0
1654665600000|2022-06-08 05:20:00|114.19|111.39|114.18|111.38|114.9|112.1|114.03|111.23|0
1654665900000|2022-06-08 05:25:00|114.1|111.3|114.18|111.38|114.34|111.54|113.63|110.83|0
1654666200000|2022-06-08 05:30:00|114.06|111.26|115.37|112.57|115.53|112.73|114.06|111.26|0
1654666500000|2022-06-08 05:35:00|115.29|112.49|115.13|112.33|115.29|112.49|114.73|111.93|0
1654666800000|2022-06-08 05:40:00|115.05|112.25|115.28|112.48|115.92|113.12|115.05|112.25|0
1654667100000|2022-06-08 05:45:00|115.32|112.52|115.24|112.44|115.52|112.72|115.04|112.24|0
1654667400000|2022-06-08 05:50:00|115.28|112.48|115.24|112.44|115.44|112.64|115.12|112.32|0
1654667700000|2022-06-08 05:55:00|115.2|112.4|115.36|112.56|115.44|112.64|114.64|111.84|0
1654668000000|2022-06-08 06:00:00|115.28|112.48|114.88|112.08|115.36|112.56|114.8|112|0
1654668300000|2022-06-08 06:05:00|114.96|112.16|115.04|112.24|115.27|112.47|114.56|111.76|0
1654668600000|2022-06-08 06:10:00|114.96|112.16|114.32|111.52|114.96|112.16|114.32|111.52|0
1654668900000|2022-06-08 06:15:00|114.28|111.48|114.64|111.84|114.64|111.84|114.01|111.21|0
1654669200000|2022-06-08 06:20:00|114.67|111.87|116.06|113.26|116.14|113.34|114.56|111.76|0
1654669500000|2022-06-08 06:25:00|115.98|113.18|115.74|112.94|116.3|113.5|115.58|112.78|0
1654669800000|2022-06-08 06:30:00|115.82|113.02|116.38|113.58|116.62|113.82|115.74|112.94|0
1654670100000|2022-06-08 06:35:00|116.34|113.54|116.02|113.22|116.38|113.58|115.98|113.18|0
1654670400000|2022-06-08 06:40:00|115.98|113.18|115.66|112.86|116.22|113.42|115.5|112.7|0
1654670700000|2022-06-08 06:45:00|115.5|112.7|115.34|112.54|115.66|112.86|115.34|112.54|0
1654671000000|2022-06-08 06:50:00|115.42|112.62|114.7|111.9|115.66|112.86|114.7|111.9|0
1654671300000|2022-06-08 06:55:00|114.62|111.82|115.49|112.69|115.49|112.69|114.62|111.82|0
1654671600000|2022-06-08 07:00:00|115.18|112.38|113.83|111.03|115.33|112.53|113.59|110.79|0
1654671900000|2022-06-08 07:05:00|113.67|111.27|111.53|109.13|113.75|111.35|110.24|107.84|0
1654672200000|2022-06-08 07:10:00|111.38|108.98|112|109.6|112.16|109.76|110.83|108.43|0
1654672500000|2022-06-08 07:15:00|111.92|109.52|112.27|109.87|112.86|110.46|111.69|109.29|0
1654672800000|2022-06-08 07:20:00|112.23|109.83|112.27|109.87|112.47|110.07|111.45|109.05|0
1654673100000|2022-06-08 07:25:00|112.23|109.83|112.11|109.71|112.66|110.26|111.68|109.28|0
1654673400000|2022-06-08 07:30:00|112.07|109.67|112.46|110.06|112.62|110.22|111.91|109.51|0
1654673700000|2022-06-08 07:35:00|112.38|109.98|112.77|110.37|112.77|110.37|111.6|109.2|0
1654674000000|2022-06-08 07:40:00|112.85|110.45|113.32|110.92|113.64|111.24|112.85|110.45|0
1654674300000|2022-06-08 07:45:00|113.08|110.68|112.85|110.45|113.56|111.16|112.69|110.29|0
1654674600000|2022-06-08 07:50:00|112.77|110.37|113|110.6|113.79|111.39|112.77|110.37|0
1654674900000|2022-06-08 07:55:00|113.08|110.68|112.37|109.97|113.35|110.95|112.37|109.97|0
1654675200000|2022-06-08 08:00:00|112.22|109.82|112.68|110.28|113.08|110.68|111.9|109.5|0
1654675500000|2022-06-08 08:05:00|112.61|110.21|112.6|110.2|112.84|110.44|111.82|109.42|0
1654675800000|2022-06-08 08:10:00|112.68|110.28|112.6|110.2|113.15|110.75|112.29|109.89|0
1654676100000|2022-06-08 08:15:00|112.52|110.12|112.01|109.61|112.6|110.2|111.27|108.87|0
1654676400000|2022-06-08 08:20:00|112.05|109.65|113.15|110.75|113.3|110.9|111.74|109.34|0
1654676700000|2022-06-08 08:25:00|113.23|110.83|113.54|111.14|113.62|111.22|112.75|110.35|0
1654677000000|2022-06-08 08:30:00|113.62|111.22|113.77|111.37|113.77|111.37|113.3|110.9|0
1654677300000|2022-06-08 08:35:00|113.69|111.29|113.93|111.53|114.48|112.08|113.69|111.29|0
1654677600000|2022-06-08 08:40:00|113.85|111.45|114.04|111.64|114.04|111.64|113.53|111.13|0
1654677900000|2022-06-08 08:45:00|114.08|111.68|114|111.6|114.56|112.16|113.61|111.21|0
1654678200000|2022-06-08 08:50:00|114.04|111.64|114.24|111.84|114.48|112.08|113.29|110.89|0
1654678500000|2022-06-08 08:55:00|114.16|111.76|113.64|111.24|114.16|111.76|113.29|110.89|0
1654678800000|2022-06-08 09:00:00|113.61|111.21|113.05|110.65|113.84|111.44|112.97|110.57|0
1654679100000|2022-06-08 09:05:00|112.93|110.53|111.96|109.56|112.97|110.57|111.88|109.48|0
1654679400000|2022-06-08 09:10:00|112.03|109.63|112.81|110.41|113.13|110.73|111.72|109.32|0
1654679700000|2022-06-08 09:15:00|112.89|110.49|114.3|111.9|114.3|111.9|112.5|110.1|0
1654680000000|2022-06-08 09:20:00|114.26|111.86|114.22|111.82|114.61|112.21|114.14|111.74|0
1654680300000|2022-06-08 09:25:00|114.38|111.98|112.35|109.95|114.61|112.21|112.35|109.95|0
1654680600000|2022-06-08 09:30:00|112.31|109.91|112.82|110.42|113.21|110.81|112.27|109.87|0
1654680900000|2022-06-08 09:35:00|112.86|110.46|112.82|110.42|113.29|110.89|112.38|109.98|0
1654681200000|2022-06-08 09:40:00|112.78|110.38|113.36|110.96|113.68|111.28|112.38|109.98|0
1654681500000|2022-06-08 09:45:00|113.32|110.92|113.28|110.88|113.76|111.36|113.24|110.84|0
1654681800000|2022-06-08 09:50:00|113.21|110.81|113.16|110.76|113.64|111.24|113.05|110.65|0
1654682100000|2022-06-08 09:55:00|113.12|110.72|113.25|110.85|113.36|110.96|112.97|110.57|0
1654682400000|2022-06-08 10:00:00|113.24|110.84|112.57|110.17|113.24|110.84|112.07|109.67|0
1654682700000|2022-06-08 10:05:00|112.54|110.14|111.55|109.15|112.61|110.21|110.98|108.58|0
1654683000000|2022-06-08 10:10:00|111.43|109.03|111.47|109.07|111.98|109.58|111.32|108.92|0
1654683300000|2022-06-08 10:15:00|111.39|108.99|111.55|109.15|112.09|109.69|111.39|108.99|0
1654683600000|2022-06-08 10:20:00|111.58|109.18|111.7|109.3|112.01|109.61|111.39|108.99|0
1654683900000|2022-06-08 10:25:00|111.74|109.34|111.54|109.14|111.93|109.53|111.39|108.99|0
1654684200000|2022-06-08 10:30:00|111.47|109.07|111.23|108.83|111.7|109.3|111.08|108.68|0
1654684500000|2022-06-08 10:35:00|111.31|108.91|111.97|109.57|112.09|109.69|111.15|108.75|0
1654684800000|2022-06-08 10:40:00|112.01|109.61|112.12|109.72|112.4|110|111.85|109.45|0
1654685100000|2022-06-08 10:45:00|112.08|109.68|113.02|110.62|113.02|110.62|111.77|109.37|0
1654685400000|2022-06-08 10:50:00|113.1|110.7|114.12|111.72|114.28|111.88|112.51|110.11|0
1654685700000|2022-06-08 10:55:00|114.08|111.68|113.81|111.41|114.2|111.8|113.61|111.21|0
1654686000000|2022-06-08 11:00:00|113.73|111.33|113.86|111.46|114.09|111.69|112.94|110.54|0
1654686300000|2022-06-08 11:05:00|113.93|111.53|114.17|111.77|114.17|111.77|113.62|111.22|0
1654686600000|2022-06-08 11:10:00|114.09|111.69|115.36|112.96|115.44|113.04|114.01|111.61|0
1654686900000|2022-06-08 11:15:00|115.12|112.72|114.4|112|115.68|113.28|113.64|111.24|0
1654687200000|2022-06-08 11:20:00|114.37|111.97|114.29|111.89|114.6|112.2|114.01|111.61|0
1654687500000|2022-06-08 11:25:00|114.24|111.84|114.68|112.28|114.68|112.28|114.24|111.84|0
1654687800000|2022-06-08 11:30:00|115|112.6|115.71|113.31|116.03|113.63|114.76|112.36|0
1654688100000|2022-06-08 11:35:00|115.79|113.39|115.79|113.39|115.99|113.59|115.55|113.15|0
1654688400000|2022-06-08 11:40:00|115.71|113.31|115.03|112.63|115.71|113.31|114.83|112.43|0
1654688700000|2022-06-08 11:45:00|115.07|112.67|114.36|111.96|115.23|112.83|114.36|111.96|0
1654689000000|2022-06-08 11:50:00|114.35|111.95|113.88|111.48|114.35|111.95|113.8|111.4|0
1654689300000|2022-06-08 11:55:00|113.8|111.4|113.88|111.48|114.27|111.87|113.8|111.4|0
1654689600000|2022-06-08 12:00:00|113.84|111.44|113.64|111.24|113.96|111.56|113.13|110.73|0
1654689900000|2022-06-08 12:05:00|113.56|111.16|113.71|111.31|114.27|111.87|113.56|111.16|0
1654690200000|2022-06-08 12:10:00|113.95|111.55|114.11|111.71|114.74|112.34|113.56|111.16|0
1654690500000|2022-06-08 12:15:00|114.03|111.63|113.79|111.39|114.03|111.63|113.32|110.92|0
1654690800000|2022-06-08 12:20:00|113.71|111.31|112.41|110.01|113.79|111.39|112.37|109.97|0
1654691100000|2022-06-08 12:25:00|112.29|109.89|112.29|109.89|112.72|110.32|111.9|109.5|0
1654691400000|2022-06-08 12:30:00|112.14|109.74|110.89|108.49|112.21|109.81|110.27|107.87|0
1654691700000|2022-06-08 12:35:00|110.81|108.41|111.07|108.67|111.74|109.34|110.47|108.07|0
1654692000000|2022-06-08 12:40:00|111.03|108.63|111.77|109.37|111.77|109.37|110.22|107.82|0
1654692300000|2022-06-08 12:45:00|111.81|109.41|112.12|109.72|112.59|110.19|111.54|109.14|0
1654692600000|2022-06-08 12:50:00|112.04|109.64|111.1|108.7|112.55|110.15|110.87|108.47|0
1654692900000|2022-06-08 12:55:00|111.02|108.62|111.49|109.09|111.96|109.56|110.87|108.47|0
1654693200000|2022-06-08 13:00:00|111.41|109.01|110.29|107.89|111.49|109.09|109.9|107.5|0
1654693500000|2022-06-08 13:05:00|110.21|107.81|112.5|110.1|112.74|110.34|110.13|107.73|0
1654693800000|2022-06-08 13:10:00|112.27|109.87|112.77|110.37|112.97|110.57|111.84|109.44|0
1654694100000|2022-06-08 13:15:00|112.81|110.41|112.3|109.9|112.81|110.41|112.03|109.63|0
1654694400000|2022-06-08 13:20:00|112.26|109.86|112.42|110.02|112.65|110.25|111.95|109.55|0
1654694700000|2022-06-08 13:25:00|112.57|110.17|113.12|110.72|113.36|110.96|112.57|110.17|0
1654695000000|2022-06-08 13:30:00|112.89|110.49|111.4|109|113.2|110.8|109.24|106.84|0
1654695300000|2022-06-08 13:35:00|111.36|108.96|113.75|111.35|114.3|111.9|110.86|108.46|0
1654695600000|2022-06-08 13:40:00|113.2|110.8|112.49|110.09|113.67|111.27|112.1|109.7|0
1654695900000|2022-06-08 13:45:00|112.57|110.17|116.85|114.45|117.9|115.5|112.57|110.17|0
1654696200000|2022-06-08 13:50:00|116.93|114.53|117.24|114.84|118.35|115.95|115.71|113.31|0
1654696500000|2022-06-08 13:55:00|117.48|115.08|116.35|113.95|117.8|115.4|116.11|113.71|0
1654696800000|2022-06-08 14:00:00|116.51|114.11|115.28|112.88|116.75|114.35|113.88|111.48|0
1654697100000|2022-06-08 14:05:00|115.44|113.04|117.08|114.68|117.89|115.49|114.64|112.24|0
1654697400000|2022-06-08 14:10:00|117|114.6|112.02|109.62|117|114.6|112.02|109.62|0
1654697700000|2022-06-08 14:15:00|111.82|109.42|114.05|111.65|114.05|111.65|111.24|108.84|0
1654698000000|2022-06-08 14:20:00|114.21|111.81|116.51|114.11|116.51|114.11|114.21|111.81|0
1654698300000|2022-06-08 14:25:00|116.11|113.71|114.68|112.28|116.43|114.03|114.68|112.28|0
1654698600000|2022-06-08 14:30:00|114.72|112.32|116.67|114.27|117.15|114.75|114.05|111.65|0
1654698900000|2022-06-08 14:35:00|116.75|114.35|116.27|113.87|117.79|115.39|116.03|113.63|0
1654699200000|2022-06-08 14:40:00|116.35|113.95|113.61|111.21|117.39|114.99|112.2|109.8|0
1654699500000|2022-06-08 14:45:00|113.69|111.29|114.64|112.24|115.27|112.87|113.69|111.29|0
1654699800000|2022-06-08 14:50:00|114.8|112.4|114.64|112.24|115.43|113.03|114|111.6|0
1654700100000|2022-06-08 14:55:00|114.48|112.08|112.82|110.42|114.64|112.24|111.96|109.56|0
1654700400000|2022-06-08 15:00:00|112.98|110.58|112.35|109.95|113.21|110.81|111.57|109.17|0
1654700700000|2022-06-08 15:05:00|112.19|109.79|113.13|110.73|113.37|110.97|112.19|109.79|0
1654701000000|2022-06-08 15:10:00|113.21|110.81|115.18|112.78|115.26|112.86|112.58|110.18|0
1654701300000|2022-06-08 15:15:00|115.58|113.18|116.11|113.71|118.92|116.52|114.79|112.39|0
1654701600000|2022-06-08 15:20:00|116.19|113.79|115.15|112.75|116.51|114.11|114.99|112.59|0
1654701900000|2022-06-08 15:25:00|115.07|112.67|115.71|113.31|116.11|113.71|114.99|112.59|0
1654702200000|2022-06-08 15:30:00|115.75|113.35|115.87|113.47|116.51|114.11|115.23|112.83|0
1654702500000|2022-06-08 15:35:00|116.03|113.63|116.1|113.7|116.43|114.03|115.55|113.15|0
1654702800000|2022-06-08 15:40:00|116.19|113.79|113.95|111.55|117.15|114.75|113.79|111.39|0
1654703100000|2022-06-08 15:45:00|114.27|111.87|115.05|112.65|115.85|113.45|114.05|111.65|0
1654703400000|2022-06-08 15:50:00|114.89|112.49|115.29|112.89|115.93|113.53|114.89|112.49|0
1654703700000|2022-06-08 15:55:00|115.37|112.97|114.57|112.17|115.76|113.36|114.41|112.01|0
1654704000000|2022-06-08 16:00:00|114.49|112.09|115.28|112.88|116.4|114|114.01|111.61|0
1654704300000|2022-06-08 16:05:00|115.12|112.72|114.48|112.08|115.36|112.96|113.61|111.21|0
1654704600000|2022-06-08 16:10:00|114.64|112.24|115.04|112.64|115.2|112.8|114.32|111.92|0
1654704900000|2022-06-08 16:15:00|115.12|112.72|114.8|112.4|115.12|112.72|113.85|111.45|0
1654705200000|2022-06-08 16:20:00|114.96|112.56|112.82|110.42|115.04|112.64|112.27|109.87|0
1654705500000|2022-06-08 16:25:00|112.9|110.5|112.03|109.63|112.9|110.5|110.4|108|0
1654705800000|2022-06-08 16:30:00|111.95|109.55|109.62|107.22|112.03|109.63|108.93|106.53|0
1654706100000|2022-06-08 16:35:00|109.7|107.3|106.72|104.32|109.78|107.38|106.72|104.32|0
1654706400000|2022-06-08 16:40:00|106.64|104.24|105.06|102.66|107.33|104.93|105.06|102.66|0
1654706700000|2022-06-08 16:45:00|104.99|102.59|106.87|104.47|106.98|104.58|104.54|102.14|0
1654707000000|2022-06-08 16:50:00|106.79|104.39|107.73|105.33|108.11|105.71|104.75|102.35|0
1654707300000|2022-06-08 16:55:00|107.65|105.25|108.72|106.32|108.79|106.39|107.31|104.91|0
1654707600000|2022-06-08 17:00:00|108.79|106.39|106.66|104.26|108.79|106.39|106.21|103.81|0
1654707900000|2022-06-08 17:05:00|106.51|104.11|107.95|105.55|108.18|105.78|106.36|103.96|0
1654708200000|2022-06-08 17:10:00|107.87|105.47|107.42|105.02|108.1|105.7|106.36|103.96|0
1654708500000|2022-06-08 17:15:00|107.34|104.94|108.25|105.85|108.4|106|106.73|104.33|0
1654708800000|2022-06-08 17:20:00|108.02|105.62|107.18|104.78|108.17|105.77|107.03|104.63|0
1654709100000|2022-06-08 17:25:00|107.34|104.94|105.58|103.18|107.49|105.09|105.58|103.18|0
1654709400000|2022-06-08 17:30:00|105.51|103.11|103.79|101.39|105.66|103.26|103.16|100.76|0
1654709700000|2022-06-08 17:35:00|103.86|101.46|102.24|99.84|103.86|101.46|102.17|99.77|0
1654710000000|2022-06-08 17:40:00|102.17|99.77|104.9|102.5|104.98|102.58|102.17|99.77|0
1654710300000|2022-06-08 17:45:00|104.68|102.28|105.43|103.03|105.95|103.55|104.31|101.91|0
1654710600000|2022-06-08 17:50:00|105.5|103.1|104.94|102.54|105.8|103.4|104.08|101.68|0
1654710900000|2022-06-08 17:55:00|104.97|102.57|104.6|102.2|105.95|103.55|104.38|101.98|0
1654711200000|2022-06-08 18:00:00|104.45|102.05|105.2|102.8|106.02|103.62|104.45|102.05|0
1654711500000|2022-06-08 18:05:00|105.34|102.94|105.19|102.79|106.02|103.62|104.67|102.27|0
1654711800000|2022-06-08 18:10:00|105.27|102.87|105.12|102.72|105.79|103.39|104.07|101.67|0
1654712100000|2022-06-08 18:15:00|105.27|102.87|104.37|101.97|105.49|103.09|103.7|101.3|0
1654712400000|2022-06-08 18:20:00|104.29|101.89|104.29|101.89|105.04|102.64|103.55|101.15|0
1654712700000|2022-06-08 18:25:00|104.37|101.97|102.96|100.56|104.74|102.34|101.64|99.24|0
1654713000000|2022-06-08 18:30:00|102.81|100.41|102.37|99.97|104.07|101.67|102.29|99.89|0
1654713300000|2022-06-08 18:35:00|102.29|99.89|102.51|100.11|102.81|100.41|101.34|98.94|0
1654713600000|2022-06-08 18:40:00|102.58|100.18|104.51|102.11|104.81|102.41|102.58|100.18|0
1654713900000|2022-06-08 18:45:00|104.43|102.03|104.43|102.03|105.25|102.85|103.99|101.59|0
1654714200000|2022-06-08 18:50:00|104.51|102.11|103.54|101.14|104.58|102.18|103.54|101.14|0
1654714500000|2022-06-08 18:55:00|103.46|101.06|103.76|101.36|104.06|101.66|103.24|100.84|0
1654714800000|2022-06-08 19:00:00|103.68|101.28|103.09|100.69|103.68|101.28|102.28|99.88|0
1654715100000|2022-06-08 19:05:00|103.02|100.62|102.35|99.95|103.42|101.02|101.33|98.93|0
1654715400000|2022-06-08 19:10:00|102.13|99.73|104.35|101.95|104.65|102.25|102.06|99.66|0
1654715700000|2022-06-08 19:15:00|104.27|101.87|104.1|101.7|104.94|102.54|103.18|100.78|0
1654716000000|2022-06-08 19:20:00|104.07|101.67|105.82|103.42|106.05|103.65|103.88|101.48|0
1654716300000|2022-06-08 19:25:00|105.9|103.5|105.6|103.2|106.43|104.03|105.3|102.9|0
1654716600000|2022-06-08 19:30:00|105.75|103.35|106.57|104.17|106.95|104.55|105.07|102.67|0
1654716900000|2022-06-08 19:35:00|106.65|104.25|106.17|103.77|107.67|105.27|105.94|103.54|0
1654717200000|2022-06-08 19:40:00|106.09|103.69|105.34|102.94|106.09|103.69|105.11|102.71|0
1654717500000|2022-06-08 19:45:00|105.49|103.09|102.44|100.04|105.49|103.09|102.36|99.96|0
1654717800000|2022-06-08 19:50:00|102.51|100.11|102.95|100.55|104.36|101.96|101.92|99.52|0
1654718100000|2022-06-08 19:55:00|103.1|100.7|103.17|100.77|103.99|101.59|102.36|99.96|0
1654718400000|2022-06-08 20:00:00|103.47|101.07|101.73|99.33|103.69|101.29|101.58|99.18|0
1654718700000|2022-06-08 20:05:00|101.8|99.4|102.24|99.84|102.39|99.99|101.51|99.11|0
1654719000000|2022-06-08 20:10:00|102.16|99.76|103.2|100.8|103.2|100.8|102.16|99.76|0
1654719300000|2022-06-08 20:15:00|103.25|100.45|102.95|100.15|103.32|100.52|102.62|99.82|0
1654719600000|2022-06-08 20:20:00|102.88|100.08|103.17|100.37|103.32|100.52|102.8|100|0
1654719900000|2022-06-08 20:25:00|103.1|100.3|103.17|100.37|103.32|100.52|103.1|100.3|0
1654720200000|2022-06-08 20:30:00|103.21|100.41|103.39|100.59|103.54|100.74|103.17|100.37|0
1654720500000|2022-06-08 20:35:00|103.46|100.66|103.31|100.51|103.54|100.74|103.24|100.44|0
1654720800000|2022-06-08 20:40:00|103.24|100.44|103.02|100.22|103.24|100.44|102.94|100.14|0
1654721100000|2022-06-08 20:45:00|103.16|100.36|102.87|100.07|103.16|100.36|102.87|100.07|0
1654721400000|2022-06-08 20:50:00|102.94|100.14|103.16|100.36|103.31|100.51|102.87|100.07|0
1654721700000|2022-06-08 20:55:00|103.24|100.44|103.12|100.32|103.68|100.88|103.12|100.32|0
1654722000000|2022-06-08 21:00:00|103.28|100.48|103.32|100.52|103.35|100.55|103.13|100.33|0
1654722300000|2022-06-08 21:05:00|103.3|100.5|103.38|100.58|103.38|100.58|103.3|100.5|0
1654722600000|2022-06-08 21:10:00|103.39|100.59|103.43|100.63|103.43|100.63|103.39|100.59|0
1654722900000|2022-06-08 21:15:00|103.5|100.7|103.45|100.65|103.51|100.71|103.45|100.65|0
1654723200000|2022-06-08 21:20:00|103.48|100.68|103.37|100.57|103.48|100.68|103.28|100.48|0
1654723500000|2022-06-08 21:25:00|103.39|100.59|103.41|100.61|103.41|100.61|103.39|100.59|0
1654723800000|2022-06-08 21:30:00|103.4|100.6|103.18|100.38|103.4|100.6|103.18|100.38|0
1654724100000|2022-06-08 21:35:00|103.21|100.41|103.22|100.42|103.27|100.47|103.21|100.41|0
1654724700000|2022-06-08 21:45:00|103.18|100.38|103.17|100.37|103.2|100.4|103.14|100.34|0
1654725000000|2022-06-08 21:50:00|103.24|100.44|103.26|100.46|103.3|100.5|103.23|100.43|0
1654725300000|2022-06-08 21:55:00|103.29|100.49|103.3|100.5|103.32|100.52|103.21|100.41|0
1654725600000|2022-06-08 22:00:00|103.1|100.3|102.32|99.52|103.21|100.41|102.32|99.52|0
1654725900000|2022-06-08 22:05:00|102.4|99.6|102.69|99.89|102.69|99.89|102.4|99.6|0
1654726200000|2022-06-08 22:10:00|102.65|99.85|102.76|99.96|102.84|100.04|102.54|99.74|0
1654726500000|2022-06-08 22:15:00|102.84|100.04|102.83|100.03|102.98|100.18|102.83|100.03|0
1654726800000|2022-06-08 22:20:00|102.87|100.07|102.76|99.96|103.06|100.26|102.68|99.88|0
1654727100000|2022-06-08 22:25:00|102.83|100.03|103.13|100.33|103.27|100.47|102.83|100.03|0
1654727400000|2022-06-08 22:30:00|103.2|100.4|103.42|100.62|103.57|100.77|103.2|100.4|0
1654727700000|2022-06-08 22:35:00|103.35|100.55|103.45|100.65|103.53|100.73|103.05|100.25|0
1654728000000|2022-06-08 22:40:00|103.57|100.77|103.49|100.69|103.57|100.77|103.42|100.62|0
1654728300000|2022-06-08 22:45:00|103.45|100.65|103.56|100.76|103.57|100.77|103.34|100.54|0
1654728600000|2022-06-08 22:50:00|103.49|100.69|103.78|100.98|103.78|100.98|103.49|100.69|0
1654728900000|2022-06-08 22:55:00|103.86|101.06|103.78|100.98|103.93|101.13|103.71|100.91|0
1654729200000|2022-06-08 23:00:00|103.71|100.91|103.78|100.98|104.01|101.21|103.63|100.83|0
1654729500000|2022-06-08 23:05:00|103.74|100.94|103.82|101.02|104|101.2|103.71|100.91|0
1654729800000|2022-06-08 23:10:00|103.78|100.98|104|101.2|104|101.2|103.78|100.98|0
1654730100000|2022-06-08 23:15:00|104.08|101.28|104.07|101.27|104.08|101.28|104|101.2|0
1654730400000|2022-06-08 23:20:00|104.11|101.31|103.92|101.12|104.15|101.35|103.92|101.12|0
1654730700000|2022-06-08 23:25:00|103.88|101.08|103.51|100.71|103.88|101.08|103.36|100.56|0
1654731000000|2022-06-08 23:30:00|103.47|100.67|103.92|101.12|104.14|101.34|103.47|100.67|0
1654731300000|2022-06-08 23:35:00|103.84|101.04|103.47|100.67|103.88|101.08|103.47|100.67|0
1654731600000|2022-06-08 23:40:00|103.51|100.71|103.8|101|103.92|101.12|103.28|100.48|0
1654731900000|2022-06-08 23:45:00|103.84|101.04|104.02|101.22|104.06|101.26|103.84|101.04|0
1654732200000|2022-06-08 23:50:00|104.14|101.34|103.28|100.48|104.14|101.34|103.28|100.48|0
1654732500000|2022-06-08 23:55:00|103.32|100.52|103.69|100.89|103.69|100.89|103.17|100.37|0
1654732800000|2022-06-09 00:00:00|103.98|101.18|102.94|100.14|104.58|101.78|102.87|100.07|0
1654733100000|2022-06-09 00:05:00|102.87|100.07|103.09|100.29|103.46|100.66|102.72|99.92|0
1654733400000|2022-06-09 00:10:00|103.16|100.36|103.09|100.29|103.46|100.66|102.64|99.84|0
1654733700000|2022-06-09 00:15:00|102.94|100.14|102.42|99.62|103.09|100.29|101.94|99.14|0
1654734000000|2022-06-09 00:20:00|102.49|99.69|103.16|100.36|103.38|100.58|102.2|99.4|0
1654734300000|2022-06-09 00:25:00|103.08|100.28|101.7|98.9|103.16|100.36|100.5|97.7|0
1654734600000|2022-06-09 00:30:00|101.78|98.98|101.63|98.83|101.85|99.05|101.12|98.32|0
1654734900000|2022-06-09 00:35:00|101.7|98.9|100.78|97.98|101.85|99.05|100.45|97.65|0
1654735200000|2022-06-09 00:40:00|100.75|97.95|99.65|96.85|100.75|97.95|99.29|96.49|0
1654735500000|2022-06-09 00:45:00|99.72|96.92|100.16|97.36|100.23|97.43|99.65|96.85|0
1654735800000|2022-06-09 00:50:00|100.27|97.47|100.08|97.28|100.38|97.58|99.94|97.14|0
1654736100000|2022-06-09 00:55:00|100.01|97.21|99.72|96.92|100.16|97.36|99.57|96.77|0
1654736400000|2022-06-09 01:00:00|99.65|96.85|99.57|96.77|100.01|97.21|99.28|96.48|0
1654736700000|2022-06-09 01:05:00|99.5|96.7|99.86|97.06|99.86|97.06|99.35|96.55|0
1654737000000|2022-06-09 01:10:00|99.79|96.99|99.93|97.13|100.44|97.64|99.46|96.66|0
1654737300000|2022-06-09 01:15:00|100.08|97.28|99.86|97.06|100.37|97.57|99.53|96.73|0
1654737600000|2022-06-09 01:20:00|99.93|97.13|99.64|96.84|100|97.2|99.64|96.84|0
1654737900000|2022-06-09 01:25:00|99.71|96.91|98.91|96.11|99.74|96.94|98.69|95.89|0
1654738200000|2022-06-09 01:30:00|98.84|96.04|99.56|96.76|99.63|96.83|98.69|95.89|0
1654738500000|2022-06-09 01:35:00|99.63|96.83|97.68|94.88|99.7|96.9|97.68|94.88|0
1654738800000|2022-06-09 01:40:00|97.75|94.95|98.04|95.24|98.4|95.6|97.61|94.81|0
1654739100000|2022-06-09 01:45:00|97.9|95.1|97.93|95.13|98.04|95.24|97.39|94.59|0
1654739400000|2022-06-09 01:50:00|97.89|95.09|98.32|95.52|98.5|95.7|97.89|95.09|0
1654739700000|2022-06-09 01:55:00|98.25|95.45|98.32|95.52|98.5|95.7|98.18|95.38|0
1654740000000|2022-06-09 02:00:00|98.28|95.48|98.54|95.74|98.61|95.81|98.25|95.45|0
1654740300000|2022-06-09 02:05:00|98.5|95.7|99.04|96.24|99.04|96.24|98.5|95.7|0
1654740600000|2022-06-09 02:10:00|99|96.2|99.26|96.46|99.44|96.64|98.89|96.09|0
1654740900000|2022-06-09 02:15:00|99.33|96.53|98.75|95.95|99.4|96.6|98.53|95.73|0
1654741200000|2022-06-09 02:20:00|98.78|95.98|98.31|95.51|98.82|96.02|98.17|95.37|0
1654741500000|2022-06-09 02:25:00|98.39|95.59|98.31|95.51|98.39|95.59|98.1|95.3|0
1654741800000|2022-06-09 02:30:00|98.27|95.47|98.81|96.01|98.81|96.01|98.17|95.37|0
1654742100000|2022-06-09 02:35:00|98.74|95.94|99.1|96.3|99.18|96.38|98.74|95.94|0
1654742400000|2022-06-09 02:40:00|99.17|96.37|98.88|96.08|99.17|96.37|98.74|95.94|0
1654742700000|2022-06-09 02:45:00|98.96|96.16|99.53|96.73|99.61|96.81|98.88|96.08|0
1654743000000|2022-06-09 02:50:00|99.46|96.66|99.53|96.73|99.53|96.73|99.02|96.22|0
1654743300000|2022-06-09 02:55:00|99.6|96.8|99.38|96.58|99.6|96.8|99.1|96.3|0
1654743600000|2022-06-09 03:00:00|99.42|96.62|99.75|96.95|99.96|97.16|99.24|96.44|0
1654743900000|2022-06-09 03:05:00|99.67|96.87|99.38|96.58|99.67|96.87|99.34|96.54|0
1654744200000|2022-06-09 03:10:00|99.31|96.51|99.23|96.43|99.38|96.58|99.23|96.43|0
1654744500000|2022-06-09 03:15:00|99.31|96.51|99.52|96.72|99.56|96.76|98.87|96.07|0
1654744800000|2022-06-09 03:20:00|99.59|96.79|99.52|96.72|99.74|96.94|99.27|96.47|0
1654745100000|2022-06-09 03:25:00|99.45|96.65|99.74|96.94|99.81|97.01|99.45|96.65|0
1654745400000|2022-06-09 03:30:00|99.7|96.9|99.44|96.64|99.81|97.01|99.44|96.64|0
1654745700000|2022-06-09 03:35:00|99.48|96.68|99.44|96.64|99.59|96.79|99.44|96.64|0
1654746000000|2022-06-09 03:40:00|99.51|96.71|99.8|97|99.88|97.08|99.22|96.42|0
1654746300000|2022-06-09 03:45:00|99.84|97.04|100.24|97.44|100.31|97.51|99.58|96.78|0
1654746600000|2022-06-09 03:50:00|100.27|97.47|100.38|97.58|100.75|97.95|100.27|97.47|0
1654746900000|2022-06-09 03:55:00|100.46|97.66|100.31|97.51|100.46|97.66|100.24|97.44|0
1654747200000|2022-06-09 04:00:00|100.38|97.58|100.53|97.73|100.6|97.8|100.23|97.43|0
1654747500000|2022-06-09 04:05:00|100.56|97.76|100.23|97.43|100.6|97.8|100.23|97.43|0
1654747800000|2022-06-09 04:10:00|100.3|97.5|100.38|97.58|100.52|97.72|100.09|97.29|0
1654748100000|2022-06-09 04:15:00|100.41|97.61|100.3|97.5|100.52|97.72|100.23|97.43|0
1654748400000|2022-06-09 04:20:00|100.37|97.57|100.3|97.5|100.45|97.65|100.23|97.43|0
1654748700000|2022-06-09 04:25:00|100.37|97.57|100.37|97.57|100.52|97.72|100.26|97.46|0
1654749000000|2022-06-09 04:30:00|100.44|97.64|100.48|97.68|100.55|97.75|100.37|97.57|0
1654749300000|2022-06-09 04:35:00|100.51|97.71|100.18|97.38|100.51|97.71|100.15|97.35|0
1654749600000|2022-06-09 04:40:00|100.15|97.35|100.29|97.49|100.29|97.49|100.07|97.27|0
1654749900000|2022-06-09 04:45:00|100.22|97.42|100.22|97.42|100.22|97.42|99.93|97.13|0
1654750200000|2022-06-09 04:50:00|100.14|97.34|100.43|97.63|100.47|97.67|100.14|97.34|0
1654750500000|2022-06-09 04:55:00|100.36|97.56|100.21|97.41|100.43|97.63|100.1|97.3|0
1654750800000|2022-06-09 05:00:00|99.99|97.19|100.07|97.27|100.51|97.71|99.77|96.97|0
1654751100000|2022-06-09 05:05:00|100.21|97.41|101.27|98.47|101.31|98.51|100.21|97.41|0
1654751400000|2022-06-09 05:10:00|101.31|98.51|100.79|97.99|101.53|98.73|100.79|97.99|0
1654751700000|2022-06-09 05:15:00|100.72|97.92|100.53|97.73|100.94|98.14|100.5|97.7|0
1654752000000|2022-06-09 05:20:00|100.57|97.77|100.35|97.55|100.72|97.92|100.06|97.26|0
1654752300000|2022-06-09 05:25:00|100.42|97.62|100.86|98.06|100.93|98.13|100.39|97.59|0
1654752600000|2022-06-09 05:30:00|100.9|98.1|100.57|97.77|101.41|98.61|100.27|97.47|0
1654752900000|2022-06-09 05:35:00|100.49|97.69|99.47|96.67|100.64|97.84|99.47|96.67|0
1654753200000|2022-06-09 05:40:00|99.54|96.74|99.03|96.23|99.76|96.96|98.53|95.73|0
1654753500000|2022-06-09 05:45:00|99|96.2|99.18|96.38|99.25|96.45|98.38|95.58|0
1654753800000|2022-06-09 05:50:00|99.25|96.45|98.45|95.65|99.4|96.6|98.45|95.65|0
1654754100000|2022-06-09 05:55:00|98.53|95.73|98.24|95.44|98.6|95.8|98.16|95.36|0
1654754400000|2022-06-09 06:00:00|97.95|95.15|98.45|95.65|98.88|96.08|97.59|94.79|0
1654754700000|2022-06-09 06:05:00|98.52|95.72|98.92|96.12|98.95|96.15|97.62|94.82|0
1654755000000|2022-06-09 06:10:00|98.95|96.15|98.77|95.97|99.1|96.3|97.94|95.14|0
1654755300000|2022-06-09 06:15:00|98.81|96.01|98.37|95.57|98.88|96.08|98.34|95.54|0
1654755600000|2022-06-09 06:20:00|98.23|95.43|98.37|95.57|98.52|95.72|98.16|95.36|0
1654755900000|2022-06-09 06:25:00|98.44|95.64|98.15|95.35|98.44|95.64|97.79|94.99|0
1654756200000|2022-06-09 06:30:00|98.3|95.5|98.55|95.75|98.66|95.86|98.08|95.28|0
1654756500000|2022-06-09 06:35:00|98.51|95.71|99.01|96.21|99.31|96.51|98.51|95.71|0
1654756800000|2022-06-09 06:40:00|99.09|96.29|98.9|96.1|99.3|96.5|98.44|95.64|0
1654757100000|2022-06-09 06:45:00|98.87|96.07|99.23|96.43|99.52|96.72|98.8|96|0
1654757400000|2022-06-09 06:50:00|99.19|96.39|99.88|97.08|99.88|97.08|99.16|96.36|0
1654757700000|2022-06-09 06:55:00|99.95|97.15|100.39|97.59|100.39|97.59|99.95|97.15|0
1654758000000|2022-06-09 07:00:00|100.46|97.66|100.75|97.95|100.9|98.1|98.93|96.13|0
1654758300000|2022-06-09 07:05:00|100.48|98.08|101.51|99.11|101.65|99.25|100.19|97.79|0
1654758600000|2022-06-09 07:10:00|101.43|99.03|100.33|97.93|101.73|99.33|100.33|97.93|0
1654758900000|2022-06-09 07:15:00|100.26|97.86|100.36|97.96|100.77|98.37|99.82|97.42|0
1654759200000|2022-06-09 07:20:00|100.29|97.89|101.21|98.81|101.65|99.25|100.11|97.71|0
1654759500000|2022-06-09 07:25:00|101.28|98.88|101.2|98.8|101.5|99.1|100.91|98.51|0
1654759800000|2022-06-09 07:30:00|101.28|98.88|99.19|96.79|101.28|98.88|98.68|96.28|0
1654760100000|2022-06-09 07:35:00|99.12|96.72|99.77|97.37|99.91|97.51|98.75|96.35|0
1654760400000|2022-06-09 07:40:00|99.91|97.51|100.13|97.73|100.31|97.91|99.41|97.01|0
1654760700000|2022-06-09 07:45:00|100.06|97.66|100.57|98.17|101.01|98.61|99.98|97.58|0
1654761000000|2022-06-09 07:50:00|100.64|98.24|101.59|99.19|101.96|99.56|100.64|98.24|0
1654761300000|2022-06-09 07:55:00|101.55|99.15|101.52|99.12|101.74|99.34|101|98.6|0
1654761600000|2022-06-09 08:00:00|101.22|98.82|100.93|98.53|101.44|99.04|100.42|98.02|0
1654761900000|2022-06-09 08:05:00|100.85|98.45|100.34|97.94|101|98.6|99.57|97.17|0
1654762200000|2022-06-09 08:10:00|100.27|97.87|100.27|97.87|100.56|98.16|99.83|97.43|0
1654762500000|2022-06-09 08:15:00|100.23|97.83|100.56|98.16|100.78|98.38|100.23|97.83|0
1654762800000|2022-06-09 08:20:00|100.52|98.12|101.07|98.67|101.14|98.74|100.04|97.64|0
1654763100000|2022-06-09 08:25:00|100.99|98.59|101.21|98.81|101.29|98.89|100.77|98.37|0
1654763400000|2022-06-09 08:30:00|101.14|98.74|103.02|100.62|103.02|100.62|101.14|98.74|0
1654763700000|2022-06-09 08:35:00|102.95|100.55|103.17|100.77|103.99|101.59|102.95|100.55|0
1654764000000|2022-06-09 08:40:00|103.21|100.81|103.24|100.84|103.62|101.22|103.02|100.62|0
1654764300000|2022-06-09 08:45:00|103.32|100.92|105.37|102.97|105.37|102.97|103.32|100.92|0
1654764600000|2022-06-09 08:50:00|105.41|103.01|105.67|103.27|106.76|104.36|105.41|103.01|0
1654764900000|2022-06-09 08:55:00|105.75|103.35|106.73|104.33|106.81|104.41|105.45|103.05|0
1654765200000|2022-06-09 09:00:00|106.66|104.26|106.66|104.26|106.89|104.49|106.28|103.88|0
1654765500000|2022-06-09 09:05:00|106.58|104.18|106.5|104.1|106.88|104.48|106.05|103.65|0
1654765800000|2022-06-09 09:10:00|106.43|104.03|105.89|103.49|106.58|104.18|105.89|103.49|0
1654766100000|2022-06-09 09:15:00|105.97|103.57|105.7|103.3|106.2|103.8|105.51|103.11|0
1654766400000|2022-06-09 09:20:00|105.59|103.19|105.74|103.34|105.81|103.41|105.4|103|0
1654766700000|2022-06-09 09:25:00|105.7|103.3|105.66|103.26|106.12|103.72|105.59|103.19|0
1654767000000|2022-06-09 09:30:00|105.81|103.41|106.26|103.86|106.42|104.02|105.58|103.18|0
1654767300000|2022-06-09 09:35:00|106.3|103.9|106.37|103.97|106.64|104.24|106.19|103.79|0
1654767600000|2022-06-09 09:40:00|106.41|104.01|105.58|103.18|106.45|104.05|105.43|103.03|0
1654767900000|2022-06-09 09:45:00|105.73|103.33|105.96|103.56|105.96|103.56|105.5|103.1|0
1654768200000|2022-06-09 09:50:00|105.88|103.48|105.8|103.4|106.33|103.93|105.58|103.18|0
1654768500000|2022-06-09 09:55:00|105.73|103.33|105.42|103.02|105.8|103.4|104.82|102.42|0
1654768800000|2022-06-09 10:00:00|105.5|103.1|105.27|102.87|105.8|103.4|105.27|102.87|0
1654769100000|2022-06-09 10:05:00|105.35|102.95|105.19|102.79|105.65|103.25|105.12|102.72|0
1654769400000|2022-06-09 10:10:00|105.27|102.87|105.42|103.02|105.42|103.02|104.52|102.12|0
1654769700000|2022-06-09 10:15:00|105.34|102.94|106.32|103.92|106.48|104.08|105.27|102.87|0
1654770000000|2022-06-09 10:20:00|106.25|103.85|107.85|105.45|108.15|105.75|106.25|103.85|0
1654770300000|2022-06-09 10:25:00|107.92|105.52|108.91|106.51|108.91|106.51|107.62|105.22|0
1654770600000|2022-06-09 10:30:00|109.15|106.75|108.83|106.43|109.53|107.13|108.76|106.36|0
1654770900000|2022-06-09 10:35:00|108.79|106.39|107.99|105.59|109.18|106.78|107.99|105.59|0
1654771200000|2022-06-09 10:40:00|108.06|105.66|108.06|105.66|108.45|106.05|107.68|105.28|0
1654771500000|2022-06-09 10:45:00|107.98|105.58|107.83|105.43|108.21|105.81|107.6|105.2|0
1654771800000|2022-06-09 10:50:00|107.91|105.51|108.9|106.5|109.1|106.7|107.83|105.43|0
1654772100000|2022-06-09 10:55:00|108.75|106.35|108.17|105.77|108.75|106.35|108.06|105.66|0
1654772400000|2022-06-09 11:00:00|108.06|105.66|107.75|105.35|108.09|105.69|107.52|105.12|0
1654772700000|2022-06-09 11:05:00|107.67|105.27|107.67|105.27|107.9|105.5|107.13|104.73|0
1654773000000|2022-06-09 11:10:00|107.75|105.35|108.28|105.88|108.28|105.88|107.67|105.27|0
1654773300000|2022-06-09 11:15:00|108.2|105.8|107.36|104.96|108.43|106.03|107.32|104.92|0
1654773600000|2022-06-09 11:20:00|107.32|104.92|109.12|106.72|110.29|107.89|107.05|104.65|0
1654773900000|2022-06-09 11:25:00|108.82|106.42|107.89|105.49|109.12|106.72|107.51|105.11|0
1654774200000|2022-06-09 11:30:00|107.93|105.53|106.9|104.5|108.35|105.95|106.9|104.5|0
1654774500000|2022-06-09 11:35:00|106.89|104.49|107.23|104.83|107.43|105.03|106.67|104.27|0
1654774800000|2022-06-09 11:40:00|107.2|104.8|107.77|105.37|107.85|105.45|106.85|104.45|0
1654775100000|2022-06-09 11:45:00|107.85|105.45|105.81|103.41|109.54|107.14|105.03|102.63|0
1654775400000|2022-06-09 11:50:00|105.73|103.33|105.24|102.84|106.91|104.51|105.24|102.84|0
1654775700000|2022-06-09 11:55:00|105.36|102.96|105.32|102.92|105.54|103.14|104.45|102.05|0
1654776000000|2022-06-09 12:00:00|105.24|102.84|105.09|102.69|105.32|102.92|104.42|102.02|0
1654776300000|2022-06-09 12:05:00|105.05|102.65|104.79|102.39|105.31|102.91|104.34|101.94|0
1654776600000|2022-06-09 12:10:00|104.71|102.31|102.77|100.37|104.79|102.39|102.77|100.37|0
1654776900000|2022-06-09 12:15:00|102.62|100.22|103.07|100.67|103.51|101.11|102.25|99.85|0
1654777200000|2022-06-09 12:20:00|102.84|100.44|101.81|99.41|102.84|100.44|101.22|98.82|0
1654777500000|2022-06-09 12:25:00|101.66|99.26|101.64|99.24|102.47|100.07|99.08|96.68|0
1654777800000|2022-06-09 12:30:00|101.6|99.2|100.9|98.5|102.56|100.16|100.28|97.88|0
1654778100000|2022-06-09 12:35:00|100.79|98.39|101.01|98.61|101.09|98.69|99.84|97.44|0
1654778400000|2022-06-09 12:40:00|100.94|98.54|97.68|95.28|101.19|98.79|97.53|95.13|0
1654778700000|2022-06-09 12:45:00|97.6|95.2|97.6|95.2|98.61|96.21|97.53|95.13|0
1654779000000|2022-06-09 12:50:00|97.67|95.27|96.64|94.24|98.58|96.18|96.42|94.02|0
1654779300000|2022-06-09 12:55:00|96.57|94.17|97.5|95.1|97.96|95.56|96.57|94.17|0
1654779600000|2022-06-09 13:00:00|97.28|94.88|98.1|95.7|98.1|95.7|97|94.6|0
1654779900000|2022-06-09 13:05:00|98.07|95.67|96.67|94.27|98.14|95.74|96.64|94.24|0
1654780200000|2022-06-09 13:10:00|96.71|94.31|95.71|93.31|98.5|96.1|95.71|93.31|0
1654780500000|2022-06-09 13:15:00|95.78|93.38|95.78|93.38|96.35|93.95|95.08|92.68|0
1654780800000|2022-06-09 13:20:00|95.99|93.59|96.21|93.81|96.77|94.37|95.99|93.59|0
1654781100000|2022-06-09 13:25:00|96.35|93.95|95.64|93.24|96.7|94.3|95.64|93.24|0
1654781400000|2022-06-09 13:30:00|95.85|93.45|98.69|96.29|99.31|96.91|92.95|90.55|0
1654781700000|2022-06-09 13:35:00|99.27|96.87|95.11|92.71|100.94|98.54|94.97|92.57|0
1654782000000|2022-06-09 13:40:00|94.76|92.36|94.13|91.73|95.89|93.49|92.53|90.13|0
1654782300000|2022-06-09 13:45:00|93.71|91.31|95.63|93.23|96.91|94.51|91.18|88.78|0
1654782600000|2022-06-09 13:50:00|95.55|93.15|100.01|97.61|100.97|98.57|95.48|93.08|0
1654782900000|2022-06-09 13:55:00|99.58|97.18|102.6|100.2|102.67|100.27|99.14|96.74|0
1654783200000|2022-06-09 14:00:00|102.64|100.24|100.69|98.29|102.75|100.35|100.47|98.07|0
1654783500000|2022-06-09 14:05:00|100.39|97.99|97.43|95.03|100.65|98.25|97.15|94.75|0
1654783800000|2022-06-09 14:10:00|97.36|94.96|95.76|93.36|97.58|95.18|93.79|91.39|0
1654784100000|2022-06-09 14:15:00|95.83|93.43|97.11|94.71|98.84|96.44|95.41|93.01|0
1654784400000|2022-06-09 14:20:00|97.32|94.92|98.33|95.93|99.05|96.65|97.32|94.92|0
1654784700000|2022-06-09 14:25:00|98.4|96|99.26|96.86|99.26|96.86|97.68|95.28|0
1654785000000|2022-06-09 14:30:00|99.85|97.45|98.76|96.36|101.16|98.76|97.97|95.57|0
1654785300000|2022-06-09 14:35:00|99.12|96.72|99.99|97.59|100.35|97.95|98.47|96.07|0
1654785600000|2022-06-09 14:40:00|99.95|97.55|97.46|95.06|100.21|97.81|96.67|94.27|0
1654785900000|2022-06-09 14:45:00|97.6|95.2|96.53|94.13|97.67|95.27|95.93|93.53|0
1654786200000|2022-06-09 14:50:00|96.32|93.92|94.61|92.21|96.39|93.99|93.97|91.57|0
1654786500000|2022-06-09 14:55:00|94.47|92.07|96.09|93.69|96.58|94.18|93.91|91.51|0
1654786800000|2022-06-09 15:00:00|95.8|93.4|93.7|91.3|96.3|93.9|93.42|91.02|0
1654787100000|2022-06-09 15:05:00|93.63|91.23|94.12|91.72|94.4|92|92.59|90.19|0
1654787400000|2022-06-09 15:10:00|94.05|91.65|94.95|92.55|95.38|92.98|93.84|91.44|0
1654787700000|2022-06-09 15:15:00|95.1|92.7|94.6|92.2|95.38|92.98|94.18|91.78|0
1654788000000|2022-06-09 15:20:00|94.67|92.27|95.9|93.5|96.36|93.96|94.53|92.13|0
1654788300000|2022-06-09 15:25:00|95.87|93.47|94.67|92.27|96.15|93.75|94.32|91.92|0
1654788600000|2022-06-09 15:30:00|94.46|92.06|94.53|92.13|95.51|93.11|93.62|91.22|0
1654788900000|2022-06-09 15:35:00|94.74|92.34|95.23|92.83|95.89|93.49|94.25|91.85|0
1654789200000|2022-06-09 15:40:00|95.47|93.07|97.56|95.16|98.78|96.38|95.47|93.07|0
1654789500000|2022-06-09 15:45:00|97.35|94.95|94.49|92.09|98.54|96.14|94.28|91.88|0
1654789800000|2022-06-09 15:50:00|94.56|92.16|94.98|92.58|95.05|92.65|93.38|90.98|0
1654790100000|2022-06-09 15:55:00|95.05|92.65|96.18|93.78|96.32|93.92|94.84|92.44|0
1654790400000|2022-06-09 16:00:00|96.11|93.71|95.47|93.07|96.89|94.49|95.33|92.93|0
1654790700000|2022-06-09 16:05:00|95.54|93.14|94.7|92.3|95.75|93.35|94.14|91.74|0
1654791000000|2022-06-09 16:10:00|94.56|92.16|94.5|92.1|94.77|92.37|92.45|90.05|0
1654791300000|2022-06-09 16:15:00|94.43|92.03|94.78|92.38|94.85|92.45|93.88|91.48|0
1654791600000|2022-06-09 16:20:00|94.85|92.45|95.41|93.01|96.04|93.64|94.71|92.31|0
1654791900000|2022-06-09 16:25:00|95.34|92.94|96.82|94.42|97.32|94.92|95.13|92.73|0
1654792200000|2022-06-09 16:30:00|96.96|94.56|97.1|94.7|97.67|95.27|96.11|93.71|0
1654792500000|2022-06-09 16:35:00|97.03|94.63|97.31|94.91|97.92|95.52|96.82|94.42|0
1654792800000|2022-06-09 16:40:00|97.46|95.06|97.65|95.25|98.17|95.77|97.01|94.61|0
1654793100000|2022-06-09 16:45:00|97.58|95.18|96.86|94.46|97.79|95.39|96.58|94.18|0
1654793400000|2022-06-09 16:50:00|96.93|94.53|96.29|93.89|97.93|95.53|96.29|93.89|0
1654793700000|2022-06-09 16:55:00|96.08|93.68|98.5|96.1|99.01|96.61|95.58|93.18|0
1654794000000|2022-06-09 17:00:00|98.72|96.32|96.39|93.99|99.64|97.24|96.39|93.99|0
1654794300000|2022-06-09 17:05:00|96.32|93.92|96.39|93.99|97.97|95.57|96.32|93.92|0
1654794600000|2022-06-09 17:10:00|96.53|94.13|96.81|94.41|97.53|95.13|96.24|93.84|0
1654794900000|2022-06-09 17:15:00|96.6|94.2|96.38|93.98|96.96|94.56|95.74|93.34|0
1654795200000|2022-06-09 17:20:00|96.31|93.91|94.47|92.07|96.53|94.13|94.33|91.93|0
1654795500000|2022-06-09 17:25:00|94.4|92|93.41|91.01|94.68|92.28|93|90.6|0
1654795800000|2022-06-09 17:30:00|93.07|90.67|92.23|89.83|93.07|90.67|91.61|89.21|0
1654796100000|2022-06-09 17:35:00|92.16|89.76|92.09|89.69|92.44|90.04|91.06|88.66|0
1654796400000|2022-06-09 17:40:00|92.02|89.62|92.59|90.19|93.67|91.27|90.68|88.28|0
1654796700000|2022-06-09 17:45:00|92.41|90.01|93.62|91.22|93.76|91.36|92.31|89.91|0
1654797000000|2022-06-09 17:50:00|93.69|91.29|93.83|91.43|94.32|91.92|93.62|91.22|0
1654797300000|2022-06-09 17:55:00|93.76|91.36|95.44|93.04|95.51|93.11|93.69|91.29|0
1654797600000|2022-06-09 18:00:00|95.3|92.9|93.48|91.08|95.44|93.04|93.13|90.73|0
1654797900000|2022-06-09 18:05:00|93.41|91.01|93.55|91.15|94.18|91.78|92.86|90.46|0
1654798200000|2022-06-09 18:10:00|93.62|91.22|93.75|91.35|93.89|91.49|92.3|89.9|0
1654798500000|2022-06-09 18:15:00|93.68|91.28|93.27|90.87|94.03|91.63|92.92|90.52|0
1654798800000|2022-06-09 18:20:00|93.34|90.94|91.61|89.21|93.89|91.49|91.4|89|0
1654799100000|2022-06-09 18:25:00|91.68|89.28|92.57|90.17|93.05|90.65|91.2|88.8|0
1654799400000|2022-06-09 18:30:00|92.5|90.1|90.79|88.39|92.5|90.1|90.58|88.18|0
1654799700000|2022-06-09 18:35:00|90.72|88.32|90.17|87.77|91.13|88.73|89.77|87.37|0
1654800000000|2022-06-09 18:40:00|90.1|87.7|89.25|86.85|90.81|88.41|88.79|86.39|0
1654800300000|2022-06-09 18:45:00|89.12|86.72|89.79|87.39|90.4|88|89.05|86.65|0
1654800600000|2022-06-09 18:50:00|89.65|87.25|89.38|86.98|90.26|87.86|88.91|86.51|0
1654800900000|2022-06-09 18:55:00|89.25|86.85|87.37|84.97|89.82|87.42|87.31|84.91|0
1654801200000|2022-06-09 19:00:00|87.31|84.91|85.9|83.5|88.44|86.04|85.86|83.46|0
1654801500000|2022-06-09 19:05:00|85.77|83.37|85.05|82.65|86.09|83.69|84.6|82.2|0
1654801800000|2022-06-09 19:10:00|85.18|82.78|84.4|82|85.57|83.17|84.4|82|0
1654802100000|2022-06-09 19:15:00|84.33|81.93|85.37|82.97|85.89|83.49|84.27|81.87|0
1654802400000|2022-06-09 19:20:00|85.3|82.9|85.5|83.1|86.02|83.62|84.4|82|0
1654802700000|2022-06-09 19:25:00|85.56|83.16|82.79|80.39|85.56|83.16|82.79|80.39|0
1654803000000|2022-06-09 19:30:00|82.6|80.2|81.78|79.38|83.05|80.65|81.78|79.38|0
1654803300000|2022-06-09 19:35:00|81.71|79.31|82.15|79.75|82.79|80.39|81.65|79.25|0
1654803600000|2022-06-09 19:40:00|82.03|79.63|80.32|77.92|82.03|79.63|77.86|75.46|0
1654803900000|2022-06-09 19:45:00|80.13|77.73|78.71|76.31|80.38|77.98|77.79|75.39|0
1654804200000|2022-06-09 19:50:00|78.59|76.19|78.11|75.71|79.76|77.36|77.26|74.86|0
1654804500000|2022-06-09 19:55:00|77.99|75.59|74.86|72.46|78.29|75.89|74.8|72.4|0
1654804800000|2022-06-09 20:00:00|74.68|72.28|74.97|72.57|75.27|72.87|74.62|72.22|0
1654805100000|2022-06-09 20:05:00|74.91|72.51|74.79|72.39|75.69|73.29|74.73|72.33|0
1654805400000|2022-06-09 20:10:00|74.85|72.45|75.74|73.34|75.74|73.34|74.73|72.33|0
1654805700000|2022-06-09 20:15:00|75.76|72.96|75.64|72.84|75.88|73.08|75.11|72.31|0
1654806000000|2022-06-09 20:20:00|75.58|72.78|75.82|73.02|76.06|73.26|75.58|72.78|0
1654806300000|2022-06-09 20:25:00|75.88|73.08|75.94|73.14|75.94|73.14|75.52|72.72|0
1654806600000|2022-06-09 20:30:00|76.12|73.32|75.58|72.78|76.15|73.35|75.58|72.78|0
1654806900000|2022-06-09 20:35:00|75.55|72.75|75.46|72.66|75.76|72.96|75.4|72.6|0
1654807200000|2022-06-09 20:40:00|75.4|72.6|75.7|72.9|75.82|73.02|75.4|72.6|0
1654807500000|2022-06-09 20:45:00|75.76|72.96|76.26|73.46|76.29|73.49|75.75|72.95|0
1654807800000|2022-06-09 20:50:00|76.35|73.55|76.29|73.49|76.35|73.55|75.99|73.19|0
1654808100000|2022-06-09 20:55:00|76.23|73.43|76.68|73.88|76.95|74.15|76.17|73.37|0
1654808400000|2022-06-09 21:00:00|76.59|73.79|76.6|73.8|76.75|73.95|76.47|73.67|0
1654808700000|2022-06-09 21:05:00|76.59|73.79|76.57|73.77|76.71|73.91|76.51|73.71|0
1654809000000|2022-06-09 21:10:00|76.53|73.73|76.79|73.99|76.84|74.04|76.31|73.51|0
1654809300000|2022-06-09 21:15:00|76.73|73.93|76.7|73.9|76.98|74.18|76.54|73.74|0
1654809600000|2022-06-09 21:20:00|76.75|73.95|76.76|73.96|76.77|73.97|76.66|73.86|0
1654809900000|2022-06-09 21:25:00|76.75|73.95|76.7|73.9|76.81|74.01|76.68|73.88|0
1654810200000|2022-06-09 21:30:00|76.72|73.92|76.78|73.98|76.8|74|76.66|73.86|0
1654810500000|2022-06-09 21:35:00|76.8|74|76.79|73.99|76.84|74.04|76.74|73.94|0
1654810800000|2022-06-09 21:40:00|76.78|73.98|76.78|73.98|76.78|73.98|76.78|73.98|0
1654811100000|2022-06-09 21:45:00|76.77|73.97|76.8|74|76.8|74|76.77|73.97|0
1654811400000|2022-06-09 21:50:00|76.86|74.06|76.83|74.03|76.86|74.06|76.8|74|0
1654811700000|2022-06-09 21:55:00|76.85|74.05|77.16|74.36|77.27|74.47|76.72|73.92|0
1654812000000|2022-06-09 22:00:00|77.26|74.46|76.75|73.95|77.29|74.49|76.24|73.44|0
1654812300000|2022-06-09 22:05:00|76.72|73.92|76.27|73.47|76.75|73.95|76.27|73.47|0
1654812600000|2022-06-09 22:10:00|76.21|73.41|75.91|73.11|76.27|73.47|75.91|73.11|0
1654812900000|2022-06-09 22:15:00|75.85|73.05|75.93|73.13|76.2|73.4|75.67|72.87|0
1654813200000|2022-06-09 22:20:00|75.96|73.16|75.43|72.63|75.96|73.16|75.37|72.57|0
1654813500000|2022-06-09 22:25:00|75.48|72.68|75.54|72.74|75.66|72.86|75.39|72.59|0
1654813800000|2022-06-09 22:30:00|75.6|72.8|75.72|72.92|75.78|72.98|75.42|72.62|0
1654814100000|2022-06-09 22:35:00|75.78|72.98|75.84|73.04|75.9|73.1|75.78|72.98|0
1654814400000|2022-06-09 22:40:00|75.9|73.1|75.78|72.98|75.9|73.1|75.78|72.98|0
1654814700000|2022-06-09 22:45:00|75.81|73.01|76.31|73.51|76.31|73.51|75.78|72.98|0
1654815000000|2022-06-09 22:50:00|76.37|73.57|75.89|73.09|76.43|73.63|75.83|73.03|0
1654815300000|2022-06-09 22:55:00|75.95|73.15|75.83|73.03|75.95|73.15|75.77|72.97|0
1654815600000|2022-06-09 23:00:00|75.95|73.15|75.89|73.09|75.95|73.15|75.71|72.91|0
1654815900000|2022-06-09 23:05:00|75.83|73.03|75.83|73.03|75.89|73.09|75.77|72.97|0
1654816200000|2022-06-09 23:10:00|75.77|72.97|75.95|73.15|75.95|73.15|75.77|72.97|0
1654816500000|2022-06-09 23:15:00|75.89|73.09|76.3|73.5|76.3|73.5|75.83|73.03|0
1654816800000|2022-06-09 23:20:00|76.36|73.56|76.72|73.92|76.78|73.98|76.36|73.56|0
1654817100000|2022-06-09 23:25:00|76.66|73.86|76.36|73.56|76.72|73.92|76.18|73.38|0
1654817400000|2022-06-09 23:30:00|76.3|73.5|76.48|73.68|76.72|73.92|76.24|73.44|0
1654817700000|2022-06-09 23:35:00|76.36|73.56|76.54|73.74|76.66|73.86|76.12|73.32|0
1654818000000|2022-06-09 23:40:00|76.6|73.8|76.48|73.68|76.9|74.1|76.36|73.56|0
1654818300000|2022-06-09 23:45:00|76.42|73.62|76.53|73.73|76.54|73.74|76.12|73.32|0
1654818600000|2022-06-09 23:50:00|76.41|73.61|76.29|73.49|77.14|74.34|76.17|73.37|0
1654818900000|2022-06-09 23:55:00|76.23|73.43|76.35|73.55|76.41|73.61|76.17|73.37|0
1654819200000|2022-06-10 00:00:00|76.47|73.67|76.95|74.15|77.01|74.21|75.93|73.13|0
1654819500000|2022-06-10 00:05:00|76.89|74.09|75.99|73.19|77.01|74.21|75.93|73.13|0
1654819800000|2022-06-10 00:10:00|75.93|73.13|75.15|72.35|75.93|73.13|74.83|72.03|0
1654820100000|2022-06-10 00:15:00|75.27|72.47|74.97|72.17|75.33|72.53|74.74|71.94|0
1654820400000|2022-06-10 00:20:00|74.91|72.11|74.79|71.99|75.51|72.71|74.79|71.99|0
1654820700000|2022-06-10 00:25:00|74.73|71.93|75.15|72.35|75.27|72.47|74.5|71.7|0
1654821000000|2022-06-10 00:30:00|74.97|72.17|75.5|72.7|75.56|72.76|74.73|71.93|0
1654821300000|2022-06-10 00:35:00|75.44|72.64|75.53|72.73|75.62|72.82|75.14|72.34|0
1654821600000|2022-06-10 00:40:00|75.56|72.76|75.59|72.79|75.74|72.94|75.38|72.58|0
1654821900000|2022-06-10 00:45:00|75.56|72.76|75.44|72.64|75.86|73.06|75.32|72.52|0
1654822200000|2022-06-10 00:50:00|75.41|72.61|75.08|72.28|75.5|72.7|74.96|72.16|0
1654822500000|2022-06-10 00:55:00|75.05|72.25|75.08|72.28|75.2|72.4|74.72|71.92|0
1654822800000|2022-06-10 01:00:00|75.2|72.4|75.49|72.69|75.67|72.87|74.84|72.04|0
1654823100000|2022-06-10 01:05:00|75.37|72.57|75.37|72.57|75.49|72.69|75.08|72.28|0
1654823400000|2022-06-10 01:10:00|75.43|72.63|75.49|72.69|75.64|72.84|74.98|72.18|0
1654823700000|2022-06-10 01:15:00|75.37|72.57|75.43|72.63|75.67|72.87|75.07|72.27|0
1654824000000|2022-06-10 01:20:00|75.49|72.69|74.72|71.92|75.61|72.81|74.6|71.8|0
1654824300000|2022-06-10 01:25:00|74.74|71.94|75.16|72.36|75.31|72.51|74.71|71.91|0
1654824600000|2022-06-10 01:30:00|75.19|72.39|75.36|72.56|75.6|72.8|75.01|72.21|0
1654824900000|2022-06-10 01:35:00|75.42|72.62|75.42|72.62|75.66|72.86|75.24|72.44|0
1654825200000|2022-06-10 01:40:00|75.48|72.68|75.18|72.38|75.48|72.68|75.07|72.27|0
1654825500000|2022-06-10 01:45:00|75.24|72.44|75.03|72.23|75.3|72.5|74.74|71.94|0
1654825800000|2022-06-10 01:50:00|75.09|72.29|75.06|72.26|75.36|72.56|74.82|72.02|0
1654826100000|2022-06-10 01:55:00|75.12|72.32|75.12|72.32|75.42|72.62|75|72.2|0
1654826400000|2022-06-10 02:00:00|75.15|72.35|75.3|72.5|75.47|72.67|75|72.2|0
1654826700000|2022-06-10 02:05:00|75.26|72.46|75.06|72.26|75.44|72.64|74.94|72.14|0
1654827000000|2022-06-10 02:10:00|75.12|72.32|75.2|72.4|75.29|72.49|75.06|72.26|0
1654827300000|2022-06-10 02:15:00|75.17|72.37|75.32|72.52|75.35|72.55|74.99|72.19|0
1654827600000|2022-06-10 02:20:00|75.29|72.49|75.71|72.91|75.71|72.91|75.29|72.49|0
1654827900000|2022-06-10 02:25:00|75.77|72.97|75.94|73.14|75.94|73.14|75.59|72.79|0
1654828200000|2022-06-10 02:30:00|76.09|73.29|76.36|73.56|76.36|73.56|75.82|73.02|0
1654828500000|2022-06-10 02:35:00|76.42|73.62|76.12|73.32|76.45|73.65|76|73.2|0
1654828800000|2022-06-10 02:40:00|76.09|73.29|75.82|73.02|76.12|73.32|75.7|72.9|0
1654829100000|2022-06-10 02:45:00|75.85|73.05|76.03|73.23|76.06|73.26|75.73|72.93|0
1654829400000|2022-06-10 02:50:00|76|73.2|76.17|73.37|76.18|73.38|75.94|73.14|0
1654829700000|2022-06-10 02:55:00|76.14|73.34|75.99|73.19|76.17|73.37|75.96|73.16|0
1654830000000|2022-06-10 03:00:00|76.05|73.25|77.14|74.34|77.2|74.4|76.05|73.25|0
1654830300000|2022-06-10 03:05:00|77.1|74.3|77.19|74.39|77.19|74.39|76.83|74.03|0
1654830600000|2022-06-10 03:10:00|77.22|74.42|77.62|74.82|77.68|74.88|77.13|74.33|0
1654830900000|2022-06-10 03:15:00|77.68|74.88|77.49|74.69|77.68|74.88|77.37|74.57|0
1654831200000|2022-06-10 03:20:00|77.55|74.75|77.55|74.75|77.8|75|77.55|74.75|0
1654831500000|2022-06-10 03:25:00|77.61|74.81|77.95|75.15|77.95|75.15|77.55|74.75|0
1654831800000|2022-06-10 03:30:00|77.92|75.12|77.49|74.69|78.07|75.27|77.49|74.69|0
1654832100000|2022-06-10 03:35:00|77.55|74.75|77.49|74.69|77.55|74.75|77.31|74.51|0
1654832400000|2022-06-10 03:40:00|77.43|74.63|77.3|74.5|77.43|74.63|77.15|74.35|0
1654832700000|2022-06-10 03:45:00|77.36|74.56|77.3|74.5|77.49|74.69|77.18|74.38|0
1654833000000|2022-06-10 03:50:00|77.33|74.53|77|74.2|77.36|74.56|76.94|74.14|0
1654833300000|2022-06-10 03:55:00|77.03|74.23|76.9|74.1|77.06|74.26|76.82|74.02|0
1654833600000|2022-06-10 04:00:00|76.94|74.14|76.81|74.01|77|74.2|76.81|74.01|0
1654833900000|2022-06-10 04:05:00|76.87|74.07|76.63|73.83|76.87|74.07|76.57|73.77|0
1654834200000|2022-06-10 04:10:00|76.6|73.8|76.63|73.83|76.69|73.89|76.42|73.62|0
1654834500000|2022-06-10 04:15:00|76.57|73.77|76.39|73.59|76.57|73.77|76.33|73.53|0
1654834800000|2022-06-10 04:20:00|76.45|73.65|76.51|73.71|76.51|73.71|76.45|73.65|0
1654835100000|2022-06-10 04:25:00|76.47|73.67|75.9|73.1|76.47|73.67|75.84|73.04|0
1654835400000|2022-06-10 04:30:00|75.84|73.04|75.6|72.8|75.84|73.04|75.49|72.69|0
1654835700000|2022-06-10 04:35:00|75.54|72.74|75.07|72.27|75.54|72.74|75.07|72.27|0
1654836000000|2022-06-10 04:40:00|75.01|72.21|75.18|72.38|75.42|72.62|74.95|72.15|0
1654836300000|2022-06-10 04:45:00|75.24|72.44|75.3|72.5|75.3|72.5|75.12|72.32|0
1654836600000|2022-06-10 04:50:00|75.24|72.44|75.3|72.5|75.36|72.56|75.18|72.38|0
1654836900000|2022-06-10 04:55:00|75.24|72.44|75.3|72.5|75.36|72.56|75.18|72.38|0
1654837200000|2022-06-10 05:00:00|75.42|72.62|75.95|73.15|75.95|73.15|75.24|72.44|0
1654837500000|2022-06-10 05:05:00|76.01|73.21|75.65|72.85|76.13|73.33|75.65|72.85|0
1654837800000|2022-06-10 05:10:00|75.71|72.91|75.95|73.15|75.95|73.15|75.59|72.79|0
1654838100000|2022-06-10 05:15:00|75.92|73.12|77.76|74.96|77.88|75.08|75.92|73.12|0
1654838400000|2022-06-10 05:20:00|77.88|75.08|77.64|74.84|77.94|75.14|77.52|74.72|0
1654838700000|2022-06-10 05:25:00|77.7|74.9|77.72|74.92|77.76|74.96|77.39|74.59|0
1654839000000|2022-06-10 05:30:00|77.75|74.95|78.12|75.32|78.36|75.56|77.63|74.83|0
1654839300000|2022-06-10 05:35:00|78.06|75.26|78.12|75.32|78.3|75.5|77.93|75.13|0
1654839600000|2022-06-10 05:40:00|78.18|75.38|78.05|75.25|78.36|75.56|77.99|75.19|0
1654839900000|2022-06-10 05:45:00|77.99|75.19|77.38|74.58|77.99|75.19|77.32|74.52|0
1654840200000|2022-06-10 05:50:00|77.41|74.61|77.14|74.34|77.41|74.61|76.84|74.04|0
1654840500000|2022-06-10 05:55:00|77.2|74.4|77.14|74.34|77.44|74.64|77.08|74.28|0
1654840800000|2022-06-10 06:00:00|77.26|74.46|78.05|75.25|78.5|75.7|77.26|74.46|0
1654841100000|2022-06-10 06:05:00|78.02|75.22|78.23|75.43|78.29|75.49|77.5|74.7|0
1654841400000|2022-06-10 06:10:00|78.29|75.49|78.72|75.92|78.78|75.98|77.95|75.15|0
1654841700000|2022-06-10 06:15:00|78.65|75.85|78.23|75.43|78.74|75.94|78.16|75.36|0
1654842000000|2022-06-10 06:20:00|78.35|75.55|78.13|75.33|78.35|75.55|77.74|74.94|0
1654842300000|2022-06-10 06:25:00|78.1|75.3|78.47|75.67|78.59|75.79|77.74|74.94|0
1654842600000|2022-06-10 06:30:00|78.4|75.6|78.01|75.21|78.4|75.6|77.92|75.12|0
1654842900000|2022-06-10 06:35:00|77.98|75.18|77.55|74.75|78.04|75.24|77.49|74.69|0
1654843200000|2022-06-10 06:40:00|77.61|74.81|77.85|75.05|78.28|75.48|77.55|74.75|0
1654843500000|2022-06-10 06:45:00|77.91|75.11|77.49|74.69|78.1|75.3|77.18|74.38|0
1654843800000|2022-06-10 06:50:00|77.37|74.57|78.03|75.23|78.21|75.41|77.24|74.44|0
1654844100000|2022-06-10 06:55:00|77.97|75.17|78.15|75.35|78.33|75.53|77.54|74.74|0
1654844400000|2022-06-10 07:00:00|78.21|75.41|77.54|74.74|78.82|76.02|77.45|74.65|0
1654844700000|2022-06-10 07:05:00|77.22|74.82|75.72|73.32|77.65|75.25|75.72|73.32|0
1654845000000|2022-06-10 07:10:00|75.6|73.2|75.48|73.08|75.84|73.44|74.82|72.42|0
1654845300000|2022-06-10 07:15:00|75.3|72.9|75.48|73.08|76.25|73.85|75.03|72.63|0
1654845600000|2022-06-10 07:20:00|75.3|72.9|73.88|71.48|75.36|72.96|73.88|71.48|0
1654845900000|2022-06-10 07:25:00|73.94|71.54|73.22|70.82|76.56|74.16|73.17|70.77|0
1654846200000|2022-06-10 07:30:00|73.28|70.88|73.87|71.47|74.4|72|73.16|70.76|0
1654846500000|2022-06-10 07:35:00|74.04|71.64|75.4|73|75.4|73|74.04|71.64|0
1654846800000|2022-06-10 07:40:00|75.34|72.94|74.75|72.35|75.4|73|74.6|72.2|0
1654847100000|2022-06-10 07:45:00|74.51|72.11|73.74|71.34|75.88|73.48|73.74|71.34|0
1654847400000|2022-06-10 07:50:00|73.83|71.43|73.68|71.28|74.68|72.28|73.63|71.23|0
1654847700000|2022-06-10 07:55:00|73.77|71.37|73.05|70.65|75.15|72.75|73.05|70.65|0
1654848000000|2022-06-10 08:00:00|72.94|70.54|74.7|72.3|74.94|72.54|72.7|70.3|0
1654848300000|2022-06-10 08:05:00|74.76|72.36|75.47|73.07|75.71|73.31|74.29|71.89|0
1654848600000|2022-06-10 08:10:00|75.35|72.95|76.15|73.75|76.96|74.56|75.23|72.83|0
1654848900000|2022-06-10 08:15:00|76.21|73.81|76.33|73.93|76.69|74.29|75.91|73.51|0
1654849200000|2022-06-10 08:20:00|76.36|73.96|75.78|73.38|76.36|73.96|75.73|73.33|0
1654849500000|2022-06-10 08:25:00|75.72|73.32|75.84|73.44|76.5|74.1|75.37|72.97|0
1654849800000|2022-06-10 08:30:00|75.81|73.41|75.48|73.08|76.26|73.86|75.42|73.02|0
1654850100000|2022-06-10 08:35:00|75.42|73.02|75.42|73.02|75.42|73.02|74.53|72.13|0
1654850400000|2022-06-10 08:40:00|75.36|72.96|75.54|73.14|75.54|73.14|74.89|72.49|0
1654850700000|2022-06-10 08:45:00|75.48|73.08|75.9|73.5|76.2|73.8|75.36|72.96|0
1654851000000|2022-06-10 08:50:00|75.96|73.56|74.35|71.95|76.14|73.74|74.11|71.71|0
1654851300000|2022-06-10 08:55:00|74.29|71.89|74.68|72.28|75.06|72.66|74.11|71.71|0
1654851600000|2022-06-10 09:00:00|74.62|72.22|75.15|72.75|75.75|73.35|74.51|72.11|0
1654851900000|2022-06-10 09:05:00|75.21|72.81|75.21|72.81|75.75|73.35|75.15|72.75|0
1654852200000|2022-06-10 09:10:00|75.27|72.87|75.57|73.17|75.99|73.59|74.92|72.52|0
1654852500000|2022-06-10 09:15:00|75.63|73.23|75.24|72.84|76.11|73.71|75.21|72.81|0
1654852800000|2022-06-10 09:20:00|75.15|72.75|74.97|72.57|75.57|73.17|74.91|72.51|0
1654853100000|2022-06-10 09:25:00|75.03|72.63|75.68|73.28|75.8|73.4|74.67|72.27|0
1654853400000|2022-06-10 09:30:00|75.86|73.46|75.86|73.46|75.92|73.52|75.62|73.22|0
1654853700000|2022-06-10 09:35:00|75.8|73.4|75.41|73.01|75.92|73.52|74.99|72.59|0
1654854000000|2022-06-10 09:40:00|75.5|73.1|76.46|74.06|76.46|74.06|75.14|72.74|0
1654854300000|2022-06-10 09:45:00|76.4|74|75.02|72.62|76.52|74.12|74.96|72.56|0
1654854600000|2022-06-10 09:50:00|75.14|72.74|74.49|72.09|75.2|72.8|74.49|72.09|0
1654854900000|2022-06-10 09:55:00|74.43|72.03|74.75|72.35|74.81|72.41|74.31|71.91|0
1654855200000|2022-06-10 10:00:00|74.72|72.32|74.66|72.26|75.43|73.03|74.28|71.88|0
1654855500000|2022-06-10 10:05:00|74.54|72.14|74.25|71.85|74.81|72.41|73.95|71.55|0
1654855800000|2022-06-10 10:10:00|74.42|72.02|74.42|72.02|74.6|72.2|73.78|71.38|0
1654856100000|2022-06-10 10:15:00|74.48|72.08|74.18|71.78|74.89|72.49|74.18|71.78|0
1654856400000|2022-06-10 10:20:00|74.13|71.73|73.3|70.9|74.98|72.58|73.3|70.9|0
1654856700000|2022-06-10 10:25:00|73.42|71.02|73.07|70.67|73.54|71.14|72.95|70.55|0
1654857000000|2022-06-10 10:30:00|73.01|70.61|73.18|70.78|73.59|71.19|72.84|70.44|0
1654857300000|2022-06-10 10:35:00|73.13|70.73|73.65|71.25|73.83|71.43|73.13|70.73|0
1654857600000|2022-06-10 10:40:00|73.71|71.31|73.24|70.84|73.71|71.31|73.18|70.78|0
1654857900000|2022-06-10 10:45:00|73.18|70.78|73.18|70.78|73.77|71.37|73.15|70.75|0
1654858200000|2022-06-10 10:50:00|73.24|70.84|73.76|71.36|73.76|71.36|72.95|70.55|0
1654858500000|2022-06-10 10:55:00|73.7|71.3|73.94|71.54|73.94|71.54|72.77|70.37|0
1654858800000|2022-06-10 11:00:00|74|71.6|73.32|70.92|74.11|71.71|73.23|70.83|0
1654859100000|2022-06-10 11:05:00|73.29|70.89|74.4|72|74.52|72.12|73.29|70.89|0
1654859400000|2022-06-10 11:10:00|74.35|71.95|74.58|72.18|74.76|72.36|73.73|71.33|0
1654859700000|2022-06-10 11:15:00|74.46|72.06|73.64|71.24|74.46|72.06|73.64|71.24|0
1654860000000|2022-06-10 11:20:00|73.58|71.18|73.87|71.47|74.22|71.82|73.46|71.06|0
1654860300000|2022-06-10 11:25:00|73.93|71.53|74.16|71.76|74.28|71.88|73.64|71.24|0
1654860600000|2022-06-10 11:30:00|74.04|71.64|75.4|73|75.7|73.3|74.04|71.64|0
1654860900000|2022-06-10 11:35:00|75.34|72.94|75.82|73.42|76.36|73.96|75.16|72.76|0
1654861200000|2022-06-10 11:40:00|75.88|73.48|76.06|73.66|76.24|73.84|75.58|73.18|0
1654861500000|2022-06-10 11:45:00|76.12|73.72|75.82|73.42|76.39|73.99|75.58|73.18|0
1654861800000|2022-06-10 11:50:00|75.76|73.36|75.58|73.18|76|73.6|75.46|73.06|0
1654862100000|2022-06-10 11:55:00|75.52|73.12|75.16|72.76|76.06|73.66|75.16|72.76|0
1654862400000|2022-06-10 12:00:00|75.22|72.82|75.58|73.18|76.47|74.07|75.22|72.82|0
1654862700000|2022-06-10 12:05:00|75.64|73.24|76.41|74.01|76.53|74.13|75.61|73.21|0
1654863000000|2022-06-10 12:10:00|76.47|74.07|76.71|74.31|76.77|74.37|76.17|73.77|0
1654863300000|2022-06-10 12:15:00|76.65|74.25|76.47|74.07|76.83|74.43|76.29|73.89|0
1654863600000|2022-06-10 12:20:00|76.62|74.22|76.47|74.07|76.65|74.25|76.11|73.71|0
1654863900000|2022-06-10 12:25:00|76.56|74.16|76.31|73.91|77.61|75.21|76.13|73.73|0
1654864200000|2022-06-10 12:30:00|73.8|71.4|64.01|61.61|73.8|71.4|62.45|60.05|0
1654864500000|2022-06-10 12:35:00|63.62|61.22|66.71|64.31|67.17|64.77|62.94|60.54|0
1654864800000|2022-06-10 12:40:00|66.82|64.42|65.68|63.28|69.02|66.62|65.68|63.28|0
1654865100000|2022-06-10 12:45:00|65.79|63.39|64.3|61.9|66.93|64.53|64.3|61.9|0
1654865400000|2022-06-10 12:50:00|64.22|61.82|63.98|61.58|64.35|61.95|62.83|60.43|0
1654865700000|2022-06-10 12:55:00|63.66|61.26|61.69|59.29|63.82|61.42|60.18|57.78|0
1654866000000|2022-06-10 13:00:00|61.79|59.39|64.04|61.64|64.51|62.11|60.86|58.46|0
1654866300000|2022-06-10 13:05:00|63.93|61.53|62.05|59.65|64.3|61.9|61.85|59.45|0
1654866600000|2022-06-10 13:10:00|62.11|59.71|62.21|59.81|62.99|60.59|61.72|59.32|0
1654866900000|2022-06-10 13:15:00|61.95|59.55|60.95|58.55|62.57|60.17|60.95|58.55|0
1654867200000|2022-06-10 13:20:00|61.03|58.63|59.62|57.22|62|59.6|59.19|56.79|0
1654867500000|2022-06-10 13:25:00|59.47|57.07|61.08|58.68|61.08|58.68|59.29|56.89|0
1654867800000|2022-06-10 13:30:00|61.13|58.73|58.13|55.73|62.77|60.37|57.74|55.34|0
1654868100000|2022-06-10 13:35:00|58.23|55.83|59.91|57.51|60.76|58.36|57.2|54.8|0
1654868400000|2022-06-10 13:40:00|59.81|57.41|61.73|59.33|61.73|59.33|59.61|57.21|0
1654868700000|2022-06-10 13:45:00|61.83|59.43|60.71|58.31|62.39|59.99|60.21|57.81|0
1654869000000|2022-06-10 13:50:00|60.38|57.98|58.67|56.27|61.06|58.66|58.52|56.12|0
1654869300000|2022-06-10 13:55:00|58.69|56.29|58.89|56.49|59.56|57.16|57.93|55.53|0
1654869600000|2022-06-10 14:00:00|58.2|55.8|55.29|52.89|58.2|55.8|54.78|52.38|0
1654869900000|2022-06-10 14:05:00|55.2|52.8|54.91|52.51|56.47|54.07|54.24|51.84|0
1654870200000|2022-06-10 14:10:00|54.82|52.42|54.95|52.55|55.34|52.94|53.93|51.53|0
1654870500000|2022-06-10 14:15:00|54.81|52.41|53.59|51.19|54.93|52.53|53.25|50.85|0
1654870800000|2022-06-10 14:20:00|53.5|51.1|52.9|50.5|53.78|51.38|52.4|50|0
1654871100000|2022-06-10 14:25:00|52.77|50.37|52.99|50.59|53.91|51.51|52.34|49.94|0
1654871400000|2022-06-10 14:30:00|52.85|50.45|54.62|52.22|54.62|52.22|52.76|50.36|0
1654871700000|2022-06-10 14:35:00|54.46|52.06|55.78|53.38|55.82|53.42|54.32|51.92|0
1654872000000|2022-06-10 14:40:00|55.61|53.21|56.49|54.09|56.49|54.09|54.69|52.29|0
1654872300000|2022-06-10 14:45:00|56.15|53.75|55.68|53.28|56.44|54.04|55.14|52.74|0
1654872600000|2022-06-10 14:50:00|55.58|53.18|56.05|53.65|56.75|54.35|55.58|53.18|0
1654872900000|2022-06-10 14:55:00|56.2|53.8|53.8|51.4|56.29|53.89|53.8|51.4|0
1654873200000|2022-06-10 15:00:00|53.71|51.31|55.13|52.73|55.63|53.23|53.34|50.94|0
1654873500000|2022-06-10 15:05:00|55.09|52.69|54.95|52.55|55.18|52.78|54.25|51.85|0
1654873800000|2022-06-10 15:10:00|54.97|52.57|54.9|52.5|55.7|53.3|54.48|52.08|0
1654874100000|2022-06-10 15:15:00|54.94|52.54|56.28|53.88|56.42|54.02|54.39|51.99|0
1654874400000|2022-06-10 15:20:00|56.47|54.07|55.29|52.89|56.94|54.54|55.24|52.84|0
1654874700000|2022-06-10 15:25:00|55.19|52.79|54.91|52.51|55.43|53.03|54.36|51.96|0
1654875000000|2022-06-10 15:30:00|54.59|52.19|54.63|52.23|55.01|52.61|53.99|51.59|0
1654875300000|2022-06-10 15:35:00|54.72|52.32|54.83|52.43|54.92|52.52|53.99|51.59|0
1654875600000|2022-06-10 15:40:00|54.6|52.2|55.26|52.86|55.28|52.88|53.76|51.36|0
1654875900000|2022-06-10 15:45:00|55.14|52.74|54.07|51.67|55.75|53.35|54.07|51.67|0
1654876200000|2022-06-10 15:50:00|53.98|51.58|54.4|52|54.91|52.51|53.8|51.4|0
1654876500000|2022-06-10 15:55:00|54.44|52.04|55.89|53.49|56.22|53.82|54.12|51.72|0
1654876800000|2022-06-10 16:00:00|55.84|53.44|56.12|53.72|56.65|54.25|55.6|53.2|0
1654877100000|2022-06-10 16:05:00|56.03|53.63|57.12|54.72|57.46|55.06|56.03|53.63|0
1654877400000|2022-06-10 16:10:00|57.07|54.67|55.46|53.06|57.07|54.67|55.37|52.97|0
1654877700000|2022-06-10 16:15:00|55.27|52.87|54.99|52.59|55.55|53.15|54.57|52.17|0
1654878000000|2022-06-10 16:20:00|54.94|52.54|55.04|52.64|55.88|53.48|54.9|52.5|0
1654878300000|2022-06-10 16:25:00|54.99|52.59|55.67|53.27|55.67|53.27|54.57|52.17|0
1654878600000|2022-06-10 16:30:00|55.6|53.2|55.22|52.82|56.26|53.86|54.94|52.54|0
1654878900000|2022-06-10 16:35:00|55.08|52.68|55.78|53.38|55.92|53.52|54.99|52.59|0
1654879200000|2022-06-10 16:40:00|55.83|53.43|56.02|53.62|56.63|54.23|55.41|53.01|0
1654879500000|2022-06-10 16:45:00|56.11|53.71|55.4|53|56.3|53.9|55.12|52.72|0
1654879800000|2022-06-10 16:50:00|55.22|52.82|54.42|52.02|55.26|52.86|54.33|51.93|0
1654880100000|2022-06-10 16:55:00|54.38|51.98|54.98|52.58|55.12|52.72|54.06|51.66|0
1654880400000|2022-06-10 17:00:00|54.93|52.53|54.51|52.11|55.21|52.81|53.96|51.56|0
1654880700000|2022-06-10 17:05:00|54.33|51.93|54.7|52.3|54.79|52.39|53.82|51.42|0
1654881000000|2022-06-10 17:10:00|54.75|52.35|54.23|51.83|55.02|52.62|53.82|51.42|0
1654881300000|2022-06-10 17:15:00|54.1|51.7|55.58|53.18|55.63|53.23|53.96|51.56|0
1654881600000|2022-06-10 17:20:00|55.54|53.14|54.87|52.47|55.96|53.56|54.73|52.33|0
1654881900000|2022-06-10 17:25:00|54.92|52.52|56.04|53.64|56.04|53.64|54.78|52.38|0
1654882200000|2022-06-10 17:30:00|55.81|53.41|54.87|52.47|55.85|53.45|54.26|51.86|0
1654882500000|2022-06-10 17:35:00|54.91|52.51|56.52|54.12|56.52|54.12|54.91|52.51|0
1654882800000|2022-06-10 17:40:00|56.56|54.16|56.13|53.73|56.61|54.21|55.71|53.31|0
1654883100000|2022-06-10 17:45:00|56.18|53.78|57.67|55.27|57.76|55.36|55.8|53.4|0
1654883400000|2022-06-10 17:50:00|57.81|55.41|56.66|54.26|58.45|56.05|56.61|54.21|0
1654883700000|2022-06-10 17:55:00|56.46|54.06|56.13|53.73|56.56|54.16|55.61|53.21|0
1654884000000|2022-06-10 18:00:00|56.18|53.78|54.95|52.55|56.27|53.87|54.81|52.41|0
1654884300000|2022-06-10 18:05:00|54.86|52.46|55.75|53.35|56.08|53.68|54.81|52.41|0
1654884600000|2022-06-10 18:10:00|55.89|53.49|54.75|52.35|56.18|53.78|54.61|52.21|0
1654884900000|2022-06-10 18:15:00|54.7|52.3|56.21|53.81|56.5|54.1|54.38|51.98|0
1654885200000|2022-06-10 18:20:00|56.17|53.77|57.03|54.63|57.36|54.96|56.17|53.77|0
1654885500000|2022-06-10 18:25:00|57.17|54.77|55.74|53.34|57.17|54.77|55.26|52.86|0
1654885800000|2022-06-10 18:30:00|55.78|53.38|56.85|54.45|57.68|55.28|55.78|53.38|0
1654886100000|2022-06-10 18:35:00|56.8|54.4|56.04|53.64|56.8|54.4|55.94|53.54|0
1654886400000|2022-06-10 18:40:00|55.94|53.54|55.56|53.16|56.04|53.64|54.95|52.55|0
1654886700000|2022-06-10 18:45:00|55.52|53.12|57.38|54.98|57.77|55.37|55.47|53.07|0
1654887000000|2022-06-10 18:50:00|57.28|54.88|57.55|55.15|57.55|55.15|56.61|54.21|0
1654887300000|2022-06-10 18:55:00|57.62|55.22|58.5|56.1|58.94|56.54|57.26|54.86|0
1654887600000|2022-06-10 19:00:00|58.55|56.15|56.58|54.18|59.14|56.74|56.37|53.97|0
1654887900000|2022-06-10 19:05:00|56.51|54.11|56.41|54.01|56.75|54.35|55.6|53.2|0
1654888200000|2022-06-10 19:10:00|56.36|53.96|56.74|54.34|57.57|55.17|56.22|53.82|0
1654888500000|2022-06-10 19:15:00|56.6|54.2|57.85|55.45|58|55.6|56.55|54.15|0
1654888800000|2022-06-10 19:20:00|57.95|55.55|57.56|55.16|57.95|55.55|55.69|53.29|0
1654889100000|2022-06-10 19:25:00|57.75|55.35|58.15|55.75|59.69|57.29|57.7|55.3|0
1654889400000|2022-06-10 19:30:00|58.1|55.7|56.93|54.53|58.15|55.75|56.64|54.24|0
1654889700000|2022-06-10 19:35:00|56.89|54.49|57.61|55.21|58.64|56.24|56.4|54|0
1654890000000|2022-06-10 19:40:00|57.51|55.11|55.59|53.19|58.05|55.65|55.17|52.77|0
1654890300000|2022-06-10 19:45:00|55.61|53.21|53.54|51.14|55.78|53.38|53.44|51.04|0
1654890600000|2022-06-10 19:50:00|53.35|50.95|53.96|51.56|54.88|52.48|52.78|50.38|0
1654890900000|2022-06-10 19:55:00|54.01|51.61|51.5|49.1|54.47|52.07|51.5|49.1|0
1654891200000|2022-06-10 20:00:00|51.52|49.12|51.79|49.39|52.06|49.66|50.27|47.87|0
1654891500000|2022-06-10 20:05:00|51.84|49.44|51.61|49.21|51.88|49.48|51.36|48.96|0
1654891800000|2022-06-10 20:10:00|51.65|49.25|53.13|50.73|53.88|51.48|51.45|49.05|0
1655103900000|2022-06-13 07:05:00|42.98|40.58|44.22|41.82|44.36|41.96|42.94|40.54|0
1655104200000|2022-06-13 07:10:00|44.14|41.74|42.94|40.54|44.14|41.74|42.59|40.19|0
1655104500000|2022-06-13 07:15:00|42.67|40.27|42.29|39.89|43.17|40.77|42.27|39.87|0
1655104800000|2022-06-13 07:20:00|42.46|40.06|43.44|41.04|43.5|41.1|42.31|39.91|0
1655105100000|2022-06-13 07:25:00|43.42|41.02|42.53|40.13|43.53|41.13|42.28|39.88|0
1655105400000|2022-06-13 07:30:00|42.59|40.19|41.25|38.85|42.59|40.19|41.17|38.77|0
1655105700000|2022-06-13 07:35:00|41.32|38.92|41.27|38.87|42.47|40.07|41.14|38.74|0
1655106000000|2022-06-13 07:40:00|41.38|38.98|40.91|38.51|41.66|39.26|40.87|38.47|0
1655106300000|2022-06-13 07:45:00|40.99|38.59|41.82|39.42|42|39.6|40.86|38.46|0
1655106600000|2022-06-13 07:50:00|41.81|39.41|41.77|39.37|42.43|40.03|41.66|39.26|0
1655106900000|2022-06-13 07:55:00|41.62|39.22|41.24|38.84|41.96|39.56|41.11|38.71|0
1655107200000|2022-06-13 08:00:00|41.09|38.69|40.08|37.68|41.17|38.77|40.06|37.66|0
1655107500000|2022-06-13 08:05:00|40.1|37.7|40.35|37.95|40.54|38.14|39.95|37.55|0
1655107800000|2022-06-13 08:10:00|40.37|37.97|40.05|37.65|41.15|38.75|40.03|37.63|0
1655108100000|2022-06-13 08:15:00|40.03|37.63|38.91|36.51|40.28|37.88|38.74|36.34|0
1655108400000|2022-06-13 08:20:00|38.97|36.57|38.88|36.48|39.38|36.98|38.86|36.46|0
1655108700000|2022-06-13 08:25:00|38.84|36.44|39.09|36.69|39.48|37.08|38.82|36.42|0
1655109000000|2022-06-13 08:30:00|39.02|36.62|40.32|37.92|40.32|37.92|38.88|36.48|0
1655109300000|2022-06-13 08:35:00|40.28|37.88|40|37.6|40.35|37.95|39.48|37.08|0
1655109600000|2022-06-13 08:40:00|39.97|37.57|40.28|37.88|40.75|38.35|39.62|37.22|0
1655109900000|2022-06-13 08:45:00|40.09|37.69|39.62|37.22|40.24|37.84|39.44|37.04|0
1655110200000|2022-06-13 08:50:00|39.64|37.24|39.72|37.32|39.95|37.55|38.03|35.63|0
1655110500000|2022-06-13 08:55:00|39.77|37.37|39.2|36.8|39.9|37.5|39.18|36.78|0
1655110800000|2022-06-13 09:00:00|39.14|36.74|40.08|37.68|40.08|37.68|39|36.6|0
1655111100000|2022-06-13 09:05:00|40.06|37.66|40.22|37.82|40.26|37.86|39.5|37.1|0
1655111400000|2022-06-13 09:10:00|40.15|37.75|39.86|37.46|40.22|37.82|39.72|37.32|0
1655111700000|2022-06-13 09:15:00|39.82|37.42|40.15|37.75|40.3|37.9|39.41|37.01|0
1655112000000|2022-06-13 09:20:00|40.18|37.78|39.87|37.47|41.07|38.67|39.78|37.38|0
1655112300000|2022-06-13 09:25:00|39.89|37.49|39.86|37.46|40.18|37.78|39.73|37.33|0
1655112600000|2022-06-13 09:30:00|39.89|37.49|39.67|37.27|40.11|37.71|39.53|37.13|0
1655112900000|2022-06-13 09:35:00|39.93|37.53|39.6|37.2|40.04|37.64|39.17|36.77|0
1655113200000|2022-06-13 09:40:00|39.67|37.27|39.49|37.09|39.96|37.56|38.96|36.56|0
1655113500000|2022-06-13 09:45:00|39.56|37.16|40|37.6|40.12|37.72|39.35|36.95|0
1655113800000|2022-06-13 09:50:00|39.96|37.56|39.6|37.2|40.01|37.61|39.53|37.13|0
1655114100000|2022-06-13 09:55:00|39.53|37.13|40.14|37.74|40.43|38.03|39.24|36.84|0
1655114400000|2022-06-13 10:00:00|40.25|37.85|40.14|37.74|40.58|38.18|39.81|37.41|0
1655114700000|2022-06-13 10:05:00|40.1|37.7|40.91|38.51|40.91|38.51|39.99|37.59|0
1655115000000|2022-06-13 10:10:00|40.94|38.54|41.29|38.89|41.41|39.01|40.79|38.39|0
1655115300000|2022-06-13 10:15:00|41.24|38.84|40.59|38.19|41.24|38.84|40.39|37.99|0
1655115600000|2022-06-13 10:20:00|40.57|38.17|40.39|37.99|40.87|38.47|40.19|37.79|0
1655115900000|2022-06-13 10:25:00|40.24|37.84|40.51|38.11|40.87|38.47|40.24|37.84|0
1655116200000|2022-06-13 10:30:00|40.53|38.13|41.35|38.95|41.4|39|40.35|37.95|0
1655116500000|2022-06-13 10:35:00|41.36|38.96|40.86|38.46|41.53|39.13|40.66|38.26|0
1655116800000|2022-06-13 10:40:00|40.84|38.44|41.45|39.05|41.53|39.13|40.77|38.37|0
1655117100000|2022-06-13 10:45:00|41.42|39.02|40.9|38.5|41.49|39.09|40.69|38.29|0
1655117400000|2022-06-13 10:50:00|40.86|38.46|41.41|39.01|41.49|39.09|40.68|38.28|0
1655117700000|2022-06-13 10:55:00|41.43|39.03|40.95|38.55|41.53|39.13|40.8|38.4|0
1655118000000|2022-06-13 11:00:00|41.19|38.79|41.8|39.4|41.97|39.57|41.15|38.75|0
1655118300000|2022-06-13 11:05:00|41.82|39.42|41.04|38.64|42.01|39.61|40.93|38.53|0
1655118600000|2022-06-13 11:10:00|41.08|38.68|40.82|38.42|41.08|38.68|40.47|38.07|0
1655118900000|2022-06-13 11:15:00|40.78|38.38|40.74|38.34|41.35|38.95|40.63|38.23|0
1655119200000|2022-06-13 11:20:00|40.63|38.23|40.12|37.72|40.82|38.42|40.08|37.68|0
1655119500000|2022-06-13 11:25:00|40.21|37.81|40.7|38.3|41.07|38.67|40.01|37.61|0
1655119800000|2022-06-13 11:30:00|40.74|38.34|40.19|37.79|41.18|38.78|40.12|37.72|0
1655120100000|2022-06-13 11:35:00|40.21|37.81|40.68|38.28|40.96|38.56|40.08|37.68|0
1655120400000|2022-06-13 11:40:00|40.72|38.32|39.68|37.28|40.83|38.43|39.68|37.28|0
1655120700000|2022-06-13 11:45:00|39.72|37.32|39.46|37.06|39.95|37.55|39.46|37.06|0
1655121000000|2022-06-13 11:50:00|39.5|37.1|39.62|37.22|39.71|37.31|39.21|36.81|0
1655121300000|2022-06-13 11:55:00|39.66|37.26|39.35|36.95|39.71|37.31|39.25|36.85|0
1655121600000|2022-06-13 12:00:00|39.39|36.99|40.57|38.17|40.99|38.59|39.39|36.99|0
1655121900000|2022-06-13 12:05:00|40.55|38.15|40.73|38.33|40.99|38.59|40.13|37.73|0
1655122200000|2022-06-13 12:10:00|40.77|38.37|41.88|39.48|41.88|39.48|40.64|38.24|0
1655122500000|2022-06-13 12:15:00|41.83|39.43|41.07|38.67|42.72|40.32|40.41|38.01|0
1655122800000|2022-06-13 12:20:00|41.1|38.7|41.51|39.11|41.63|39.23|41.03|38.63|0
1655123100000|2022-06-13 12:25:00|41.44|39.04|41.21|38.81|41.59|39.19|41.03|38.63|0
1655123400000|2022-06-13 12:30:00|41.18|38.78|40.99|38.59|41.59|39.19|40.99|38.59|0
1655123700000|2022-06-13 12:35:00|40.95|38.55|39.82|37.42|41.06|38.66|39.53|37.13|0
1655124000000|2022-06-13 12:40:00|39.71|37.31|39.39|36.99|39.97|37.57|39.08|36.68|0
1655124300000|2022-06-13 12:45:00|39.35|36.95|39.06|36.66|39.53|37.13|38.85|36.45|0
1655124600000|2022-06-13 12:50:00|39.1|36.7|38.95|36.55|39.6|37.2|38.88|36.48|0
1655124900000|2022-06-13 12:55:00|38.99|36.59|38.6|36.2|39.28|36.88|38.53|36.13|0
1655125200000|2022-06-13 13:00:00|38.56|36.16|38.35|35.95|38.56|36.16|38.17|35.77|0
1655125500000|2022-06-13 13:05:00|38.38|35.98|38.45|36.05|38.7|36.3|38.15|35.75|0
1655125800000|2022-06-13 13:10:00|38.38|35.98|39.19|36.79|39.26|36.86|38.08|35.68|0
1655126100000|2022-06-13 13:15:00|39.23|36.83|38.66|36.26|39.37|36.97|38.66|36.26|0
1655126400000|2022-06-13 13:20:00|38.62|36.22|38.19|35.79|38.66|36.26|38.11|35.71|0
1655126700000|2022-06-13 13:25:00|38.11|35.71|37.77|35.37|38.41|36.01|37.74|35.34|0
1655127000000|2022-06-13 13:30:00|37.63|35.23|39.73|37.33|40.33|37.93|37.63|35.23|0
1655127300000|2022-06-13 13:35:00|39.66|37.26|38.37|35.97|40.35|37.95|38.37|35.97|0
1655127600000|2022-06-13 13:40:00|38.23|35.83|38.54|36.14|38.72|36.32|36.8|34.4|0
1655127900000|2022-06-13 13:45:00|38.31|35.91|37.73|35.33|39.8|37.4|37.61|35.21|0
1655128200000|2022-06-13 13:50:00|37.7|35.3|37.93|35.53|38.61|36.21|37.48|35.08|0
1655128500000|2022-06-13 13:55:00|37.91|35.51|37.82|35.42|38.74|36.34|37.7|35.3|0
1655128800000|2022-06-13 14:00:00|37.94|35.54|37.26|34.86|39.11|36.71|33.63|31.23|0
1655129100000|2022-06-13 14:05:00|37.19|34.79|37.29|34.89|38.5|36.1|37.01|34.61|0
1655129400000|2022-06-13 14:10:00|37.25|34.85|35.87|33.47|37.74|35.34|35.4|33|0
1655129700000|2022-06-13 14:15:00|35.82|33.42|34.63|32.23|35.82|33.42|34.24|31.84|0
1655130000000|2022-06-13 14:20:00|34.5|32.1|34.05|31.65|35.19|32.79|34.05|31.65|0
1655130300000|2022-06-13 14:25:00|34.02|31.62|35.35|32.95|35.52|33.12|33.82|31.42|0
1655130600000|2022-06-13 14:30:00|35.29|32.89|34.58|32.18|35.55|33.15|33.68|31.28|0
1655130900000|2022-06-13 14:35:00|34.51|32.11|34.58|32.18|35.2|32.8|34.45|32.05|0
1655131200000|2022-06-13 14:40:00|34.45|32.05|32.95|30.55|34.45|32.05|32.74|30.34|0
1655131500000|2022-06-13 14:45:00|32.91|30.51|32.35|29.95|33.06|30.66|32.21|29.81|0
1655131800000|2022-06-13 14:50:00|32.32|29.92|32.93|30.53|33.09|30.69|32.2|29.8|0
1655132100000|2022-06-13 14:55:00|32.96|30.56|32.8|30.4|33.4|31|32.68|30.28|0
1655132400000|2022-06-13 15:00:00|32.93|30.53|31.94|29.54|32.96|30.56|31.72|29.32|0
1655132700000|2022-06-13 15:05:00|31.91|29.51|31.57|29.17|32.09|29.69|31.57|29.17|0
1655133000000|2022-06-13 15:10:00|31.51|29.11|32.43|30.03|32.46|30.06|31.18|28.78|0
1655133300000|2022-06-13 15:15:00|32.34|29.94|33.66|31.26|33.9|31.5|32.34|29.94|0
1655133600000|2022-06-13 15:20:00|33.6|31.2|35.17|32.77|35.17|32.77|33.44|31.04|0
1655133900000|2022-06-13 15:25:00|35.27|32.87|33.76|31.36|35.4|33|33.64|31.24|0
1655134200000|2022-06-13 15:30:00|33.73|31.33|33.95|31.55|34.31|31.91|32.92|30.52|0
1655134500000|2022-06-13 15:35:00|33.76|31.36|35.36|32.96|35.36|32.96|33.76|31.36|0
1655134800000|2022-06-13 15:40:00|35.39|32.99|35.79|33.39|36.23|33.83|34.85|32.45|0
1655135100000|2022-06-13 15:45:00|35.83|33.43|35.23|32.83|35.93|33.53|34.57|32.17|0
1655135400000|2022-06-13 15:50:00|35.25|32.85|33.96|31.56|35.66|33.26|33.89|31.49|0
1655135700000|2022-06-13 15:55:00|33.99|31.59|34.93|32.53|35|32.6|33.96|31.56|0
1655136000000|2022-06-13 16:00:00|34.77|32.37|35.85|33.45|36.17|33.77|34.26|31.86|0
1655136300000|2022-06-13 16:05:00|36.02|33.62|36.42|34.02|37.34|34.94|35.42|33.02|0
1655136600000|2022-06-13 16:10:00|36.18|33.78|36.93|34.53|37.86|35.46|35.92|33.52|0
1655136900000|2022-06-13 16:15:00|37|34.6|36.81|34.41|37.58|35.18|36.22|33.82|0
1655137200000|2022-06-13 16:20:00|36.83|34.43|36.86|34.46|37.69|35.29|36.49|34.09|0
1655137500000|2022-06-13 16:25:00|36.84|34.44|37.06|34.66|37.65|35.25|36.69|34.29|0
1655137800000|2022-06-13 16:30:00|36.89|34.49|38.67|36.27|39.06|36.66|36.52|34.12|0
1655138100000|2022-06-13 16:35:00|38.56|36.16|38.57|36.17|39.52|37.12|38.08|35.68|0
1655138400000|2022-06-13 16:40:00|38.67|36.27|37.21|34.81|38.67|36.27|37.07|34.67|0
1655138700000|2022-06-13 16:45:00|37.11|34.71|36.83|34.43|37.52|35.12|36.76|34.36|0
1655139000000|2022-06-13 16:50:00|36.73|34.33|36.08|33.68|37.45|35.05|36.02|33.62|0
1655139300000|2022-06-13 16:55:00|36.02|33.62|35.33|32.93|36.39|33.99|35.21|32.81|0
1655139600000|2022-06-13 17:00:00|35.35|32.95|34.93|32.05|35.59|32.95|33.34|30.46|0
1655139900000|2022-06-13 17:05:00|34.84|31.96|35.29|32.41|35.29|32.41|34.58|31.7|0
1655140200000|2022-06-13 17:10:00|35.26|32.38|35.29|32.41|35.29|32.41|34.64|31.76|0
1655140500000|2022-06-13 17:15:00|35.23|32.35|35.26|32.38|35.46|32.58|34.93|32.05|0
1655140800000|2022-06-13 17:20:00|35.03|32.15|34.9|32.02|35.27|32.39|34.6|31.72|0
1655141100000|2022-06-13 17:25:00|34.99|32.11|34.73|31.85|35.16|32.28|34.18|31.3|0
1655141400000|2022-06-13 17:30:00|34.64|31.76|34.15|31.27|35.12|32.24|34.09|31.21|0
1655141700000|2022-06-13 17:35:00|34.12|31.24|35.22|32.34|35.22|32.34|34.02|31.14|0
1655142000000|2022-06-13 17:40:00|35.19|32.31|36.86|33.98|36.86|33.98|35.19|32.31|0
1655142300000|2022-06-13 17:45:00|36.89|34.01|37.33|34.45|38.56|35.68|36.65|33.77|0
1655142600000|2022-06-13 17:50:00|37.29|34.41|36.27|33.39|37.61|34.73|35.97|33.09|0
1655142900000|2022-06-13 17:55:00|36.42|33.54|36.78|33.9|37.09|34.21|36.37|33.49|0
1655143200000|2022-06-13 18:00:00|36.74|33.86|35.49|33.09|36.78|33.9|35.19|32.79|0
1655143500000|2022-06-13 18:05:00|35.46|33.06|34.83|32.43|35.89|33.49|34.54|32.14|0
1655143800000|2022-06-13 18:10:00|34.76|32.36|34.21|31.81|35.09|32.69|34.15|31.75|0
1655144100000|2022-06-13 18:15:00|34.29|31.41|35.1|32.22|35.27|32.39|34.29|31.41|0
1655144400000|2022-06-13 18:20:00|35.13|32.25|35|32.12|35.79|32.91|34.94|32.06|0
1655144700000|2022-06-13 18:25:00|34.97|32.09|35|32.12|35.49|32.61|34.87|31.99|0
1655145000000|2022-06-13 18:30:00|34.9|32.02|34.77|31.89|35.16|32.28|33.71|30.83|0
1655145300000|2022-06-13 18:35:00|34.74|31.86|36.1|33.22|36.44|33.56|34.67|31.79|0
1655145600000|2022-06-13 18:40:00|36.24|33.36|36.17|33.29|36.95|34.07|35.7|32.82|0
1655145900000|2022-06-13 18:45:00|36.3|33.42|36|33.12|36.74|33.86|35.57|32.69|0
1655146200000|2022-06-13 18:50:00|35.9|33.02|35.3|32.42|35.9|33.02|35.04|32.16|0
1655146500000|2022-06-13 18:55:00|35.14|32.26|34.29|31.41|35.14|32.26|34.04|31.16|0
1655146800000|2022-06-13 19:00:00|34.13|31.25|35.04|32.16|35.33|32.45|33.33|30.45|0
1655147100000|2022-06-13 19:05:00|34.94|32.06|34.13|31.25|35.36|32.48|34.01|31.13|0
1655147400000|2022-06-13 19:10:00|34.1|31.22|33.53|30.65|34.13|31.25|33.31|30.43|0
1655147700000|2022-06-13 19:15:00|33.43|30.55|34|31.12|36.06|33.18|32.81|29.93|0
1655148000000|2022-06-13 19:20:00|33.84|30.96|33.56|30.68|34.55|31.67|32.43|29.55|0
1655148300000|2022-06-13 19:25:00|33.47|30.59|32.78|29.9|33.91|31.03|32.78|29.9|0
1655148600000|2022-06-13 19:30:00|32.8|29.92|32.35|29.47|33|30.12|31.81|28.93|0
1655148900000|2022-06-13 19:35:00|32.41|29.53|32.05|29.17|33.62|30.74|31.97|29.09|0
1655149200000|2022-06-13 19:40:00|32.09|29.21|33.11|30.23|33.48|30.6|31.41|28.53|0
1655149500000|2022-06-13 19:45:00|33.08|30.2|33.37|30.49|34.18|31.3|32.95|30.07|0
1655149800000|2022-06-13 19:50:00|33.34|30.46|33.31|30.43|33.42|30.54|31.95|29.07|0
1655150100000|2022-06-13 19:55:00|33.45|30.57|33.05|30.17|34.24|31.36|32.25|29.37|0
1655150400000|2022-06-13 20:00:00|32.86|29.98|32.99|30.11|32.99|30.11|31.86|28.98|0
1655150700000|2022-06-13 20:05:00|32.95|30.07|33.26|30.86|33.42|30.88|32.88|30|0
1655151000000|2022-06-13 20:10:00|33.28|30.88|32.99|30.59|33.84|31.44|32.96|30.56|0
1655151300000|2022-06-13 20:15:00|33.29|30.49|33.13|30.33|33.58|30.78|32.9|30.1|0
1655151600000|2022-06-13 20:20:00|33.1|30.3|32.6|29.8|33.16|30.36|32.57|29.77|0
1655151900000|2022-06-13 20:25:00|32.57|29.77|32.94|30.14|33.03|30.23|32.51|29.71|0
1655152200000|2022-06-13 20:30:00|32.97|30.17|33.27|30.47|33.41|30.61|32.97|30.17|0
1655152500000|2022-06-13 20:35:00|33.23|30.43|33.63|30.83|33.69|30.89|33.06|30.26|0
1655152800000|2022-06-13 20:40:00|33.59|30.79|33.63|30.83|33.75|30.95|33.45|30.65|0
1655153100000|2022-06-13 20:45:00|33.66|30.86|33.44|30.64|33.8|31|33.4|30.6|0
1655153400000|2022-06-13 20:50:00|33.42|30.62|33.51|30.71|33.58|30.78|33.2|30.4|0
1655153700000|2022-06-13 20:55:00|33.54|30.74|33.42|30.62|33.59|30.79|33.11|30.31|0
1655154000000|2022-06-13 21:00:00|33.41|30.61|33.34|30.54|33.46|30.66|33.32|30.52|0
1655154300000|2022-06-13 21:05:00|33.33|30.53|33.39|30.59|33.43|30.63|33.33|30.53|0
1655154600000|2022-06-13 21:10:00|33.35|30.55|33.32|30.52|33.41|30.61|33.29|30.49|0
1655154900000|2022-06-13 21:15:00|33.34|30.54|33.4|30.6|33.42|30.62|33.34|30.54|0
1655155200000|2022-06-13 21:20:00|33.39|30.59|33.55|30.75|33.55|30.75|33.36|30.56|0
1655155500000|2022-06-13 21:25:00|33.56|30.76|33.54|30.74|33.61|30.81|33.51|30.71|0
1655155800000|2022-06-13 21:30:00|33.55|30.75|33.56|30.76|33.64|30.84|33.54|30.74|0
1655156100000|2022-06-13 21:35:00|33.58|30.78|33.62|30.82|33.66|30.86|33.58|30.78|0
1655156400000|2022-06-13 21:40:00|33.61|30.81|33.54|30.74|33.61|30.81|33.52|30.72|0
1655156700000|2022-06-13 21:45:00|33.56|30.76|33.48|30.68|33.56|30.76|33.47|30.67|0
1655157000000|2022-06-13 21:50:00|33.51|30.71|33.53|30.73|33.59|30.79|33.47|30.67|0
1655157300000|2022-06-13 21:55:00|33.52|30.72|33.58|30.78|33.63|30.83|33.48|30.68|0
1655157600000|2022-06-13 22:00:00|33.62|30.82|34.05|31.25|34.4|31.6|33.62|30.82|0
1655157900000|2022-06-13 22:05:00|34.08|31.28|34.56|31.76|34.56|31.76|34.08|31.28|0
1655158200000|2022-06-13 22:10:00|34.53|31.73|34.56|31.76|34.66|31.86|34.47|31.67|0
1655158500000|2022-06-13 22:15:00|34.59|31.79|34.82|32.02|34.85|32.05|34.59|31.79|0
1655158800000|2022-06-13 22:20:00|34.83|32.03|34.77|31.97|34.88|32.08|34.56|31.76|0
1655159100000|2022-06-13 22:25:00|34.79|31.99|34.82|32.02|34.82|32.02|34.66|31.86|0
1655159400000|2022-06-13 22:30:00|34.8|32|34.62|31.82|34.85|32.05|34.56|31.76|0
1655159700000|2022-06-13 22:35:00|34.56|31.76|34.59|31.79|34.59|31.79|34.49|31.69|0
1655160000000|2022-06-13 22:40:00|34.57|31.77|34.44|31.64|34.62|31.82|34.36|31.56|0
1655160300000|2022-06-13 22:45:00|34.43|31.63|34.39|31.59|34.43|31.63|34.28|31.48|0
1655160600000|2022-06-13 22:50:00|34.36|31.56|34.36|31.56|34.38|31.58|34.2|31.4|0
1655160900000|2022-06-13 22:55:00|34.38|31.58|34.23|31.43|34.5|31.7|34.23|31.43|0
1655161200000|2022-06-13 23:00:00|34.26|31.46|34.07|31.27|34.36|31.56|34.07|31.27|0
1655161500000|2022-06-13 23:05:00|34.1|31.3|34.07|31.27|34.25|31.45|34.04|31.24|0
1655161800000|2022-06-13 23:10:00|34.04|31.24|33.86|31.06|34.08|31.28|33.78|30.98|0
1655162100000|2022-06-13 23:15:00|33.85|31.05|33.64|30.84|33.85|31.05|33.47|30.67|0
1655162400000|2022-06-13 23:20:00|33.62|30.82|33.88|31.08|33.91|31.11|33.61|30.81|0
1655162700000|2022-06-13 23:25:00|33.89|31.09|33.91|31.11|33.95|31.15|33.69|30.89|0
1655163000000|2022-06-13 23:30:00|33.87|31.07|33.54|30.74|33.97|31.17|33.53|30.73|0
1655163300000|2022-06-13 23:35:00|33.57|30.77|33.29|30.49|33.65|30.85|33.29|30.49|0
1655163600000|2022-06-13 23:40:00|33.27|30.47|33.12|30.32|33.27|30.47|33.1|30.3|0
1655163900000|2022-06-13 23:45:00|33.13|30.33|33.43|30.63|33.46|30.66|33.09|30.29|0
1655164200000|2022-06-13 23:50:00|33.44|30.64|33.54|30.74|33.59|30.79|33.38|30.58|0
1655164500000|2022-06-13 23:55:00|33.52|30.72|34.03|31.23|34.03|31.23|33.52|30.72|0
1655164800000|2022-06-14 00:00:00|34|31.2|33.77|30.97|34.31|31.51|33.65|30.85|0
1655165100000|2022-06-14 00:05:00|33.8|31|34.6|31.8|34.6|31.8|33.6|30.8|0
1655165400000|2022-06-14 00:10:00|34.55|31.75|34.76|31.96|34.99|32.19|34.54|31.74|0
1655165700000|2022-06-14 00:15:00|34.73|31.93|34.57|31.77|34.99|32.19|33.78|30.98|0
1655166000000|2022-06-14 00:20:00|34.59|31.79|35|32.2|35.12|32.32|34.18|31.38|0
1655166300000|2022-06-14 00:25:00|34.99|32.19|35.18|32.38|35.86|33.06|34.89|32.09|0
1655166600000|2022-06-14 00:30:00|35.21|32.41|35.77|32.97|35.81|33.01|34.94|32.14|0
1655166900000|2022-06-14 00:35:00|35.84|33.04|36.2|33.4|36.37|33.57|35.74|32.94|0
1655167200000|2022-06-14 00:40:00|36.24|33.44|36.12|33.32|36.4|33.6|35.95|33.15|0
1655167500000|2022-06-14 00:45:00|36.1|33.3|35.69|32.89|36.15|33.35|35.67|32.87|0
1655167800000|2022-06-14 00:50:00|35.7|32.9|35.9|33.1|35.97|33.17|35.5|32.7|0
1655168100000|2022-06-14 00:55:00|36|33.2|35.97|33.17|36.13|33.33|35.6|32.8|0
1655168400000|2022-06-14 01:00:00|35.93|33.13|36|33.2|36.1|33.3|35.65|32.85|0
1655168700000|2022-06-14 01:05:00|36.01|33.21|35.5|32.7|36.13|33.33|35.47|32.67|0
1655169000000|2022-06-14 01:10:00|35.52|32.72|35.57|32.77|35.76|32.96|35.47|32.67|0
1655169300000|2022-06-14 01:15:00|35.55|32.75|35.4|32.6|35.83|33.03|35.37|32.57|0
1655169600000|2022-06-14 01:20:00|35.47|32.67|35.73|32.93|35.76|32.96|35.33|32.53|0
1655169900000|2022-06-14 01:25:00|35.7|32.9|35.04|32.24|35.79|32.99|35.04|32.24|0
1655170200000|2022-06-14 01:30:00|35.01|32.21|35.56|32.76|35.59|32.79|34.81|32.01|0
1655170500000|2022-06-14 01:35:00|35.54|32.74|35.49|32.69|35.79|32.99|35.38|32.58|0
1655170800000|2022-06-14 01:40:00|35.53|32.73|35.07|32.27|35.53|32.73|35.07|32.27|0
1655171100000|2022-06-14 01:45:00|35|32.2|34.71|31.91|35|32.2|34.52|31.72|0
1655171400000|2022-06-14 01:50:00|34.68|31.88|34.64|31.84|34.98|32.18|34.52|31.72|0
1655171700000|2022-06-14 01:55:00|34.58|31.78|34.55|31.75|34.68|31.88|34.3|31.5|0
1655172000000|2022-06-14 02:00:00|34.48|31.68|34.74|31.94|34.97|32.17|34.43|31.63|0
1655172300000|2022-06-14 02:05:00|34.77|31.97|35.32|32.52|35.39|32.59|34.64|31.84|0
1655172600000|2022-06-14 02:10:00|35.26|32.46|35.16|32.36|35.39|32.59|35.03|32.23|0
1655172900000|2022-06-14 02:15:00|35.13|32.33|34.96|32.16|35.39|32.59|34.9|32.1|0
1655173200000|2022-06-14 02:20:00|34.98|32.18|35.22|32.42|35.27|32.47|34.96|32.16|0
1655173500000|2022-06-14 02:25:00|35.19|32.39|35.12|32.32|35.29|32.49|34.93|32.13|0
1655173800000|2022-06-14 02:30:00|35.11|32.31|35.38|32.58|35.58|32.78|35.06|32.26|0
1655174100000|2022-06-14 02:35:00|35.42|32.62|35.48|32.68|35.61|32.81|35.35|32.55|0
1655174400000|2022-06-14 02:40:00|35.51|32.71|35.38|32.58|35.65|32.85|35.32|32.52|0
1655174700000|2022-06-14 02:45:00|35.35|32.55|35.38|32.58|35.58|32.78|35.22|32.42|0
1655175000000|2022-06-14 02:50:00|35.4|32.6|35.48|32.68|35.61|32.81|35.38|32.58|0
1655175300000|2022-06-14 02:55:00|35.46|32.66|35.71|32.91|35.79|32.99|35.44|32.64|0
1655175600000|2022-06-14 03:00:00|35.67|32.87|36.07|33.27|36.11|33.31|35.67|32.87|0
1655175900000|2022-06-14 03:05:00|36.11|33.31|35.87|33.07|36.11|33.31|35.84|33.04|0
1655176200000|2022-06-14 03:10:00|35.9|33.1|36.27|33.47|36.34|33.54|35.9|33.1|0
1655176500000|2022-06-14 03:15:00|36.25|33.45|36.07|33.27|36.25|33.45|36.04|33.24|0
1655176800000|2022-06-14 03:20:00|36.05|33.25|36.17|33.37|36.2|33.4|36.03|33.23|0
1655177100000|2022-06-14 03:25:00|36.15|33.35|36.18|33.38|36.3|33.5|36.07|33.27|0
1655177400000|2022-06-14 03:30:00|36.2|33.4|36.7|33.9|36.84|34.04|36.13|33.33|0
1655177700000|2022-06-14 03:35:00|36.67|33.87|36.5|33.7|36.8|34|36.47|33.67|0
1655178000000|2022-06-14 03:40:00|36.47|33.67|36.48|33.68|36.5|33.7|36.33|33.53|0
1655178300000|2022-06-14 03:45:00|36.46|33.66|36.5|33.7|36.67|33.87|36.36|33.56|0
1655178600000|2022-06-14 03:50:00|36.46|33.66|36.7|33.9|36.71|33.91|36.4|33.6|0
1655178900000|2022-06-14 03:55:00|36.66|33.86|36.6|33.8|36.8|34|36.5|33.7|0
1655179200000|2022-06-14 04:00:00|36.63|33.83|36.98|34.18|38.21|35.41|36.63|33.83|0
1655179500000|2022-06-14 04:05:00|37.04|34.24|37.28|34.48|37.28|34.48|36.94|34.14|0
1655179800000|2022-06-14 04:10:00|37.25|34.45|37.39|34.59|37.52|34.72|37.11|34.31|0
1655180100000|2022-06-14 04:15:00|37.44|34.64|37.52|34.72|37.66|34.86|37.32|34.52|0
1655180400000|2022-06-14 04:20:00|37.49|34.69|36.68|33.88|37.56|34.76|36.55|33.75|0
1655180700000|2022-06-14 04:25:00|36.72|33.92|36.85|34.05|36.89|34.09|36.38|33.58|0
1655181000000|2022-06-14 04:30:00|36.84|34.04|36.6|33.8|36.84|34.04|36.31|33.51|0
1655181300000|2022-06-14 04:35:00|36.56|33.76|36.46|33.66|36.58|33.78|36.21|33.41|0
1655181600000|2022-06-14 04:40:00|36.41|33.61|36.44|33.64|36.51|33.71|36.34|33.54|0
1655181900000|2022-06-14 04:45:00|36.41|33.61|36.17|33.37|36.44|33.64|36.04|33.24|0
1655182200000|2022-06-14 04:50:00|36.14|33.34|36.44|33.64|36.54|33.74|35.97|33.17|0
1655182500000|2022-06-14 04:55:00|36.46|33.66|36.51|33.71|36.61|33.81|36.37|33.57|0
1655182800000|2022-06-14 05:00:00|36.54|33.74|36.81|34.01|36.91|34.11|36.37|33.57|0
1655183100000|2022-06-14 05:05:00|36.85|34.05|36.98|34.18|37.22|34.42|36.83|34.03|0
1655183400000|2022-06-14 05:10:00|37.05|34.25|36.88|34.08|37.24|34.44|36.71|33.91|0
1655183700000|2022-06-14 05:15:00|36.84|34.04|36.67|33.87|36.84|34.04|36.54|33.74|0
1655184000000|2022-06-14 05:20:00|36.65|33.85|36.1|33.3|36.74|33.94|36.08|33.28|0
1655184300000|2022-06-14 05:25:00|36.06|33.26|36.06|33.26|36.3|33.5|35.96|33.16|0
1655184600000|2022-06-14 05:30:00|36.09|33.29|35.93|33.13|36.43|33.63|35.79|32.99|0
1655184900000|2022-06-14 05:35:00|35.96|33.16|36.07|33.27|36.4|33.6|35.93|33.13|0
1655185200000|2022-06-14 05:40:00|36.06|33.26|36.73|33.93|36.91|34.11|36.06|33.26|0
1655185500000|2022-06-14 05:45:00|36.7|33.9|36.73|33.93|37.01|34.21|36.6|33.8|0
1655185800000|2022-06-14 05:50:00|36.7|33.9|37.21|34.41|37.25|34.45|36.63|33.83|0
1655186100000|2022-06-14 05:55:00|37.25|34.45|37.01|34.21|37.35|34.55|36.94|34.14|0
1655186400000|2022-06-14 06:00:00|36.94|34.14|37.56|34.76|37.8|35|36.77|33.97|0
1655186700000|2022-06-14 06:05:00|37.52|34.72|37.68|34.88|37.71|34.91|37.35|34.55|0
1655187000000|2022-06-14 06:10:00|37.66|34.86|37.76|34.96|37.83|35.03|37.42|34.62|0
1655187300000|2022-06-14 06:15:00|37.73|34.93|37.9|35.1|38.01|35.21|37.59|34.79|0
1655187600000|2022-06-14 06:20:00|37.94|35.14|37.46|34.66|37.97|35.17|37.41|34.61|0
1655187900000|2022-06-14 06:25:00|37.45|34.65|37.03|34.23|37.81|35.01|37.03|34.23|0
1655188200000|2022-06-14 06:30:00|37.07|34.27|37|34.2|40.23|37.43|36.35|33.55|0
1655188500000|2022-06-14 06:35:00|37.03|34.23|36.41|33.61|37.03|34.23|36.36|33.56|0
1655188800000|2022-06-14 06:40:00|36.38|33.58|36.62|33.82|36.76|33.96|36.35|33.55|0
1655189100000|2022-06-14 06:45:00|36.65|33.85|37.13|34.33|37.13|34.33|36.62|33.82|0
1655189400000|2022-06-14 06:50:00|37.06|34.26|36.86|34.06|37.06|34.26|36.79|33.99|0
1655189700000|2022-06-14 06:55:00|36.82|34.02|36.79|33.99|36.96|34.16|36.55|33.75|0
1655190000000|2022-06-14 07:00:00|36.58|33.78|36.43|33.63|36.8|34|36.31|33.51|0
1655190300000|2022-06-14 07:05:00|36.28|33.88|35.84|33.44|36.76|34.36|35.7|33.3|0
1655190600000|2022-06-14 07:10:00|35.77|33.37|35.2|32.8|36.04|33.64|35.13|32.73|0
1655190900000|2022-06-14 07:15:00|35.26|32.86|35.23|32.83|35.53|33.13|34.78|32.38|0
1655191200000|2022-06-14 07:20:00|35.3|32.9|35.74|33.34|35.88|33.48|34.43|32.03|0
1655191500000|2022-06-14 07:25:00|35.71|33.31|35.34|32.94|35.81|33.41|34.88|32.48|0
1655191800000|2022-06-14 07:30:00|35.31|32.91|35.94|33.54|36.04|33.64|34.75|32.35|0
1655192100000|2022-06-14 07:35:00|35.91|33.51|35.74|33.34|36.04|33.64|35.51|33.11|0
1655192400000|2022-06-14 07:40:00|35.77|33.37|36.52|34.12|36.59|34.19|35.74|33.34|0
1655192700000|2022-06-14 07:45:00|36.55|34.15|36.86|34.46|37.12|34.72|36.43|34.03|0
1655193000000|2022-06-14 07:50:00|36.82|34.42|36.82|34.42|37.41|35.01|36.72|34.32|0
1655193300000|2022-06-14 07:55:00|36.79|34.39|36.56|34.16|37.15|34.75|35.86|33.46|0
1655193600000|2022-06-14 08:00:00|36.42|34.02|35.99|33.59|36.79|34.39|35.41|33.01|0
1655193900000|2022-06-14 08:05:00|35.98|33.58|35.41|33.01|35.98|33.58|35.11|32.71|0
1655194200000|2022-06-14 08:10:00|35.32|32.92|35.67|33.27|36.08|33.68|35.27|32.87|0
1655194500000|2022-06-14 08:15:00|35.77|33.37|35.41|33.01|36.08|33.68|35.34|32.94|0
1655194800000|2022-06-14 08:20:00|35.37|32.97|35.81|33.41|35.91|33.51|35.37|32.97|0
1655195100000|2022-06-14 08:25:00|35.77|33.37|36.06|33.66|36.18|33.78|35.54|33.14|0
1655195400000|2022-06-14 08:30:00|36.01|33.61|36.14|33.74|36.19|33.79|35.29|32.89|0
1655195700000|2022-06-14 08:35:00|36.11|33.71|35.1|32.7|36.17|33.77|35.1|32.7|0
1655196000000|2022-06-14 08:40:00|35.14|32.74|35.36|32.96|35.56|33.16|34.21|31.81|0
1655196300000|2022-06-14 08:45:00|35.38|32.98|34.84|32.44|35.53|33.13|34.84|32.44|0
1655196600000|2022-06-14 08:50:00|34.82|32.42|34.44|32.04|35|32.6|34.44|32.04|0
1655196900000|2022-06-14 08:55:00|34.49|32.09|34.24|31.84|34.78|32.38|33.81|31.41|0
1655197200000|2022-06-14 09:00:00|34.21|31.81|34.37|31.97|34.58|32.18|33.95|31.55|0
1655197500000|2022-06-14 09:05:00|34.34|31.94|33.98|31.58|34.4|32|33.89|31.49|0
1655197800000|2022-06-14 09:10:00|34.01|31.61|33.58|31.18|34.13|31.73|33.53|31.13|0
1655198100000|2022-06-14 09:15:00|33.56|31.16|34.08|31.68|34.17|31.77|33.47|31.07|0
1655198400000|2022-06-14 09:20:00|34.12|31.72|34.58|32.18|34.69|32.29|33.92|31.52|0
1655198700000|2022-06-14 09:25:00|34.5|32.1|33.66|31.26|34.5|32.1|33.64|31.24|0
1655199000000|2022-06-14 09:30:00|33.67|31.27|33.53|31.13|34.07|31.67|33.53|31.13|0
1655199300000|2022-06-14 09:35:00|33.59|31.19|34.2|31.8|34.56|32.16|33.58|31.18|0
1655199600000|2022-06-14 09:40:00|34.14|31.74|34.49|32.09|34.52|32.12|34.14|31.74|0
1655199900000|2022-06-14 09:45:00|34.51|32.11|34.59|32.19|34.75|32.35|34.26|31.86|0
1655200200000|2022-06-14 09:50:00|34.54|32.14|34.23|31.83|34.64|32.24|34.17|31.77|0
1655200500000|2022-06-14 09:55:00|34.21|31.81|33.61|31.21|34.29|31.89|33.56|31.16|0
1655200800000|2022-06-14 10:00:00|33.59|31.19|32.52|30.12|33.66|31.26|32.43|30.03|0
1655201100000|2022-06-14 10:05:00|32.51|30.11|32.89|30.49|32.99|30.59|32.49|30.09|0
1655201400000|2022-06-14 10:10:00|32.86|30.46|32.33|29.93|32.89|30.49|32.29|29.89|0
1655201700000|2022-06-14 10:15:00|32.27|29.87|32.09|29.69|32.46|30.06|31.95|29.55|0
1655202000000|2022-06-14 10:20:00|32.06|29.66|32.3|29.9|32.6|30.2|31.9|29.5|0
1655202300000|2022-06-14 10:25:00|32.33|29.93|32.18|29.78|32.33|29.93|31.93|29.53|0
1655202600000|2022-06-14 10:30:00|32.16|29.76|33.2|30.8|33.2|30.8|31.9|29.5|0
1655202900000|2022-06-14 10:35:00|33.17|30.77|33.05|30.65|33.3|30.9|32.7|30.3|0
1655203200000|2022-06-14 10:40:00|33|30.6|33.3|30.9|33.34|30.94|32.7|30.3|0
1655203500000|2022-06-14 10:45:00|33.33|30.93|33.84|31.44|34.06|31.66|33.33|30.93|0
1655203800000|2022-06-14 10:50:00|33.85|31.45|33.82|31.42|34.03|31.63|33.61|31.21|0
1655204100000|2022-06-14 10:55:00|33.8|31.4|33.42|31.02|33.8|31.4|33.39|30.99|0
1655204400000|2022-06-14 11:00:00|33.39|30.99|33.2|30.8|33.48|31.08|32.76|30.36|0
1655204700000|2022-06-14 11:05:00|33.17|30.77|32.48|30.08|33.23|30.83|32.42|30.02|0
1655205000000|2022-06-14 11:10:00|32.46|30.06|33.44|31.04|33.52|31.12|32.38|29.98|0
1655205300000|2022-06-14 11:15:00|33.48|31.08|33.35|30.95|33.55|31.15|33.13|30.73|0
1655205600000|2022-06-14 11:20:00|33.54|31.14|33.6|31.2|33.79|31.39|33.41|31.01|0
1655205900000|2022-06-14 11:25:00|33.63|31.23|33.35|30.95|33.74|31.34|33.35|30.95|0
1655206200000|2022-06-14 11:30:00|33.22|30.82|33.06|30.66|33.65|31.25|33|30.6|0
1655206500000|2022-06-14 11:35:00|33.04|30.64|32.84|30.44|33.04|30.64|32.53|30.13|0
1655206800000|2022-06-14 11:40:00|32.86|30.46|32.5|30.1|32.9|30.5|32.44|30.04|0
1655207100000|2022-06-14 11:45:00|32.48|30.08|32.65|30.25|32.87|30.47|32.19|29.79|0
1655207400000|2022-06-14 11:50:00|32.68|30.28|32.37|29.97|32.9|30.5|32.37|29.97|0
1655207700000|2022-06-14 11:55:00|32.28|29.88|32.05|29.65|32.56|30.16|31.97|29.57|0
1655208000000|2022-06-14 12:00:00|32.12|29.72|33.18|30.78|33.69|31.29|32.06|29.66|0
1655208300000|2022-06-14 12:05:00|33.24|30.84|32.83|30.43|33.43|31.03|32.83|30.43|0
1655208600000|2022-06-14 12:10:00|32.87|30.47|32.74|30.34|32.87|30.47|32.58|30.18|0
1655208900000|2022-06-14 12:15:00|32.75|30.35|32.96|30.56|33.21|30.81|32.66|30.26|0
1655209200000|2022-06-14 12:20:00|32.99|30.59|33.3|30.9|33.46|31.06|32.93|30.53|0
1655209500000|2022-06-14 12:25:00|33.27|30.87|32.88|30.48|33.4|31|32.88|30.48|0
1655209800000|2022-06-14 12:30:00|32.91|30.51|34.42|32.02|34.45|32.05|32.91|30.51|0
1655210100000|2022-06-14 12:35:00|34.45|32.05|34.42|32.02|34.49|32.09|33.92|31.52|0
1655210400000|2022-06-14 12:40:00|34.45|32.05|35.14|32.74|35.87|33.47|34.45|32.05|0
1655210700000|2022-06-14 12:45:00|35.17|32.77|34|31.6|35.17|32.77|34|31.6|0
1655211000000|2022-06-14 12:50:00|34.03|31.63|33.84|31.44|34.29|31.89|33.77|31.37|0
1655211300000|2022-06-14 12:55:00|33.87|31.47|34|31.6|34.45|32.05|33.81|31.41|0
1655211600000|2022-06-14 13:00:00|33.87|31.47|34.51|32.11|34.58|32.18|33.8|31.4|0
1655211900000|2022-06-14 13:05:00|34.45|32.05|33.83|31.43|34.45|32.05|33.42|31.02|0
1655212200000|2022-06-14 13:10:00|33.8|31.4|33.77|31.37|34.12|31.72|33.59|31.19|0
1655212500000|2022-06-14 13:15:00|33.8|31.4|34.64|32.24|34.89|32.49|33.8|31.4|0
1655212800000|2022-06-14 13:20:00|34.69|32.29|35.23|32.83|35.33|32.93|34.58|32.18|0
1655213100000|2022-06-14 13:25:00|35.26|32.86|33.77|31.37|35.26|32.86|33.77|31.37|0
1655213400000|2022-06-14 13:30:00|33.73|31.33|33.38|30.98|33.99|31.59|32.44|30.04|0
1655213700000|2022-06-14 13:35:00|33.45|31.05|32.97|30.57|33.8|31.4|32.79|30.39|0
1655214000000|2022-06-14 13:40:00|32.78|30.38|30.86|28.46|32.78|30.38|30.86|28.46|0
1655214300000|2022-06-14 13:45:00|29.83|27.43|31.1|28.7|31.83|29.43|29.83|27.43|0
1655214600000|2022-06-14 13:50:00|31.13|28.73|33.43|31.03|33.43|31.03|30.15|27.75|0
1655214900000|2022-06-14 13:55:00|33.52|31.12|32.82|30.42|33.75|31.35|31.79|29.39|0
1655215200000|2022-06-14 14:00:00|32.73|30.33|31.98|29.58|33.3|30.9|31.92|29.52|0
1655215500000|2022-06-14 14:05:00|32.01|29.61|31.17|28.77|32.47|30.07|30.94|28.54|0
1655215800000|2022-06-14 14:10:00|31.18|28.78|30.37|27.97|31.36|28.96|30.09|27.69|0
1655216100000|2022-06-14 14:15:00|30.19|27.79|29.84|27.44|30.46|28.06|29.75|27.35|0
1655216400000|2022-06-14 14:20:00|29.67|27.27|28.13|25.73|29.67|27.27|27.02|24.62|0
1655216700000|2022-06-14 14:25:00|27.99|25.59|28.48|26.08|28.93|26.53|27.54|25.14|0
1655217000000|2022-06-14 14:30:00|28.4|26|28.93|26.53|29.31|26.91|28.12|25.72|0
1655217300000|2022-06-14 14:35:00|28.96|26.56|28.68|26.28|29.28|26.88|28.31|25.91|0
1655217600000|2022-06-14 14:40:00|28.51|26.11|27.55|25.15|28.73|26.33|27.42|25.02|0
1655217900000|2022-06-14 14:45:00|27.77|25.37|29.55|27.15|29.55|27.15|27.44|25.04|0
1655218200000|2022-06-14 14:50:00|29.6|27.2|29.67|27.27|30.85|28.45|29.23|26.83|0
1655218500000|2022-06-14 14:55:00|29.58|27.18|29.64|27.24|30.14|27.74|29.32|26.92|0
1655218800000|2022-06-14 15:00:00|29.46|27.06|29.75|27.35|30.4|28|29.35|26.95|0
1655219100000|2022-06-14 15:05:00|29.81|27.41|28.4|26|29.81|27.41|28.32|25.92|0
1655219400000|2022-06-14 15:10:00|28.38|25.98|28.04|25.64|28.43|26.03|27.82|25.42|0
1655219700000|2022-06-14 15:15:00|28.01|25.61|27.81|25.41|28.53|26.13|27.28|24.88|0
1655220000000|2022-06-14 15:20:00|27.72|25.32|28.39|25.99|28.39|25.99|26.99|24.59|0
1655220300000|2022-06-14 15:25:00|28.34|25.94|28.06|25.66|28.9|26.5|28|25.6|0
1655220600000|2022-06-14 15:30:00|28.03|25.63|28.65|26.25|28.79|26.39|27.34|24.94|0
1655220900000|2022-06-14 15:35:00|28.67|26.27|28.38|25.98|29.79|27.39|28.24|25.84|0
1655221200000|2022-06-14 15:40:00|28.35|25.95|29.15|26.75|29.29|26.89|28.18|25.78|0
1655221500000|2022-06-14 15:45:00|29.18|26.78|28.41|26.01|29.44|27.04|28.3|25.9|0
1655221800000|2022-06-14 15:50:00|28.35|25.95|28.69|26.29|28.83|26.43|27.93|25.53|0
1655222100000|2022-06-14 15:55:00|28.72|26.32|29.12|26.72|29.49|27.09|28.63|26.23|0
1655222400000|2022-06-14 16:00:00|29.09|26.69|27.79|25.39|29.09|26.69|27.54|25.14|0
1655222700000|2022-06-14 16:05:00|27.71|25.31|27.62|25.22|27.82|25.42|27.38|24.98|0
1655223000000|2022-06-14 16:10:00|27.6|25.2|26.07|23.67|27.96|25.56|26.02|23.62|0
1655223300000|2022-06-14 16:15:00|26.04|23.64|27.04|24.64|27.17|24.77|25.81|23.41|0
1655223600000|2022-06-14 16:20:00|27.06|24.66|26.68|24.28|27.39|24.99|26.25|23.85|0
1655223900000|2022-06-14 16:25:00|26.71|24.31|26.33|23.93|26.71|24.31|26.23|23.83|0
1655224200000|2022-06-14 16:30:00|26.36|23.96|26.09|23.69|26.57|24.17|25.8|23.4|0
1655224500000|2022-06-14 16:35:00|26.07|23.67|25.7|23.3|26.17|23.77|25.46|23.06|0
1655224800000|2022-06-14 16:40:00|25.68|23.28|27.23|24.83|27.42|25.02|25.49|23.09|0
1655225100000|2022-06-14 16:45:00|27.12|24.72|27.47|25.07|27.5|25.1|26.98|24.58|0
1655225400000|2022-06-14 16:50:00|27.42|25.02|27.47|25.07|27.72|25.32|27.04|24.64|0
1655225700000|2022-06-14 16:55:00|27.64|25.24|28.22|25.82|28.25|25.85|27.58|25.18|0
1655226000000|2022-06-14 17:00:00|28.16|25.76|28.16|25.76|28.61|26.21|27.69|25.29|0
1655226300000|2022-06-14 17:05:00|28.13|25.73|29.1|26.7|29.24|26.84|27.94|25.54|0
1655226600000|2022-06-14 17:10:00|29.15|26.75|28.87|26.47|29.33|26.93|28.7|26.3|0
1655226900000|2022-06-14 17:15:00|28.94|26.54|30.32|27.92|30.56|28.16|28.87|26.47|0
1655227200000|2022-06-14 17:20:00|30.38|27.98|30.26|27.86|31.01|28.61|30.26|27.86|0
1655227500000|2022-06-14 17:25:00|30.29|27.89|29.18|26.78|30.29|27.89|29.18|26.78|0
1655227800000|2022-06-14 17:30:00|29.01|26.61|28.44|26.04|29.27|26.87|28.35|25.95|0
1655228100000|2022-06-14 17:35:00|28.38|25.98|27.77|25.37|28.58|26.18|27.74|25.34|0
1655228400000|2022-06-14 17:40:00|27.6|25.2|27.08|24.68|27.88|25.48|26.79|24.39|0
1655228700000|2022-06-14 17:45:00|27.12|24.72|27.08|24.68|27.57|25.17|26.73|24.33|0
1655229000000|2022-06-14 17:50:00|27.14|24.74|27.52|25.12|27.54|25.14|26.97|24.57|0
1655229300000|2022-06-14 17:55:00|27.43|25.03|27.24|24.84|27.82|25.42|27.2|24.8|0
1655229600000|2022-06-14 18:00:00|27.35|24.95|27.21|24.81|27.68|25.28|26.96|24.56|0
1655229900000|2022-06-14 18:05:00|27.18|24.78|27.92|25.52|28.15|25.75|27.02|24.62|0
1655230200000|2022-06-14 18:10:00|27.89|25.49|26.93|24.53|27.89|25.49|26.72|24.32|0
1655230500000|2022-06-14 18:15:00|26.99|24.59|27.23|24.83|27.28|24.88|26.85|24.45|0
1655230800000|2022-06-14 18:20:00|27.26|24.86|27.17|24.77|27.67|25.27|27.04|24.64|0
1655231100000|2022-06-14 18:25:00|27.13|24.73|27.2|24.8|27.45|25.05|26.82|24.42|0
1655231400000|2022-06-14 18:30:00|27.17|24.77|27.17|24.77|27.2|24.8|26.45|24.05|0
1655231700000|2022-06-14 18:35:00|27.2|24.8|27.31|24.91|27.53|25.13|26.9|24.5|0
1655232000000|2022-06-14 18:40:00|27.23|24.83|26.31|23.91|27.34|24.94|26.23|23.83|0
1655232300000|2022-06-14 18:45:00|26.3|23.9|25.84|23.44|26.66|24.26|25.78|23.38|0
1655232600000|2022-06-14 18:50:00|25.81|23.41|25.85|23.45|26.34|23.94|25.57|23.17|0
1655232900000|2022-06-14 18:55:00|25.81|23.41|25.76|23.36|26.07|23.67|25.65|23.25|0
1655233200000|2022-06-14 19:00:00|25.68|23.28|25.48|23.08|25.86|23.46|25.01|22.63|0
1655233500000|2022-06-14 19:05:00|25.4|23|24.64|22.29|25.48|23.08|24.61|22.27|0
1655233800000|2022-06-14 19:10:00|24.66|22.31|24.22|21.91|24.98|22.6|23.79|21.52|0
1655234100000|2022-06-14 19:15:00|24.19|21.89|24.04|21.75|24.32|22.01|23.85|21.58|0
1655234400000|2022-06-14 19:20:00|24.06|21.77|24.24|21.93|24.66|22.32|24.06|21.77|0
1655234700000|2022-06-14 19:25:00|24.27|21.96|25.74|23.34|25.87|23.47|24.22|21.91|0
1655235000000|2022-06-14 19:30:00|25.79|23.39|26.45|24.05|26.99|24.59|25.69|23.29|0
1655235300000|2022-06-14 19:35:00|26.46|24.06|27.73|25.33|28.09|25.69|26.46|24.06|0
1655235600000|2022-06-14 19:40:00|27.7|25.3|27.1|24.7|28.54|26.14|27.07|24.67|0
1655235900000|2022-06-14 19:45:00|27.26|24.86|28.3|25.9|28.63|26.23|27.02|24.62|0
1655236200000|2022-06-14 19:50:00|28.26|25.86|27.1|24.7|28.26|25.86|26.8|24.4|0
1655236500000|2022-06-14 19:55:00|27.15|24.75|27.18|24.78|27.42|25.02|26.77|24.37|0
1655236800000|2022-06-14 20:00:00|27.24|24.84|26.53|24.13|27.56|25.16|26.45|24.05|0
1655237100000|2022-06-14 20:05:00|26.5|24.1|26.77|24.37|26.89|24.49|26.47|24.07|0
1655237400000|2022-06-14 20:10:00|26.79|24.39|26.56|24.16|27.06|24.66|26.56|24.16|0
1655237700000|2022-06-14 20:15:00|26.62|24.08|26.62|24.08|26.76|24.21|26.51|23.98|0
1655238000000|2022-06-14 20:20:00|26.58|24.04|26.37|23.86|26.81|24.25|26.26|23.76|0
1655238300000|2022-06-14 20:25:00|26.46|23.94|26.23|23.74|26.46|23.94|26.23|23.74|0
1655238600000|2022-06-14 20:30:00|26.26|23.76|26.54|24.01|26.74|24.19|26.23|23.74|0
1655238900000|2022-06-14 20:35:00|26.53|24|26.71|24.16|26.72|24.18|26.53|24|0
1655239200000|2022-06-14 20:40:00|26.69|24.15|26.91|24.34|26.91|24.34|26.67|24.13|0
1655239500000|2022-06-14 20:45:00|26.92|24.36|27.08|24.5|27.1|24.52|26.74|24.19|0
1655239800000|2022-06-14 20:50:00|27.09|24.51|27.06|24.48|27.13|24.55|27|24.43|0
1655240100000|2022-06-14 20:55:00|27.07|24.5|27.17|24.59|27.17|24.59|26.72|24.17|0
1655240400000|2022-06-14 21:00:00|27.15|24.57|27.2|24.61|27.2|24.61|27.05|24.48|0
1655240700000|2022-06-14 21:05:00|27.22|24.62|27.06|24.48|27.22|24.62|26.96|24.39|0
1655241000000|2022-06-14 21:10:00|27.07|24.49|27.12|24.54|27.12|24.54|27.07|24.49|0
1655241300000|2022-06-14 21:15:00|27.1|24.53|27.03|24.45|27.12|24.54|27.03|24.45|0
1655241600000|2022-06-14 21:20:00|27.01|24.44|27.06|24.48|27.06|24.48|27.01|24.44|0
1655241900000|2022-06-14 21:25:00|27.04|24.47|27.03|24.46|27.04|24.47|27.02|24.44|0
1655242200000|2022-06-14 21:30:00|27.04|24.45|27.03|24.45|27.04|24.45|27.03|24.45|0
1655242500000|2022-06-14 21:35:00|27.02|24.44|27.06|24.48|27.06|24.48|27.02|24.44|0
1655242800000|2022-06-14 21:40:00|27.08|24.5|27.19|24.6|27.19|24.6|27.05|24.48|0
1655243100000|2022-06-14 21:45:00|27.18|24.59|27.19|24.6|27.19|24.6|27.16|24.57|0
1655243400000|2022-06-14 21:50:00|27.17|24.59|27.13|24.55|27.18|24.59|27.1|24.52|0
1655243700000|2022-06-14 21:55:00|27.1|24.52|27.13|24.54|27.13|24.55|27.09|24.51|0
1655244000000|2022-06-14 22:00:00|27.28|24.68|27.65|25.02|27.69|25.06|27.26|24.67|0
1655244300000|2022-06-14 22:05:00|27.67|25.03|27.49|24.87|27.81|25.16|27.46|24.85|0
1655244600000|2022-06-14 22:10:00|27.55|24.92|28.27|25.58|28.33|25.63|27.46|24.85|0
1655244900000|2022-06-14 22:15:00|28.28|25.59|27.99|25.32|28.31|25.62|27.93|25.27|0
1655245200000|2022-06-14 22:20:00|28|25.34|28.49|25.78|28.49|25.78|27.93|25.27|0
1655245500000|2022-06-14 22:25:00|28.47|25.76|28.4|25.69|28.52|25.8|28.37|25.67|0
1655245800000|2022-06-14 22:30:00|28.38|25.68|28.58|25.85|28.62|25.89|28.38|25.68|0
1655246100000|2022-06-14 22:35:00|28.61|25.88|28.66|25.93|28.66|25.93|28.46|25.75|0
1655246400000|2022-06-14 22:40:00|28.68|25.95|28.77|26.03|28.96|26.2|28.66|25.93|0
1655246700000|2022-06-14 22:45:00|28.78|26.04|28.84|26.09|28.9|26.15|28.78|26.04|0
1655247000000|2022-06-14 22:50:00|28.87|26.12|28.48|25.77|28.87|26.12|28.48|25.77|0
1655247300000|2022-06-14 22:55:00|28.47|25.76|28.32|25.62|28.48|25.77|28.32|25.62|0
1655247600000|2022-06-14 23:00:00|28.33|25.64|28.42|25.71|28.5|25.78|28.3|25.61|0
1655247900000|2022-06-14 23:05:00|28.44|25.73|28.3|25.61|28.45|25.74|28.3|25.61|0
1655248200000|2022-06-14 23:10:00|28.24|25.55|28.01|25.34|28.27|25.58|27.89|25.24|0
1655248500000|2022-06-14 23:15:00|28.05|25.38|27.98|25.31|28.05|25.38|27.8|25.16|0
1655248800000|2022-06-14 23:20:00|27.96|25.3|28.6|25.87|28.6|25.87|27.86|25.21|0
1655249100000|2022-06-14 23:25:00|28.63|25.9|28.59|25.87|28.71|25.98|28.59|25.87|0
1655249400000|2022-06-14 23:30:00|28.62|25.9|28.68|25.95|28.71|25.98|28.5|25.79|0
1655249700000|2022-06-14 23:35:00|28.67|25.94|28.68|25.95|28.68|25.95|28.36|25.66|0
1655250000000|2022-06-14 23:40:00|28.67|25.94|28.77|26.03|28.77|26.03|28.49|25.77|0
1655250300000|2022-06-14 23:45:00|28.8|26.06|29.13|26.35|29.13|26.35|28.74|26|0
1655250600000|2022-06-14 23:50:00|29.16|26.38|29.57|26.77|29.6|26.8|29.14|26.37|0
1655250900000|2022-06-14 23:55:00|29.6|26.8|29.75|26.95|30.13|27.33|29.57|26.77|0
1655251200000|2022-06-15 00:00:00|29.72|26.92|29.78|26.98|29.83|27.03|29.54|26.74|0
1655251500000|2022-06-15 00:05:00|29.75|26.95|29.45|26.65|29.75|26.95|29.22|26.43|0
1655251800000|2022-06-15 00:10:00|29.44|26.64|29.42|26.62|29.45|26.65|29.26|26.47|0
1655252100000|2022-06-15 00:15:00|29.34|26.54|29.63|26.83|29.73|26.93|29.18|26.4|0
1655252400000|2022-06-15 00:20:00|29.61|26.81|29.39|26.59|29.66|26.86|29.18|26.4|0
1655252700000|2022-06-15 00:25:00|29.42|26.62|29.18|26.4|29.42|26.62|29.06|26.29|0
1655253000000|2022-06-15 00:30:00|29.17|26.39|29.24|26.46|29.48|26.68|29.06|26.29|0
1655253300000|2022-06-15 00:35:00|29.25|26.47|29.36|26.56|29.42|26.62|29.06|26.29|0
1655253600000|2022-06-15 00:40:00|29.42|26.62|29.13|26.36|29.42|26.62|29.07|26.3|0
1655253900000|2022-06-15 00:45:00|29.1|26.33|28.97|26.21|29.15|26.37|28.82|26.07|0
1655254200000|2022-06-15 00:50:00|28.91|26.15|28.67|25.94|28.94|26.18|28.49|25.78|0
1655254500000|2022-06-15 00:55:00|28.68|25.95|28.81|26.07|28.9|26.15|28.52|25.8|0
1655254800000|2022-06-15 01:00:00|28.86|26.11|29.26|26.48|29.44|26.64|28.83|26.08|0
1655255100000|2022-06-15 01:05:00|29.29|26.5|29.23|26.45|29.29|26.5|28.78|26.04|0
1655255400000|2022-06-15 01:10:00|29.2|26.42|29.05|26.28|29.44|26.64|29.02|26.26|0
1655255700000|2022-06-15 01:15:00|28.96|26.2|29.26|26.47|29.35|26.56|28.84|26.09|0
1655256000000|2022-06-15 01:20:00|29.2|26.42|29.61|26.81|29.61|26.81|29.08|26.31|0
1655256300000|2022-06-15 01:25:00|29.67|26.87|29.61|26.81|30.02|27.22|29.53|26.73|0
1655256600000|2022-06-15 01:30:00|29.64|26.84|29.82|27.02|29.82|27.02|29.5|26.7|0
1655256900000|2022-06-15 01:35:00|29.83|27.03|29.79|26.99|29.85|27.05|29.52|26.72|0
1655257200000|2022-06-15 01:40:00|29.82|27.02|30.03|27.23|30.05|27.25|29.68|26.88|0
1655257500000|2022-06-15 01:45:00|30.08|27.28|29.93|27.13|30.17|27.37|29.73|26.93|0
1655257800000|2022-06-15 01:50:00|29.96|27.16|29.28|26.5|29.97|27.17|29.25|26.47|0
1655258100000|2022-06-15 01:55:00|29.3|26.51|29.37|26.58|29.52|26.72|29.28|26.5|0
1655258400000|2022-06-15 02:00:00|29.4|26.6|29.05|26.29|29.55|26.75|28.29|25.6|0
1655258700000|2022-06-15 02:05:00|29.07|26.3|29.97|27.17|29.99|27.19|29.07|26.3|0
1655259000000|2022-06-15 02:10:00|29.99|27.19|30.01|27.21|30.04|27.24|29.87|27.07|0
1655259300000|2022-06-15 02:15:00|29.98|27.18|30.01|27.21|30.07|27.27|29.79|26.99|0
1655259600000|2022-06-15 02:20:00|30.07|27.27|30.07|27.27|30.19|27.39|29.9|27.1|0
1655259900000|2022-06-15 02:25:00|30.08|27.28|29.79|26.99|30.14|27.34|29.79|26.99|0
1655260200000|2022-06-15 02:30:00|29.81|27.01|29.95|27.15|30.01|27.21|29.75|26.95|0
1655260500000|2022-06-15 02:35:00|29.98|27.18|30.2|27.4|30.24|27.44|29.95|27.15|0
1655260800000|2022-06-15 02:40:00|30.23|27.43|30.33|27.53|30.36|27.56|30.17|27.37|0
1655261100000|2022-06-15 02:45:00|30.36|27.56|30.04|27.24|30.44|27.64|30.01|27.21|0
1655261400000|2022-06-15 02:50:00|30.02|27.22|29.98|27.18|30.09|27.29|29.92|27.12|0
1655261700000|2022-06-15 02:55:00|29.99|27.19|29.95|27.15|30.21|27.41|29.93|27.13|0
1655262000000|2022-06-15 03:00:00|29.98|27.18|30|27.2|30.17|27.37|29.95|27.15|0
1655262300000|2022-06-15 03:05:00|30.03|27.23|30.06|27.26|30.21|27.41|29.97|27.17|0
1655262600000|2022-06-15 03:10:00|30.08|27.28|30.24|27.44|30.3|27.5|30.05|27.25|0
1655262900000|2022-06-15 03:15:00|30.3|27.5|30.15|27.35|30.33|27.53|30.03|27.23|0
1655263200000|2022-06-15 03:20:00|30.12|27.32|29.97|27.17|30.15|27.35|29.85|27.05|0
1655263500000|2022-06-15 03:25:00|29.94|27.14|30.03|27.23|30.03|27.23|29.81|27.01|0
1655263800000|2022-06-15 03:30:00|30.04|27.24|29.82|27.02|30.04|27.24|29.76|26.96|0
1655264100000|2022-06-15 03:35:00|29.79|26.99|29.62|26.82|29.82|27.02|29.53|26.73|0
1655264400000|2022-06-15 03:40:00|29.6|26.8|29.59|26.79|29.65|26.85|29.53|26.73|0
1655264700000|2022-06-15 03:45:00|29.56|26.76|29.59|26.79|29.65|26.85|29.47|26.67|0
1655265000000|2022-06-15 03:50:00|29.6|26.8|29.32|26.53|29.62|26.82|29.29|26.5|0
1655265300000|2022-06-15 03:55:00|29.35|26.56|29.17|26.39|29.44|26.64|29.14|26.36|0
1655265600000|2022-06-15 04:00:00|29.2|26.42|29.2|26.42|29.23|26.45|29.14|26.36|0
1655265900000|2022-06-15 04:05:00|29.23|26.45|29.14|26.36|29.27|26.49|29.14|26.36|0
1655266200000|2022-06-15 04:10:00|29.11|26.34|29.14|26.36|29.21|26.43|29.08|26.31|0
1655266500000|2022-06-15 04:15:00|29.15|26.38|29.35|26.55|29.41|26.61|29.15|26.38|0
1655266800000|2022-06-15 04:20:00|29.38|26.58|29.41|26.61|29.44|26.64|29.26|26.47|0
1655267100000|2022-06-15 04:25:00|29.42|26.62|29.09|26.32|29.44|26.64|29.07|26.31|0
1655267400000|2022-06-15 04:30:00|29.1|26.33|28.83|26.09|29.16|26.39|28.71|25.98|0
1655267700000|2022-06-15 04:35:00|28.82|26.07|28.83|26.09|28.89|26.14|28.73|25.99|0
1655268000000|2022-06-15 04:40:00|28.8|26.06|29|26.23|29.04|26.28|28.8|26.06|0
1655268300000|2022-06-15 04:45:00|29.01|26.25|28.77|26.03|29.01|26.25|28.71|25.98|0
1655268600000|2022-06-15 04:50:00|28.74|26|28.53|25.81|28.74|26|28.5|25.79|0
1655268900000|2022-06-15 04:55:00|28.56|25.84|28.29|25.6|28.56|25.84|28.12|25.44|0
1655269200000|2022-06-15 05:00:00|28.32|25.63|28.26|25.57|28.54|25.83|28.15|25.47|0
1655269500000|2022-06-15 05:05:00|28.24|25.55|28.29|25.6|28.47|25.76|28.01|25.35|0
1655269800000|2022-06-15 05:10:00|28.26|25.57|28.1|25.42|28.35|25.65|28.03|25.36|0
1655270100000|2022-06-15 05:15:00|28.15|25.46|28.38|25.68|28.41|25.7|28.12|25.44|0
1655270400000|2022-06-15 05:20:00|28.36|25.66|27.82|25.17|28.5|25.78|27.82|25.17|0
1655270700000|2022-06-15 05:25:00|27.85|25.2|27.79|25.15|27.88|25.23|27.56|24.94|0
1655271000000|2022-06-15 05:30:00|27.76|25.12|27.73|25.09|28|25.33|27.68|25.04|0
1655271300000|2022-06-15 05:35:00|27.76|25.12|28.08|25.41|28.11|25.43|27.7|25.07|0
1655271600000|2022-06-15 05:40:00|28.11|25.43|28.3|25.6|28.32|25.62|27.88|25.22|0
1655271900000|2022-06-15 05:45:00|28.27|25.58|28.85|26.1|28.86|26.11|28.2|25.51|0
1655272200000|2022-06-15 05:50:00|28.83|26.09|29.3|26.51|29.39|26.59|28.7|25.97|0
1655272500000|2022-06-15 05:55:00|29.33|26.53|28.97|26.21|29.71|26.91|28.97|26.21|0
1655272800000|2022-06-15 06:00:00|28.91|26.15|28.92|26.17|29.42|26.62|28.52|25.8|0
1655273100000|2022-06-15 06:05:00|28.93|26.18|29.68|26.88|29.68|26.88|28.93|26.18|0
1655273400000|2022-06-15 06:10:00|29.66|26.86|29.29|26.5|29.7|26.9|29.23|26.45|0
1655273700000|2022-06-15 06:15:00|29.26|26.48|29.34|26.54|29.44|26.64|28.9|26.15|0
1655274000000|2022-06-15 06:20:00|29.29|26.5|29.82|27.02|29.97|27.17|29.29|26.5|0
1655274300000|2022-06-15 06:25:00|29.73|26.93|29.73|26.93|29.99|27.19|29.44|26.64|0
1655274600000|2022-06-15 06:30:00|29.77|26.97|29.44|26.64|29.77|26.97|29.21|26.43|0
1655274900000|2022-06-15 06:35:00|29.45|26.65|29.58|26.78|29.7|26.9|29.35|26.55|0
1655275200000|2022-06-15 06:40:00|29.55|26.75|29.61|26.81|29.64|26.84|29.35|26.55|0
1655275500000|2022-06-15 06:45:00|29.58|26.78|29.17|26.39|29.61|26.81|29.14|26.36|0
1655275800000|2022-06-15 06:50:00|29.11|26.33|29.46|26.66|29.46|26.66|29.02|26.25|0
1655276100000|2022-06-15 06:55:00|29.45|26.65|28.67|25.94|30.29|27.49|28.6|25.87|0
1655276400000|2022-06-15 07:00:00|28.84|26.09|28.63|25.9|29.24|26.46|28.6|25.87|0
1655276700000|2022-06-15 07:05:00|28.43|26.03|28.11|25.71|28.52|26.12|27.91|25.51|0
1655277000000|2022-06-15 07:10:00|28.18|25.78|27.87|25.47|28.39|25.99|27.87|25.47|0
1655277300000|2022-06-15 07:15:00|27.93|25.53|28.53|26.13|28.69|26.29|27.9|25.5|0
1655277600000|2022-06-15 07:20:00|28.55|26.15|28.04|25.64|28.55|26.15|27.9|25.5|0
1655277900000|2022-06-15 07:25:00|27.99|25.59|28.3|25.9|28.32|25.92|27.76|25.36|0
1655278200000|2022-06-15 07:30:00|28.32|25.92|28.71|26.31|28.83|26.43|27.89|25.49|0
1655278500000|2022-06-15 07:35:00|28.69|26.29|29.09|26.69|29.17|26.77|28.61|26.21|0
1655278800000|2022-06-15 07:40:00|29.12|26.72|28.9|26.5|29.32|26.92|28.63|26.23|0
1655279100000|2022-06-15 07:45:00|28.87|26.47|28.09|25.69|28.87|26.47|27.5|25.1|0
1655279400000|2022-06-15 07:50:00|27.98|25.58|28.85|26.45|29.03|26.63|27.98|25.58|0
1655279700000|2022-06-15 07:55:00|28.88|26.48|29.2|26.8|29.24|26.84|28.84|26.44|0
1655280000000|2022-06-15 08:00:00|29.14|26.74|28.88|26.48|29.46|27.06|28.88|26.48|0
1655280300000|2022-06-15 08:05:00|28.91|26.51|29.6|27.2|29.9|27.5|28.88|26.48|0
1655280600000|2022-06-15 08:10:00|29.66|27.26|29.76|27.36|29.82|27.42|29.5|27.1|0
1655280900000|2022-06-15 08:15:00|29.72|27.32|29.9|27.5|29.99|27.59|29.54|27.14|0
1655281200000|2022-06-15 08:20:00|29.93|27.53|29.95|27.55|30.06|27.66|29.78|27.38|0
1655281500000|2022-06-15 08:25:00|30.01|27.61|30.3|27.9|31|28.6|30.01|27.61|0
1655281800000|2022-06-15 08:30:00|30.37|27.97|30.64|28.24|30.73|28.33|30.31|27.91|0
1655282100000|2022-06-15 08:35:00|30.61|28.21|30.61|28.21|30.64|28.24|30.31|27.91|0
1655282400000|2022-06-15 08:40:00|30.64|28.24|30.16|27.76|30.78|28.38|30.16|27.76|0
1655282700000|2022-06-15 08:45:00|30.19|27.79|29.64|27.24|30.25|27.85|29.57|27.17|0
1655283000000|2022-06-15 08:50:00|29.57|27.17|29.69|27.29|29.75|27.35|29.43|27.03|0
1655283300000|2022-06-15 08:55:00|29.67|27.27|29.6|27.2|29.75|27.35|29.48|27.08|0
1655283600000|2022-06-15 09:00:00|29.63|27.23|28.39|25.99|29.63|27.23|28.36|25.96|0
1655283900000|2022-06-15 09:05:00|28.36|25.96|28.56|26.16|28.65|26.25|28.33|25.93|0
1655284200000|2022-06-15 09:10:00|28.48|26.08|28.3|25.9|28.5|26.1|28.11|25.71|0
1655284500000|2022-06-15 09:15:00|28.28|25.88|28.45|26.05|28.67|26.27|28.22|25.82|0
1655284800000|2022-06-15 09:20:00|28.47|26.07|28.33|25.93|28.53|26.13|28.16|25.76|0
1655285100000|2022-06-15 09:25:00|28.37|25.97|28.64|26.24|28.7|26.3|28.25|25.85|0
1655285400000|2022-06-15 09:30:00|28.69|26.29|28.93|26.53|29.03|26.63|28.61|26.21|0
1655285700000|2022-06-15 09:35:00|28.9|26.5|28.44|26.04|28.93|26.53|28.36|25.96|0
1655286000000|2022-06-15 09:40:00|28.47|26.07|29.13|26.73|29.28|26.88|28.44|26.04|0
1655286300000|2022-06-15 09:45:00|29.14|26.74|28.83|26.43|29.28|26.88|28.73|26.33|0
1655286600000|2022-06-15 09:50:00|28.84|26.44|28.55|26.15|28.98|26.58|28.5|26.1|0
1655286900000|2022-06-15 09:55:00|28.52|26.12|28.98|26.58|29.01|26.61|28.37|25.97|0
1655287200000|2022-06-15 10:00:00|29|26.6|28.68|26.28|29|26.6|28.49|26.09|0
1655287500000|2022-06-15 10:05:00|28.69|26.29|28.52|26.12|28.69|26.29|28.32|25.92|0
1655287800000|2022-06-15 10:10:00|28.51|26.11|28.69|26.29|28.72|26.32|28.49|26.09|0
1655288100000|2022-06-15 10:15:00|28.72|26.32|28.78|26.38|28.86|26.46|28.43|26.03|0
1655288400000|2022-06-15 10:20:00|28.76|26.36|28.43|26.03|28.81|26.41|28.35|25.95|0
1655288700000|2022-06-15 10:25:00|28.46|26.06|28.19|25.79|28.52|26.12|28.01|25.61|0
1655289000000|2022-06-15 10:30:00|28.18|25.78|27.91|25.51|28.52|26.12|27.91|25.51|0
1655289300000|2022-06-15 10:35:00|27.9|25.5|28.46|26.06|28.77|26.37|27.83|25.43|0
1655289600000|2022-06-15 10:40:00|28.49|26.09|28.5|26.1|28.63|26.23|28.34|25.94|0
1655289900000|2022-06-15 10:45:00|28.49|26.09|30.28|27.88|30.79|28.39|28.32|25.92|0
1655290200000|2022-06-15 10:50:00|30.27|27.87|30.18|27.78|30.5|28.1|30.04|27.64|0
1655290500000|2022-06-15 10:55:00|30.13|27.73|30.06|27.66|30.38|27.98|30|27.6|0
1655290800000|2022-06-15 11:00:00|30.18|27.78|29.76|27.36|30.44|28.04|29.73|27.33|0
1655291100000|2022-06-15 11:05:00|29.68|27.28|30.2|27.8|30.2|27.8|29.68|27.28|0
1655291400000|2022-06-15 11:10:00|30.17|27.77|30.5|28.1|30.5|28.1|30.06|27.66|0
1655291700000|2022-06-15 11:15:00|30.51|28.11|30.74|28.34|30.98|28.58|30.51|28.11|0
1655292000000|2022-06-15 11:20:00|30.75|28.35|31.28|28.88|31.28|28.88|30.74|28.34|0
1655292300000|2022-06-15 11:25:00|31.25|28.85|31.67|29.27|31.67|29.27|31.25|28.85|0
1655292600000|2022-06-15 11:30:00|31.64|29.24|32.06|29.66|32.11|29.71|31.43|29.03|0
1655292900000|2022-06-15 11:35:00|32.04|29.64|31.46|29.06|32.07|29.67|31.4|29|0
1655293200000|2022-06-15 11:40:00|31.4|29|31.49|29.09|31.7|29.3|31.37|28.97|0
1655293500000|2022-06-15 11:45:00|31.5|29.1|31.15|28.75|31.5|29.1|31.03|28.63|0
1655293800000|2022-06-15 11:50:00|31.18|28.78|32.29|29.89|32.57|30.17|31.09|28.69|0
1655294100000|2022-06-15 11:55:00|32.26|29.86|32.45|30.05|33.19|30.79|32.26|29.86|0
1655294400000|2022-06-15 12:00:00|32.42|30.02|32.42|30.02|32.6|30.2|31.84|29.44|0
1655294700000|2022-06-15 12:05:00|32.48|30.08|31.87|29.47|32.59|30.19|31.82|29.42|0
1655295000000|2022-06-15 12:10:00|31.89|29.49|31.47|29.07|32.16|29.76|30.97|28.57|0
1655295300000|2022-06-15 12:15:00|31.45|29.05|31.18|28.78|31.61|29.21|31.03|28.63|0
1655295600000|2022-06-15 12:20:00|31.12|28.72|31.64|29.24|31.94|29.54|31.12|28.72|0
1655295900000|2022-06-15 12:25:00|31.67|29.27|31.41|29.01|31.82|29.42|31.27|28.87|0
1655296200000|2022-06-15 12:30:00|31.39|28.99|31.76|29.36|32.22|29.82|31.03|28.63|0
1655296500000|2022-06-15 12:35:00|31.79|29.39|31.73|29.33|31.97|29.57|31.48|29.08|0
1655296800000|2022-06-15 12:40:00|31.74|29.34|32.06|29.66|32.16|29.76|31.27|28.87|0
1655297100000|2022-06-15 12:45:00|32.1|29.7|32.94|30.54|32.97|30.57|31.99|29.59|0
1655297400000|2022-06-15 12:50:00|32.88|30.48|32.47|30.07|33.29|30.89|32.47|30.07|0
1655297700000|2022-06-15 12:55:00|32.44|30.04|32.5|30.1|32.63|30.23|32.09|29.69|0
1655298000000|2022-06-15 13:00:00|32.63|30.23|32.06|29.66|32.88|30.48|32|29.6|0
1655298300000|2022-06-15 13:05:00|32.09|29.69|31.91|29.51|32.31|29.91|31.87|29.47|0
1655298600000|2022-06-15 13:10:00|31.87|29.47|32.16|29.76|32.25|29.85|31.42|29.02|0
1655298900000|2022-06-15 13:15:00|32.12|29.72|32.34|29.94|32.37|29.97|31.69|29.29|0
1655299200000|2022-06-15 13:20:00|32.37|29.97|32.09|29.69|32.44|30.04|32.06|29.66|0
1655299500000|2022-06-15 13:25:00|32.12|29.72|32.03|29.63|32.25|29.85|31.94|29.54|0
1655299800000|2022-06-15 13:30:00|32.18|29.78|31.39|28.99|32.87|30.47|30.98|28.58|0
1655300100000|2022-06-15 13:35:00|31.48|29.08|31.39|28.99|31.94|29.54|30.51|28.11|0
1655300400000|2022-06-15 13:40:00|31.36|28.96|31.43|29.03|32.89|30.49|31.18|28.78|0
1655300700000|2022-06-15 13:45:00|31.64|29.24|31.95|29.55|32.14|29.74|31.46|29.06|0
1655301000000|2022-06-15 13:50:00|32.02|29.62|30.94|28.54|32.14|29.74|30.94|28.54|0
1655301300000|2022-06-15 13:55:00|30.91|28.51|31.34|28.94|31.96|29.56|30.91|28.51|0
1655301600000|2022-06-15 14:00:00|31.37|28.97|32.24|29.84|32.24|29.84|31.09|28.69|0
1655301900000|2022-06-15 14:05:00|32.05|29.65|31.96|29.56|32.49|30.09|31.89|29.49|0
1655302200000|2022-06-15 14:10:00|32.08|29.68|31.55|29.15|32.33|29.93|31.55|29.15|0
1655302500000|2022-06-15 14:15:00|31.43|29.03|31.48|29.08|32.2|29.8|31.21|28.81|0
1655302800000|2022-06-15 14:20:00|31.39|28.99|31.45|29.05|31.64|29.24|30.99|28.59|0
1655303100000|2022-06-15 14:25:00|31.51|29.11|31.51|29.11|31.67|29.27|31.08|28.68|0
1655303400000|2022-06-15 14:30:00|31.61|29.21|30.78|28.38|31.61|29.21|30.38|27.98|0
1655303700000|2022-06-15 14:35:00|30.84|28.44|30.62|28.22|31.05|28.65|30.53|28.13|0
1655304000000|2022-06-15 14:40:00|30.56|28.16|30.29|27.89|30.77|28.37|30.17|27.77|0
1655304300000|2022-06-15 14:45:00|30.17|27.77|30.2|27.8|30.32|27.92|29.81|27.41|0
1655304600000|2022-06-15 14:50:00|30.05|27.65|29.14|26.74|30.26|27.86|29.02|26.62|0
1655304900000|2022-06-15 14:55:00|29.16|26.76|30.52|28.12|30.61|28.21|28.95|26.55|0
1655305200000|2022-06-15 15:00:00|30.49|28.09|30.46|28.06|30.82|28.42|30.28|27.88|0
1655305500000|2022-06-15 15:05:00|30.52|28.12|30.07|27.67|30.7|28.3|30.01|27.61|0
1655305800000|2022-06-15 15:10:00|30.04|27.64|29.45|27.05|30.25|27.85|29.39|26.99|0
1655306100000|2022-06-15 15:15:00|29.42|27.02|29.56|27.16|29.84|27.44|29.3|26.9|0
1655306400000|2022-06-15 15:20:00|29.53|27.13|29.8|27.4|29.89|27.49|29.12|26.72|0
1655306700000|2022-06-15 15:25:00|29.83|27.43|30.51|28.11|30.54|28.14|29.33|26.93|0
1655307000000|2022-06-15 15:30:00|30.45|28.05|30.33|27.93|30.75|28.35|30.12|27.72|0
1655307300000|2022-06-15 15:35:00|30.27|27.87|30.81|28.41|31.05|28.65|30.27|27.87|0
1655307600000|2022-06-15 15:40:00|30.78|28.38|30.12|27.72|31.23|28.83|30|27.6|0
1655307900000|2022-06-15 15:45:00|30.15|27.75|30.09|27.69|30.51|28.11|30.03|27.63|0
1655308200000|2022-06-15 15:50:00|29.54|27.14|29.24|26.84|29.54|27.14|28.85|26.45|0
1655308500000|2022-06-15 15:55:00|29.26|26.86|29.08|26.68|29.7|27.3|29.02|26.62|0
1655308800000|2022-06-15 16:00:00|29.11|26.71|29.29|26.89|29.49|27.09|28.99|26.59|0
1655309100000|2022-06-15 16:05:00|29.31|26.91|28.93|26.53|29.31|26.91|28.73|26.33|0
1655309400000|2022-06-15 16:10:00|28.87|26.47|29.49|27.09|29.52|27.12|28.87|26.47|0
1655309700000|2022-06-15 16:15:00|29.55|27.15|29.76|27.36|30.03|27.63|29.37|26.97|0
1655310000000|2022-06-15 16:20:00|29.79|27.39|30.49|28.09|30.59|28.19|29.46|27.06|0
1655310300000|2022-06-15 16:25:00|30.46|28.06|30.34|27.94|30.53|28.13|30.16|27.76|0
1655310600000|2022-06-15 16:30:00|30.4|28|30.22|27.82|30.71|28.31|30.1|27.7|0
1655310900000|2022-06-15 16:35:00|30.19|27.79|29.83|27.43|30.31|27.91|29.8|27.4|0
1655311200000|2022-06-15 16:40:00|29.8|27.4|29.3|26.9|29.92|27.52|29.09|26.69|0
1655311500000|2022-06-15 16:45:00|29.36|26.96|29.41|27.01|29.41|27.01|29.06|26.66|0
1655311800000|2022-06-15 16:50:00|29.47|27.07|28.57|26.17|29.47|27.07|28.48|26.08|0
1655312100000|2022-06-15 16:55:00|28.54|26.14|28.11|25.71|28.57|26.17|27.98|25.58|0
1655312400000|2022-06-15 17:00:00|28.06|25.66|28.6|26.2|28.77|26.37|28.06|25.66|0
1655312700000|2022-06-15 17:05:00|28.63|26.23|28.42|26.02|28.74|26.34|28.25|25.85|0
1655313000000|2022-06-15 17:10:00|28.45|26.05|28.86|26.46|29.03|26.63|28.31|25.91|0
1655313300000|2022-06-15 17:15:00|28.88|26.48|28.85|26.45|28.94|26.54|28.51|26.11|0
1655313600000|2022-06-15 17:20:00|28.88|26.48|29.62|27.22|29.73|27.33|28.71|26.31|0
1655313900000|2022-06-15 17:25:00|29.56|27.16|30.83|28.43|30.98|28.58|29.31|26.91|0
1655314200000|2022-06-15 17:30:00|30.86|28.46|30.65|28.25|30.98|28.58|30.62|28.22|0
1655314500000|2022-06-15 17:35:00|30.68|28.28|30.84|28.44|30.86|28.46|30.41|28.01|0
1655314800000|2022-06-15 17:40:00|30.83|28.43|30.59|28.19|30.86|28.46|30.49|28.09|0
1655315100000|2022-06-15 17:45:00|30.55|28.15|29.93|27.53|30.68|28.28|29.9|27.5|0
1655315400000|2022-06-15 17:50:00|29.96|27.56|31|28.6|31.01|28.61|28.98|26.58|0
1655315700000|2022-06-15 17:55:00|30.91|28.51|31.84|29.44|32.38|29.98|30.88|28.48|0
1655316000000|2022-06-15 18:00:00|31.7|29.3|28.3|25.9|34.17|31.77|27.38|24.98|0
1655316300000|2022-06-15 18:05:00|27.91|25.51|28.77|26.37|29.61|27.21|26.61|24.21|0
1655316600000|2022-06-15 18:10:00|28.64|26.24|28.26|25.86|28.81|26.41|26.92|24.52|0
1655316900000|2022-06-15 18:15:00|28.34|25.94|29.19|26.79|30.67|28.27|27.65|25.25|0
1655317200000|2022-06-15 18:20:00|29.39|26.99|27.64|25.24|30.19|27.79|27.17|24.77|0
1655317500000|2022-06-15 18:25:00|27.92|25.52|27.31|24.91|28.68|26.28|27.31|24.91|0
1655317800000|2022-06-15 18:30:00|27.2|24.8|27.22|24.82|28|25.6|23.27|21.06|0
1655318100000|2022-06-15 18:35:00|27.39|24.99|30.11|27.71|31.31|28.91|26.29|23.89|0
1655318400000|2022-06-15 18:40:00|29.72|27.32|34.07|31.19|34.84|31.96|29.44|27.04|0
1655318700000|2022-06-15 18:45:00|34.51|31.63|33.79|30.19|37.51|33.91|33.76|30.16|0
1655319000000|2022-06-15 18:50:00|34.26|30.66|31.31|27.71|34.6|31|30.25|26.65|0
1655319300000|2022-06-15 18:55:00|31.46|27.86|30.32|26.72|32.14|28.54|29.35|25.75|0
1655319600000|2022-06-15 19:00:00|30.44|26.84|30.96|28.08|32.66|29.06|30.17|26.84|0
1655319900000|2022-06-15 19:05:00|31.24|28.36|31.98|29.1|32.2|29.32|30.47|27.59|0
1655320200000|2022-06-15 19:10:00|31.95|29.07|30.93|28.05|32.58|29.7|29.84|26.96|0
1655320500000|2022-06-15 19:15:00|30.79|27.91|31.2|28.32|31.31|28.43|29.83|26.95|0
1655320800000|2022-06-15 19:20:00|31.25|28.37|33.41|30.53|33.59|30.71|30.63|27.75|0
1655321100000|2022-06-15 19:25:00|33.49|30.61|34.18|31.3|35.12|32.24|32.7|29.82|0
1655321400000|2022-06-15 19:30:00|34.11|31.23|36.13|33.25|36.64|33.76|33.38|30.5|0
1655321700000|2022-06-15 19:35:00|36.31|33.43|33.24|30.36|36.59|33.71|33.01|30.13|0
1655322000000|2022-06-15 19:40:00|33.04|30.16|32.82|29.94|33.97|31.09|31.12|28.24|0
1655322300000|2022-06-15 19:45:00|32.62|29.74|33.68|30.8|33.68|30.8|32.17|29.29|0
1655322600000|2022-06-15 19:50:00|32.77|29.89|31.91|29.03|32.84|29.96|31.18|28.3|0
1655322900000|2022-06-15 19:55:00|31.98|29.1|31.72|28.84|32.89|30.01|31.66|28.78|0
1655323200000|2022-06-15 20:00:00|32.19|29.31|31.97|29.09|32.25|29.37|31.84|28.96|0
1655323500000|2022-06-15 20:05:00|31.91|29.03|32.38|29.5|32.47|29.59|31.91|29.03|0
1655323800000|2022-06-15 20:10:00|32.34|29.46|31.47|28.59|32.44|29.56|31.47|28.59|0
1655324100000|2022-06-15 20:15:00|31.5|28.62|31.55|28.19|32.02|28.66|31.49|28.13|0
1655324400000|2022-06-15 20:20:00|31.51|28.15|32.32|28.96|32.57|29.21|31.13|27.77|0
1655324700000|2022-06-15 20:25:00|32.38|29.02|32.4|29.04|32.51|29.15|32.33|28.97|0
1655325000000|2022-06-15 20:30:00|32.44|29.08|32.96|29.6|33.01|29.65|32.44|29.08|0
1655325300000|2022-06-15 20:35:00|32.95|29.59|33.26|29.9|33.42|30.06|32.95|29.59|0
1655325600000|2022-06-15 20:40:00|33.23|29.87|33.49|30.13|33.49|30.13|33.1|29.74|0
1655325900000|2022-06-15 20:45:00|33.39|30.03|33.52|30.16|33.52|30.16|33.09|29.73|0
1655326200000|2022-06-15 20:50:00|33.5|30.14|33.17|30.37|33.57|30.41|33.05|29.95|0
1655326500000|2022-06-15 20:55:00|33.16|30.36|32.74|29.94|33.22|30.42|32.69|29.89|0
1655326800000|2022-06-15 21:00:00|32.84|30.04|32.82|30.02|32.84|30.04|32.72|29.92|0
1655327100000|2022-06-15 21:05:00|32.83|30.03|32.89|30.09|32.92|30.12|32.83|30.03|0
1655327400000|2022-06-15 21:10:00|32.88|30.08|32.87|30.07|32.92|30.12|32.83|30.03|0
1655327700000|2022-06-15 21:15:00|32.86|30.06|32.94|30.14|32.96|30.16|32.86|30.06|0
1655328000000|2022-06-15 21:20:00|32.95|30.15|32.91|30.11|32.99|30.19|32.9|30.1|0
1655328300000|2022-06-15 21:25:00|32.99|30.19|33.07|30.27|33.08|30.28|32.99|30.19|0
1655328600000|2022-06-15 21:30:00|33.09|30.29|33.08|30.28|33.09|30.29|33.04|30.24|0
1655328900000|2022-06-15 21:35:00|33.1|30.3|33.21|30.41|33.22|30.42|33.1|30.3|0
1655329200000|2022-06-15 21:40:00|33.22|30.42|33.31|30.51|33.33|30.53|33.21|30.41|0
1655329500000|2022-06-15 21:45:00|33.29|30.49|33.42|30.62|33.42|30.62|33.24|30.44|0
1655329800000|2022-06-15 21:50:00|33.41|30.61|33.31|30.51|33.42|30.62|33.31|30.51|0
1655330100000|2022-06-15 21:55:00|33.32|30.52|33.38|30.58|33.39|30.59|33.32|30.52|0
1655330400000|2022-06-15 22:00:00|34.02|31.22|33.77|30.97|34.02|31.22|33.5|30.7|0
1655330700000|2022-06-15 22:05:00|33.76|30.96|33.97|31.17|33.97|31.17|33.68|30.88|0
1655331000000|2022-06-15 22:10:00|33.94|31.14|34.54|31.74|34.61|31.81|33.94|31.14|0
1655331300000|2022-06-15 22:15:00|34.56|31.76|35.89|33.09|35.92|33.12|34.56|31.76|0
1655331600000|2022-06-15 22:20:00|35.92|33.12|35.58|32.78|35.94|33.14|35.51|32.71|0
1655331900000|2022-06-15 22:25:00|35.6|32.8|35.71|32.91|35.75|32.95|35.41|32.61|0
1655332200000|2022-06-15 22:30:00|35.75|32.95|35.66|32.86|35.88|33.08|35.44|32.64|0
1655332500000|2022-06-15 22:35:00|35.65|32.85|35.56|32.76|35.68|32.88|35.44|32.64|0
1655332800000|2022-06-15 22:40:00|35.51|32.71|35.37|32.57|35.53|32.73|35.21|32.41|0
1655333100000|2022-06-15 22:45:00|35.41|32.61|35.29|32.49|35.41|32.61|35.24|32.44|0
1655333400000|2022-06-15 22:50:00|35.3|32.5|35.14|32.34|35.41|32.61|35.1|32.3|0
1655333700000|2022-06-15 22:55:00|35.1|32.3|35.59|32.79|35.62|32.82|35.1|32.3|0
1655334000000|2022-06-15 23:00:00|35.61|32.81|35.28|32.48|35.64|32.84|35.27|32.47|0
1655334300000|2022-06-15 23:05:00|35.27|32.47|35.32|32.52|35.4|32.6|35.23|32.43|0
1655334600000|2022-06-15 23:10:00|35.3|32.5|35.27|32.47|35.4|32.6|35.2|32.4|0
1655334900000|2022-06-15 23:15:00|35.21|32.41|35.18|32.38|35.23|32.43|35.1|32.3|0
1655335200000|2022-06-15 23:20:00|35.2|32.4|35.16|32.36|35.3|32.5|35.16|32.36|0
1655335500000|2022-06-15 23:25:00|35.15|32.35|35.36|32.56|35.4|32.6|35.13|32.33|0
1655335800000|2022-06-15 23:30:00|35.38|32.58|35.4|32.6|35.4|32.6|35.3|32.5|0
1655336100000|2022-06-15 23:35:00|35.5|32.7|35.9|33.1|35.9|33.1|35.5|32.7|0
1655336400000|2022-06-15 23:40:00|35.87|33.07|36.4|33.6|36.4|33.6|35.8|33|0
1655336700000|2022-06-15 23:45:00|36.42|33.62|36.45|33.65|36.62|33.82|36.31|33.51|0
1655337000000|2022-06-15 23:50:00|36.47|33.67|36.62|33.82|36.8|34|36.47|33.67|0
1655337300000|2022-06-15 23:55:00|36.66|33.86|36.92|34.12|36.93|34.13|36.62|33.82|0
1655337600000|2022-06-16 00:00:00|36.76|33.96|36.98|34.18|36.98|34.18|36.38|33.58|0
1655337900000|2022-06-16 00:05:00|36.97|34.17|36.76|33.96|36.98|34.18|36.41|33.61|0
1655338200000|2022-06-16 00:10:00|36.74|33.94|37|34.2|37|34.2|36.55|33.75|0
1655338500000|2022-06-16 00:15:00|36.97|34.17|37.03|34.23|37.04|34.24|36.65|33.85|0
1655338800000|2022-06-16 00:20:00|37|34.2|37.24|34.44|37.38|34.58|36.81|34.01|0
1655339100000|2022-06-16 00:25:00|37.21|34.41|37.36|34.56|37.52|34.72|37.17|34.37|0
1655339400000|2022-06-16 00:30:00|37.38|34.58|37.38|34.58|37.67|34.87|37.35|34.55|0
1655339700000|2022-06-16 00:35:00|37.35|34.55|37.33|34.53|37.56|34.76|37.28|34.48|0
1655340000000|2022-06-16 00:40:00|37.35|34.55|37.22|34.42|37.38|34.58|37.2|34.4|0
1655340300000|2022-06-16 00:45:00|37.24|34.44|37.2|34.4|37.27|34.47|37.2|34.4|0
1655340600000|2022-06-16 00:50:00|37.22|34.42|37.38|34.58|37.38|34.58|37.2|34.4|0
1655340900000|2022-06-16 00:55:00|37.34|34.54|37.24|34.44|37.38|34.58|37.2|34.4|0
1655341200000|2022-06-16 01:00:00|37.2|34.4|37.36|34.56|37.38|34.58|37.2|34.4|0
1655341500000|2022-06-16 01:05:00|37.38|34.58|37.83|35.03|37.98|35.18|37.3|34.5|0
1655341800000|2022-06-16 01:10:00|37.87|35.07|38.62|35.82|38.62|35.82|37.87|35.07|0
1655342100000|2022-06-16 01:15:00|38.59|35.79|38.37|35.57|38.59|35.79|38.12|35.32|0
1655342400000|2022-06-16 01:20:00|38.33|35.53|37.9|35.1|38.33|35.53|37.83|35.03|0
1655342700000|2022-06-16 01:25:00|37.87|35.07|37.7|34.9|37.99|35.19|37.69|34.89|0
1655343000000|2022-06-16 01:30:00|37.69|34.89|37.23|34.43|37.72|34.92|37.19|34.39|0
1655343300000|2022-06-16 01:35:00|37.26|34.46|36.84|34.04|37.47|34.67|36.81|34.01|0
1655343600000|2022-06-16 01:40:00|36.86|34.06|35.94|33.14|36.86|34.06|35.94|33.14|0
1655343900000|2022-06-16 01:45:00|35.98|33.18|36.01|33.21|36.15|33.35|35.67|32.87|0
1655344200000|2022-06-16 01:50:00|35.94|33.14|36.04|33.24|36.11|33.31|35.84|33.04|0
1655344500000|2022-06-16 01:55:00|36.08|33.28|35.91|33.11|36.22|33.42|35.74|32.94|0
1655344800000|2022-06-16 02:00:00|35.87|33.07|36.21|33.41|36.25|33.45|35.87|33.07|0
1655345100000|2022-06-16 02:05:00|36.25|33.45|35.48|32.68|36.25|33.45|35.46|32.66|0
1655345400000|2022-06-16 02:10:00|35.46|32.66|35.5|32.7|35.63|32.83|35.23|32.43|0
1655345700000|2022-06-16 02:15:00|35.46|32.66|35.39|32.59|35.87|33.07|35.36|32.56|0
1655346000000|2022-06-16 02:20:00|35.36|32.56|35.33|32.53|35.7|32.9|35.33|32.53|0
1655346300000|2022-06-16 02:25:00|35.36|32.56|35.12|32.32|35.53|32.73|34.99|32.19|0
1655346600000|2022-06-16 02:30:00|35.16|32.36|35.49|32.69|35.56|32.76|35.09|32.29|0
1655346900000|2022-06-16 02:35:00|35.42|32.62|35.63|32.83|35.68|32.88|35.39|32.59|0
1655347200000|2022-06-16 02:40:00|35.64|32.84|36|33.2|36.03|33.23|35.52|32.72|0
1655347500000|2022-06-16 02:45:00|36.03|33.23|36.03|33.23|36.27|33.47|35.96|33.16|0
1655347800000|2022-06-16 02:50:00|36|33.2|35.93|33.13|36.24|33.44|35.9|33.1|0
1655348100000|2022-06-16 02:55:00|35.96|33.16|36.03|33.23|36.03|33.23|35.86|33.06|0
1655348400000|2022-06-16 03:00:00|36|33.2|36.13|33.33|36.17|33.37|35.96|33.16|0
1655348700000|2022-06-16 03:05:00|36.11|33.31|36.34|33.54|36.34|33.54|36.06|33.26|0
1655349000000|2022-06-16 03:10:00|36.3|33.5|36.61|33.81|36.61|33.81|36.27|33.47|0
1655349300000|2022-06-16 03:15:00|36.63|33.83|36.65|33.85|36.79|33.99|36.51|33.71|0
1655349600000|2022-06-16 03:20:00|36.63|33.83|36.97|34.17|36.99|34.19|36.61|33.81|0
1655349900000|2022-06-16 03:25:00|36.96|34.16|36.92|34.12|37.06|34.26|36.78|33.98|0
1655350200000|2022-06-16 03:30:00|36.89|34.09|36.71|33.91|36.99|34.19|36.68|33.88|0
1655350500000|2022-06-16 03:35:00|36.68|33.88|35.82|33.02|36.68|33.88|35.8|33|0
1655350800000|2022-06-16 03:40:00|35.85|33.05|35.65|32.85|35.89|33.09|35.44|32.64|0
1655351100000|2022-06-16 03:45:00|35.61|32.81|35.44|32.64|35.85|33.05|35.38|32.58|0
1655351400000|2022-06-16 03:50:00|35.48|32.68|35.14|32.34|35.66|32.86|35.1|32.3|0
1655351700000|2022-06-16 03:55:00|35.12|32.32|35.3|32.5|35.34|32.54|35.07|32.27|0
1655352000000|2022-06-16 04:00:00|35.29|32.49|34.75|31.95|35.59|32.79|34.75|31.95|0
1655352300000|2022-06-16 04:05:00|34.7|31.9|34.88|32.08|35.04|32.24|34.7|31.9|0
1655352600000|2022-06-16 04:10:00|34.9|32.1|34.97|32.17|35|32.2|34.53|31.73|0
1655352900000|2022-06-16 04:15:00|35|32.2|34.57|31.77|35|32.2|34.53|31.73|0
1655353200000|2022-06-16 04:20:00|34.55|31.75|34.27|31.47|34.95|32.15|34.27|31.47|0
1655353500000|2022-06-16 04:25:00|34.28|31.48|34.5|31.7|34.73|31.93|34.27|31.47|0
1655353800000|2022-06-16 04:30:00|34.53|31.73|34.96|32.16|35|32.2|34.46|31.66|0
1655354100000|2022-06-16 04:35:00|34.93|32.13|34.93|32.13|34.96|32.16|34.76|31.96|0
1655354400000|2022-06-16 04:40:00|34.94|32.14|34.26|31.46|34.96|32.16|34.2|31.4|0
1655354700000|2022-06-16 04:45:00|34.3|31.5|34.36|31.56|34.43|31.63|34.2|31.4|0
1655355000000|2022-06-16 04:50:00|34.39|31.59|34.23|31.43|34.39|31.59|34.16|31.36|0
1655355300000|2022-06-16 04:55:00|34.26|31.46|33.93|31.13|34.46|31.66|33.93|31.13|0
1655355600000|2022-06-16 05:00:00|33.97|31.17|33.66|30.86|34.13|31.33|33.54|30.74|0
1655355900000|2022-06-16 05:05:00|33.67|30.87|33.35|30.55|33.7|30.9|33.25|30.45|0
1655356200000|2022-06-16 05:10:00|33.32|30.52|32.8|30|33.41|30.61|32.61|29.81|0
1655356500000|2022-06-16 05:15:00|32.82|30.02|32.96|30.16|33.12|30.32|32.69|29.89|0
1655356800000|2022-06-16 05:20:00|32.93|30.13|32.9|30.1|33.25|30.45|32.8|30|0
1655357100000|2022-06-16 05:25:00|32.91|30.11|33.06|30.26|33.42|30.62|32.9|30.1|0
1655357400000|2022-06-16 05:30:00|33.07|30.27|32.44|29.64|33.25|30.45|32.42|29.62|0
1655357700000|2022-06-16 05:35:00|32.45|29.65|32.33|29.53|32.48|29.68|32.08|29.28|0
1655358000000|2022-06-16 05:40:00|32.29|29.49|32.37|29.57|32.67|29.87|32.2|29.4|0
1655358300000|2022-06-16 05:45:00|32.39|29.59|32.17|29.37|32.39|29.59|31.89|29.09|0
1655358600000|2022-06-16 05:50:00|32.12|29.32|31.36|28.56|32.17|29.37|31.36|28.56|0
1655358900000|2022-06-16 05:55:00|31.39|28.59|31.27|28.47|31.48|28.68|31.27|28.47|0
1655359200000|2022-06-16 06:00:00|31.45|28.65|31.48|28.68|32.13|29.33|31.39|28.59|0
1655359500000|2022-06-16 06:05:00|31.51|28.71|31.48|28.68|31.54|28.74|31.09|28.29|0
1655359800000|2022-06-16 06:10:00|31.39|28.59|31.28|28.48|31.54|28.74|31.18|28.38|0
1655360100000|2022-06-16 06:15:00|31.3|28.5|30.99|28.19|31.54|28.74|30.95|28.15|0
1655360400000|2022-06-16 06:20:00|30.95|28.15|30.93|28.13|31.2|28.4|30.81|28.01|0
1655360700000|2022-06-16 06:25:00|31.02|28.22|31.12|28.32|31.58|28.78|30.4|27.6|0
1655361000000|2022-06-16 06:30:00|31.09|28.29|29.95|27.15|31.12|28.32|29.48|26.68|0
1655361300000|2022-06-16 06:35:00|29.86|27.06|29.45|26.65|29.92|27.12|29.38|26.58|0
1655361600000|2022-06-16 06:40:00|29.42|26.62|29.3|26.51|29.42|26.62|28.64|25.91|0
1655361900000|2022-06-16 06:45:00|29.33|26.54|29.7|26.9|29.86|27.06|29.27|26.49|0
1655362200000|2022-06-16 06:50:00|29.6|26.8|29.86|27.06|30.53|27.73|29.32|26.52|0
1655362500000|2022-06-16 06:55:00|29.98|27.18|29.89|27.09|30.11|27.31|29.67|26.87|0
1655362800000|2022-06-16 07:00:00|29.86|27.06|30.4|27.04|30.64|27.28|29.51|26.63|0
1655363100000|2022-06-16 07:05:00|30.04|27.16|29.75|26.87|30.22|27.34|29.68|26.8|0
1655363400000|2022-06-16 07:10:00|29.84|26.96|29.66|26.78|29.87|26.99|29.03|26.15|0
1655363700000|2022-06-16 07:15:00|29.63|26.75|27.12|24.24|29.63|26.75|26.64|23.76|0
1655364000000|2022-06-16 07:20:00|27.16|24.28|25.92|23.04|27.16|24.28|25.92|23.04|0
1655364300000|2022-06-16 07:25:00|25.97|23.09|27.3|24.42|27.44|24.56|25.08|22.2|0
1655364600000|2022-06-16 07:30:00|27.25|24.37|25.46|22.58|27.25|24.37|24.99|22.11|0
1655364900000|2022-06-16 07:35:00|25.55|22.67|26.28|23.4|26.82|23.94|24.96|22.08|0
1655365200000|2022-06-16 07:40:00|26.38|23.5|26.77|23.89|26.79|23.91|25.78|22.9|0
1655365500000|2022-06-16 07:45:00|26.71|23.83|26.61|23.73|27.17|24.29|26.32|23.44|0
1655365800000|2022-06-16 07:50:00|26.63|23.75|26.47|23.59|26.63|23.75|25.62|22.74|0
1655366100000|2022-06-16 07:55:00|26.49|23.61|26.66|23.78|27.03|24.15|26.08|23.2|0
1655366400000|2022-06-16 08:00:00|26.58|23.7|27.54|24.66|27.68|24.8|26.31|23.43|0
1655366700000|2022-06-16 08:05:00|27.57|24.69|26.77|23.89|27.63|24.75|26.73|23.85|0
1655367000000|2022-06-16 08:10:00|26.78|23.9|26.73|23.85|26.86|23.98|26.38|23.5|0
1655367300000|2022-06-16 08:15:00|26.69|23.81|26.57|23.69|27.1|24.22|26.57|23.69|0
1655367600000|2022-06-16 08:20:00|26.58|23.7|26.54|23.66|26.78|23.9|26.05|23.17|0
1655367900000|2022-06-16 08:25:00|26.51|23.63|26.79|23.91|27.02|24.14|26.33|23.45|0
1655368200000|2022-06-16 08:30:00|26.78|23.9|25.76|22.88|26.82|23.94|25.76|22.88|0
1655368500000|2022-06-16 08:35:00|25.7|22.82|26.35|23.47|26.35|23.47|25.59|22.71|0
1655368800000|2022-06-16 08:40:00|26.36|23.48|25.54|22.66|26.36|23.48|25.46|22.58|0
1655369100000|2022-06-16 08:45:00|25.56|22.68|25.95|23.07|26|23.12|25.56|22.68|0
1655369400000|2022-06-16 08:50:00|25.93|23.05|25.18|22.3|25.93|23.05|24.88|22|0
1655369700000|2022-06-16 08:55:00|25.19|22.31|24.48|21.6|25.21|22.33|24.46|21.58|0
1655370000000|2022-06-16 09:00:00|24.45|21.57|24.85|21.97|24.85|21.97|23.62|20.74|0
1655370300000|2022-06-16 09:05:00|24.83|21.95|24.51|21.63|24.83|21.95|24.25|21.37|0
1655370600000|2022-06-16 09:10:00|24.47|21.59|24.99|22.11|25.06|22.18|24.4|21.52|0
1655370900000|2022-06-16 09:15:00|24.98|22.1|24.94|22.06|25.44|22.56|24.84|21.96|0
1655371200000|2022-06-16 09:20:00|24.96|22.08|25.04|22.16|25.09|22.21|24.18|21.3|0
1655371500000|2022-06-16 09:25:00|25|22.12|25.41|22.53|25.47|22.59|24.94|22.06|0
1655371800000|2022-06-16 09:30:00|25.33|22.45|24.39|21.51|25.46|22.58|24.36|21.48|0
1655372100000|2022-06-16 09:35:00|24.41|21.53|24.37|21.49|24.6|21.72|24.31|21.43|0
1655372400000|2022-06-16 09:40:00|24.41|21.53|24.44|21.56|24.73|21.85|24.04|21.16|0
1655372700000|2022-06-16 09:45:00|24.39|21.51|24.8|21.92|24.8|21.92|24.27|21.39|0
1655373000000|2022-06-16 09:50:00|24.83|21.95|24.9|22.02|24.93|22.05|24.45|21.57|0
1655373300000|2022-06-16 09:55:00|24.93|22.05|25.18|22.3|25.3|22.42|24.72|21.84|0
1655373600000|2022-06-16 10:00:00|25.19|22.31|25.63|22.75|25.69|22.81|24.72|21.84|0
1655373900000|2022-06-16 10:05:00|25.6|22.72|25.58|22.7|25.74|22.86|25.45|22.57|0
1655374200000|2022-06-16 10:10:00|25.61|22.73|25.43|22.55|25.94|23.06|25.4|22.52|0
1655374500000|2022-06-16 10:15:00|25.44|22.56|25.68|22.8|25.68|22.8|25.27|22.39|0
1655374800000|2022-06-16 10:20:00|25.55|22.67|24.84|21.96|25.55|22.67|24.74|21.86|0
1655375100000|2022-06-16 10:25:00|24.82|21.94|24.64|21.76|24.89|22.01|24.62|21.74|0
1655375400000|2022-06-16 10:30:00|24.62|21.74|24.43|21.55|24.81|21.93|24.36|21.48|0
1655375700000|2022-06-16 10:35:00|24.41|21.53|24.33|21.45|24.51|21.63|24.22|21.34|0
1655376000000|2022-06-16 10:40:00|24.32|21.44|24.37|21.49|24.39|21.51|24.22|21.34|0
1655376300000|2022-06-16 10:45:00|24.36|21.48|24.62|21.74|24.67|21.79|24.17|21.29|0
1655376600000|2022-06-16 10:50:00|24.59|21.71|24.35|21.47|24.74|21.86|24.07|21.19|0
1655376900000|2022-06-16 10:55:00|24.37|21.49|24.3|21.42|24.89|22.01|24.13|21.25|0
1655377200000|2022-06-16 11:00:00|24.34|21.46|25.04|22.16|25.18|22.3|24.34|21.46|0
1655377500000|2022-06-16 11:05:00|25.03|22.15|25.05|22.17|25.44|22.56|24.89|22.01|0
1655377800000|2022-06-16 11:10:00|25.06|22.18|25.23|22.35|25.35|22.47|24.74|21.86|0
1655378100000|2022-06-16 11:15:00|25.26|22.38|24.98|22.1|25.26|22.38|24.75|21.87|0
1655378400000|2022-06-16 11:20:00|25|22.12|25.03|22.15|25.2|22.32|24.72|21.84|0
1655378700000|2022-06-16 11:25:00|25.07|22.19|25.73|22.85|25.95|23.07|25|22.12|0
1655379000000|2022-06-16 11:30:00|25.63|22.75|25.76|22.88|25.81|22.93|25.13|22.25|0
1655379300000|2022-06-16 11:35:00|25.78|22.9|25.55|22.67|25.91|23.03|25.5|22.62|0
1655379600000|2022-06-16 11:40:00|25.5|22.62|24.45|21.57|25.61|22.73|24.24|21.36|0
1655379900000|2022-06-16 11:45:00|24.43|21.55|23.89|21.01|24.43|21.55|23.81|20.93|0
1655380200000|2022-06-16 11:50:00|23.91|21.03|24.18|21.3|24.2|21.32|23.79|20.91|0
1655380500000|2022-06-16 11:55:00|24.15|21.27|24.72|21.84|24.85|21.97|24.03|21.15|0
1655380800000|2022-06-16 12:00:00|24.7|21.82|25.51|22.63|25.76|22.88|24.52|21.64|0
1655381100000|2022-06-16 12:05:00|25.56|22.68|25.97|23.09|26.1|23.22|25.48|22.6|0
1655381400000|2022-06-16 12:10:00|25.94|23.06|26.18|23.3|26.39|23.51|25.86|22.98|0
1655381700000|2022-06-16 12:15:00|26.15|23.27|25.53|22.65|26.39|23.51|25.48|22.6|0
1655382000000|2022-06-16 12:20:00|25.57|22.69|26.33|23.45|26.41|23.53|25.55|22.67|0
1655382300000|2022-06-16 12:25:00|26.31|23.43|26.03|23.15|26.57|23.69|25.9|23.02|0
1655382600000|2022-06-16 12:30:00|26|23.12|26.29|23.41|26.57|23.69|25.77|22.89|0
1655382900000|2022-06-16 12:35:00|26.33|23.45|26.81|23.93|27.13|24.25|26.09|23.21|0
1655383200000|2022-06-16 12:40:00|26.78|23.9|26.17|23.29|26.81|23.93|26.02|23.14|0
1655383500000|2022-06-16 12:45:00|26.15|23.27|25.73|22.85|26.36|23.48|25.63|22.75|0
1655383800000|2022-06-16 12:50:00|25.75|22.87|25.73|22.85|26.01|23.13|25.63|22.75|0
1655384100000|2022-06-16 12:55:00|25.75|22.87|25.38|22.5|25.91|23.03|25.22|22.34|0
1655384400000|2022-06-16 13:00:00|25.37|22.49|25.05|22.17|25.86|22.98|25|22.12|0
1655384700000|2022-06-16 13:05:00|25.04|22.16|24.82|21.94|25.13|22.25|24.57|21.69|0
1655385000000|2022-06-16 13:10:00|24.8|21.92|25.19|22.31|25.34|22.46|24.8|21.92|0
1655385300000|2022-06-16 13:15:00|25.16|22.28|24.93|22.05|25.21|22.33|24.88|22|0
1655385600000|2022-06-16 13:20:00|24.91|22.03|24.61|21.73|25.01|22.13|24.58|21.7|0
1655385900000|2022-06-16 13:25:00|24.56|21.68|24.48|21.6|24.83|21.95|24.38|21.5|0
1655386200000|2022-06-16 13:30:00|24.51|21.63|23.56|20.68|24.88|22|23.46|20.58|0
1655386500000|2022-06-16 13:35:00|23.51|20.63|22.82|19.94|23.99|21.11|22.36|19.48|0
1655386800000|2022-06-16 13:40:00|22.8|19.92|22.47|19.59|23.15|20.27|22.15|19.27|0
1655387100000|2022-06-16 13:45:00|22.43|19.55|23.5|20.62|23.99|21.11|22.33|19.45|0
1655387400000|2022-06-16 13:50:00|23.43|20.55|22.14|19.26|23.43|20.55|21.97|19.09|0
1655387700000|2022-06-16 13:55:00|22.89|20.01|23.14|20.26|23.75|20.87|22.8|19.92|0
1655388000000|2022-06-16 14:00:00|22.99|20.11|22.45|19.57|23.34|20.46|22.36|19.48|0
1655388300000|2022-06-16 14:05:00|22.38|19.5|22.38|19.5|22.45|19.57|21.84|18.96|0
1655388600000|2022-06-16 14:10:00|22.34|19.46|22.72|19.84|23.88|21|22.06|19.18|0
1655388900000|2022-06-16 14:15:00|22.65|19.77|22.84|19.96|23.49|20.61|22.63|19.75|0
1655389200000|2022-06-16 14:20:00|22.7|19.82|23.8|20.92|24.05|21.17|22.7|19.82|0
1655389500000|2022-06-16 14:25:00|23.83|20.95|24.07|21.19|24.17|21.29|23.71|20.83|0
1655389800000|2022-06-16 14:30:00|23.97|21.09|23.78|20.9|24.12|21.24|23.4|20.52|0
1655390100000|2022-06-16 14:35:00|23.73|20.85|22.86|19.98|23.73|20.85|22.83|19.95|0
1655390400000|2022-06-16 14:40:00|22.83|19.95|21.94|19.06|22.97|20.09|21.94|19.06|0
1655390700000|2022-06-16 14:45:00|21.97|19.09|21.45|18.57|22.12|19.24|21.45|18.57|0
1655391000000|2022-06-16 14:50:00|21.47|18.59|21.56|18.68|21.65|18.77|21.06|18.18|0
1655391300000|2022-06-16 14:55:00|21.58|18.7|21.65|18.77|22.25|19.37|21.54|18.66|0
1655391600000|2022-06-16 15:00:00|21.63|18.75|22.36|19.48|22.5|19.62|21.6|18.72|0
1655391900000|2022-06-16 15:05:00|22.25|19.37|22.32|19.44|22.34|19.46|21.78|18.9|0
1655392200000|2022-06-16 15:10:00|22.27|19.39|23.26|20.38|23.26|20.38|22.16|19.28|0
1655392500000|2022-06-16 15:15:00|23.12|20.24|23.03|20.15|23.57|20.69|22.94|20.06|0
1655392800000|2022-06-16 15:20:00|22.98|20.1|23.24|20.36|23.5|20.62|22.66|19.78|0
1655393100000|2022-06-16 15:25:00|23.22|20.34|23.59|20.71|24.24|21.36|23.15|20.27|0
1655393400000|2022-06-16 15:30:00|23.62|20.74|23.1|20.22|23.74|20.86|23.07|20.19|0
1655393700000|2022-06-16 15:35:00|23.03|20.15|23.45|20.57|23.52|20.64|22.89|20.01|0
1655394000000|2022-06-16 15:40:00|23.47|20.59|22.61|19.73|23.52|20.64|22.31|19.43|0
1655394300000|2022-06-16 15:45:00|22.55|19.67|22.63|19.75|22.65|19.77|22.35|19.47|0
1655394600000|2022-06-16 15:50:00|22.72|19.84|22.4|19.52|22.93|20.05|22.21|19.33|0
1655394900000|2022-06-16 15:55:00|22.42|19.54|23.33|20.45|23.33|20.45|22.38|19.5|0
1655395200000|2022-06-16 16:00:00|23.3|20.42|22.77|19.89|23.45|20.57|22.51|19.63|0
1655395500000|2022-06-16 16:05:00|22.72|19.84|22.13|19.25|22.91|20.03|22.13|19.25|0
1655395800000|2022-06-16 16:10:00|22.1|19.22|21.95|19.07|22.56|19.68|21.9|19.02|0
1655396100000|2022-06-16 16:15:00|21.92|19.04|22.17|19.29|22.6|19.72|21.92|19.04|0
1655396400000|2022-06-16 16:20:00|22.15|19.27|22.28|19.4|22.49|19.61|21.95|19.07|0
1655396700000|2022-06-16 16:25:00|22.35|19.47|23.11|20.23|23.23|20.35|22.12|19.24|0
1655397000000|2022-06-16 16:30:00|23.13|20.25|22.9|20.02|23.3|20.42|22.41|19.53|0
1655397300000|2022-06-16 16:35:00|22.88|20|22.59|19.71|22.88|20|22.21|19.33|0
1655397600000|2022-06-16 16:40:00|22.62|19.74|23.11|20.23|23.37|20.49|22.39|19.51|0
1655397900000|2022-06-16 16:45:00|23.06|20.18|23.37|20.49|23.57|20.69|22.81|19.93|0
1655398200000|2022-06-16 16:50:00|23.39|20.51|23.08|20.2|23.53|20.65|22.9|20.02|0
1655398500000|2022-06-16 16:55:00|23.11|20.23|22.99|20.11|23.11|20.23|22.6|19.72|0
1655398800000|2022-06-16 17:00:00|23.13|20.25|22.97|20.09|23.67|20.79|22.8|19.92|0
1655399100000|2022-06-16 17:05:00|23.01|20.13|23.79|20.91|24.15|21.27|22.8|19.92|0
1655399400000|2022-06-16 17:10:00|23.83|20.95|23.57|20.69|23.86|20.98|23.29|20.41|0
1655399700000|2022-06-16 17:15:00|23.6|20.72|23.29|20.41|23.8|20.92|23.29|20.41|0
1655400000000|2022-06-16 17:20:00|23.31|20.43|22.71|19.83|23.36|20.48|22.66|19.78|0
1655400300000|2022-06-16 17:25:00|22.73|19.85|23.91|21.03|24.34|21.46|22.57|19.69|0
1655400600000|2022-06-16 17:30:00|23.57|20.69|23.88|21|24.15|21.27|23.17|20.29|0
1655400900000|2022-06-16 17:35:00|23.91|21.03|23.67|20.79|23.95|21.07|23.15|20.27|0
1655401200000|2022-06-16 17:40:00|23.62|20.74|22.64|19.76|23.76|20.88|22.64|19.76|0
1655401500000|2022-06-16 17:45:00|22.59|19.71|22.63|19.75|22.72|19.84|22.2|19.32|0
1655401800000|2022-06-16 17:50:00|22.73|19.85|22.34|19.46|22.73|19.85|22.23|19.35|0
1655402100000|2022-06-16 17:55:00|22.36|19.48|20.58|17.7|22.47|19.59|20.51|17.63|0
1655402400000|2022-06-16 18:00:00|20.51|17.63|20.75|17.87|20.96|18.08|20.45|17.57|0
1655402700000|2022-06-16 18:05:00|20.73|17.85|20.36|17.48|20.86|17.98|20.15|17.27|0
1655403000000|2022-06-16 18:10:00|20.32|17.44|20.62|17.74|20.68|17.8|20.3|17.42|0
1655403300000|2022-06-16 18:15:00|20.6|17.72|20.55|17.67|20.62|17.74|20.3|17.42|0
1655403600000|2022-06-16 18:20:00|20.64|17.76|20.13|17.25|20.66|17.78|20.05|17.17|0
1655403900000|2022-06-16 18:25:00|20.15|17.27|19.98|17.1|20.3|17.42|19.98|17.1|0
1655404200000|2022-06-16 18:30:00|19.92|17.04|20.04|17.16|20.38|17.5|19.86|16.98|0
1655404500000|2022-06-16 18:35:00|20.07|17.19|20.19|17.31|20.36|17.48|19.84|16.96|0
1655404800000|2022-06-16 18:40:00|20.21|17.33|20.38|17.5|20.96|18.08|20.21|17.33|0
1655405100000|2022-06-16 18:45:00|20.34|17.46|19.22|16.34|20.59|17.71|19.22|16.34|0
1655405400000|2022-06-16 18:50:00|19.24|16.36|19.12|16.24|19.53|16.65|19.06|16.18|0
1655405700000|2022-06-16 18:55:00|19.14|16.26|20.68|17.8|20.68|17.8|19.08|16.2|0
1655406000000|2022-06-16 19:00:00|20.66|17.78|21.66|18.78|21.99|19.11|20.56|17.68|0
1655406300000|2022-06-16 19:05:00|21.57|18.69|22.4|19.52|22.4|19.52|21.13|18.25|0
1655406600000|2022-06-16 19:10:00|22.38|19.5|21.99|19.11|22.95|20.07|21.64|18.76|0
1655406900000|2022-06-16 19:15:00|21.81|18.93|22.26|19.38|22.26|19.38|21.37|18.49|0
1655407200000|2022-06-16 19:20:00|22.27|19.39|22.26|19.38|22.69|19.81|22.1|19.22|0
1655407500000|2022-06-16 19:25:00|22.21|19.33|22.58|19.7|23.02|20.14|22.06|19.18|0
1655407800000|2022-06-16 19:30:00|22.53|19.65|21.35|18.47|22.67|19.79|21.24|18.36|0
1655408100000|2022-06-16 19:35:00|21.22|18.34|21.18|18.3|21.43|18.55|20.51|17.63|0
1655408400000|2022-06-16 19:40:00|21.2|18.32|20.87|17.99|21.97|19.09|20.87|17.99|0
1655408700000|2022-06-16 19:45:00|20.85|17.97|20.23|17.35|21.07|18.19|20.02|17.14|0
1655409000000|2022-06-16 19:50:00|20.31|17.43|20.72|17.84|21|18.12|20.25|17.37|0
1655409300000|2022-06-16 19:55:00|20.83|17.95|22.24|19.36|22.24|19.36|20.63|17.75|0
1655409600000|2022-06-16 20:00:00|22.08|19.2|21.76|18.88|22.26|19.38|21.66|18.78|0
1655409900000|2022-06-16 20:05:00|21.72|18.84|21.48|18.6|22.37|19.49|21.48|18.6|0
1655410200000|2022-06-16 20:10:00|21.43|18.55|22.54|19.66|22.54|19.66|21.43|18.55|0
1655410500000|2022-06-16 20:15:00|22.66|19.3|22.03|18.67|22.67|19.31|21.98|18.62|0
1655410800000|2022-06-16 20:20:00|22.07|18.71|22.17|18.81|22.18|18.82|21.95|18.59|0
1655411100000|2022-06-16 20:25:00|22.16|18.8|22.42|19.06|22.42|19.06|22|18.64|0
1655411400000|2022-06-16 20:30:00|22.43|19.07|22.32|18.96|22.57|19.21|22.32|18.96|0
1655411700000|2022-06-16 20:35:00|22.29|18.93|22.25|18.89|22.4|19.04|22.23|18.87|0
1655412000000|2022-06-16 20:40:00|22.26|18.9|22.25|18.89|22.32|18.96|22.2|18.84|0
1655412300000|2022-06-16 20:45:00|22.28|18.92|22.77|19.41|22.77|19.41|22.28|18.92|0
1655412600000|2022-06-16 20:50:00|22.74|19.38|22.95|19.59|23.02|19.66|22.72|19.36|0
1655412900000|2022-06-16 20:55:00|22.93|19.57|22.89|19.53|23.06|19.7|22.79|19.43|0
1655413200000|2022-06-16 21:00:00|22.85|19.49|22.92|19.56|22.92|19.56|22.82|19.46|0
1655413500000|2022-06-16 21:05:00|22.87|19.51|22.91|19.55|22.94|19.58|22.86|19.5|0
1655413800000|2022-06-16 21:10:00|22.89|19.53|22.93|19.57|22.94|19.58|22.89|19.53|0
1655414100000|2022-06-16 21:15:00|22.89|19.53|22.93|19.57|22.94|19.58|22.89|19.53|0
1655414400000|2022-06-16 21:20:00|22.94|19.58|22.98|19.62|23|19.64|22.94|19.58|0
1655414700000|2022-06-16 21:25:00|22.97|19.61|22.99|19.63|22.99|19.63|22.93|19.57|0
1655415000000|2022-06-16 21:30:00|22.98|19.62|22.91|19.55|23.02|19.66|22.91|19.55|0
1655415300000|2022-06-16 21:35:00|22.9|19.54|22.88|19.52|22.9|19.54|22.87|19.51|0
1655415600000|2022-06-16 21:40:00|22.87|19.51|22.94|19.58|22.94|19.58|22.87|19.51|0
1655415900000|2022-06-16 21:45:00|22.92|19.56|22.83|19.47|22.92|19.56|22.83|19.47|0
1655416200000|2022-06-16 21:50:00|22.9|19.54|22.86|19.5|22.91|19.55|22.83|19.47|0
1655416500000|2022-06-16 21:55:00|22.87|19.51|22.93|19.57|22.95|19.59|22.86|19.5|0
1655416800000|2022-06-16 22:00:00|23|19.64|23.34|19.98|23.41|20.05|23|19.64|0
1655417100000|2022-06-16 22:05:00|23.37|20.01|23.24|19.88|23.46|20.1|23.22|19.86|0
1654499100000|2022-06-06 07:05:00|113.84|111.44|113.88|111.48|114.23|111.83|113.29|110.89|0
1654499400000|2022-06-06 07:10:00|113.84|111.44|113.84|111.44|114|111.6|113.37|110.97|0
1654499700000|2022-06-06 07:15:00|113.91|111.51|113.52|111.12|113.99|111.59|113.44|111.04|0
1654500000000|2022-06-06 07:20:00|113.44|111.04|114.26|111.86|114.38|111.98|112.9|110.5|0
1654500300000|2022-06-06 07:25:00|114.22|111.82|113.67|111.27|114.38|111.98|113.52|111.12|0
1654500600000|2022-06-06 07:30:00|113.75|111.35|112.97|110.57|113.75|111.35|112.62|110.22|0
1654500900000|2022-06-06 07:35:00|113.12|110.72|113.59|111.19|113.75|111.35|112.66|110.26|0
1654501200000|2022-06-06 07:40:00|113.83|111.43|113.59|111.19|114.3|111.9|113.36|110.96|0
1654501500000|2022-06-06 07:45:00|113.51|111.11|114.06|111.66|114.29|111.89|113.31|110.91|0
1654501800000|2022-06-06 07:50:00|113.98|111.58|116.03|113.63|116.99|114.59|113.74|111.34|0
1654502100000|2022-06-06 07:55:00|115.99|113.59|117.38|114.98|117.38|114.98|115.55|113.15|0
1654502400000|2022-06-06 08:00:00|117.5|115.1|118.18|115.78|118.47|116.07|117.46|115.06|0
1654502700000|2022-06-06 08:05:00|118.1|115.7|118.36|115.96|121.09|118.69|117.94|115.54|0
1654503000000|2022-06-06 08:10:00|118.53|116.13|119.65|117.25|120.06|117.66|118.2|115.8|0
1654503300000|2022-06-06 08:15:00|119.74|117.34|119.33|116.93|120.39|117.99|119.17|116.77|0
1654503600000|2022-06-06 08:20:00|119.21|116.81|119.73|117.33|119.81|117.41|119.17|116.77|0
1654503900000|2022-06-06 08:25:00|119.81|117.41|119.73|117.33|119.81|117.41|119.57|117.17|0
1654504200000|2022-06-06 08:30:00|119.81|117.41|119.4|117|120.62|118.22|119.32|116.92|0
1654504500000|2022-06-06 08:35:00|119.32|116.92|119.4|117|119.56|117.16|119.16|116.76|0
1654504800000|2022-06-06 08:40:00|119.48|117.08|119.48|117.08|119.89|117.49|119.4|117|0
1654505100000|2022-06-06 08:45:00|119.56|117.16|119.8|117.4|119.8|117.4|118.99|116.59|0
1654505400000|2022-06-06 08:50:00|119.84|117.44|120.37|117.97|120.45|118.05|119.24|116.84|0
1654505700000|2022-06-06 08:55:00|120.29|117.89|120.29|117.89|120.45|118.05|119.72|117.32|0
1654506000000|2022-06-06 09:00:00|120.21|117.81|119.72|117.32|120.37|117.97|119.47|117.07|0
1654506300000|2022-06-06 09:05:00|119.8|117.4|119.35|116.95|119.8|117.4|119.31|116.91|0
1654506600000|2022-06-06 09:10:00|119.31|116.91|119.47|117.07|119.47|117.07|119.15|116.75|0
1654506900000|2022-06-06 09:15:00|119.31|116.91|118.98|116.58|119.39|116.99|118.74|116.34|0
1654507200000|2022-06-06 09:20:00|118.9|116.5|118.82|116.42|119.02|116.62|118.58|116.18|0
1654507500000|2022-06-06 09:25:00|118.9|116.5|118.58|116.18|118.98|116.58|118.17|115.77|0
1654507800000|2022-06-06 09:30:00|118.49|116.09|118.33|115.93|118.58|116.18|117.93|115.53|0
1654508100000|2022-06-06 09:35:00|118.29|115.89|117.13|114.73|118.29|115.89|117.13|114.73|0
1654508400000|2022-06-06 09:40:00|117.09|114.69|116.97|114.57|117.69|115.29|116.73|114.33|0
1654508700000|2022-06-06 09:45:00|117|114.6|117.76|115.36|117.76|115.36|116.97|114.57|0
1654509000000|2022-06-06 09:50:00|117.72|115.32|117.12|114.72|117.84|115.44|117.04|114.64|0
1654509300000|2022-06-06 09:55:00|117.2|114.8|117.76|115.36|117.76|115.36|117.04|114.64|0
1654509600000|2022-06-06 10:00:00|117.72|115.32|118.32|115.92|118.64|116.24|117.52|115.12|0
1654509900000|2022-06-06 10:05:00|118.4|116|118.44|116.04|118.56|116.16|118.04|115.64|0
1654510200000|2022-06-06 10:10:00|118.48|116.08|118.4|116|118.64|116.24|118.16|115.76|0
1654510500000|2022-06-06 10:15:00|118.32|115.92|118.23|115.83|118.48|116.08|118.08|115.68|0
1654510800000|2022-06-06 10:20:00|118.31|115.91|118.72|116.32|118.88|116.48|118.15|115.75|0
1654511100000|2022-06-06 10:25:00|118.8|116.4|118.75|116.35|119.08|116.68|118.55|116.15|0
1654511400000|2022-06-06 10:30:00|118.79|116.39|119.03|116.63|119.2|116.8|118.47|116.07|0
1654511700000|2022-06-06 10:35:00|119.11|116.71|118.55|116.15|119.2|116.8|118.39|115.99|0
1654512000000|2022-06-06 10:40:00|118.63|116.23|118.71|116.31|118.79|116.39|118.59|116.19|0
1654512300000|2022-06-06 10:45:00|118.63|116.23|118.62|116.22|118.87|116.47|118.58|116.18|0
1654512600000|2022-06-06 10:50:00|118.66|116.26|119.11|116.71|119.19|116.79|118.54|116.14|0
1654512900000|2022-06-06 10:55:00|119.06|116.66|119.02|116.62|119.39|116.99|118.86|116.46|0
1654513200000|2022-06-06 11:00:00|118.86|116.46|118.3|115.9|118.86|116.46|118.14|115.74|0
1654513500000|2022-06-06 11:05:00|118.22|115.82|118.21|115.81|118.46|116.06|118.13|115.73|0
1654513800000|2022-06-06 11:10:00|118.25|115.85|118.13|115.73|118.37|115.97|118.13|115.73|0
1654514100000|2022-06-06 11:15:00|118.21|115.81|118.73|116.33|118.86|116.46|118.13|115.73|0
1654514400000|2022-06-06 11:20:00|118.77|116.37|119.34|116.94|119.42|117.02|118.53|116.13|0
1654514700000|2022-06-06 11:25:00|119.42|117.02|119.01|116.61|119.42|117.02|118.69|116.29|0
1654515000000|2022-06-06 11:30:00|118.97|116.57|118.93|116.53|119.5|117.1|118.77|116.37|0
1654515300000|2022-06-06 11:35:00|118.77|116.37|118.69|116.29|119.09|116.69|118.61|116.21|0
1654515600000|2022-06-06 11:40:00|118.72|116.32|118.08|115.68|118.72|116.32|118.04|115.64|0
1654515900000|2022-06-06 11:45:00|118.12|115.72|117.16|114.76|118.28|115.88|116.76|114.36|0
1654516200000|2022-06-06 11:50:00|117.12|114.72|117.91|115.51|118.28|115.88|116.84|114.44|0
1654516500000|2022-06-06 11:55:00|118.6|116.2|119.41|117.01|119.41|117.01|118.36|115.96|0
1654516800000|2022-06-06 12:00:00|119.57|117.17|119|116.6|119.57|117.17|119|116.6|0
1654517100000|2022-06-06 12:05:00|118.92|116.52|119.4|117|120.05|117.65|118.84|116.44|0
1654517400000|2022-06-06 12:10:00|119.32|116.92|119.64|117.24|119.89|117.49|119.32|116.92|0
1654517700000|2022-06-06 12:15:00|119.68|117.28|119.24|116.84|119.97|117.57|119.24|116.84|0
1654518000000|2022-06-06 12:20:00|119.15|116.75|118.27|115.87|119.24|116.84|118.06|115.66|0
1654518300000|2022-06-06 12:25:00|118.19|115.79|117.92|115.52|119.15|116.75|117.92|115.52|0
1654518600000|2022-06-06 12:30:00|117.96|115.56|118.69|116.29|118.85|116.45|117.96|115.56|0
1654518900000|2022-06-06 12:35:00|118.77|116.37|119.65|117.25|119.66|117.26|118.77|116.37|0
1654519200000|2022-06-06 12:40:00|119.57|117.17|119.25|116.85|119.65|117.25|118.84|116.44|0
1654519500000|2022-06-06 12:45:00|119.17|116.77|119.85|117.45|120.71|118.31|119.09|116.69|0
1654519800000|2022-06-06 12:50:00|119.81|117.41|119.08|116.68|120.06|117.66|118.76|116.36|0
1654520100000|2022-06-06 12:55:00|119|116.6|118.68|116.28|119.28|116.88|118.52|116.12|0
1654520400000|2022-06-06 13:00:00|118.76|116.36|118.84|116.44|118.92|116.52|118.35|115.95|0
1654520700000|2022-06-06 13:05:00|118.71|116.31|119.4|117|119.72|117.32|118.71|116.31|0
1654521000000|2022-06-06 13:10:00|119.32|116.92|119.4|117|119.89|117.49|119.24|116.84|0
1654521300000|2022-06-06 13:15:00|119.48|117.08|118.43|116.03|119.48|117.08|117.62|115.22|0
1654521600000|2022-06-06 13:20:00|118.35|115.95|117.86|115.46|118.51|116.11|117.38|114.98|0
1654521900000|2022-06-06 13:25:00|117.78|115.38|117.86|115.46|117.86|115.46|117.38|114.98|0
1654522200000|2022-06-06 13:30:00|118.3|115.9|117.86|115.46|119.39|116.99|116.42|114.02|0
1654522500000|2022-06-06 13:35:00|117.7|115.3|116.34|113.94|117.98|115.58|114.91|112.51|0
1654522800000|2022-06-06 13:40:00|116.49|114.09|117.61|115.21|120.12|117.72|115.7|113.3|0
1654523100000|2022-06-06 13:45:00|117.45|115.05|115.93|113.53|118.05|115.65|114.43|112.03|0
1654523400000|2022-06-06 13:50:00|116.01|113.61|116.53|114.13|116.97|114.57|114.9|112.5|0
1654523700000|2022-06-06 13:55:00|116.41|114.01|118.89|116.49|118.98|116.58|115.77|113.37|0
1654524000000|2022-06-06 14:00:00|119.46|117.06|122.4|120|122.82|120.42|118.89|116.49|0
1654524300000|2022-06-06 14:05:00|122.24|119.84|123.38|120.98|125.1|122.7|121.99|119.59|0
1654524600000|2022-06-06 14:10:00|123.54|121.14|123.95|121.55|124.29|121.89|123.13|120.73|0
1654524900000|2022-06-06 14:15:00|123.87|121.47|122.46|120.06|124.12|121.72|121.65|119.25|0
1654525200000|2022-06-06 14:20:00|122.14|119.74|121.2|118.8|122.96|120.56|121.2|118.8|0
1654525500000|2022-06-06 14:25:00|120.95|118.55|123.26|120.86|124.12|121.72|120.95|118.55|0
1654525800000|2022-06-06 14:30:00|123.59|121.19|123.92|121.52|124.33|121.93|122.68|120.28|0
1654526100000|2022-06-06 14:35:00|124|121.6|123.5|121.1|124.33|121.93|122.35|119.95|0
1654526400000|2022-06-06 14:40:00|123.83|121.43|123.83|121.43|124.33|121.93|121.94|119.54|0
1654526700000|2022-06-06 14:45:00|123.99|121.59|124.32|121.92|124.32|121.92|123.08|120.68|0
1654527000000|2022-06-06 14:50:00|124.24|121.84|122.75|120.35|125.07|122.67|122.67|120.27|0
1654527300000|2022-06-06 14:55:00|122.84|120.44|123.74|121.34|123.99|121.59|122.42|120.02|0
1654527600000|2022-06-06 15:00:00|123.82|121.42|123.08|120.68|124.98|122.58|122.91|120.51|0
1654527900000|2022-06-06 15:05:00|123|120.6|121.19|118.79|123.9|121.5|121.03|118.63|0
1654528200000|2022-06-06 15:10:00|120.95|118.55|118.28|115.88|120.95|118.55|117.56|115.16|0
1654528500000|2022-06-06 15:15:00|117.96|115.56|113.44|111.04|118.44|116.04|112.57|110.17|0
1654528800000|2022-06-06 15:20:00|113.21|110.81|113.91|111.51|114.77|112.37|112.98|110.58|0
1654529100000|2022-06-06 15:25:00|113.99|111.59|114.93|112.53|115.24|112.84|113.52|111.12|0
1654529400000|2022-06-06 15:30:00|114.69|112.29|114.38|111.98|115.56|113.16|113.91|111.51|0
1654529700000|2022-06-06 15:35:00|113.98|111.58|114.3|111.9|115.16|112.76|113.44|111.04|0
1654530000000|2022-06-06 15:40:00|114.14|111.74|116.42|114.02|116.58|114.18|114.06|111.66|0
1654530300000|2022-06-06 15:45:00|116.26|113.86|115.39|112.99|117.62|115.22|115.39|112.99|0
1654530600000|2022-06-06 15:50:00|115.24|112.84|115.79|113.39|116.5|114.1|114.92|112.52|0
1654530900000|2022-06-06 15:55:00|115.94|113.54|116.02|113.62|116.5|114.1|115.15|112.75|0
1654531200000|2022-06-06 16:00:00|115.86|113.46|111.33|108.93|116.02|113.62|110.49|108.09|0
1654531500000|2022-06-06 16:05:00|111.49|109.09|110.26|107.86|112.18|109.78|110.18|107.78|0
1654531800000|2022-06-06 16:10:00|110.18|107.78|109.26|106.86|110.49|108.09|108.66|106.26|0
1654532100000|2022-06-06 16:15:00|108.89|106.49|109.87|107.47|110.48|108.08|108.66|106.26|0
1654532400000|2022-06-06 16:20:00|109.72|107.32|108.81|106.41|110.56|108.16|108.81|106.41|0
1654532700000|2022-06-06 16:25:00|108.96|106.56|108.5|106.1|109.95|107.55|107.97|105.57|0
1654533000000|2022-06-06 16:30:00|108.43|106.03|109.45|107.05|109.49|107.09|107|104.6|0
1654533300000|2022-06-06 16:35:00|109.33|106.93|110.25|107.85|110.4|108|109.11|106.71|0
1654533600000|2022-06-06 16:40:00|110.17|107.77|110.59|108.19|111.01|108.61|109.79|107.39|0
1654533900000|2022-06-06 16:45:00|110.7|108.3|110.78|108.38|111.4|109|110.4|108|0
1654534200000|2022-06-06 16:50:00|110.55|108.15|110.78|108.38|110.85|108.45|109.33|106.93|0
1654534500000|2022-06-06 16:55:00|110.66|108.26|111.54|109.14|111.93|109.53|110.47|108.07|0
1654534800000|2022-06-06 17:00:00|111.62|109.22|110.08|107.68|111.62|109.22|110.08|107.68|0
1654535100000|2022-06-06 17:05:00|110.24|107.84|111|108.6|111.62|109.22|110.08|107.68|0
1654535400000|2022-06-06 17:10:00|111.23|108.83|109.85|107.45|111.75|109.35|109.01|106.61|0
1654535700000|2022-06-06 17:15:00|109.77|107.37|109.46|107.06|110.07|107.67|108.4|106|0
1654536000000|2022-06-06 17:20:00|109.39|106.99|109.84|107.44|110.45|108.05|108.48|106.08|0
1654536300000|2022-06-06 17:25:00|109.61|107.21|110.07|107.67|110.3|107.9|109.23|106.83|0
1654536600000|2022-06-06 17:30:00|109.99|107.59|110.91|108.51|111.22|108.82|109.69|107.29|0
1654536900000|2022-06-06 17:35:00|110.68|108.28|113.15|110.75|113.85|111.45|110.6|108.2|0
1654537200000|2022-06-06 17:40:00|113.31|110.91|114.32|111.92|114.95|112.55|113.07|110.67|0
1654537500000|2022-06-06 17:45:00|114.4|112|114.47|112.07|114.63|112.23|113.3|110.9|0
1654537800000|2022-06-06 17:50:00|114.4|112|114.79|112.39|115.58|113.18|114.24|111.84|0
1654538100000|2022-06-06 17:55:00|114.86|112.46|115.81|113.41|115.89|113.49|114.86|112.46|0
1654538400000|2022-06-06 18:00:00|115.89|113.49|115.57|113.17|115.89|113.49|115.02|112.62|0
1654538700000|2022-06-06 18:05:00|115.49|113.09|114.78|112.38|115.81|113.41|113.76|111.36|0
1654539000000|2022-06-06 18:10:00|114.7|112.3|113.99|111.59|115.09|112.69|113.99|111.59|0
1654539300000|2022-06-06 18:15:00|113.84|111.44|113.68|111.28|114.31|111.91|112.9|110.5|0
1654539600000|2022-06-06 18:20:00|113.6|111.2|111.04|108.64|113.6|111.2|110.28|107.88|0
1654539900000|2022-06-06 18:25:00|110.74|108.34|109.74|107.34|111.12|108.72|108.98|106.58|0
1654540200000|2022-06-06 18:30:00|109.51|107.11|109.82|107.42|110.2|107.8|108.9|106.5|0
1654540500000|2022-06-06 18:35:00|109.89|107.49|108.75|106.35|110.43|108.03|108.37|105.97|0
1654540800000|2022-06-06 18:40:00|108.83|106.43|110.12|107.72|110.35|107.95|108.63|106.23|0
1654541100000|2022-06-06 18:45:00|110.08|107.68|109.73|107.33|111.11|108.71|109.66|107.26|0
1654541400000|2022-06-06 18:50:00|109.43|107.03|109.66|107.26|109.73|107.33|106.86|104.46|0
1654541700000|2022-06-06 18:55:00|109.28|106.88|109.73|107.33|110.88|108.48|108.97|106.57|0
1654542000000|2022-06-06 19:00:00|109.5|107.1|109.65|107.25|110.88|108.48|108.82|106.42|0
1654542300000|2022-06-06 19:05:00|109.42|107.02|108.59|106.19|110.03|107.63|108.06|105.66|0
1654542600000|2022-06-06 19:10:00|108.44|106.04|107.78|105.38|109.4|107|106.8|104.4|0
1654542900000|2022-06-06 19:15:00|107.63|105.23|106.35|103.95|108.92|106.52|106.28|103.88|0
1654543200000|2022-06-06 19:20:00|106.2|103.8|106.8|104.4|107.55|105.15|105.01|102.61|0
1654543500000|2022-06-06 19:25:00|106.87|104.47|106.65|104.25|107.4|105|106.2|103.8|0
1654543800000|2022-06-06 19:30:00|106.5|104.1|106.87|104.47|107.7|105.3|106.2|103.8|0
1654544100000|2022-06-06 19:35:00|106.95|104.55|106.12|103.72|107.1|104.7|105.08|102.68|0
1654544400000|2022-06-06 19:40:00|105.97|103.57|108.83|106.43|108.83|106.43|105.52|103.12|0
1654544700000|2022-06-06 19:45:00|108.75|106.35|107.24|104.84|109.29|106.89|106.57|104.17|0
1654545000000|2022-06-06 19:50:00|107.17|104.77|108.27|105.87|109.28|106.88|106.5|104.1|0
1654545300000|2022-06-06 19:55:00|108.01|105.61|107.4|105|108.92|106.52|106.35|103.95|0
1654545600000|2022-06-06 20:00:00|106.87|104.47|106.42|104.02|107.17|104.77|106.35|103.95|0
1654545900000|2022-06-06 20:05:00|106.5|104.1|106.42|104.02|106.95|104.55|106.27|103.87|0
1654546200000|2022-06-06 20:10:00|106.34|103.94|106.34|103.94|106.94|104.54|106.19|103.79|0
1654546500000|2022-06-06 20:15:00|106.5|103.7|107.07|104.27|107.14|104.34|106.39|103.59|0
1654546800000|2022-06-06 20:20:00|106.99|104.19|107.1|104.3|107.29|104.49|106.99|104.19|0
1654547100000|2022-06-06 20:25:00|107.14|104.34|106.69|103.89|107.21|104.41|106.69|103.89|0
1654547400000|2022-06-06 20:30:00|106.8|104|107.44|104.64|107.51|104.71|106.76|103.96|0
1654547700000|2022-06-06 20:35:00|107.47|104.67|107.74|104.94|107.81|105.01|107.29|104.49|0
1654548000000|2022-06-06 20:40:00|107.7|104.9|107.66|104.86|107.74|104.94|107.51|104.71|0
1654548300000|2022-06-06 20:45:00|107.58|104.78|107.58|104.78|107.66|104.86|107.51|104.71|0
1654548600000|2022-06-06 20:50:00|107.73|104.93|108.04|105.24|108.11|105.31|107.58|104.78|0
1654548900000|2022-06-06 20:55:00|108.11|105.31|107.58|104.78|108.19|105.39|107.58|104.78|0
1654549200000|2022-06-06 21:00:00|107.63|104.83|107.71|104.91|107.71|104.91|107.56|104.76|0
1654549500000|2022-06-06 21:05:00|107.73|104.93|107.74|104.94|107.88|105.08|107.73|104.93|0
1654549800000|2022-06-06 21:10:00|107.84|105.04|107.68|104.88|107.85|105.05|107.37|104.57|0
1654550100000|2022-06-06 21:15:00|107.75|104.95|107.67|104.87|107.81|105.01|107.65|104.85|0
1654550400000|2022-06-06 21:20:00|107.65|104.85|107.58|104.78|107.74|104.94|107.53|104.73|0
1654550700000|2022-06-06 21:25:00|107.57|104.77|107.67|104.87|107.67|104.87|107.55|104.75|0
1654551000000|2022-06-06 21:30:00|107.68|104.88|107.36|104.56|107.68|104.88|107.36|104.56|0
1654551300000|2022-06-06 21:35:00|107.29|104.49|107.38|104.58|107.54|104.74|107.25|104.45|0
1654551600000|2022-06-06 21:40:00|107.44|104.64|107.54|104.74|107.54|104.74|107.44|104.64|0
1654551900000|2022-06-06 21:45:00|107.53|104.73|107.66|104.86|107.71|104.91|107.53|104.73|0
1654552200000|2022-06-06 21:50:00|107.59|104.79|107.66|104.86|107.66|104.86|107.59|104.79|0
1654552500000|2022-06-06 21:55:00|107.67|104.87|107.82|105.02|107.82|105.02|107.67|104.87|0
1654552800000|2022-06-06 22:00:00|107.52|104.72|107.74|104.94|108.35|105.55|107.48|104.68|0
1654553100000|2022-06-06 22:05:00|107.93|105.13|107.4|104.6|108.16|105.36|107.4|104.6|0
1654553400000|2022-06-06 22:10:00|107.48|104.68|107.78|104.98|107.89|105.09|107.33|104.53|0
1654553700000|2022-06-06 22:15:00|107.63|104.83|107.28|104.48|107.85|105.05|107.1|104.3|0
1654554000000|2022-06-06 22:20:00|107.32|104.52|106.72|103.92|107.32|104.52|106.6|103.8|0
1654554300000|2022-06-06 22:25:00|106.68|103.88|106.83|104.03|107.02|104.22|106.64|103.84|0
1654554600000|2022-06-06 22:30:00|106.79|103.99|106.41|103.61|106.94|104.14|106.34|103.54|0
1654554900000|2022-06-06 22:35:00|106.45|103.65|105.96|103.16|106.79|103.99|105.74|102.94|0
1654555200000|2022-06-06 22:40:00|106.04|103.24|106.04|103.24|106.37|103.57|105.81|103.01|0
1654555500000|2022-06-06 22:45:00|106.11|103.31|106.33|103.53|106.63|103.83|106.04|103.24|0
1654555800000|2022-06-06 22:50:00|106.37|103.57|106.26|103.46|106.71|103.91|106.18|103.38|0
1654556100000|2022-06-06 22:55:00|106.18|103.38|106.18|103.38|106.22|103.42|105.88|103.08|0
1654556400000|2022-06-06 23:00:00|106.22|103.42|106.4|103.6|106.4|103.6|105.95|103.15|0
1654556700000|2022-06-06 23:05:00|106.33|103.53|106.85|104.05|106.85|104.05|106.33|103.53|0
1654557000000|2022-06-06 23:10:00|106.78|103.98|107|104.2|107.08|104.28|106.74|103.94|0
1654557300000|2022-06-06 23:15:00|107.08|104.28|107|104.2|107.08|104.28|106.92|104.12|0
1654557600000|2022-06-06 23:20:00|107.07|104.27|106.81|104.01|107.07|104.27|106.77|103.97|0
1654557900000|2022-06-06 23:25:00|106.77|103.97|106.96|104.16|107.07|104.27|106.77|103.97|0
1654558200000|2022-06-06 23:30:00|107.07|104.27|106.92|104.12|107.07|104.27|106.92|104.12|0
1654558500000|2022-06-06 23:35:00|106.99|104.19|106.84|104.04|107.07|104.27|106.73|103.93|0
1654558800000|2022-06-06 23:40:00|106.77|103.97|106.99|104.19|106.99|104.19|106.61|103.81|0
1654559100000|2022-06-06 23:45:00|107.06|104.26|108.05|105.25|108.05|105.25|106.99|104.19|0
1654559400000|2022-06-06 23:50:00|108.12|105.32|108.12|105.32|108.5|105.7|107.85|105.05|0
1654559700000|2022-06-06 23:55:00|108.08|105.28|107.66|104.86|108.42|105.62|107.66|104.86|0
1654560000000|2022-06-07 00:00:00|107.74|104.94|105.56|102.76|107.74|104.94|105.52|102.72|0
1654560300000|2022-06-07 00:05:00|105.59|102.79|105|102.2|105.59|102.79|104.89|102.09|0
1654560600000|2022-06-07 00:10:00|104.96|102.16|104.62|101.82|105.03|102.23|104.44|101.64|0
1654560900000|2022-06-07 00:15:00|104.55|101.75|104.96|102.16|105.14|102.34|104.14|101.34|0
1654561200000|2022-06-07 00:20:00|104.77|101.97|104.14|101.34|104.88|102.08|104.03|101.23|0
1654561500000|2022-06-07 00:25:00|104.07|101.27|104.25|101.45|104.29|101.49|103.84|101.04|0
1654561800000|2022-06-07 00:30:00|104.21|101.41|103.1|100.3|104.25|101.45|102.96|100.16|0
1654562100000|2022-06-07 00:35:00|103.47|100.67|104.21|101.41|104.21|101.41|103.32|100.52|0
1654562400000|2022-06-07 00:40:00|104.28|101.48|104.35|101.55|104.35|101.55|103.91|101.11|0
1654562700000|2022-06-07 00:45:00|104.28|101.48|104.2|101.4|104.35|101.55|103.76|100.96|0
1654563000000|2022-06-07 00:50:00|104.28|101.48|103.65|100.85|104.43|101.63|103.54|100.74|0
1654563300000|2022-06-07 00:55:00|103.98|101.18|104.01|101.21|104.2|101.4|103.76|100.96|0
1654563600000|2022-06-07 01:00:00|104.05|101.25|104.94|102.14|104.94|102.14|103.98|101.18|0
1654563900000|2022-06-07 01:05:00|104.87|102.07|104.79|101.99|105.31|102.51|104.72|101.92|0
1654564200000|2022-06-07 01:10:00|104.86|102.06|104.42|101.62|105.01|102.21|104.27|101.47|0
1654564500000|2022-06-07 01:15:00|104.3|101.5|105.08|102.28|105.34|102.54|104.23|101.43|0
1654564800000|2022-06-07 01:20:00|105.12|102.32|104.49|101.69|105.12|102.32|104.34|101.54|0
1654565100000|2022-06-07 01:25:00|104.41|101.61|100.18|97.38|104.41|101.61|99.39|96.59|0
1654565400000|2022-06-07 01:30:00|100.32|97.52|100.93|98.13|101.04|98.24|99.67|96.87|0
1654565700000|2022-06-07 01:35:00|100.97|98.17|101.33|98.53|101.62|98.82|100.61|97.81|0
1654566000000|2022-06-07 01:40:00|101.26|98.46|102.27|99.47|102.27|99.47|101.11|98.31|0
1654566300000|2022-06-07 01:45:00|102.35|99.55|102.34|99.54|102.67|99.87|101.98|99.18|0
1654566600000|2022-06-07 01:50:00|102.42|99.62|102.2|99.4|102.45|99.65|102.09|99.29|0
1654566900000|2022-06-07 01:55:00|102.12|99.32|101.9|99.1|102.2|99.4|101.32|98.52|0
1654567200000|2022-06-07 02:00:00|101.94|99.14|101.68|98.88|102.27|99.47|101.54|98.74|0
1654567500000|2022-06-07 02:05:00|101.72|98.92|100.67|97.87|101.97|99.17|100.67|97.87|0
1654567800000|2022-06-07 02:10:00|100.74|97.94|100.34|97.54|100.74|97.94|100.27|97.47|0
1654568100000|2022-06-07 02:15:00|100.38|97.58|100.37|97.57|100.81|98.01|100.23|97.43|0
1654568400000|2022-06-07 02:20:00|100.45|97.65|101.1|98.3|101.24|98.44|100.41|97.61|0
1654568700000|2022-06-07 02:25:00|101.17|98.37|100.73|97.93|101.24|98.44|100.66|97.86|0
1654569000000|2022-06-07 02:30:00|100.77|97.97|100.44|97.64|100.88|98.08|100.37|97.57|0
1654569300000|2022-06-07 02:35:00|100.51|97.71|100.47|97.67|100.73|97.93|100.37|97.57|0
1654569600000|2022-06-07 02:40:00|100.44|97.64|100.33|97.53|100.51|97.71|100.29|97.49|0
1654569900000|2022-06-07 02:45:00|100.29|97.49|99.97|97.17|100.29|97.49|99.75|96.95|0
1654570200000|2022-06-07 02:50:00|99.93|97.13|100.22|97.42|100.29|97.49|99.93|97.13|0
1654570500000|2022-06-07 02:55:00|100.15|97.35|100.14|97.34|100.22|97.42|99.79|96.99|0
1654570800000|2022-06-07 03:00:00|100.18|97.38|98.31|95.51|100.29|97.49|98.24|95.44|0
1654571100000|2022-06-07 03:05:00|98.38|95.58|98.24|95.44|98.46|95.66|98.24|95.44|0
1654571400000|2022-06-07 03:10:00|98.31|95.51|98.74|95.94|98.88|96.08|98.31|95.51|0
1654571700000|2022-06-07 03:15:00|98.81|96.01|99.82|97.02|99.99|97.19|98.74|95.94|0
1654572000000|2022-06-07 03:20:00|99.71|96.91|100.17|97.37|100.17|97.37|99.67|96.87|0
1654572300000|2022-06-07 03:25:00|100.25|97.45|100.03|97.23|100.61|97.81|100.03|97.23|0
1654572600000|2022-06-07 03:30:00|100.06|97.26|99.95|97.15|100.1|97.3|99.88|97.08|0
1654572900000|2022-06-07 03:35:00|100.03|97.23|100.2|97.4|100.46|97.66|99.67|96.87|0
1654573200000|2022-06-07 03:40:00|100.17|97.37|100.31|97.51|100.38|97.58|100.02|97.22|0
1654573500000|2022-06-07 03:45:00|100.38|97.58|100.53|97.73|100.67|97.87|100.17|97.37|0
1654573800000|2022-06-07 03:50:00|100.6|97.8|100.74|97.94|100.82|98.02|100.24|97.44|0
1654574100000|2022-06-07 03:55:00|100.63|97.83|99.91|97.11|100.89|98.09|99.87|97.07|0
1654574400000|2022-06-07 04:00:00|99.98|97.18|99.55|96.75|100.02|97.22|99.37|96.57|0
1654574700000|2022-06-07 04:05:00|99.51|96.71|100.67|97.87|101.55|98.75|99.51|96.71|0
1654575000000|2022-06-07 04:10:00|100.6|97.8|100.74|97.94|100.82|98.02|100.6|97.8|0
1654575300000|2022-06-07 04:15:00|100.71|97.91|100.81|98.01|100.82|98.02|100.53|97.73|0
1654575600000|2022-06-07 04:20:00|100.74|97.94|101.1|98.3|101.18|98.38|100.74|97.94|0
1654575900000|2022-06-07 04:25:00|101.18|98.38|101.32|98.52|101.32|98.52|100.96|98.16|0
1654576200000|2022-06-07 04:30:00|101.25|98.45|99.44|96.64|101.32|98.52|99.37|96.57|0
1654576500000|2022-06-07 04:35:00|99.37|96.57|99.87|97.07|100.09|97.29|99.37|96.57|0
1654576800000|2022-06-07 04:40:00|99.9|97.1|99.87|97.07|99.94|97.14|99.62|96.82|0
1654577100000|2022-06-07 04:45:00|99.76|96.96|99.79|96.99|99.87|97.07|99.33|96.53|0
1654577400000|2022-06-07 04:50:00|99.72|96.92|99.72|96.92|100.04|97.24|99.65|96.85|0
1654577700000|2022-06-07 04:55:00|99.79|96.99|99.97|97.17|100.18|97.38|99.79|96.99|0
1654578000000|2022-06-07 05:00:00|100.01|97.21|100.15|97.35|100.37|97.57|99.86|97.06|0
1654578300000|2022-06-07 05:05:00|100.08|97.28|99.28|96.48|100.08|97.28|99.21|96.41|0
1654578600000|2022-06-07 05:10:00|99.21|96.41|98.92|96.12|99.5|96.7|98.78|95.98|0
1654578900000|2022-06-07 05:15:00|98.89|96.09|99.24|96.44|99.5|96.7|98.89|96.09|0
1654579200000|2022-06-07 05:20:00|99.14|96.34|98.21|95.41|99.53|96.73|98.06|95.26|0
1654579500000|2022-06-07 05:25:00|98.14|95.34|95.61|92.81|98.28|95.48|95.57|92.77|0
1654579800000|2022-06-07 05:30:00|95.68|92.88|99.33|96.53|99.62|96.82|95.68|92.88|0
1654580100000|2022-06-07 05:35:00|99.4|96.6|99.22|96.42|99.69|96.89|98.9|96.1|0
1654580400000|2022-06-07 05:40:00|99.19|96.39|99.54|96.74|99.9|97.1|99.19|96.39|0
1654580700000|2022-06-07 05:45:00|99.61|96.81|99.61|96.81|99.97|97.17|99.11|96.31|0
1654581000000|2022-06-07 05:50:00|99.68|96.88|99.68|96.88|99.97|97.17|99.47|96.67|0
1654581300000|2022-06-07 05:55:00|99.75|96.95|99.25|96.45|100.11|97.31|99.18|96.38|0
1654581600000|2022-06-07 06:00:00|99.39|96.59|101.62|98.82|101.91|99.11|99.39|96.59|0
1654581900000|2022-06-07 06:05:00|101.84|99.04|101.11|98.31|101.84|99.04|100.97|98.17|0
1654582200000|2022-06-07 06:10:00|101.04|98.24|101.47|98.67|101.47|98.67|101.04|98.24|0
1654582500000|2022-06-07 06:15:00|101.5|98.7|101.69|98.89|101.98|99.18|101.4|98.6|0
1654582800000|2022-06-07 06:20:00|101.76|98.96|101.54|98.74|102.12|99.32|101.36|98.56|0
1654583100000|2022-06-07 06:25:00|101.61|98.81|102.34|99.54|102.34|99.54|101.32|98.52|0
1654583400000|2022-06-07 06:30:00|102.41|99.61|101.9|99.1|102.77|99.97|101.82|99.02|0
1654583700000|2022-06-07 06:35:00|101.97|99.17|101.68|98.88|102.11|99.31|101.53|98.73|0
1654584000000|2022-06-07 06:40:00|101.75|98.95|101.39|98.59|102.19|99.39|101.39|98.59|0
1654584300000|2022-06-07 06:45:00|101.46|98.66|101.24|98.44|101.46|98.66|100.38|97.58|0
1654584600000|2022-06-07 06:50:00|101.1|98.3|101.38|98.58|101.96|99.16|101.1|98.3|0
1654584900000|2022-06-07 06:55:00|101.17|98.37|101.31|98.51|101.31|98.51|100.77|97.97|0
1654585200000|2022-06-07 07:00:00|101.24|98.44|101.52|98.72|102.65|99.85|101.24|98.44|0
1654585500000|2022-06-07 07:05:00|101.25|98.85|102.37|99.97|102.37|99.97|100.85|98.45|0
1654585800000|2022-06-07 07:10:00|102.27|99.87|103.51|101.11|103.62|101.22|102.05|99.65|0
1654586100000|2022-06-07 07:15:00|103.66|101.26|102.48|100.08|104.54|102.14|102.19|99.79|0
1654586400000|2022-06-07 07:20:00|102.41|100.01|102.3|99.9|104.09|101.69|101.47|99.07|0
1654586700000|2022-06-07 07:25:00|102.41|100.01|102.56|100.16|103.14|100.74|102.05|99.65|0
1654587000000|2022-06-07 07:30:00|102.52|100.12|103|100.6|103.88|101.48|102.52|100.12|0
1654587300000|2022-06-07 07:35:00|102.88|100.48|101.83|99.43|103.14|100.74|101.83|99.43|0
1654587600000|2022-06-07 07:40:00|101.75|99.35|102.77|100.37|103.07|100.67|101.75|99.35|0
1654587900000|2022-06-07 07:45:00|102.7|100.3|103.54|101.14|104.39|101.99|102.7|100.3|0
1654588200000|2022-06-07 07:50:00|103.58|101.18|103.32|100.92|103.94|101.54|103.1|100.7|0
1654588500000|2022-06-07 07:55:00|103.28|100.88|103.06|100.66|103.8|101.4|102.91|100.51|0
1654588800000|2022-06-07 08:00:00|103.13|100.73|103.57|101.17|103.79|101.39|102.69|100.29|0
1654589100000|2022-06-07 08:05:00|103.72|101.32|103.86|101.46|104.46|102.06|103.53|101.13|0
1654589400000|2022-06-07 08:10:00|103.97|101.57|103.6|101.2|104.09|101.69|103.42|101.02|0
1654589700000|2022-06-07 08:15:00|103.64|101.24|103.27|100.87|103.68|101.28|102.69|100.29|0
1654590000000|2022-06-07 08:20:00|103.42|101.02|103.56|101.16|103.71|101.31|102.98|100.58|0
1654590300000|2022-06-07 08:25:00|103.53|101.13|103.27|100.87|104.08|101.68|103.23|100.83|0
1654590600000|2022-06-07 08:30:00|103.34|100.94|103.71|101.31|103.93|101.53|103.12|100.72|0
1654590900000|2022-06-07 08:35:00|103.63|101.23|104.89|102.49|105.04|102.64|103.56|101.16|0
1654591200000|2022-06-07 08:40:00|104.96|102.56|102.66|100.26|105.69|103.29|102.37|99.97|0
1654591500000|2022-06-07 08:45:00|102.81|100.41|102.44|100.04|102.88|100.48|102.37|99.97|0
1654591800000|2022-06-07 08:50:00|102.4|100|102.37|99.97|102.51|100.11|102.07|99.67|0
1654592100000|2022-06-07 08:55:00|102.33|99.93|102.36|99.96|102.59|100.19|102.15|99.75|0
1654592400000|2022-06-07 09:00:00|102.25|99.85|101.49|99.09|102.66|100.26|101.49|99.09|0
1654592700000|2022-06-07 09:05:00|101.56|99.16|101.27|98.87|101.7|99.3|100.83|98.43|0
1654593000000|2022-06-07 09:10:00|101.19|98.79|100.68|98.28|101.34|98.94|100.61|98.21|0
1654593300000|2022-06-07 09:15:00|100.72|98.32|101.48|99.08|101.48|99.08|100.39|97.99|0
1654593600000|2022-06-07 09:20:00|101.37|98.97|101.84|99.44|101.92|99.52|101.33|98.93|0
1654593900000|2022-06-07 09:25:00|101.81|99.41|102.28|99.88|102.5|100.1|101.81|99.41|0
1654594200000|2022-06-07 09:30:00|102.32|99.92|102.5|100.1|102.79|100.39|102.21|99.81|0
1654594500000|2022-06-07 09:35:00|102.53|100.13|101.84|99.44|102.64|100.24|101.84|99.44|0
1654594800000|2022-06-07 09:40:00|101.76|99.36|101|98.6|101.76|99.36|100.89|98.49|0
1654595100000|2022-06-07 09:45:00|100.96|98.56|100.81|98.41|101.03|98.63|100.67|98.27|0
1654595400000|2022-06-07 09:50:00|100.74|98.34|100.45|98.05|100.81|98.41|100.38|97.98|0
1654595700000|2022-06-07 09:55:00|100.38|97.98|100.45|98.05|100.96|98.56|100.3|97.9|0
1654596000000|2022-06-07 10:00:00|100.38|97.98|100.88|98.48|100.96|98.56|100.38|97.98|0
1654596300000|2022-06-07 10:05:00|100.81|98.41|100.91|98.51|100.95|98.55|100.77|98.37|0
1654596600000|2022-06-07 10:10:00|100.88|98.48|100.81|98.41|100.95|98.55|100.73|98.33|0
1654596900000|2022-06-07 10:15:00|100.77|98.37|98.64|96.24|100.81|98.41|98.57|96.17|0
1654597200000|2022-06-07 10:20:00|98.57|96.17|98.57|96.17|98.86|96.46|97.79|95.39|0
1654597500000|2022-06-07 10:25:00|98.64|96.24|98.41|96.01|98.98|96.58|97.11|94.71|0
1654597800000|2022-06-07 10:30:00|98.44|96.04|99.48|97.08|99.63|97.23|98.41|96.01|0
1654598100000|2022-06-07 10:35:00|99.55|97.15|100.09|97.69|100.28|97.88|99.37|96.97|0
1654598400000|2022-06-07 10:40:00|100.13|97.73|99.23|96.83|100.2|97.8|99.23|96.83|0
1654598700000|2022-06-07 10:45:00|99.26|96.86|100.2|97.8|100.34|97.94|99.19|96.79|0
1654599000000|2022-06-07 10:50:00|100.27|97.87|100.27|97.87|100.71|98.31|99.98|97.58|0
1654599300000|2022-06-07 10:55:00|100.23|97.83|97.05|94.65|100.56|98.16|96.41|94.01|0
1654599600000|2022-06-07 11:00:00|96.91|94.51|99.48|97.08|109.44|107.04|89.76|87.36|0
1654599900000|2022-06-07 11:05:00|99.34|96.94|97.2|94.8|99.55|97.15|97.13|94.73|0
1654600200000|2022-06-07 11:10:00|96.99|94.59|94.36|91.96|97.06|94.66|92.95|90.55|0
1654600500000|2022-06-07 11:15:00|94.32|91.92|95.93|93.53|96.03|93.63|94.08|91.68|0
1654600800000|2022-06-07 11:20:00|96.03|93.63|96.74|94.34|96.77|94.37|95.44|93.04|0
1654601100000|2022-06-07 11:25:00|96.7|94.3|97.44|95.04|97.72|95.32|96.28|93.88|0
1654601400000|2022-06-07 11:30:00|97.37|94.97|97.65|95.25|97.83|95.43|97.15|94.75|0
1654601700000|2022-06-07 11:35:00|97.68|95.28|97.72|95.32|97.93|95.53|97.44|95.04|0
1654602000000|2022-06-07 11:40:00|97.82|95.42|97.08|94.68|97.82|95.42|96.97|94.57|0
1654602300000|2022-06-07 11:45:00|97.04|94.64|97.68|95.28|97.72|95.32|97.04|94.64|0
1654602600000|2022-06-07 11:50:00|97.64|95.24|96.94|94.54|97.64|95.24|96.94|94.54|0
1654602900000|2022-06-07 11:55:00|97.01|94.61|97.29|94.89|97.43|95.03|96.79|94.39|0
1654603200000|2022-06-07 12:00:00|97.43|95.03|96.65|94.25|97.89|95.49|96.65|94.25|0
1654603500000|2022-06-07 12:05:00|96.58|94.18|96.51|94.11|97.14|94.74|96.44|94.04|0
1654603800000|2022-06-07 12:10:00|96.47|94.07|96.51|94.11|96.86|94.46|96.09|93.69|0
1654604100000|2022-06-07 12:15:00|96.58|94.18|95.8|93.4|96.79|94.39|95.66|93.26|0
1654604400000|2022-06-07 12:20:00|95.87|93.47|96.92|94.52|97.28|94.88|95.8|93.4|0
1654604700000|2022-06-07 12:25:00|97.07|94.67|96.78|94.38|97.28|94.88|96.78|94.38|0
1654605000000|2022-06-07 12:30:00|96.85|94.45|96.92|94.52|96.99|94.59|95.24|92.84|0
1654605300000|2022-06-07 12:35:00|96.88|94.48|96.29|93.89|97.13|94.73|95.59|93.19|0
1654605600000|2022-06-07 12:40:00|96.22|93.82|96.43|94.03|96.5|94.1|95.52|93.12|0
1654605900000|2022-06-07 12:45:00|96.5|94.1|95.51|93.11|97.13|94.73|95.44|93.04|0
1654606200000|2022-06-07 12:50:00|95.44|93.04|95.23|92.83|96.14|93.74|95.09|92.69|0
1654606500000|2022-06-07 12:55:00|95.3|92.9|94.88|92.48|95.72|93.32|94.74|92.34|0
1654606800000|2022-06-07 13:00:00|94.78|92.38|95.51|93.11|95.58|93.18|94.74|92.34|0
1654607100000|2022-06-07 13:05:00|95.44|93.04|95.02|92.62|95.72|93.32|94.88|92.48|0
1654607400000|2022-06-07 13:10:00|95.09|92.69|94.32|91.92|95.23|92.83|93.94|91.54|0
1654607700000|2022-06-07 13:15:00|94.39|91.99|94.74|92.34|95.36|92.96|94.39|91.99|0
1654608000000|2022-06-07 13:20:00|94.67|92.27|94.94|92.54|95.36|92.96|94.6|92.2|0
1654608300000|2022-06-07 13:25:00|95.08|92.68|95.78|93.38|95.78|93.38|94.6|92.2|0
1654608600000|2022-06-07 13:30:00|95.85|93.45|98.89|96.49|99.1|96.7|94.52|92.12|0
1654608900000|2022-06-07 13:35:00|98.74|96.34|98.39|95.99|99.82|97.42|97.89|95.49|0
1654609200000|2022-06-07 13:40:00|98.53|96.13|99.49|97.09|99.82|97.42|97.89|95.49|0
1654609500000|2022-06-07 13:45:00|99.6|97.2|100.25|97.85|100.47|98.07|98.81|96.41|0
1654609800000|2022-06-07 13:50:00|100.28|97.88|101.26|98.86|102.72|100.32|100.03|97.63|0
1654610100000|2022-06-07 13:55:00|101.55|99.15|100.24|97.84|102.02|99.62|99.67|97.27|0
1654610400000|2022-06-07 14:00:00|100.32|97.92|101.98|99.58|102.06|99.66|99.52|97.12|0
1654610700000|2022-06-07 14:05:00|102.06|99.66|100.68|98.28|105.15|102.75|100.06|97.66|0
1654611000000|2022-06-07 14:10:00|100.89|98.49|99.81|97.41|101.4|99|99.09|96.69|0
1654611300000|2022-06-07 14:15:00|99.88|97.48|100.02|97.62|100.82|98.42|98.81|96.41|0
1654611600000|2022-06-07 14:20:00|100.24|97.84|101.76|99.36|103|100.6|99.52|97.12|0
1654611900000|2022-06-07 14:25:00|101.83|99.43|105.67|103.27|106.04|103.64|101.32|98.92|0
1654612200000|2022-06-07 14:30:00|105.74|103.34|108.08|105.68|108.19|105.79|105.22|102.82|0
1654612500000|2022-06-07 14:35:00|108|105.6|111.27|108.87|111.66|109.26|107.62|105.22|0
1654612800000|2022-06-07 14:40:00|111.12|108.72|112.61|110.21|113.88|111.48|110.61|108.21|0
1654613100000|2022-06-07 14:45:00|112.76|110.36|113.93|111.53|114.09|111.69|112.22|109.82|0
1654613400000|2022-06-07 14:50:00|114.01|111.61|113.62|111.22|114.09|111.69|112.68|110.28|0
1654613700000|2022-06-07 14:55:00|113.46|111.06|112.37|109.97|113.62|111.22|111.9|109.5|0
1654614000000|2022-06-07 15:00:00|112.44|110.04|111.67|109.27|113.3|110.9|111.51|109.11|0
1654614300000|2022-06-07 15:05:00|111.59|109.19|110.92|108.52|111.82|109.42|109.53|107.13|0
1654614600000|2022-06-07 15:10:00|110.68|108.28|111.84|109.44|112.31|109.91|110.53|108.13|0
1654614900000|2022-06-07 15:15:00|111.61|109.21|109.38|106.98|112|109.6|109.23|106.83|0
1654615200000|2022-06-07 15:20:00|109.61|107.21|107.63|105.23|110|107.6|107.63|105.23|0
1654615500000|2022-06-07 15:25:00|107.48|105.08|106.8|104.4|108.31|105.91|106.27|103.87|0
1654615800000|2022-06-07 15:30:00|106.87|104.47|106.63|104.23|107.01|104.61|104.55|102.15|0
1654616100000|2022-06-07 15:35:00|106.71|104.31|107.31|104.91|107.38|104.98|105.58|103.18|0
1654616400000|2022-06-07 15:40:00|107.27|104.87|106.78|104.38|107.38|104.98|106.4|104|0
1654616700000|2022-06-07 15:45:00|106.63|104.23|104.68|102.28|107.53|105.13|104.46|102.06|0
1654617000000|2022-06-07 15:50:00|104.53|102.13|104.9|102.5|105.87|103.47|104.24|101.84|0
1654617300000|2022-06-07 15:55:00|104.83|102.43|106.85|104.45|107.3|104.9|104.83|102.43|0
1654617600000|2022-06-07 16:00:00|107|104.6|106.32|103.92|107.53|105.13|106.02|103.62|0
1654617900000|2022-06-07 16:05:00|106.24|103.84|105.57|103.17|106.24|103.84|104.68|102.28|0
1654618200000|2022-06-07 16:10:00|105.72|103.32|105.42|103.02|106.24|103.84|105.23|102.83|0
1654618500000|2022-06-07 16:15:00|105.2|102.8|103.93|101.53|105.49|103.09|103.12|100.72|0
1654618800000|2022-06-07 16:20:00|103.78|101.38|104.37|101.97|104.6|102.2|103.41|101.01|0
1654619100000|2022-06-07 16:25:00|104.3|101.9|104.97|102.57|105.49|103.09|104.3|101.9|0
1654619400000|2022-06-07 16:30:00|105.04|102.64|106.24|103.84|106.61|104.21|104.37|101.97|0
1654619700000|2022-06-07 16:35:00|106.31|103.91|106.91|104.51|106.91|104.51|105.79|103.39|0
1654620000000|2022-06-07 16:40:00|106.99|104.59|107.59|105.19|108.66|106.26|106.99|104.59|0
1654620300000|2022-06-07 16:45:00|107.67|105.27|108.28|105.88|108.58|106.18|107.67|105.27|0
1654620600000|2022-06-07 16:50:00|108.35|105.95|108.81|106.41|109.04|106.64|107.29|104.89|0
1654620900000|2022-06-07 16:55:00|108.73|106.33|108.5|106.1|108.96|106.56|107.82|105.42|0
1654621200000|2022-06-07 17:00:00|108.58|106.18|109.57|107.17|109.72|107.32|107.97|105.57|0
1654621500000|2022-06-07 17:05:00|109.49|107.09|110.41|108.01|110.41|108.01|108.8|106.4|0
1654621800000|2022-06-07 17:10:00|110.57|108.17|110.57|108.17|110.8|108.4|109.8|107.4|0
1654622100000|2022-06-07 17:15:00|110.64|108.24|111.03|108.63|111.5|109.1|110.41|108.01|0
1654622400000|2022-06-07 17:20:00|110.95|108.55|109.32|106.92|111.97|109.57|109.09|106.69|0
1654622700000|2022-06-07 17:25:00|109.4|107|109.55|107.15|109.86|107.46|109.01|106.61|0
1654623000000|2022-06-07 17:30:00|110.01|107.61|109.51|107.11|110.17|107.77|108.93|106.53|0
1654623300000|2022-06-07 17:35:00|109.39|106.99|109.47|107.07|109.93|107.53|108.62|106.22|0
1654623600000|2022-06-07 17:40:00|109.54|107.14|109.31|106.91|109.54|107.14|108.54|106.14|0
1654623900000|2022-06-07 17:45:00|109.23|106.83|109.31|106.91|109.85|107.45|108.62|106.22|0
1654624200000|2022-06-07 17:50:00|109.39|106.99|109.08|106.68|110.16|107.76|108.92|106.52|0
1654624500000|2022-06-07 17:55:00|108.92|106.52|109.13|106.73|109.83|107.43|107.79|105.39|0
1654624800000|2022-06-07 18:00:00|109.25|106.85|110.13|107.73|110.21|107.81|108.75|106.35|0
1654625100000|2022-06-07 18:05:00|110.21|107.81|112.78|110.38|112.86|110.46|109.9|107.5|0
1654625400000|2022-06-07 18:10:00|112.86|110.46|113.73|111.33|113.89|111.49|112.63|110.23|0
1654625700000|2022-06-07 18:15:00|113.89|111.49|112.7|110.3|114.2|111.8|112.54|110.14|0
1654626000000|2022-06-07 18:20:00|112.62|110.22|113.01|110.61|113.09|110.69|112.39|109.99|0
1654626300000|2022-06-07 18:25:00|113.09|110.69|113.33|110.93|113.64|111.24|112.46|110.06|0
1654626600000|2022-06-07 18:30:00|113.41|111.01|114.51|112.11|114.83|112.43|113.01|110.61|0
1654626900000|2022-06-07 18:35:00|114.59|112.19|113.88|111.48|114.75|112.35|113.72|111.32|0
1654627200000|2022-06-07 18:40:00|114.03|111.63|111.44|109.04|114.11|111.71|110.82|108.42|0
1654627500000|2022-06-07 18:45:00|111.21|108.81|110.5|108.1|112.22|109.82|110.12|107.72|0
1654627800000|2022-06-07 18:50:00|110.58|108.18|111.44|109.04|111.67|109.27|110.27|107.87|0
1654628100000|2022-06-07 18:55:00|111.12|108.72|112.29|109.89|112.45|110.05|110.81|108.41|0
1654628400000|2022-06-07 19:00:00|112.37|109.97|113.63|111.23|113.87|111.47|112.06|109.66|0
1654628700000|2022-06-07 19:05:00|113.71|111.31|113.71|111.31|114.42|112.02|113|110.6|0
1654629000000|2022-06-07 19:10:00|113.86|111.46|113.31|110.91|114.34|111.94|112.68|110.28|0
1654629300000|2022-06-07 19:15:00|113.23|110.83|114.1|111.7|114.42|112.02|113.23|110.83|0
1654629600000|2022-06-07 19:20:00|114.18|111.78|114.41|112.01|115.05|112.65|113.86|111.46|0
1654629900000|2022-06-07 19:25:00|114.57|112.17|114.65|112.25|114.97|112.57|114.02|111.62|0
1654630200000|2022-06-07 19:30:00|114.57|112.17|116.56|114.16|117.35|114.95|114.33|111.93|0
1654630500000|2022-06-07 19:35:00|116.48|114.08|117.76|115.36|117.76|115.36|116.32|113.92|0
1654630800000|2022-06-07 19:40:00|117.84|115.44|117.6|115.2|118.17|115.77|116.95|114.55|0
1654631100000|2022-06-07 19:45:00|117.76|115.36|118.73|116.33|118.89|116.49|117.36|114.96|0
1654631400000|2022-06-07 19:50:00|118.65|116.25|119.14|116.74|119.46|117.06|118.08|115.68|0
1654631700000|2022-06-07 19:55:00|119.05|116.65|117.75|115.35|119.38|116.98|117.75|115.35|0
1654632000000|2022-06-07 20:00:00|118|115.6|116.38|113.98|118|115.6|115.91|113.51|0
1654632300000|2022-06-07 20:05:00|116.46|114.06|116.78|114.38|117.03|114.63|116.22|113.82|0
1654632600000|2022-06-07 20:10:00|116.7|114.3|116.7|114.3|116.94|114.54|116.7|114.3|0
1654632900000|2022-06-07 20:15:00|116.9|114.1|116.42|113.62|116.98|114.18|116.26|113.46|0
1654633200000|2022-06-07 20:20:00|116.5|113.7|116.42|113.62|116.9|114.1|116.18|113.38|0
1654633500000|2022-06-07 20:25:00|116.34|113.54|115.85|113.05|116.5|113.7|115.85|113.05|0
1654633800000|2022-06-07 20:30:00|115.93|113.13|116.01|113.21|116.01|113.21|115.53|112.73|0
1654634100000|2022-06-07 20:35:00|115.93|113.13|115.89|113.09|116.09|113.29|115.77|112.97|0
1654634400000|2022-06-07 20:40:00|115.93|113.13|115.53|112.73|116.17|113.37|115.37|112.57|0
1654634700000|2022-06-07 20:45:00|115.49|112.69|115.45|112.65|115.85|113.05|115.45|112.65|0
1654635000000|2022-06-07 20:50:00|115.53|112.73|115.45|112.65|115.61|112.81|115.05|112.25|0
1654635300000|2022-06-07 20:55:00|115.29|112.49|115.48|112.68|115.6|112.8|115.21|112.41|0
1654635600000|2022-06-07 21:00:00|115.34|112.54|115.3|112.5|115.38|112.58|115.17|112.37|0
1654635900000|2022-06-07 21:05:00|115.32|112.52|115.3|112.5|115.37|112.57|115.27|112.47|0
1654636200000|2022-06-07 21:10:00|115.31|112.51|115.38|112.58|115.38|112.58|115.31|112.51|0
1654636500000|2022-06-07 21:15:00|115.36|112.56|115.41|112.61|115.42|112.62|115.29|112.49|0
1654636800000|2022-06-07 21:20:00|115.43|112.63|115.47|112.67|115.48|112.68|115.41|112.61|0
1654637100000|2022-06-07 21:25:00|115.37|112.57|115.43|112.63|115.43|112.63|115.2|112.4|0
1654637400000|2022-06-07 21:30:00|115.49|112.69|115.66|112.86|115.7|112.9|115.46|112.66|0
1654637700000|2022-06-07 21:35:00|115.72|112.92|115.82|113.02|115.91|113.11|115.72|112.92|0
1654638000000|2022-06-07 21:40:00|115.79|112.99|115.66|112.86|115.79|112.99|115.6|112.8|0
1654638300000|2022-06-07 21:45:00|115.67|112.87|115.68|112.88|115.68|112.88|115.61|112.81|0
1654638600000|2022-06-07 21:50:00|115.63|112.83|115.73|112.93|115.73|112.93|115.63|112.83|0
1654638900000|2022-06-07 21:55:00|115.76|112.96|115.76|112.96|115.76|112.96|115.71|112.91|0
1654639200000|2022-06-07 22:00:00|115.38|112.58|116.34|113.54|116.62|113.82|115.38|112.58|0
1654639500000|2022-06-07 22:05:00|116.22|113.42|115.98|113.18|116.22|113.42|115.66|112.86|0
1654639800000|2022-06-07 22:10:00|116.01|113.21|116.77|113.97|117.1|114.3|115.98|113.18|0
1654640100000|2022-06-07 22:15:00|116.85|114.05|116.53|113.73|116.89|114.09|116.29|113.49|0
1654640400000|2022-06-07 22:20:00|116.49|113.69|116.29|113.49|116.49|113.69|115.97|113.17|0
1654640700000|2022-06-07 22:25:00|116.37|113.57|116.29|113.49|116.69|113.89|115.97|113.17|0
1654641000000|2022-06-07 22:30:00|116.37|113.57|115.97|113.17|116.37|113.57|115.97|113.17|0
1654641300000|2022-06-07 22:35:00|116.05|113.25|115.72|112.92|116.21|113.41|115.57|112.77|0
1654641600000|2022-06-07 22:40:00|115.88|113.08|116.2|113.4|116.2|113.4|115.72|112.92|0
1654641900000|2022-06-07 22:45:00|116.12|113.32|115.64|112.84|116.28|113.48|115.56|112.76|0
1654642200000|2022-06-07 22:50:00|115.72|112.92|115.96|113.16|116.04|113.24|115.48|112.68|0
1654642500000|2022-06-07 22:55:00|116.04|113.24|115.96|113.16|116.04|113.24|115.72|112.92|0
1654642800000|2022-06-07 23:00:00|116.04|113.24|116.19|113.39|116.19|113.39|115.96|113.16|0
1654643100000|2022-06-07 23:05:00|116.27|113.47|116.19|113.39|116.35|113.55|116.11|113.31|0
1654643400000|2022-06-07 23:10:00|116.27|113.47|115.95|113.15|116.27|113.47|115.95|113.15|0
1654643700000|2022-06-07 23:15:00|116.03|113.23|116.35|113.55|116.35|113.55|116.03|113.23|0
1654644000000|2022-06-07 23:20:00|116.27|113.47|116.27|113.47|116.35|113.55|116.03|113.23|0
1654644300000|2022-06-07 23:25:00|116.35|113.55|116.26|113.46|116.67|113.87|116.26|113.46|0
1654644600000|2022-06-07 23:30:00|116.34|113.54|115.38|112.58|116.42|113.62|115.38|112.58|0
1654644900000|2022-06-07 23:35:00|115.3|112.5|115.3|112.5|115.78|112.98|115.22|112.42|0
1654645200000|2022-06-07 23:40:00|115.26|112.46|114.51|111.71|115.38|112.58|114.27|111.47|0
1654645500000|2022-06-07 23:45:00|114.59|111.79|114.03|111.23|114.74|111.94|114.03|111.23|0
1654645800000|2022-06-07 23:50:00|113.95|111.15|114.19|111.39|114.46|111.66|113.87|111.07|0
1654646100000|2022-06-07 23:55:00|114.11|111.31|114.18|111.38|114.42|111.62|114.03|111.23|0
1654646400000|2022-06-08 00:00:00|114.26|111.46|114.42|111.62|115.06|112.26|113.79|110.99|0
1654646700000|2022-06-08 00:05:00|114.46|111.66|114.46|111.66|114.5|111.7|113.87|111.07|0
1654647000000|2022-06-08 00:10:00|114.58|111.78|115.13|112.33|115.25|112.45|114.34|111.54|0
1654647300000|2022-06-08 00:15:00|115.21|112.41|114.57|111.77|115.45|112.65|114.57|111.77|0
1654647600000|2022-06-08 00:20:00|114.49|111.69|114.33|111.53|114.73|111.93|113.7|110.9|0
1654647900000|2022-06-08 00:25:00|114.45|111.65|114.65|111.85|114.81|112.01|114.25|111.45|0
1654648200000|2022-06-08 00:30:00|114.73|111.93|115.32|112.52|115.36|112.56|114.73|111.93|0
1654648500000|2022-06-08 00:35:00|115.28|112.48|116.24|113.44|116.52|113.72|115.2|112.4|0
1654648800000|2022-06-08 00:40:00|116.28|113.48|116.32|113.52|116.84|114.04|116.24|113.44|0
1654649100000|2022-06-08 00:45:00|116.24|113.44|116.03|113.23|116.64|113.84|115.91|113.11|0
1654649400000|2022-06-08 00:50:00|115.99|113.19|116.47|113.67|116.47|113.67|115.91|113.11|0
1654649700000|2022-06-08 00:55:00|116.55|113.75|116.23|113.43|116.55|113.75|116.03|113.23|0
1654650000000|2022-06-08 01:00:00|116.43|113.63|116.31|113.51|116.71|113.91|116.27|113.47|0
1654650300000|2022-06-08 01:05:00|116.35|113.55|116.34|113.54|116.55|113.75|116.07|113.27|0
1654650600000|2022-06-08 01:10:00|116.31|113.51|116.46|113.66|116.47|113.67|116.14|113.34|0
1654650900000|2022-06-08 01:15:00|116.62|113.82|117.11|114.31|117.67|114.87|116.54|113.74|0
1654651200000|2022-06-08 01:20:00|117.19|114.39|116.58|113.78|117.27|114.47|116.22|113.42|0
1654651500000|2022-06-08 01:25:00|116.54|113.74|116.14|113.34|116.54|113.74|115.9|113.1|0
1654651800000|2022-06-08 01:30:00|116.22|113.42|116.82|114.02|117.34|114.54|116.06|113.26|0
1654652100000|2022-06-08 01:35:00|116.86|114.06|116.54|113.74|117.34|114.54|116.46|113.66|0
1654652400000|2022-06-08 01:40:00|116.57|113.77|116.85|114.05|117.01|114.21|116.41|113.61|0
1654652700000|2022-06-08 01:45:00|116.81|114.01|116.17|113.37|117.01|114.21|115.41|112.61|0
1654653000000|2022-06-08 01:50:00|116.29|113.49|116.49|113.69|116.69|113.89|116.13|113.33|0
1654653300000|2022-06-08 01:55:00|116.57|113.77|116.45|113.65|116.93|114.13|116.45|113.65|0
1654653600000|2022-06-08 02:00:00|116.53|113.73|116.85|114.05|116.93|114.13|116.53|113.73|0
1654653900000|2022-06-08 02:05:00|116.93|114.13|117.29|114.49|117.41|114.61|116.88|114.08|0
1654654200000|2022-06-08 02:10:00|117.25|114.45|117.08|114.28|117.49|114.69|116.84|114.04|0
1654654500000|2022-06-08 02:15:00|117.16|114.36|117.04|114.24|117.24|114.44|116.84|114.04|0
1654654800000|2022-06-08 02:20:00|117.08|114.28|116.76|113.96|117.16|114.36|116.68|113.88|0
1654655100000|2022-06-08 02:25:00|116.84|114.04|117.04|114.24|117.12|114.32|116.84|114.04|0
1654655400000|2022-06-08 02:30:00|117.08|114.28|117|114.2|117.08|114.28|116.68|113.88|0
1654655700000|2022-06-08 02:35:00|116.92|114.12|117.32|114.52|117.52|114.72|116.92|114.12|0
1654656000000|2022-06-08 02:40:00|117.4|114.6|116.91|114.11|117.56|114.76|116.91|114.11|0
1654656300000|2022-06-08 02:45:00|116.99|114.19|115.87|113.07|117.07|114.27|115.79|112.99|0
1654656600000|2022-06-08 02:50:00|115.91|113.11|115.79|112.99|116.11|113.31|115.79|112.99|0
1654656900000|2022-06-08 02:55:00|115.71|112.91|115.39|112.59|116.03|113.23|115.34|112.54|0
1654657200000|2022-06-08 03:00:00|115.31|112.51|115.46|112.66|115.62|112.82|115.23|112.43|0
1654657500000|2022-06-08 03:05:00|115.5|112.7|114.59|111.79|115.62|112.82|114.59|111.79|0
1654657800000|2022-06-08 03:10:00|114.62|111.82|114.27|111.47|114.74|111.94|114.11|111.31|0
1654658100000|2022-06-08 03:15:00|114.23|111.43|112.69|109.89|114.46|111.66|112.46|109.66|0
1654658400000|2022-06-08 03:20:00|112.77|109.97|114.31|111.51|114.47|111.67|112.53|109.73|0
1654658700000|2022-06-08 03:25:00|114.15|111.35|114.54|111.74|114.54|111.74|113.76|110.96|0
1654659000000|2022-06-08 03:30:00|114.46|111.66|113.99|111.19|114.86|112.06|113.91|111.11|0
1654659300000|2022-06-08 03:35:00|114.07|111.27|114.15|111.35|114.46|111.66|113.99|111.19|0
1654659600000|2022-06-08 03:40:00|114.1|111.3|113.83|111.03|114.14|111.34|113.59|110.79|0
1654659900000|2022-06-08 03:45:00|113.79|110.99|114.42|111.62|114.54|111.74|113.59|110.79|0
1654660200000|2022-06-08 03:50:00|114.46|111.66|114.06|111.26|114.46|111.66|113.98|111.18|0
1654660500000|2022-06-08 03:55:00|113.98|111.18|114.06|111.26|114.22|111.42|113.9|111.1|0
1654660800000|2022-06-08 04:00:00|113.98|111.18|113.86|111.06|114.14|111.34|113.78|110.98|0
1654661100000|2022-06-08 04:05:00|113.82|111.02|113.74|110.94|114.06|111.26|113.74|110.94|0
1654661400000|2022-06-08 04:10:00|113.86|111.06|113.97|111.17|113.97|111.17|113.74|110.94|0
1654661700000|2022-06-08 04:15:00|113.93|111.13|113.97|111.17|114.6|111.8|113.89|111.09|0
1654662000000|2022-06-08 04:20:00|114.05|111.25|114.6|111.8|114.84|112.04|114.05|111.25|0
1654662300000|2022-06-08 04:25:00|114.68|111.88|114.68|111.88|114.8|112|114.28|111.48|0
1654662600000|2022-06-08 04:30:00|114.76|111.96|114.56|111.76|114.84|112.04|114.28|111.48|0
1654662900000|2022-06-08 04:35:00|114.52|111.72|114.28|111.48|114.6|111.8|114.2|111.4|0
1654663200000|2022-06-08 04:40:00|114.36|111.56|114.39|111.59|114.52|111.72|114.24|111.44|0
1654663500000|2022-06-08 04:45:00|114.44|111.64|114.39|111.59|114.51|111.71|114.28|111.48|0
1654663800000|2022-06-08 04:50:00|114.35|111.55|113.25|110.45|114.35|111.55|113.25|110.45|0
1654664100000|2022-06-08 04:55:00|113.37|110.57|112.86|110.06|113.56|110.76|112.78|109.98|0
1654664400000|2022-06-08 05:00:00|112.78|109.98|113.68|110.88|113.72|110.92|112.78|109.98|0
1654664700000|2022-06-08 05:05:00|113.64|110.84|114.66|111.86|114.66|111.86|113.64|110.84|0
1654665000000|2022-06-08 05:10:00|114.58|111.78|114.9|112.1|114.98|112.18|114.58|111.78|0
1654665300000|2022-06-08 05:15:00|114.86|112.06|114.34|111.54|115.02|112.22|114.19|111.39|0
1654665600000|2022-06-08 05:20:00|114.19|111.39|114.18|111.38|114.9|112.1|114.03|111.23|0
1654665900000|2022-06-08 05:25:00|114.1|111.3|114.18|111.38|114.34|111.54|113.63|110.83|0
1654666200000|2022-06-08 05:30:00|114.06|111.26|115.37|112.57|115.53|112.73|114.06|111.26|0
1654666500000|2022-06-08 05:35:00|115.29|112.49|115.13|112.33|115.29|112.49|114.73|111.93|0
1654666800000|2022-06-08 05:40:00|115.05|112.25|115.28|112.48|115.92|113.12|115.05|112.25|0
1654667100000|2022-06-08 05:45:00|115.32|112.52|115.24|112.44|115.52|112.72|115.04|112.24|0
1654667400000|2022-06-08 05:50:00|115.28|112.48|115.24|112.44|115.44|112.64|115.12|112.32|0
1654667700000|2022-06-08 05:55:00|115.2|112.4|115.36|112.56|115.44|112.64|114.64|111.84|0
1654668000000|2022-06-08 06:00:00|115.28|112.48|114.88|112.08|115.36|112.56|114.8|112|0
1654668300000|2022-06-08 06:05:00|114.96|112.16|115.04|112.24|115.27|112.47|114.56|111.76|0
1654668600000|2022-06-08 06:10:00|114.96|112.16|114.32|111.52|114.96|112.16|114.32|111.52|0
1654668900000|2022-06-08 06:15:00|114.28|111.48|114.64|111.84|114.64|111.84|114.01|111.21|0
1654669200000|2022-06-08 06:20:00|114.67|111.87|116.06|113.26|116.14|113.34|114.56|111.76|0
1654669500000|2022-06-08 06:25:00|115.98|113.18|115.74|112.94|116.3|113.5|115.58|112.78|0
1654669800000|2022-06-08 06:30:00|115.82|113.02|116.38|113.58|116.62|113.82|115.74|112.94|0
1654670100000|2022-06-08 06:35:00|116.34|113.54|116.02|113.22|116.38|113.58|115.98|113.18|0
1654670400000|2022-06-08 06:40:00|115.98|113.18|115.66|112.86|116.22|113.42|115.5|112.7|0
1654670700000|2022-06-08 06:45:00|115.5|112.7|115.34|112.54|115.66|112.86|115.34|112.54|0
1654671000000|2022-06-08 06:50:00|115.42|112.62|114.7|111.9|115.66|112.86|114.7|111.9|0
1654671300000|2022-06-08 06:55:00|114.62|111.82|115.49|112.69|115.49|112.69|114.62|111.82|0
1654671600000|2022-06-08 07:00:00|115.18|112.38|113.83|111.03|115.33|112.53|113.59|110.79|0
1654671900000|2022-06-08 07:05:00|113.67|111.27|111.53|109.13|113.75|111.35|110.24|107.84|0
1654672200000|2022-06-08 07:10:00|111.38|108.98|112|109.6|112.16|109.76|110.83|108.43|0
1654672500000|2022-06-08 07:15:00|111.92|109.52|112.27|109.87|112.86|110.46|111.69|109.29|0
1654672800000|2022-06-08 07:20:00|112.23|109.83|112.27|109.87|112.47|110.07|111.45|109.05|0
1654673100000|2022-06-08 07:25:00|112.23|109.83|112.11|109.71|112.66|110.26|111.68|109.28|0
1654673400000|2022-06-08 07:30:00|112.07|109.67|112.46|110.06|112.62|110.22|111.91|109.51|0
1654673700000|2022-06-08 07:35:00|112.38|109.98|112.77|110.37|112.77|110.37|111.6|109.2|0
1654674000000|2022-06-08 07:40:00|112.85|110.45|113.32|110.92|113.64|111.24|112.85|110.45|0
1654674300000|2022-06-08 07:45:00|113.08|110.68|112.85|110.45|113.56|111.16|112.69|110.29|0
1654674600000|2022-06-08 07:50:00|112.77|110.37|113|110.6|113.79|111.39|112.77|110.37|0
1654674900000|2022-06-08 07:55:00|113.08|110.68|112.37|109.97|113.35|110.95|112.37|109.97|0
1654675200000|2022-06-08 08:00:00|112.22|109.82|112.68|110.28|113.08|110.68|111.9|109.5|0
1654675500000|2022-06-08 08:05:00|112.61|110.21|112.6|110.2|112.84|110.44|111.82|109.42|0
1654675800000|2022-06-08 08:10:00|112.68|110.28|112.6|110.2|113.15|110.75|112.29|109.89|0
1654676100000|2022-06-08 08:15:00|112.52|110.12|112.01|109.61|112.6|110.2|111.27|108.87|0
1654676400000|2022-06-08 08:20:00|112.05|109.65|113.15|110.75|113.3|110.9|111.74|109.34|0
1654676700000|2022-06-08 08:25:00|113.23|110.83|113.54|111.14|113.62|111.22|112.75|110.35|0
1654677000000|2022-06-08 08:30:00|113.62|111.22|113.77|111.37|113.77|111.37|113.3|110.9|0
1654677300000|2022-06-08 08:35:00|113.69|111.29|113.93|111.53|114.48|112.08|113.69|111.29|0
1654677600000|2022-06-08 08:40:00|113.85|111.45|114.04|111.64|114.04|111.64|113.53|111.13|0
1654677900000|2022-06-08 08:45:00|114.08|111.68|114|111.6|114.56|112.16|113.61|111.21|0
1654678200000|2022-06-08 08:50:00|114.04|111.64|114.24|111.84|114.48|112.08|113.29|110.89|0
1654678500000|2022-06-08 08:55:00|114.16|111.76|113.64|111.24|114.16|111.76|113.29|110.89|0
1654678800000|2022-06-08 09:00:00|113.61|111.21|113.05|110.65|113.84|111.44|112.97|110.57|0
1654679100000|2022-06-08 09:05:00|112.93|110.53|111.96|109.56|112.97|110.57|111.88|109.48|0
1654679400000|2022-06-08 09:10:00|112.03|109.63|112.81|110.41|113.13|110.73|111.72|109.32|0
1654679700000|2022-06-08 09:15:00|112.89|110.49|114.3|111.9|114.3|111.9|112.5|110.1|0
1654680000000|2022-06-08 09:20:00|114.26|111.86|114.22|111.82|114.61|112.21|114.14|111.74|0
1654680300000|2022-06-08 09:25:00|114.38|111.98|112.35|109.95|114.61|112.21|112.35|109.95|0
1654680600000|2022-06-08 09:30:00|112.31|109.91|112.82|110.42|113.21|110.81|112.27|109.87|0
1654680900000|2022-06-08 09:35:00|112.86|110.46|112.82|110.42|113.29|110.89|112.38|109.98|0
1654681200000|2022-06-08 09:40:00|112.78|110.38|113.36|110.96|113.68|111.28|112.38|109.98|0
1654681500000|2022-06-08 09:45:00|113.32|110.92|113.28|110.88|113.76|111.36|113.24|110.84|0
1654681800000|2022-06-08 09:50:00|113.21|110.81|113.16|110.76|113.64|111.24|113.05|110.65|0
1654682100000|2022-06-08 09:55:00|113.12|110.72|113.25|110.85|113.36|110.96|112.97|110.57|0
1654682400000|2022-06-08 10:00:00|113.24|110.84|112.57|110.17|113.24|110.84|112.07|109.67|0
1654682700000|2022-06-08 10:05:00|112.54|110.14|111.55|109.15|112.61|110.21|110.98|108.58|0
1654683000000|2022-06-08 10:10:00|111.43|109.03|111.47|109.07|111.98|109.58|111.32|108.92|0
1654683300000|2022-06-08 10:15:00|111.39|108.99|111.55|109.15|112.09|109.69|111.39|108.99|0
1654683600000|2022-06-08 10:20:00|111.58|109.18|111.7|109.3|112.01|109.61|111.39|108.99|0
1654683900000|2022-06-08 10:25:00|111.74|109.34|111.54|109.14|111.93|109.53|111.39|108.99|0
1654684200000|2022-06-08 10:30:00|111.47|109.07|111.23|108.83|111.7|109.3|111.08|108.68|0
1654684500000|2022-06-08 10:35:00|111.31|108.91|111.97|109.57|112.09|109.69|111.15|108.75|0
1654684800000|2022-06-08 10:40:00|112.01|109.61|112.12|109.72|112.4|110|111.85|109.45|0
1654685100000|2022-06-08 10:45:00|112.08|109.68|113.02|110.62|113.02|110.62|111.77|109.37|0
1654685400000|2022-06-08 10:50:00|113.1|110.7|114.12|111.72|114.28|111.88|112.51|110.11|0
1654685700000|2022-06-08 10:55:00|114.08|111.68|113.81|111.41|114.2|111.8|113.61|111.21|0
1654686000000|2022-06-08 11:00:00|113.73|111.33|113.86|111.46|114.09|111.69|112.94|110.54|0
1654686300000|2022-06-08 11:05:00|113.93|111.53|114.17|111.77|114.17|111.77|113.62|111.22|0
1654686600000|2022-06-08 11:10:00|114.09|111.69|115.36|112.96|115.44|113.04|114.01|111.61|0
1654686900000|2022-06-08 11:15:00|115.12|112.72|114.4|112|115.68|113.28|113.64|111.24|0
1654687200000|2022-06-08 11:20:00|114.37|111.97|114.29|111.89|114.6|112.2|114.01|111.61|0
1654687500000|2022-06-08 11:25:00|114.24|111.84|114.68|112.28|114.68|112.28|114.24|111.84|0
1654687800000|2022-06-08 11:30:00|115|112.6|115.71|113.31|116.03|113.63|114.76|112.36|0
1654688100000|2022-06-08 11:35:00|115.79|113.39|115.79|113.39|115.99|113.59|115.55|113.15|0
1654688400000|2022-06-08 11:40:00|115.71|113.31|115.03|112.63|115.71|113.31|114.83|112.43|0
1654688700000|2022-06-08 11:45:00|115.07|112.67|114.36|111.96|115.23|112.83|114.36|111.96|0
1654689000000|2022-06-08 11:50:00|114.35|111.95|113.88|111.48|114.35|111.95|113.8|111.4|0
1654689300000|2022-06-08 11:55:00|113.8|111.4|113.88|111.48|114.27|111.87|113.8|111.4|0
1654689600000|2022-06-08 12:00:00|113.84|111.44|113.64|111.24|113.96|111.56|113.13|110.73|0
1654689900000|2022-06-08 12:05:00|113.56|111.16|113.71|111.31|114.27|111.87|113.56|111.16|0
1654690200000|2022-06-08 12:10:00|113.95|111.55|114.11|111.71|114.74|112.34|113.56|111.16|0
1654690500000|2022-06-08 12:15:00|114.03|111.63|113.79|111.39|114.03|111.63|113.32|110.92|0
1654690800000|2022-06-08 12:20:00|113.71|111.31|112.41|110.01|113.79|111.39|112.37|109.97|0
1654691100000|2022-06-08 12:25:00|112.29|109.89|112.29|109.89|112.72|110.32|111.9|109.5|0
1654691400000|2022-06-08 12:30:00|112.14|109.74|110.89|108.49|112.21|109.81|110.27|107.87|0
1654691700000|2022-06-08 12:35:00|110.81|108.41|111.07|108.67|111.74|109.34|110.47|108.07|0
1654692000000|2022-06-08 12:40:00|111.03|108.63|111.77|109.37|111.77|109.37|110.22|107.82|0
1654692300000|2022-06-08 12:45:00|111.81|109.41|112.12|109.72|112.59|110.19|111.54|109.14|0
1654692600000|2022-06-08 12:50:00|112.04|109.64|111.1|108.7|112.55|110.15|110.87|108.47|0
1654692900000|2022-06-08 12:55:00|111.02|108.62|111.49|109.09|111.96|109.56|110.87|108.47|0
1654693200000|2022-06-08 13:00:00|111.41|109.01|110.29|107.89|111.49|109.09|109.9|107.5|0
1654693500000|2022-06-08 13:05:00|110.21|107.81|112.5|110.1|112.74|110.34|110.13|107.73|0
1654693800000|2022-06-08 13:10:00|112.27|109.87|112.77|110.37|112.97|110.57|111.84|109.44|0
1654694100000|2022-06-08 13:15:00|112.81|110.41|112.3|109.9|112.81|110.41|112.03|109.63|0
1654694400000|2022-06-08 13:20:00|112.26|109.86|112.42|110.02|112.65|110.25|111.95|109.55|0
1654694700000|2022-06-08 13:25:00|112.57|110.17|113.12|110.72|113.36|110.96|112.57|110.17|0
1654695000000|2022-06-08 13:30:00|112.89|110.49|111.4|109|113.2|110.8|109.24|106.84|0
1654695300000|2022-06-08 13:35:00|111.36|108.96|113.75|111.35|114.3|111.9|110.86|108.46|0
1654695600000|2022-06-08 13:40:00|113.2|110.8|112.49|110.09|113.67|111.27|112.1|109.7|0
1654695900000|2022-06-08 13:45:00|112.57|110.17|116.85|114.45|117.9|115.5|112.57|110.17|0
1654696200000|2022-06-08 13:50:00|116.93|114.53|117.24|114.84|118.35|115.95|115.71|113.31|0
1654696500000|2022-06-08 13:55:00|117.48|115.08|116.35|113.95|117.8|115.4|116.11|113.71|0
1654696800000|2022-06-08 14:00:00|116.51|114.11|115.28|112.88|116.75|114.35|113.88|111.48|0
1654697100000|2022-06-08 14:05:00|115.44|113.04|117.08|114.68|117.89|115.49|114.64|112.24|0
1654697400000|2022-06-08 14:10:00|117|114.6|112.02|109.62|117|114.6|112.02|109.62|0
1654697700000|2022-06-08 14:15:00|111.82|109.42|114.05|111.65|114.05|111.65|111.24|108.84|0
1654698000000|2022-06-08 14:20:00|114.21|111.81|116.51|114.11|116.51|114.11|114.21|111.81|0
1654698300000|2022-06-08 14:25:00|116.11|113.71|114.68|112.28|116.43|114.03|114.68|112.28|0
1654698600000|2022-06-08 14:30:00|114.72|112.32|116.67|114.27|117.15|114.75|114.05|111.65|0
1654698900000|2022-06-08 14:35:00|116.75|114.35|116.27|113.87|117.79|115.39|116.03|113.63|0
1654699200000|2022-06-08 14:40:00|116.35|113.95|113.61|111.21|117.39|114.99|112.2|109.8|0
1654699500000|2022-06-08 14:45:00|113.69|111.29|114.64|112.24|115.27|112.87|113.69|111.29|0
1654699800000|2022-06-08 14:50:00|114.8|112.4|114.64|112.24|115.43|113.03|114|111.6|0
1654700100000|2022-06-08 14:55:00|114.48|112.08|112.82|110.42|114.64|112.24|111.96|109.56|0
1654700400000|2022-06-08 15:00:00|112.98|110.58|112.35|109.95|113.21|110.81|111.57|109.17|0
1654700700000|2022-06-08 15:05:00|112.19|109.79|113.13|110.73|113.37|110.97|112.19|109.79|0
1654701000000|2022-06-08 15:10:00|113.21|110.81|115.18|112.78|115.26|112.86|112.58|110.18|0
1654701300000|2022-06-08 15:15:00|115.58|113.18|116.11|113.71|118.92|116.52|114.79|112.39|0
1654701600000|2022-06-08 15:20:00|116.19|113.79|115.15|112.75|116.51|114.11|114.99|112.59|0
1654701900000|2022-06-08 15:25:00|115.07|112.67|115.71|113.31|116.11|113.71|114.99|112.59|0
1654702200000|2022-06-08 15:30:00|115.75|113.35|115.87|113.47|116.51|114.11|115.23|112.83|0
1654702500000|2022-06-08 15:35:00|116.03|113.63|116.1|113.7|116.43|114.03|115.55|113.15|0
1654702800000|2022-06-08 15:40:00|116.19|113.79|113.95|111.55|117.15|114.75|113.79|111.39|0
1654703100000|2022-06-08 15:45:00|114.27|111.87|115.05|112.65|115.85|113.45|114.05|111.65|0
1654703400000|2022-06-08 15:50:00|114.89|112.49|115.29|112.89|115.93|113.53|114.89|112.49|0
1654703700000|2022-06-08 15:55:00|115.37|112.97|114.57|112.17|115.76|113.36|114.41|112.01|0
1654704000000|2022-06-08 16:00:00|114.49|112.09|115.28|112.88|116.4|114|114.01|111.61|0
1654704300000|2022-06-08 16:05:00|115.12|112.72|114.48|112.08|115.36|112.96|113.61|111.21|0
1654704600000|2022-06-08 16:10:00|114.64|112.24|115.04|112.64|115.2|112.8|114.32|111.92|0
1654704900000|2022-06-08 16:15:00|115.12|112.72|114.8|112.4|115.12|112.72|113.85|111.45|0
1654705200000|2022-06-08 16:20:00|114.96|112.56|112.82|110.42|115.04|112.64|112.27|109.87|0
1654705500000|2022-06-08 16:25:00|112.9|110.5|112.03|109.63|112.9|110.5|110.4|108|0
1654705800000|2022-06-08 16:30:00|111.95|109.55|109.62|107.22|112.03|109.63|108.93|106.53|0
1654706100000|2022-06-08 16:35:00|109.7|107.3|106.72|104.32|109.78|107.38|106.72|104.32|0
1654706400000|2022-06-08 16:40:00|106.64|104.24|105.06|102.66|107.33|104.93|105.06|102.66|0
1654706700000|2022-06-08 16:45:00|104.99|102.59|106.87|104.47|106.98|104.58|104.54|102.14|0
1654707000000|2022-06-08 16:50:00|106.79|104.39|107.73|105.33|108.11|105.71|104.75|102.35|0
1654707300000|2022-06-08 16:55:00|107.65|105.25|108.72|106.32|108.79|106.39|107.31|104.91|0
1654707600000|2022-06-08 17:00:00|108.79|106.39|106.66|104.26|108.79|106.39|106.21|103.81|0
1654707900000|2022-06-08 17:05:00|106.51|104.11|107.95|105.55|108.18|105.78|106.36|103.96|0
1654708200000|2022-06-08 17:10:00|107.87|105.47|107.42|105.02|108.1|105.7|106.36|103.96|0
1654708500000|2022-06-08 17:15:00|107.34|104.94|108.25|105.85|108.4|106|106.73|104.33|0
1654708800000|2022-06-08 17:20:00|108.02|105.62|107.18|104.78|108.17|105.77|107.03|104.63|0
1654709100000|2022-06-08 17:25:00|107.34|104.94|105.58|103.18|107.49|105.09|105.58|103.18|0
1654709400000|2022-06-08 17:30:00|105.51|103.11|103.79|101.39|105.66|103.26|103.16|100.76|0
1654709700000|2022-06-08 17:35:00|103.86|101.46|102.24|99.84|103.86|101.46|102.17|99.77|0
1654710000000|2022-06-08 17:40:00|102.17|99.77|104.9|102.5|104.98|102.58|102.17|99.77|0
1654710300000|2022-06-08 17:45:00|104.68|102.28|105.43|103.03|105.95|103.55|104.31|101.91|0
1654710600000|2022-06-08 17:50:00|105.5|103.1|104.94|102.54|105.8|103.4|104.08|101.68|0
1654710900000|2022-06-08 17:55:00|104.97|102.57|104.6|102.2|105.95|103.55|104.38|101.98|0
1654711200000|2022-06-08 18:00:00|104.45|102.05|105.2|102.8|106.02|103.62|104.45|102.05|0
1654711500000|2022-06-08 18:05:00|105.34|102.94|105.19|102.79|106.02|103.62|104.67|102.27|0
1654711800000|2022-06-08 18:10:00|105.27|102.87|105.12|102.72|105.79|103.39|104.07|101.67|0
1654712100000|2022-06-08 18:15:00|105.27|102.87|104.37|101.97|105.49|103.09|103.7|101.3|0
1654712400000|2022-06-08 18:20:00|104.29|101.89|104.29|101.89|105.04|102.64|103.55|101.15|0
1654712700000|2022-06-08 18:25:00|104.37|101.97|102.96|100.56|104.74|102.34|101.64|99.24|0
1654713000000|2022-06-08 18:30:00|102.81|100.41|102.37|99.97|104.07|101.67|102.29|99.89|0
1654713300000|2022-06-08 18:35:00|102.29|99.89|102.51|100.11|102.81|100.41|101.34|98.94|0
1654713600000|2022-06-08 18:40:00|102.58|100.18|104.51|102.11|104.81|102.41|102.58|100.18|0
1654713900000|2022-06-08 18:45:00|104.43|102.03|104.43|102.03|105.25|102.85|103.99|101.59|0
1654714200000|2022-06-08 18:50:00|104.51|102.11|103.54|101.14|104.58|102.18|103.54|101.14|0
1654714500000|2022-06-08 18:55:00|103.46|101.06|103.76|101.36|104.06|101.66|103.24|100.84|0
1654714800000|2022-06-08 19:00:00|103.68|101.28|103.09|100.69|103.68|101.28|102.28|99.88|0
1654715100000|2022-06-08 19:05:00|103.02|100.62|102.35|99.95|103.42|101.02|101.33|98.93|0
1654715400000|2022-06-08 19:10:00|102.13|99.73|104.35|101.95|104.65|102.25|102.06|99.66|0
1654715700000|2022-06-08 19:15:00|104.27|101.87|104.1|101.7|104.94|102.54|103.18|100.78|0
1654716000000|2022-06-08 19:20:00|104.07|101.67|105.82|103.42|106.05|103.65|103.88|101.48|0
1654716300000|2022-06-08 19:25:00|105.9|103.5|105.6|103.2|106.43|104.03|105.3|102.9|0
1654716600000|2022-06-08 19:30:00|105.75|103.35|106.57|104.17|106.95|104.55|105.07|102.67|0
1654716900000|2022-06-08 19:35:00|106.65|104.25|106.17|103.77|107.67|105.27|105.94|103.54|0
1654717200000|2022-06-08 19:40:00|106.09|103.69|105.34|102.94|106.09|103.69|105.11|102.71|0
1654717500000|2022-06-08 19:45:00|105.49|103.09|102.44|100.04|105.49|103.09|102.36|99.96|0
1654717800000|2022-06-08 19:50:00|102.51|100.11|102.95|100.55|104.36|101.96|101.92|99.52|0
1654718100000|2022-06-08 19:55:00|103.1|100.7|103.17|100.77|103.99|101.59|102.36|99.96|0
1654718400000|2022-06-08 20:00:00|103.47|101.07|101.73|99.33|103.69|101.29|101.58|99.18|0
1654718700000|2022-06-08 20:05:00|101.8|99.4|102.24|99.84|102.39|99.99|101.51|99.11|0
1654719000000|2022-06-08 20:10:00|102.16|99.76|103.2|100.8|103.2|100.8|102.16|99.76|0
1654719300000|2022-06-08 20:15:00|103.25|100.45|102.95|100.15|103.32|100.52|102.62|99.82|0
1654719600000|2022-06-08 20:20:00|102.88|100.08|103.17|100.37|103.32|100.52|102.8|100|0
1654719900000|2022-06-08 20:25:00|103.1|100.3|103.17|100.37|103.32|100.52|103.1|100.3|0
1654720200000|2022-06-08 20:30:00|103.21|100.41|103.39|100.59|103.54|100.74|103.17|100.37|0
1654720500000|2022-06-08 20:35:00|103.46|100.66|103.31|100.51|103.54|100.74|103.24|100.44|0
1654720800000|2022-06-08 20:40:00|103.24|100.44|103.02|100.22|103.24|100.44|102.94|100.14|0
1654721100000|2022-06-08 20:45:00|103.16|100.36|102.87|100.07|103.16|100.36|102.87|100.07|0
1654721400000|2022-06-08 20:50:00|102.94|100.14|103.16|100.36|103.31|100.51|102.87|100.07|0
1654721700000|2022-06-08 20:55:00|103.24|100.44|103.12|100.32|103.68|100.88|103.12|100.32|0
1654722000000|2022-06-08 21:00:00|103.28|100.48|103.32|100.52|103.35|100.55|103.13|100.33|0
1654722300000|2022-06-08 21:05:00|103.3|100.5|103.38|100.58|103.38|100.58|103.3|100.5|0
1654722600000|2022-06-08 21:10:00|103.39|100.59|103.43|100.63|103.43|100.63|103.39|100.59|0
1654722900000|2022-06-08 21:15:00|103.5|100.7|103.45|100.65|103.51|100.71|103.45|100.65|0
1654723200000|2022-06-08 21:20:00|103.48|100.68|103.37|100.57|103.48|100.68|103.28|100.48|0
1654723500000|2022-06-08 21:25:00|103.39|100.59|103.41|100.61|103.41|100.61|103.39|100.59|0
1654723800000|2022-06-08 21:30:00|103.4|100.6|103.18|100.38|103.4|100.6|103.18|100.38|0
1654724100000|2022-06-08 21:35:00|103.21|100.41|103.22|100.42|103.27|100.47|103.21|100.41|0
1654724700000|2022-06-08 21:45:00|103.18|100.38|103.17|100.37|103.2|100.4|103.14|100.34|0
1654725000000|2022-06-08 21:50:00|103.24|100.44|103.26|100.46|103.3|100.5|103.23|100.43|0
1654725300000|2022-06-08 21:55:00|103.29|100.49|103.3|100.5|103.32|100.52|103.21|100.41|0
1654725600000|2022-06-08 22:00:00|103.1|100.3|102.32|99.52|103.21|100.41|102.32|99.52|0
1654725900000|2022-06-08 22:05:00|102.4|99.6|102.69|99.89|102.69|99.89|102.4|99.6|0
1654726200000|2022-06-08 22:10:00|102.65|99.85|102.76|99.96|102.84|100.04|102.54|99.74|0
1654726500000|2022-06-08 22:15:00|102.84|100.04|102.83|100.03|102.98|100.18|102.83|100.03|0
1654726800000|2022-06-08 22:20:00|102.87|100.07|102.76|99.96|103.06|100.26|102.68|99.88|0
1654727100000|2022-06-08 22:25:00|102.83|100.03|103.13|100.33|103.27|100.47|102.83|100.03|0
1654727400000|2022-06-08 22:30:00|103.2|100.4|103.42|100.62|103.57|100.77|103.2|100.4|0
1654727700000|2022-06-08 22:35:00|103.35|100.55|103.45|100.65|103.53|100.73|103.05|100.25|0
1654728000000|2022-06-08 22:40:00|103.57|100.77|103.49|100.69|103.57|100.77|103.42|100.62|0
1654728300000|2022-06-08 22:45:00|103.45|100.65|103.56|100.76|103.57|100.77|103.34|100.54|0
1654728600000|2022-06-08 22:50:00|103.49|100.69|103.78|100.98|103.78|100.98|103.49|100.69|0
1654728900000|2022-06-08 22:55:00|103.86|101.06|103.78|100.98|103.93|101.13|103.71|100.91|0
1654729200000|2022-06-08 23:00:00|103.71|100.91|103.78|100.98|104.01|101.21|103.63|100.83|0
1654729500000|2022-06-08 23:05:00|103.74|100.94|103.82|101.02|104|101.2|103.71|100.91|0
1654729800000|2022-06-08 23:10:00|103.78|100.98|104|101.2|104|101.2|103.78|100.98|0
1654730100000|2022-06-08 23:15:00|104.08|101.28|104.07|101.27|104.08|101.28|104|101.2|0
1654730400000|2022-06-08 23:20:00|104.11|101.31|103.92|101.12|104.15|101.35|103.92|101.12|0
1654730700000|2022-06-08 23:25:00|103.88|101.08|103.51|100.71|103.88|101.08|103.36|100.56|0
1654731000000|2022-06-08 23:30:00|103.47|100.67|103.92|101.12|104.14|101.34|103.47|100.67|0
1654731300000|2022-06-08 23:35:00|103.84|101.04|103.47|100.67|103.88|101.08|103.47|100.67|0
1654731600000|2022-06-08 23:40:00|103.51|100.71|103.8|101|103.92|101.12|103.28|100.48|0
1654731900000|2022-06-08 23:45:00|103.84|101.04|104.02|101.22|104.06|101.26|103.84|101.04|0
1654732200000|2022-06-08 23:50:00|104.14|101.34|103.28|100.48|104.14|101.34|103.28|100.48|0
1654732500000|2022-06-08 23:55:00|103.32|100.52|103.69|100.89|103.69|100.89|103.17|100.37|0
1654732800000|2022-06-09 00:00:00|103.98|101.18|102.94|100.14|104.58|101.78|102.87|100.07|0
1654733100000|2022-06-09 00:05:00|102.87|100.07|103.09|100.29|103.46|100.66|102.72|99.92|0
1654733400000|2022-06-09 00:10:00|103.16|100.36|103.09|100.29|103.46|100.66|102.64|99.84|0
1654733700000|2022-06-09 00:15:00|102.94|100.14|102.42|99.62|103.09|100.29|101.94|99.14|0
1654734000000|2022-06-09 00:20:00|102.49|99.69|103.16|100.36|103.38|100.58|102.2|99.4|0
1654734300000|2022-06-09 00:25:00|103.08|100.28|101.7|98.9|103.16|100.36|100.5|97.7|0
1654734600000|2022-06-09 00:30:00|101.78|98.98|101.63|98.83|101.85|99.05|101.12|98.32|0
1654734900000|2022-06-09 00:35:00|101.7|98.9|100.78|97.98|101.85|99.05|100.45|97.65|0
1654735200000|2022-06-09 00:40:00|100.75|97.95|99.65|96.85|100.75|97.95|99.29|96.49|0
1654735500000|2022-06-09 00:45:00|99.72|96.92|100.16|97.36|100.23|97.43|99.65|96.85|0
1654735800000|2022-06-09 00:50:00|100.27|97.47|100.08|97.28|100.38|97.58|99.94|97.14|0
1654736100000|2022-06-09 00:55:00|100.01|97.21|99.72|96.92|100.16|97.36|99.57|96.77|0
1654736400000|2022-06-09 01:00:00|99.65|96.85|99.57|96.77|100.01|97.21|99.28|96.48|0
1654736700000|2022-06-09 01:05:00|99.5|96.7|99.86|97.06|99.86|97.06|99.35|96.55|0
1654737000000|2022-06-09 01:10:00|99.79|96.99|99.93|97.13|100.44|97.64|99.46|96.66|0
1654737300000|2022-06-09 01:15:00|100.08|97.28|99.86|97.06|100.37|97.57|99.53|96.73|0
1654737600000|2022-06-09 01:20:00|99.93|97.13|99.64|96.84|100|97.2|99.64|96.84|0
1654737900000|2022-06-09 01:25:00|99.71|96.91|98.91|96.11|99.74|96.94|98.69|95.89|0
1654738200000|2022-06-09 01:30:00|98.84|96.04|99.56|96.76|99.63|96.83|98.69|95.89|0
1654738500000|2022-06-09 01:35:00|99.63|96.83|97.68|94.88|99.7|96.9|97.68|94.88|0
1654738800000|2022-06-09 01:40:00|97.75|94.95|98.04|95.24|98.4|95.6|97.61|94.81|0
1654739100000|2022-06-09 01:45:00|97.9|95.1|97.93|95.13|98.04|95.24|97.39|94.59|0
1654739400000|2022-06-09 01:50:00|97.89|95.09|98.32|95.52|98.5|95.7|97.89|95.09|0
1654739700000|2022-06-09 01:55:00|98.25|95.45|98.32|95.52|98.5|95.7|98.18|95.38|0
1654740000000|2022-06-09 02:00:00|98.28|95.48|98.54|95.74|98.61|95.81|98.25|95.45|0
1654740300000|2022-06-09 02:05:00|98.5|95.7|99.04|96.24|99.04|96.24|98.5|95.7|0
1654740600000|2022-06-09 02:10:00|99|96.2|99.26|96.46|99.44|96.64|98.89|96.09|0
1654740900000|2022-06-09 02:15:00|99.33|96.53|98.75|95.95|99.4|96.6|98.53|95.73|0
1654741200000|2022-06-09 02:20:00|98.78|95.98|98.31|95.51|98.82|96.02|98.17|95.37|0
1654741500000|2022-06-09 02:25:00|98.39|95.59|98.31|95.51|98.39|95.59|98.1|95.3|0
1654741800000|2022-06-09 02:30:00|98.27|95.47|98.81|96.01|98.81|96.01|98.17|95.37|0
1654742100000|2022-06-09 02:35:00|98.74|95.94|99.1|96.3|99.18|96.38|98.74|95.94|0
1654742400000|2022-06-09 02:40:00|99.17|96.37|98.88|96.08|99.17|96.37|98.74|95.94|0
1654742700000|2022-06-09 02:45:00|98.96|96.16|99.53|96.73|99.61|96.81|98.88|96.08|0
1654743000000|2022-06-09 02:50:00|99.46|96.66|99.53|96.73|99.53|96.73|99.02|96.22|0
1654743300000|2022-06-09 02:55:00|99.6|96.8|99.38|96.58|99.6|96.8|99.1|96.3|0
1654743600000|2022-06-09 03:00:00|99.42|96.62|99.75|96.95|99.96|97.16|99.24|96.44|0
1654743900000|2022-06-09 03:05:00|99.67|96.87|99.38|96.58|99.67|96.87|99.34|96.54|0
1654744200000|2022-06-09 03:10:00|99.31|96.51|99.23|96.43|99.38|96.58|99.23|96.43|0
1654744500000|2022-06-09 03:15:00|99.31|96.51|99.52|96.72|99.56|96.76|98.87|96.07|0
1654744800000|2022-06-09 03:20:00|99.59|96.79|99.52|96.72|99.74|96.94|99.27|96.47|0
1654745100000|2022-06-09 03:25:00|99.45|96.65|99.74|96.94|99.81|97.01|99.45|96.65|0
1654745400000|2022-06-09 03:30:00|99.7|96.9|99.44|96.64|99.81|97.01|99.44|96.64|0
1654745700000|2022-06-09 03:35:00|99.48|96.68|99.44|96.64|99.59|96.79|99.44|96.64|0
1654746000000|2022-06-09 03:40:00|99.51|96.71|99.8|97|99.88|97.08|99.22|96.42|0
1654746300000|2022-06-09 03:45:00|99.84|97.04|100.24|97.44|100.31|97.51|99.58|96.78|0
1654746600000|2022-06-09 03:50:00|100.27|97.47|100.38|97.58|100.75|97.95|100.27|97.47|0
1654746900000|2022-06-09 03:55:00|100.46|97.66|100.31|97.51|100.46|97.66|100.24|97.44|0
1654747200000|2022-06-09 04:00:00|100.38|97.58|100.53|97.73|100.6|97.8|100.23|97.43|0
1654747500000|2022-06-09 04:05:00|100.56|97.76|100.23|97.43|100.6|97.8|100.23|97.43|0
1654747800000|2022-06-09 04:10:00|100.3|97.5|100.38|97.58|100.52|97.72|100.09|97.29|0
1654748100000|2022-06-09 04:15:00|100.41|97.61|100.3|97.5|100.52|97.72|100.23|97.43|0
1654748400000|2022-06-09 04:20:00|100.37|97.57|100.3|97.5|100.45|97.65|100.23|97.43|0
1654748700000|2022-06-09 04:25:00|100.37|97.57|100.37|97.57|100.52|97.72|100.26|97.46|0
1654749000000|2022-06-09 04:30:00|100.44|97.64|100.48|97.68|100.55|97.75|100.37|97.57|0
1654749300000|2022-06-09 04:35:00|100.51|97.71|100.18|97.38|100.51|97.71|100.15|97.35|0
1654749600000|2022-06-09 04:40:00|100.15|97.35|100.29|97.49|100.29|97.49|100.07|97.27|0
1654749900000|2022-06-09 04:45:00|100.22|97.42|100.22|97.42|100.22|97.42|99.93|97.13|0
1654750200000|2022-06-09 04:50:00|100.14|97.34|100.43|97.63|100.47|97.67|100.14|97.34|0
1654750500000|2022-06-09 04:55:00|100.36|97.56|100.21|97.41|100.43|97.63|100.1|97.3|0
1654750800000|2022-06-09 05:00:00|99.99|97.19|100.07|97.27|100.51|97.71|99.77|96.97|0
1654751100000|2022-06-09 05:05:00|100.21|97.41|101.27|98.47|101.31|98.51|100.21|97.41|0
1654751400000|2022-06-09 05:10:00|101.31|98.51|100.79|97.99|101.53|98.73|100.79|97.99|0
1654751700000|2022-06-09 05:15:00|100.72|97.92|100.53|97.73|100.94|98.14|100.5|97.7|0
1654752000000|2022-06-09 05:20:00|100.57|97.77|100.35|97.55|100.72|97.92|100.06|97.26|0
1654752300000|2022-06-09 05:25:00|100.42|97.62|100.86|98.06|100.93|98.13|100.39|97.59|0
1654752600000|2022-06-09 05:30:00|100.9|98.1|100.57|97.77|101.41|98.61|100.27|97.47|0
1654752900000|2022-06-09 05:35:00|100.49|97.69|99.47|96.67|100.64|97.84|99.47|96.67|0
1654753200000|2022-06-09 05:40:00|99.54|96.74|99.03|96.23|99.76|96.96|98.53|95.73|0
1654753500000|2022-06-09 05:45:00|99|96.2|99.18|96.38|99.25|96.45|98.38|95.58|0
1654753800000|2022-06-09 05:50:00|99.25|96.45|98.45|95.65|99.4|96.6|98.45|95.65|0
1654754100000|2022-06-09 05:55:00|98.53|95.73|98.24|95.44|98.6|95.8|98.16|95.36|0
1654754400000|2022-06-09 06:00:00|97.95|95.15|98.45|95.65|98.88|96.08|97.59|94.79|0
1654754700000|2022-06-09 06:05:00|98.52|95.72|98.92|96.12|98.95|96.15|97.62|94.82|0
1654755000000|2022-06-09 06:10:00|98.95|96.15|98.77|95.97|99.1|96.3|97.94|95.14|0
1654755300000|2022-06-09 06:15:00|98.81|96.01|98.37|95.57|98.88|96.08|98.34|95.54|0
1654755600000|2022-06-09 06:20:00|98.23|95.43|98.37|95.57|98.52|95.72|98.16|95.36|0
1654755900000|2022-06-09 06:25:00|98.44|95.64|98.15|95.35|98.44|95.64|97.79|94.99|0
1654756200000|2022-06-09 06:30:00|98.3|95.5|98.55|95.75|98.66|95.86|98.08|95.28|0
1654756500000|2022-06-09 06:35:00|98.51|95.71|99.01|96.21|99.31|96.51|98.51|95.71|0
1654756800000|2022-06-09 06:40:00|99.09|96.29|98.9|96.1|99.3|96.5|98.44|95.64|0
1654757100000|2022-06-09 06:45:00|98.87|96.07|99.23|96.43|99.52|96.72|98.8|96|0
1654757400000|2022-06-09 06:50:00|99.19|96.39|99.88|97.08|99.88|97.08|99.16|96.36|0
1654757700000|2022-06-09 06:55:00|99.95|97.15|100.39|97.59|100.39|97.59|99.95|97.15|0
1654758000000|2022-06-09 07:00:00|100.46|97.66|100.75|97.95|100.9|98.1|98.93|96.13|0
1654758300000|2022-06-09 07:05:00|100.48|98.08|101.51|99.11|101.65|99.25|100.19|97.79|0
1654758600000|2022-06-09 07:10:00|101.43|99.03|100.33|97.93|101.73|99.33|100.33|97.93|0
1654758900000|2022-06-09 07:15:00|100.26|97.86|100.36|97.96|100.77|98.37|99.82|97.42|0
1654759200000|2022-06-09 07:20:00|100.29|97.89|101.21|98.81|101.65|99.25|100.11|97.71|0
1654759500000|2022-06-09 07:25:00|101.28|98.88|101.2|98.8|101.5|99.1|100.91|98.51|0
1654759800000|2022-06-09 07:30:00|101.28|98.88|99.19|96.79|101.28|98.88|98.68|96.28|0
1654760100000|2022-06-09 07:35:00|99.12|96.72|99.77|97.37|99.91|97.51|98.75|96.35|0
1654760400000|2022-06-09 07:40:00|99.91|97.51|100.13|97.73|100.31|97.91|99.41|97.01|0
1654760700000|2022-06-09 07:45:00|100.06|97.66|100.57|98.17|101.01|98.61|99.98|97.58|0
1654761000000|2022-06-09 07:50:00|100.64|98.24|101.59|99.19|101.96|99.56|100.64|98.24|0
1654761300000|2022-06-09 07:55:00|101.55|99.15|101.52|99.12|101.74|99.34|101|98.6|0
1654761600000|2022-06-09 08:00:00|101.22|98.82|100.93|98.53|101.44|99.04|100.42|98.02|0
1654761900000|2022-06-09 08:05:00|100.85|98.45|100.34|97.94|101|98.6|99.57|97.17|0
1654762200000|2022-06-09 08:10:00|100.27|97.87|100.27|97.87|100.56|98.16|99.83|97.43|0
1654762500000|2022-06-09 08:15:00|100.23|97.83|100.56|98.16|100.78|98.38|100.23|97.83|0
1654762800000|2022-06-09 08:20:00|100.52|98.12|101.07|98.67|101.14|98.74|100.04|97.64|0
1654763100000|2022-06-09 08:25:00|100.99|98.59|101.21|98.81|101.29|98.89|100.77|98.37|0
1654763400000|2022-06-09 08:30:00|101.14|98.74|103.02|100.62|103.02|100.62|101.14|98.74|0
1654763700000|2022-06-09 08:35:00|102.95|100.55|103.17|100.77|103.99|101.59|102.95|100.55|0
1654764000000|2022-06-09 08:40:00|103.21|100.81|103.24|100.84|103.62|101.22|103.02|100.62|0
1654764300000|2022-06-09 08:45:00|103.32|100.92|105.37|102.97|105.37|102.97|103.32|100.92|0
1654764600000|2022-06-09 08:50:00|105.41|103.01|105.67|103.27|106.76|104.36|105.41|103.01|0
1654764900000|2022-06-09 08:55:00|105.75|103.35|106.73|104.33|106.81|104.41|105.45|103.05|0
1654765200000|2022-06-09 09:00:00|106.66|104.26|106.66|104.26|106.89|104.49|106.28|103.88|0
1654765500000|2022-06-09 09:05:00|106.58|104.18|106.5|104.1|106.88|104.48|106.05|103.65|0
1654765800000|2022-06-09 09:10:00|106.43|104.03|105.89|103.49|106.58|104.18|105.89|103.49|0
1654766100000|2022-06-09 09:15:00|105.97|103.57|105.7|103.3|106.2|103.8|105.51|103.11|0
1654766400000|2022-06-09 09:20:00|105.59|103.19|105.74|103.34|105.81|103.41|105.4|103|0
1654766700000|2022-06-09 09:25:00|105.7|103.3|105.66|103.26|106.12|103.72|105.59|103.19|0
1654767000000|2022-06-09 09:30:00|105.81|103.41|106.26|103.86|106.42|104.02|105.58|103.18|0
1654767300000|2022-06-09 09:35:00|106.3|103.9|106.37|103.97|106.64|104.24|106.19|103.79|0
1654767600000|2022-06-09 09:40:00|106.41|104.01|105.58|103.18|106.45|104.05|105.43|103.03|0
1654767900000|2022-06-09 09:45:00|105.73|103.33|105.96|103.56|105.96|103.56|105.5|103.1|0
1654768200000|2022-06-09 09:50:00|105.88|103.48|105.8|103.4|106.33|103.93|105.58|103.18|0
1654768500000|2022-06-09 09:55:00|105.73|103.33|105.42|103.02|105.8|103.4|104.82|102.42|0
1654768800000|2022-06-09 10:00:00|105.5|103.1|105.27|102.87|105.8|103.4|105.27|102.87|0
1654769100000|2022-06-09 10:05:00|105.35|102.95|105.19|102.79|105.65|103.25|105.12|102.72|0
1654769400000|2022-06-09 10:10:00|105.27|102.87|105.42|103.02|105.42|103.02|104.52|102.12|0
1654769700000|2022-06-09 10:15:00|105.34|102.94|106.32|103.92|106.48|104.08|105.27|102.87|0
1654770000000|2022-06-09 10:20:00|106.25|103.85|107.85|105.45|108.15|105.75|106.25|103.85|0
1654770300000|2022-06-09 10:25:00|107.92|105.52|108.91|106.51|108.91|106.51|107.62|105.22|0
1654770600000|2022-06-09 10:30:00|109.15|106.75|108.83|106.43|109.53|107.13|108.76|106.36|0
1654770900000|2022-06-09 10:35:00|108.79|106.39|107.99|105.59|109.18|106.78|107.99|105.59|0
1654771200000|2022-06-09 10:40:00|108.06|105.66|108.06|105.66|108.45|106.05|107.68|105.28|0
1654771500000|2022-06-09 10:45:00|107.98|105.58|107.83|105.43|108.21|105.81|107.6|105.2|0
1654771800000|2022-06-09 10:50:00|107.91|105.51|108.9|106.5|109.1|106.7|107.83|105.43|0
1654772100000|2022-06-09 10:55:00|108.75|106.35|108.17|105.77|108.75|106.35|108.06|105.66|0
1654772400000|2022-06-09 11:00:00|108.06|105.66|107.75|105.35|108.09|105.69|107.52|105.12|0
1654772700000|2022-06-09 11:05:00|107.67|105.27|107.67|105.27|107.9|105.5|107.13|104.73|0
1654773000000|2022-06-09 11:10:00|107.75|105.35|108.28|105.88|108.28|105.88|107.67|105.27|0
1654773300000|2022-06-09 11:15:00|108.2|105.8|107.36|104.96|108.43|106.03|107.32|104.92|0
1654773600000|2022-06-09 11:20:00|107.32|104.92|109.12|106.72|110.29|107.89|107.05|104.65|0
1654773900000|2022-06-09 11:25:00|108.82|106.42|107.89|105.49|109.12|106.72|107.51|105.11|0
1654774200000|2022-06-09 11:30:00|107.93|105.53|106.9|104.5|108.35|105.95|106.9|104.5|0
1654774500000|2022-06-09 11:35:00|106.89|104.49|107.23|104.83|107.43|105.03|106.67|104.27|0
1654774800000|2022-06-09 11:40:00|107.2|104.8|107.77|105.37|107.85|105.45|106.85|104.45|0
1654775100000|2022-06-09 11:45:00|107.85|105.45|105.81|103.41|109.54|107.14|105.03|102.63|0
1654775400000|2022-06-09 11:50:00|105.73|103.33|105.24|102.84|106.91|104.51|105.24|102.84|0
1654775700000|2022-06-09 11:55:00|105.36|102.96|105.32|102.92|105.54|103.14|104.45|102.05|0
1654776000000|2022-06-09 12:00:00|105.24|102.84|105.09|102.69|105.32|102.92|104.42|102.02|0
1654776300000|2022-06-09 12:05:00|105.05|102.65|104.79|102.39|105.31|102.91|104.34|101.94|0
1654776600000|2022-06-09 12:10:00|104.71|102.31|102.77|100.37|104.79|102.39|102.77|100.37|0
1654776900000|2022-06-09 12:15:00|102.62|100.22|103.07|100.67|103.51|101.11|102.25|99.85|0
1654777200000|2022-06-09 12:20:00|102.84|100.44|101.81|99.41|102.84|100.44|101.22|98.82|0
1654777500000|2022-06-09 12:25:00|101.66|99.26|101.64|99.24|102.47|100.07|99.08|96.68|0
1654777800000|2022-06-09 12:30:00|101.6|99.2|100.9|98.5|102.56|100.16|100.28|97.88|0
1654778100000|2022-06-09 12:35:00|100.79|98.39|101.01|98.61|101.09|98.69|99.84|97.44|0
1654778400000|2022-06-09 12:40:00|100.94|98.54|97.68|95.28|101.19|98.79|97.53|95.13|0
1654778700000|2022-06-09 12:45:00|97.6|95.2|97.6|95.2|98.61|96.21|97.53|95.13|0
1654779000000|2022-06-09 12:50:00|97.67|95.27|96.64|94.24|98.58|96.18|96.42|94.02|0
1654779300000|2022-06-09 12:55:00|96.57|94.17|97.5|95.1|97.96|95.56|96.57|94.17|0
1654779600000|2022-06-09 13:00:00|97.28|94.88|98.1|95.7|98.1|95.7|97|94.6|0
1654779900000|2022-06-09 13:05:00|98.07|95.67|96.67|94.27|98.14|95.74|96.64|94.24|0
1654780200000|2022-06-09 13:10:00|96.71|94.31|95.71|93.31|98.5|96.1|95.71|93.31|0
1654780500000|2022-06-09 13:15:00|95.78|93.38|95.78|93.38|96.35|93.95|95.08|92.68|0
1654780800000|2022-06-09 13:20:00|95.99|93.59|96.21|93.81|96.77|94.37|95.99|93.59|0
1654781100000|2022-06-09 13:25:00|96.35|93.95|95.64|93.24|96.7|94.3|95.64|93.24|0
1654781400000|2022-06-09 13:30:00|95.85|93.45|98.69|96.29|99.31|96.91|92.95|90.55|0
1654781700000|2022-06-09 13:35:00|99.27|96.87|95.11|92.71|100.94|98.54|94.97|92.57|0
1654782000000|2022-06-09 13:40:00|94.76|92.36|94.13|91.73|95.89|93.49|92.53|90.13|0
1654782300000|2022-06-09 13:45:00|93.71|91.31|95.63|93.23|96.91|94.51|91.18|88.78|0
1654782600000|2022-06-09 13:50:00|95.55|93.15|100.01|97.61|100.97|98.57|95.48|93.08|0
1654782900000|2022-06-09 13:55:00|99.58|97.18|102.6|100.2|102.67|100.27|99.14|96.74|0
1654783200000|2022-06-09 14:00:00|102.64|100.24|100.69|98.29|102.75|100.35|100.47|98.07|0
1654783500000|2022-06-09 14:05:00|100.39|97.99|97.43|95.03|100.65|98.25|97.15|94.75|0
1654783800000|2022-06-09 14:10:00|97.36|94.96|95.76|93.36|97.58|95.18|93.79|91.39|0
1654784100000|2022-06-09 14:15:00|95.83|93.43|97.11|94.71|98.84|96.44|95.41|93.01|0
1654784400000|2022-06-09 14:20:00|97.32|94.92|98.33|95.93|99.05|96.65|97.32|94.92|0
1654784700000|2022-06-09 14:25:00|98.4|96|99.26|96.86|99.26|96.86|97.68|95.28|0
1654785000000|2022-06-09 14:30:00|99.85|97.45|98.76|96.36|101.16|98.76|97.97|95.57|0
1654785300000|2022-06-09 14:35:00|99.12|96.72|99.99|97.59|100.35|97.95|98.47|96.07|0
1654785600000|2022-06-09 14:40:00|99.95|97.55|97.46|95.06|100.21|97.81|96.67|94.27|0
1654785900000|2022-06-09 14:45:00|97.6|95.2|96.53|94.13|97.67|95.27|95.93|93.53|0
1654786200000|2022-06-09 14:50:00|96.32|93.92|94.61|92.21|96.39|93.99|93.97|91.57|0
1654786500000|2022-06-09 14:55:00|94.47|92.07|96.09|93.69|96.58|94.18|93.91|91.51|0
1654786800000|2022-06-09 15:00:00|95.8|93.4|93.7|91.3|96.3|93.9|93.42|91.02|0
1654787100000|2022-06-09 15:05:00|93.63|91.23|94.12|91.72|94.4|92|92.59|90.19|0
1654787400000|2022-06-09 15:10:00|94.05|91.65|94.95|92.55|95.38|92.98|93.84|91.44|0
1654787700000|2022-06-09 15:15:00|95.1|92.7|94.6|92.2|95.38|92.98|94.18|91.78|0
1654788000000|2022-06-09 15:20:00|94.67|92.27|95.9|93.5|96.36|93.96|94.53|92.13|0
1654788300000|2022-06-09 15:25:00|95.87|93.47|94.67|92.27|96.15|93.75|94.32|91.92|0
1654788600000|2022-06-09 15:30:00|94.46|92.06|94.53|92.13|95.51|93.11|93.62|91.22|0
1654788900000|2022-06-09 15:35:00|94.74|92.34|95.23|92.83|95.89|93.49|94.25|91.85|0
1654789200000|2022-06-09 15:40:00|95.47|93.07|97.56|95.16|98.78|96.38|95.47|93.07|0
1654789500000|2022-06-09 15:45:00|97.35|94.95|94.49|92.09|98.54|96.14|94.28|91.88|0
1654789800000|2022-06-09 15:50:00|94.56|92.16|94.98|92.58|95.05|92.65|93.38|90.98|0
1654790100000|2022-06-09 15:55:00|95.05|92.65|96.18|93.78|96.32|93.92|94.84|92.44|0
1654790400000|2022-06-09 16:00:00|96.11|93.71|95.47|93.07|96.89|94.49|95.33|92.93|0
1654790700000|2022-06-09 16:05:00|95.54|93.14|94.7|92.3|95.75|93.35|94.14|91.74|0
1654791000000|2022-06-09 16:10:00|94.56|92.16|94.5|92.1|94.77|92.37|92.45|90.05|0
1654791300000|2022-06-09 16:15:00|94.43|92.03|94.78|92.38|94.85|92.45|93.88|91.48|0
1654791600000|2022-06-09 16:20:00|94.85|92.45|95.41|93.01|96.04|93.64|94.71|92.31|0
1654791900000|2022-06-09 16:25:00|95.34|92.94|96.82|94.42|97.32|94.92|95.13|92.73|0
1654792200000|2022-06-09 16:30:00|96.96|94.56|97.1|94.7|97.67|95.27|96.11|93.71|0
1654792500000|2022-06-09 16:35:00|97.03|94.63|97.31|94.91|97.92|95.52|96.82|94.42|0
1654792800000|2022-06-09 16:40:00|97.46|95.06|97.65|95.25|98.17|95.77|97.01|94.61|0
1654793100000|2022-06-09 16:45:00|97.58|95.18|96.86|94.46|97.79|95.39|96.58|94.18|0
1654793400000|2022-06-09 16:50:00|96.93|94.53|96.29|93.89|97.93|95.53|96.29|93.89|0
1654793700000|2022-06-09 16:55:00|96.08|93.68|98.5|96.1|99.01|96.61|95.58|93.18|0
1654794000000|2022-06-09 17:00:00|98.72|96.32|96.39|93.99|99.64|97.24|96.39|93.99|0
1654794300000|2022-06-09 17:05:00|96.32|93.92|96.39|93.99|97.97|95.57|96.32|93.92|0
1654794600000|2022-06-09 17:10:00|96.53|94.13|96.81|94.41|97.53|95.13|96.24|93.84|0
1654794900000|2022-06-09 17:15:00|96.6|94.2|96.38|93.98|96.96|94.56|95.74|93.34|0
1654795200000|2022-06-09 17:20:00|96.31|93.91|94.47|92.07|96.53|94.13|94.33|91.93|0
1654795500000|2022-06-09 17:25:00|94.4|92|93.41|91.01|94.68|92.28|93|90.6|0
1654795800000|2022-06-09 17:30:00|93.07|90.67|92.23|89.83|93.07|90.67|91.61|89.21|0
1654796100000|2022-06-09 17:35:00|92.16|89.76|92.09|89.69|92.44|90.04|91.06|88.66|0
1654796400000|2022-06-09 17:40:00|92.02|89.62|92.59|90.19|93.67|91.27|90.68|88.28|0
1654796700000|2022-06-09 17:45:00|92.41|90.01|93.62|91.22|93.76|91.36|92.31|89.91|0
1654797000000|2022-06-09 17:50:00|93.69|91.29|93.83|91.43|94.32|91.92|93.62|91.22|0
1654797300000|2022-06-09 17:55:00|93.76|91.36|95.44|93.04|95.51|93.11|93.69|91.29|0
1654797600000|2022-06-09 18:00:00|95.3|92.9|93.48|91.08|95.44|93.04|93.13|90.73|0
1654797900000|2022-06-09 18:05:00|93.41|91.01|93.55|91.15|94.18|91.78|92.86|90.46|0
1654798200000|2022-06-09 18:10:00|93.62|91.22|93.75|91.35|93.89|91.49|92.3|89.9|0
1654798500000|2022-06-09 18:15:00|93.68|91.28|93.27|90.87|94.03|91.63|92.92|90.52|0
1654798800000|2022-06-09 18:20:00|93.34|90.94|91.61|89.21|93.89|91.49|91.4|89|0
1654799100000|2022-06-09 18:25:00|91.68|89.28|92.57|90.17|93.05|90.65|91.2|88.8|0
1654799400000|2022-06-09 18:30:00|92.5|90.1|90.79|88.39|92.5|90.1|90.58|88.18|0
1654799700000|2022-06-09 18:35:00|90.72|88.32|90.17|87.77|91.13|88.73|89.77|87.37|0
1654800000000|2022-06-09 18:40:00|90.1|87.7|89.25|86.85|90.81|88.41|88.79|86.39|0
1654800300000|2022-06-09 18:45:00|89.12|86.72|89.79|87.39|90.4|88|89.05|86.65|0
1654800600000|2022-06-09 18:50:00|89.65|87.25|89.38|86.98|90.26|87.86|88.91|86.51|0
1654800900000|2022-06-09 18:55:00|89.25|86.85|87.37|84.97|89.82|87.42|87.31|84.91|0
1654801200000|2022-06-09 19:00:00|87.31|84.91|85.9|83.5|88.44|86.04|85.86|83.46|0
1654801500000|2022-06-09 19:05:00|85.77|83.37|85.05|82.65|86.09|83.69|84.6|82.2|0
1654801800000|2022-06-09 19:10:00|85.18|82.78|84.4|82|85.57|83.17|84.4|82|0
1654802100000|2022-06-09 19:15:00|84.33|81.93|85.37|82.97|85.89|83.49|84.27|81.87|0
1654802400000|2022-06-09 19:20:00|85.3|82.9|85.5|83.1|86.02|83.62|84.4|82|0
1654802700000|2022-06-09 19:25:00|85.56|83.16|82.79|80.39|85.56|83.16|82.79|80.39|0
1654803000000|2022-06-09 19:30:00|82.6|80.2|81.78|79.38|83.05|80.65|81.78|79.38|0
1654803300000|2022-06-09 19:35:00|81.71|79.31|82.15|79.75|82.79|80.39|81.65|79.25|0
1654803600000|2022-06-09 19:40:00|82.03|79.63|80.32|77.92|82.03|79.63|77.86|75.46|0
1654803900000|2022-06-09 19:45:00|80.13|77.73|78.71|76.31|80.38|77.98|77.79|75.39|0
1654804200000|2022-06-09 19:50:00|78.59|76.19|78.11|75.71|79.76|77.36|77.26|74.86|0
1654804500000|2022-06-09 19:55:00|77.99|75.59|74.86|72.46|78.29|75.89|74.8|72.4|0
1654804800000|2022-06-09 20:00:00|74.68|72.28|74.97|72.57|75.27|72.87|74.62|72.22|0
1654805100000|2022-06-09 20:05:00|74.91|72.51|74.79|72.39|75.69|73.29|74.73|72.33|0
1654805400000|2022-06-09 20:10:00|74.85|72.45|75.74|73.34|75.74|73.34|74.73|72.33|0
1654805700000|2022-06-09 20:15:00|75.76|72.96|75.64|72.84|75.88|73.08|75.11|72.31|0
1654806000000|2022-06-09 20:20:00|75.58|72.78|75.82|73.02|76.06|73.26|75.58|72.78|0
1654806300000|2022-06-09 20:25:00|75.88|73.08|75.94|73.14|75.94|73.14|75.52|72.72|0
1654806600000|2022-06-09 20:30:00|76.12|73.32|75.58|72.78|76.15|73.35|75.58|72.78|0
1654806900000|2022-06-09 20:35:00|75.55|72.75|75.46|72.66|75.76|72.96|75.4|72.6|0
1654807200000|2022-06-09 20:40:00|75.4|72.6|75.7|72.9|75.82|73.02|75.4|72.6|0
1654807500000|2022-06-09 20:45:00|75.76|72.96|76.26|73.46|76.29|73.49|75.75|72.95|0
1654807800000|2022-06-09 20:50:00|76.35|73.55|76.29|73.49|76.35|73.55|75.99|73.19|0
1654808100000|2022-06-09 20:55:00|76.23|73.43|76.68|73.88|76.95|74.15|76.17|73.37|0
1654808400000|2022-06-09 21:00:00|76.59|73.79|76.6|73.8|76.75|73.95|76.47|73.67|0
1654808700000|2022-06-09 21:05:00|76.59|73.79|76.57|73.77|76.71|73.91|76.51|73.71|0
1654809000000|2022-06-09 21:10:00|76.53|73.73|76.79|73.99|76.84|74.04|76.31|73.51|0
1654809300000|2022-06-09 21:15:00|76.73|73.93|76.7|73.9|76.98|74.18|76.54|73.74|0
1654809600000|2022-06-09 21:20:00|76.75|73.95|76.76|73.96|76.77|73.97|76.66|73.86|0
1654809900000|2022-06-09 21:25:00|76.75|73.95|76.7|73.9|76.81|74.01|76.68|73.88|0
1654810200000|2022-06-09 21:30:00|76.72|73.92|76.78|73.98|76.8|74|76.66|73.86|0
1654810500000|2022-06-09 21:35:00|76.8|74|76.79|73.99|76.84|74.04|76.74|73.94|0
1654810800000|2022-06-09 21:40:00|76.78|73.98|76.78|73.98|76.78|73.98|76.78|73.98|0
1654811100000|2022-06-09 21:45:00|76.77|73.97|76.8|74|76.8|74|76.77|73.97|0
1654811400000|2022-06-09 21:50:00|76.86|74.06|76.83|74.03|76.86|74.06|76.8|74|0
1654811700000|2022-06-09 21:55:00|76.85|74.05|77.16|74.36|77.27|74.47|76.72|73.92|0
1654812000000|2022-06-09 22:00:00|77.26|74.46|76.75|73.95|77.29|74.49|76.24|73.44|0
1654812300000|2022-06-09 22:05:00|76.72|73.92|76.27|73.47|76.75|73.95|76.27|73.47|0
1654812600000|2022-06-09 22:10:00|76.21|73.41|75.91|73.11|76.27|73.47|75.91|73.11|0
1654812900000|2022-06-09 22:15:00|75.85|73.05|75.93|73.13|76.2|73.4|75.67|72.87|0
1654813200000|2022-06-09 22:20:00|75.96|73.16|75.43|72.63|75.96|73.16|75.37|72.57|0
1654813500000|2022-06-09 22:25:00|75.48|72.68|75.54|72.74|75.66|72.86|75.39|72.59|0
1654813800000|2022-06-09 22:30:00|75.6|72.8|75.72|72.92|75.78|72.98|75.42|72.62|0
1654814100000|2022-06-09 22:35:00|75.78|72.98|75.84|73.04|75.9|73.1|75.78|72.98|0
1654814400000|2022-06-09 22:40:00|75.9|73.1|75.78|72.98|75.9|73.1|75.78|72.98|0
1654814700000|2022-06-09 22:45:00|75.81|73.01|76.31|73.51|76.31|73.51|75.78|72.98|0
1654815000000|2022-06-09 22:50:00|76.37|73.57|75.89|73.09|76.43|73.63|75.83|73.03|0
1654815300000|2022-06-09 22:55:00|75.95|73.15|75.83|73.03|75.95|73.15|75.77|72.97|0
1654815600000|2022-06-09 23:00:00|75.95|73.15|75.89|73.09|75.95|73.15|75.71|72.91|0
1654815900000|2022-06-09 23:05:00|75.83|73.03|75.83|73.03|75.89|73.09|75.77|72.97|0
1654816200000|2022-06-09 23:10:00|75.77|72.97|75.95|73.15|75.95|73.15|75.77|72.97|0
1654816500000|2022-06-09 23:15:00|75.89|73.09|76.3|73.5|76.3|73.5|75.83|73.03|0
1654816800000|2022-06-09 23:20:00|76.36|73.56|76.72|73.92|76.78|73.98|76.36|73.56|0
1654817100000|2022-06-09 23:25:00|76.66|73.86|76.36|73.56|76.72|73.92|76.18|73.38|0
1654817400000|2022-06-09 23:30:00|76.3|73.5|76.48|73.68|76.72|73.92|76.24|73.44|0
1654817700000|2022-06-09 23:35:00|76.36|73.56|76.54|73.74|76.66|73.86|76.12|73.32|0
1654818000000|2022-06-09 23:40:00|76.6|73.8|76.48|73.68|76.9|74.1|76.36|73.56|0
1654818300000|2022-06-09 23:45:00|76.42|73.62|76.53|73.73|76.54|73.74|76.12|73.32|0
1654818600000|2022-06-09 23:50:00|76.41|73.61|76.29|73.49|77.14|74.34|76.17|73.37|0
1654818900000|2022-06-09 23:55:00|76.23|73.43|76.35|73.55|76.41|73.61|76.17|73.37|0
1654819200000|2022-06-10 00:00:00|76.47|73.67|76.95|74.15|77.01|74.21|75.93|73.13|0
1654819500000|2022-06-10 00:05:00|76.89|74.09|75.99|73.19|77.01|74.21|75.93|73.13|0
1654819800000|2022-06-10 00:10:00|75.93|73.13|75.15|72.35|75.93|73.13|74.83|72.03|0
1654820100000|2022-06-10 00:15:00|75.27|72.47|74.97|72.17|75.33|72.53|74.74|71.94|0
1654820400000|2022-06-10 00:20:00|74.91|72.11|74.79|71.99|75.51|72.71|74.79|71.99|0
1654820700000|2022-06-10 00:25:00|74.73|71.93|75.15|72.35|75.27|72.47|74.5|71.7|0
1654821000000|2022-06-10 00:30:00|74.97|72.17|75.5|72.7|75.56|72.76|74.73|71.93|0
1654821300000|2022-06-10 00:35:00|75.44|72.64|75.53|72.73|75.62|72.82|75.14|72.34|0
1654821600000|2022-06-10 00:40:00|75.56|72.76|75.59|72.79|75.74|72.94|75.38|72.58|0
1654821900000|2022-06-10 00:45:00|75.56|72.76|75.44|72.64|75.86|73.06|75.32|72.52|0
1654822200000|2022-06-10 00:50:00|75.41|72.61|75.08|72.28|75.5|72.7|74.96|72.16|0
1654822500000|2022-06-10 00:55:00|75.05|72.25|75.08|72.28|75.2|72.4|74.72|71.92|0
1654822800000|2022-06-10 01:00:00|75.2|72.4|75.49|72.69|75.67|72.87|74.84|72.04|0
1654823100000|2022-06-10 01:05:00|75.37|72.57|75.37|72.57|75.49|72.69|75.08|72.28|0
1654823400000|2022-06-10 01:10:00|75.43|72.63|75.49|72.69|75.64|72.84|74.98|72.18|0
1654823700000|2022-06-10 01:15:00|75.37|72.57|75.43|72.63|75.67|72.87|75.07|72.27|0
1654824000000|2022-06-10 01:20:00|75.49|72.69|74.72|71.92|75.61|72.81|74.6|71.8|0
1654824300000|2022-06-10 01:25:00|74.74|71.94|75.16|72.36|75.31|72.51|74.71|71.91|0
1654824600000|2022-06-10 01:30:00|75.19|72.39|75.36|72.56|75.6|72.8|75.01|72.21|0
1654824900000|2022-06-10 01:35:00|75.42|72.62|75.42|72.62|75.66|72.86|75.24|72.44|0
1654825200000|2022-06-10 01:40:00|75.48|72.68|75.18|72.38|75.48|72.68|75.07|72.27|0
1654825500000|2022-06-10 01:45:00|75.24|72.44|75.03|72.23|75.3|72.5|74.74|71.94|0
1654825800000|2022-06-10 01:50:00|75.09|72.29|75.06|72.26|75.36|72.56|74.82|72.02|0
1654826100000|2022-06-10 01:55:00|75.12|72.32|75.12|72.32|75.42|72.62|75|72.2|0
1654826400000|2022-06-10 02:00:00|75.15|72.35|75.3|72.5|75.47|72.67|75|72.2|0
1654826700000|2022-06-10 02:05:00|75.26|72.46|75.06|72.26|75.44|72.64|74.94|72.14|0
1654827000000|2022-06-10 02:10:00|75.12|72.32|75.2|72.4|75.29|72.49|75.06|72.26|0
1654827300000|2022-06-10 02:15:00|75.17|72.37|75.32|72.52|75.35|72.55|74.99|72.19|0
1654827600000|2022-06-10 02:20:00|75.29|72.49|75.71|72.91|75.71|72.91|75.29|72.49|0
1654827900000|2022-06-10 02:25:00|75.77|72.97|75.94|73.14|75.94|73.14|75.59|72.79|0
1654828200000|2022-06-10 02:30:00|76.09|73.29|76.36|73.56|76.36|73.56|75.82|73.02|0
1654828500000|2022-06-10 02:35:00|76.42|73.62|76.12|73.32|76.45|73.65|76|73.2|0
1654828800000|2022-06-10 02:40:00|76.09|73.29|75.82|73.02|76.12|73.32|75.7|72.9|0
1654829100000|2022-06-10 02:45:00|75.85|73.05|76.03|73.23|76.06|73.26|75.73|72.93|0
1654829400000|2022-06-10 02:50:00|76|73.2|76.17|73.37|76.18|73.38|75.94|73.14|0
1654829700000|2022-06-10 02:55:00|76.14|73.34|75.99|73.19|76.17|73.37|75.96|73.16|0
1654830000000|2022-06-10 03:00:00|76.05|73.25|77.14|74.34|77.2|74.4|76.05|73.25|0
1654830300000|2022-06-10 03:05:00|77.1|74.3|77.19|74.39|77.19|74.39|76.83|74.03|0
1654830600000|2022-06-10 03:10:00|77.22|74.42|77.62|74.82|77.68|74.88|77.13|74.33|0
1654830900000|2022-06-10 03:15:00|77.68|74.88|77.49|74.69|77.68|74.88|77.37|74.57|0
1654831200000|2022-06-10 03:20:00|77.55|74.75|77.55|74.75|77.8|75|77.55|74.75|0
1654831500000|2022-06-10 03:25:00|77.61|74.81|77.95|75.15|77.95|75.15|77.55|74.75|0
1654831800000|2022-06-10 03:30:00|77.92|75.12|77.49|74.69|78.07|75.27|77.49|74.69|0
1654832100000|2022-06-10 03:35:00|77.55|74.75|77.49|74.69|77.55|74.75|77.31|74.51|0
1654832400000|2022-06-10 03:40:00|77.43|74.63|77.3|74.5|77.43|74.63|77.15|74.35|0
1654832700000|2022-06-10 03:45:00|77.36|74.56|77.3|74.5|77.49|74.69|77.18|74.38|0
1654833000000|2022-06-10 03:50:00|77.33|74.53|77|74.2|77.36|74.56|76.94|74.14|0
1654833300000|2022-06-10 03:55:00|77.03|74.23|76.9|74.1|77.06|74.26|76.82|74.02|0
1654833600000|2022-06-10 04:00:00|76.94|74.14|76.81|74.01|77|74.2|76.81|74.01|0
1654833900000|2022-06-10 04:05:00|76.87|74.07|76.63|73.83|76.87|74.07|76.57|73.77|0
1654834200000|2022-06-10 04:10:00|76.6|73.8|76.63|73.83|76.69|73.89|76.42|73.62|0
1654834500000|2022-06-10 04:15:00|76.57|73.77|76.39|73.59|76.57|73.77|76.33|73.53|0
1654834800000|2022-06-10 04:20:00|76.45|73.65|76.51|73.71|76.51|73.71|76.45|73.65|0
1654835100000|2022-06-10 04:25:00|76.47|73.67|75.9|73.1|76.47|73.67|75.84|73.04|0
1654835400000|2022-06-10 04:30:00|75.84|73.04|75.6|72.8|75.84|73.04|75.49|72.69|0
1654835700000|2022-06-10 04:35:00|75.54|72.74|75.07|72.27|75.54|72.74|75.07|72.27|0
1654836000000|2022-06-10 04:40:00|75.01|72.21|75.18|72.38|75.42|72.62|74.95|72.15|0
1654836300000|2022-06-10 04:45:00|75.24|72.44|75.3|72.5|75.3|72.5|75.12|72.32|0
1654836600000|2022-06-10 04:50:00|75.24|72.44|75.3|72.5|75.36|72.56|75.18|72.38|0
1654836900000|2022-06-10 04:55:00|75.24|72.44|75.3|72.5|75.36|72.56|75.18|72.38|0
1654837200000|2022-06-10 05:00:00|75.42|72.62|75.95|73.15|75.95|73.15|75.24|72.44|0
1654837500000|2022-06-10 05:05:00|76.01|73.21|75.65|72.85|76.13|73.33|75.65|72.85|0
1654837800000|2022-06-10 05:10:00|75.71|72.91|75.95|73.15|75.95|73.15|75.59|72.79|0
1654838100000|2022-06-10 05:15:00|75.92|73.12|77.76|74.96|77.88|75.08|75.92|73.12|0
1654838400000|2022-06-10 05:20:00|77.88|75.08|77.64|74.84|77.94|75.14|77.52|74.72|0
1654838700000|2022-06-10 05:25:00|77.7|74.9|77.72|74.92|77.76|74.96|77.39|74.59|0
1654839000000|2022-06-10 05:30:00|77.75|74.95|78.12|75.32|78.36|75.56|77.63|74.83|0
1654839300000|2022-06-10 05:35:00|78.06|75.26|78.12|75.32|78.3|75.5|77.93|75.13|0
1654839600000|2022-06-10 05:40:00|78.18|75.38|78.05|75.25|78.36|75.56|77.99|75.19|0
1654839900000|2022-06-10 05:45:00|77.99|75.19|77.38|74.58|77.99|75.19|77.32|74.52|0
1654840200000|2022-06-10 05:50:00|77.41|74.61|77.14|74.34|77.41|74.61|76.84|74.04|0
1654840500000|2022-06-10 05:55:00|77.2|74.4|77.14|74.34|77.44|74.64|77.08|74.28|0
1654840800000|2022-06-10 06:00:00|77.26|74.46|78.05|75.25|78.5|75.7|77.26|74.46|0
1654841100000|2022-06-10 06:05:00|78.02|75.22|78.23|75.43|78.29|75.49|77.5|74.7|0
1654841400000|2022-06-10 06:10:00|78.29|75.49|78.72|75.92|78.78|75.98|77.95|75.15|0
1654841700000|2022-06-10 06:15:00|78.65|75.85|78.23|75.43|78.74|75.94|78.16|75.36|0
1654842000000|2022-06-10 06:20:00|78.35|75.55|78.13|75.33|78.35|75.55|77.74|74.94|0
1654842300000|2022-06-10 06:25:00|78.1|75.3|78.47|75.67|78.59|75.79|77.74|74.94|0
1654842600000|2022-06-10 06:30:00|78.4|75.6|78.01|75.21|78.4|75.6|77.92|75.12|0
1654842900000|2022-06-10 06:35:00|77.98|75.18|77.55|74.75|78.04|75.24|77.49|74.69|0
1654843200000|2022-06-10 06:40:00|77.61|74.81|77.85|75.05|78.28|75.48|77.55|74.75|0
1654843500000|2022-06-10 06:45:00|77.91|75.11|77.49|74.69|78.1|75.3|77.18|74.38|0
1654843800000|2022-06-10 06:50:00|77.37|74.57|78.03|75.23|78.21|75.41|77.24|74.44|0
1654844100000|2022-06-10 06:55:00|77.97|75.17|78.15|75.35|78.33|75.53|77.54|74.74|0
1654844400000|2022-06-10 07:00:00|78.21|75.41|77.54|74.74|78.82|76.02|77.45|74.65|0
1654844700000|2022-06-10 07:05:00|77.22|74.82|75.72|73.32|77.65|75.25|75.72|73.32|0
1654845000000|2022-06-10 07:10:00|75.6|73.2|75.48|73.08|75.84|73.44|74.82|72.42|0
1654845300000|2022-06-10 07:15:00|75.3|72.9|75.48|73.08|76.25|73.85|75.03|72.63|0
1654845600000|2022-06-10 07:20:00|75.3|72.9|73.88|71.48|75.36|72.96|73.88|71.48|0
1654845900000|2022-06-10 07:25:00|73.94|71.54|73.22|70.82|76.56|74.16|73.17|70.77|0
1654846200000|2022-06-10 07:30:00|73.28|70.88|73.87|71.47|74.4|72|73.16|70.76|0
1654846500000|2022-06-10 07:35:00|74.04|71.64|75.4|73|75.4|73|74.04|71.64|0
1654846800000|2022-06-10 07:40:00|75.34|72.94|74.75|72.35|75.4|73|74.6|72.2|0
1654847100000|2022-06-10 07:45:00|74.51|72.11|73.74|71.34|75.88|73.48|73.74|71.34|0
1654847400000|2022-06-10 07:50:00|73.83|71.43|73.68|71.28|74.68|72.28|73.63|71.23|0
1654847700000|2022-06-10 07:55:00|73.77|71.37|73.05|70.65|75.15|72.75|73.05|70.65|0
1654848000000|2022-06-10 08:00:00|72.94|70.54|74.7|72.3|74.94|72.54|72.7|70.3|0
1654848300000|2022-06-10 08:05:00|74.76|72.36|75.47|73.07|75.71|73.31|74.29|71.89|0
1654848600000|2022-06-10 08:10:00|75.35|72.95|76.15|73.75|76.96|74.56|75.23|72.83|0
1654848900000|2022-06-10 08:15:00|76.21|73.81|76.33|73.93|76.69|74.29|75.91|73.51|0
1654849200000|2022-06-10 08:20:00|76.36|73.96|75.78|73.38|76.36|73.96|75.73|73.33|0
1654849500000|2022-06-10 08:25:00|75.72|73.32|75.84|73.44|76.5|74.1|75.37|72.97|0
1654849800000|2022-06-10 08:30:00|75.81|73.41|75.48|73.08|76.26|73.86|75.42|73.02|0
1654850100000|2022-06-10 08:35:00|75.42|73.02|75.42|73.02|75.42|73.02|74.53|72.13|0
1654850400000|2022-06-10 08:40:00|75.36|72.96|75.54|73.14|75.54|73.14|74.89|72.49|0
1654850700000|2022-06-10 08:45:00|75.48|73.08|75.9|73.5|76.2|73.8|75.36|72.96|0
1654851000000|2022-06-10 08:50:00|75.96|73.56|74.35|71.95|76.14|73.74|74.11|71.71|0
1654851300000|2022-06-10 08:55:00|74.29|71.89|74.68|72.28|75.06|72.66|74.11|71.71|0
1654851600000|2022-06-10 09:00:00|74.62|72.22|75.15|72.75|75.75|73.35|74.51|72.11|0
1654851900000|2022-06-10 09:05:00|75.21|72.81|75.21|72.81|75.75|73.35|75.15|72.75|0
1654852200000|2022-06-10 09:10:00|75.27|72.87|75.57|73.17|75.99|73.59|74.92|72.52|0
1654852500000|2022-06-10 09:15:00|75.63|73.23|75.24|72.84|76.11|73.71|75.21|72.81|0
1654852800000|2022-06-10 09:20:00|75.15|72.75|74.97|72.57|75.57|73.17|74.91|72.51|0
1654853100000|2022-06-10 09:25:00|75.03|72.63|75.68|73.28|75.8|73.4|74.67|72.27|0
1654853400000|2022-06-10 09:30:00|75.86|73.46|75.86|73.46|75.92|73.52|75.62|73.22|0
1654853700000|2022-06-10 09:35:00|75.8|73.4|75.41|73.01|75.92|73.52|74.99|72.59|0
1654854000000|2022-06-10 09:40:00|75.5|73.1|76.46|74.06|76.46|74.06|75.14|72.74|0
1654854300000|2022-06-10 09:45:00|76.4|74|75.02|72.62|76.52|74.12|74.96|72.56|0
1654854600000|2022-06-10 09:50:00|75.14|72.74|74.49|72.09|75.2|72.8|74.49|72.09|0
1654854900000|2022-06-10 09:55:00|74.43|72.03|74.75|72.35|74.81|72.41|74.31|71.91|0
1654855200000|2022-06-10 10:00:00|74.72|72.32|74.66|72.26|75.43|73.03|74.28|71.88|0
1654855500000|2022-06-10 10:05:00|74.54|72.14|74.25|71.85|74.81|72.41|73.95|71.55|0
1654855800000|2022-06-10 10:10:00|74.42|72.02|74.42|72.02|74.6|72.2|73.78|71.38|0
1654856100000|2022-06-10 10:15:00|74.48|72.08|74.18|71.78|74.89|72.49|74.18|71.78|0
1654856400000|2022-06-10 10:20:00|74.13|71.73|73.3|70.9|74.98|72.58|73.3|70.9|0
1654856700000|2022-06-10 10:25:00|73.42|71.02|73.07|70.67|73.54|71.14|72.95|70.55|0
1654857000000|2022-06-10 10:30:00|73.01|70.61|73.18|70.78|73.59|71.19|72.84|70.44|0
1654857300000|2022-06-10 10:35:00|73.13|70.73|73.65|71.25|73.83|71.43|73.13|70.73|0
1654857600000|2022-06-10 10:40:00|73.71|71.31|73.24|70.84|73.71|71.31|73.18|70.78|0
1654857900000|2022-06-10 10:45:00|73.18|70.78|73.18|70.78|73.77|71.37|73.15|70.75|0
1654858200000|2022-06-10 10:50:00|73.24|70.84|73.76|71.36|73.76|71.36|72.95|70.55|0
1654858500000|2022-06-10 10:55:00|73.7|71.3|73.94|71.54|73.94|71.54|72.77|70.37|0
1654858800000|2022-06-10 11:00:00|74|71.6|73.32|70.92|74.11|71.71|73.23|70.83|0
1654859100000|2022-06-10 11:05:00|73.29|70.89|74.4|72|74.52|72.12|73.29|70.89|0
1654859400000|2022-06-10 11:10:00|74.35|71.95|74.58|72.18|74.76|72.36|73.73|71.33|0
1654859700000|2022-06-10 11:15:00|74.46|72.06|73.64|71.24|74.46|72.06|73.64|71.24|0
1654860000000|2022-06-10 11:20:00|73.58|71.18|73.87|71.47|74.22|71.82|73.46|71.06|0
1654860300000|2022-06-10 11:25:00|73.93|71.53|74.16|71.76|74.28|71.88|73.64|71.24|0
1654860600000|2022-06-10 11:30:00|74.04|71.64|75.4|73|75.7|73.3|74.04|71.64|0
1654860900000|2022-06-10 11:35:00|75.34|72.94|75.82|73.42|76.36|73.96|75.16|72.76|0
1654861200000|2022-06-10 11:40:00|75.88|73.48|76.06|73.66|76.24|73.84|75.58|73.18|0
1654861500000|2022-06-10 11:45:00|76.12|73.72|75.82|73.42|76.39|73.99|75.58|73.18|0
1654861800000|2022-06-10 11:50:00|75.76|73.36|75.58|73.18|76|73.6|75.46|73.06|0
1654862100000|2022-06-10 11:55:00|75.52|73.12|75.16|72.76|76.06|73.66|75.16|72.76|0
1654862400000|2022-06-10 12:00:00|75.22|72.82|75.58|73.18|76.47|74.07|75.22|72.82|0
1654862700000|2022-06-10 12:05:00|75.64|73.24|76.41|74.01|76.53|74.13|75.61|73.21|0
1654863000000|2022-06-10 12:10:00|76.47|74.07|76.71|74.31|76.77|74.37|76.17|73.77|0
1654863300000|2022-06-10 12:15:00|76.65|74.25|76.47|74.07|76.83|74.43|76.29|73.89|0
1654863600000|2022-06-10 12:20:00|76.62|74.22|76.47|74.07|76.65|74.25|76.11|73.71|0
1654863900000|2022-06-10 12:25:00|76.56|74.16|76.31|73.91|77.61|75.21|76.13|73.73|0
1654864200000|2022-06-10 12:30:00|73.8|71.4|64.01|61.61|73.8|71.4|62.45|60.05|0
1654864500000|2022-06-10 12:35:00|63.62|61.22|66.71|64.31|67.17|64.77|62.94|60.54|0
1654864800000|2022-06-10 12:40:00|66.82|64.42|65.68|63.28|69.02|66.62|65.68|63.28|0
1654865100000|2022-06-10 12:45:00|65.79|63.39|64.3|61.9|66.93|64.53|64.3|61.9|0
1654865400000|2022-06-10 12:50:00|64.22|61.82|63.98|61.58|64.35|61.95|62.83|60.43|0
1654865700000|2022-06-10 12:55:00|63.66|61.26|61.69|59.29|63.82|61.42|60.18|57.78|0
1654866000000|2022-06-10 13:00:00|61.79|59.39|64.04|61.64|64.51|62.11|60.86|58.46|0
1654866300000|2022-06-10 13:05:00|63.93|61.53|62.05|59.65|64.3|61.9|61.85|59.45|0
1654866600000|2022-06-10 13:10:00|62.11|59.71|62.21|59.81|62.99|60.59|61.72|59.32|0
1654866900000|2022-06-10 13:15:00|61.95|59.55|60.95|58.55|62.57|60.17|60.95|58.55|0
1654867200000|2022-06-10 13:20:00|61.03|58.63|59.62|57.22|62|59.6|59.19|56.79|0
1654867500000|2022-06-10 13:25:00|59.47|57.07|61.08|58.68|61.08|58.68|59.29|56.89|0
1654867800000|2022-06-10 13:30:00|61.13|58.73|58.13|55.73|62.77|60.37|57.74|55.34|0
1654868100000|2022-06-10 13:35:00|58.23|55.83|59.91|57.51|60.76|58.36|57.2|54.8|0
1654868400000|2022-06-10 13:40:00|59.81|57.41|61.73|59.33|61.73|59.33|59.61|57.21|0
1654868700000|2022-06-10 13:45:00|61.83|59.43|60.71|58.31|62.39|59.99|60.21|57.81|0
1654869000000|2022-06-10 13:50:00|60.38|57.98|58.67|56.27|61.06|58.66|58.52|56.12|0
1654869300000|2022-06-10 13:55:00|58.69|56.29|58.89|56.49|59.56|57.16|57.93|55.53|0
1654869600000|2022-06-10 14:00:00|58.2|55.8|55.29|52.89|58.2|55.8|54.78|52.38|0
1654869900000|2022-06-10 14:05:00|55.2|52.8|54.91|52.51|56.47|54.07|54.24|51.84|0
1654870200000|2022-06-10 14:10:00|54.82|52.42|54.95|52.55|55.34|52.94|53.93|51.53|0
1654870500000|2022-06-10 14:15:00|54.81|52.41|53.59|51.19|54.93|52.53|53.25|50.85|0
1654870800000|2022-06-10 14:20:00|53.5|51.1|52.9|50.5|53.78|51.38|52.4|50|0
1654871100000|2022-06-10 14:25:00|52.77|50.37|52.99|50.59|53.91|51.51|52.34|49.94|0
1654871400000|2022-06-10 14:30:00|52.85|50.45|54.62|52.22|54.62|52.22|52.76|50.36|0
1654871700000|2022-06-10 14:35:00|54.46|52.06|55.78|53.38|55.82|53.42|54.32|51.92|0
1654872000000|2022-06-10 14:40:00|55.61|53.21|56.49|54.09|56.49|54.09|54.69|52.29|0
1654872300000|2022-06-10 14:45:00|56.15|53.75|55.68|53.28|56.44|54.04|55.14|52.74|0
1654872600000|2022-06-10 14:50:00|55.58|53.18|56.05|53.65|56.75|54.35|55.58|53.18|0
1654872900000|2022-06-10 14:55:00|56.2|53.8|53.8|51.4|56.29|53.89|53.8|51.4|0
1654873200000|2022-06-10 15:00:00|53.71|51.31|55.13|52.73|55.63|53.23|53.34|50.94|0
1654873500000|2022-06-10 15:05:00|55.09|52.69|54.95|52.55|55.18|52.78|54.25|51.85|0
1654873800000|2022-06-10 15:10:00|54.97|52.57|54.9|52.5|55.7|53.3|54.48|52.08|0
1654874100000|2022-06-10 15:15:00|54.94|52.54|56.28|53.88|56.42|54.02|54.39|51.99|0
1654874400000|2022-06-10 15:20:00|56.47|54.07|55.29|52.89|56.94|54.54|55.24|52.84|0
1654874700000|2022-06-10 15:25:00|55.19|52.79|54.91|52.51|55.43|53.03|54.36|51.96|0
1654875000000|2022-06-10 15:30:00|54.59|52.19|54.63|52.23|55.01|52.61|53.99|51.59|0
1654875300000|2022-06-10 15:35:00|54.72|52.32|54.83|52.43|54.92|52.52|53.99|51.59|0
1654875600000|2022-06-10 15:40:00|54.6|52.2|55.26|52.86|55.28|52.88|53.76|51.36|0
1654875900000|2022-06-10 15:45:00|55.14|52.74|54.07|51.67|55.75|53.35|54.07|51.67|0
1654876200000|2022-06-10 15:50:00|53.98|51.58|54.4|52|54.91|52.51|53.8|51.4|0
1654876500000|2022-06-10 15:55:00|54.44|52.04|55.89|53.49|56.22|53.82|54.12|51.72|0
1654876800000|2022-06-10 16:00:00|55.84|53.44|56.12|53.72|56.65|54.25|55.6|53.2|0
1654877100000|2022-06-10 16:05:00|56.03|53.63|57.12|54.72|57.46|55.06|56.03|53.63|0
1654877400000|2022-06-10 16:10:00|57.07|54.67|55.46|53.06|57.07|54.67|55.37|52.97|0
1654877700000|2022-06-10 16:15:00|55.27|52.87|54.99|52.59|55.55|53.15|54.57|52.17|0
1654878000000|2022-06-10 16:20:00|54.94|52.54|55.04|52.64|55.88|53.48|54.9|52.5|0
1654878300000|2022-06-10 16:25:00|54.99|52.59|55.67|53.27|55.67|53.27|54.57|52.17|0
1654878600000|2022-06-10 16:30:00|55.6|53.2|55.22|52.82|56.26|53.86|54.94|52.54|0
1654878900000|2022-06-10 16:35:00|55.08|52.68|55.78|53.38|55.92|53.52|54.99|52.59|0
1654879200000|2022-06-10 16:40:00|55.83|53.43|56.02|53.62|56.63|54.23|55.41|53.01|0
1654879500000|2022-06-10 16:45:00|56.11|53.71|55.4|53|56.3|53.9|55.12|52.72|0
1654879800000|2022-06-10 16:50:00|55.22|52.82|54.42|52.02|55.26|52.86|54.33|51.93|0
1654880100000|2022-06-10 16:55:00|54.38|51.98|54.98|52.58|55.12|52.72|54.06|51.66|0
1654880400000|2022-06-10 17:00:00|54.93|52.53|54.51|52.11|55.21|52.81|53.96|51.56|0
1654880700000|2022-06-10 17:05:00|54.33|51.93|54.7|52.3|54.79|52.39|53.82|51.42|0
1654881000000|2022-06-10 17:10:00|54.75|52.35|54.23|51.83|55.02|52.62|53.82|51.42|0
1654881300000|2022-06-10 17:15:00|54.1|51.7|55.58|53.18|55.63|53.23|53.96|51.56|0
1654881600000|2022-06-10 17:20:00|55.54|53.14|54.87|52.47|55.96|53.56|54.73|52.33|0
1654881900000|2022-06-10 17:25:00|54.92|52.52|56.04|53.64|56.04|53.64|54.78|52.38|0
1654882200000|2022-06-10 17:30:00|55.81|53.41|54.87|52.47|55.85|53.45|54.26|51.86|0
1654882500000|2022-06-10 17:35:00|54.91|52.51|56.52|54.12|56.52|54.12|54.91|52.51|0
1654882800000|2022-06-10 17:40:00|56.56|54.16|56.13|53.73|56.61|54.21|55.71|53.31|0
1654883100000|2022-06-10 17:45:00|56.18|53.78|57.67|55.27|57.76|55.36|55.8|53.4|0
1654883400000|2022-06-10 17:50:00|57.81|55.41|56.66|54.26|58.45|56.05|56.61|54.21|0
1654883700000|2022-06-10 17:55:00|56.46|54.06|56.13|53.73|56.56|54.16|55.61|53.21|0
1654884000000|2022-06-10 18:00:00|56.18|53.78|54.95|52.55|56.27|53.87|54.81|52.41|0
1654884300000|2022-06-10 18:05:00|54.86|52.46|55.75|53.35|56.08|53.68|54.81|52.41|0
1654884600000|2022-06-10 18:10:00|55.89|53.49|54.75|52.35|56.18|53.78|54.61|52.21|0
1654884900000|2022-06-10 18:15:00|54.7|52.3|56.21|53.81|56.5|54.1|54.38|51.98|0
1654885200000|2022-06-10 18:20:00|56.17|53.77|57.03|54.63|57.36|54.96|56.17|53.77|0
1654885500000|2022-06-10 18:25:00|57.17|54.77|55.74|53.34|57.17|54.77|55.26|52.86|0
1654885800000|2022-06-10 18:30:00|55.78|53.38|56.85|54.45|57.68|55.28|55.78|53.38|0
1654886100000|2022-06-10 18:35:00|56.8|54.4|56.04|53.64|56.8|54.4|55.94|53.54|0
1654886400000|2022-06-10 18:40:00|55.94|53.54|55.56|53.16|56.04|53.64|54.95|52.55|0
1654886700000|2022-06-10 18:45:00|55.52|53.12|57.38|54.98|57.77|55.37|55.47|53.07|0
1654887000000|2022-06-10 18:50:00|57.28|54.88|57.55|55.15|57.55|55.15|56.61|54.21|0
1654887300000|2022-06-10 18:55:00|57.62|55.22|58.5|56.1|58.94|56.54|57.26|54.86|0
1654887600000|2022-06-10 19:00:00|58.55|56.15|56.58|54.18|59.14|56.74|56.37|53.97|0
1654887900000|2022-06-10 19:05:00|56.51|54.11|56.41|54.01|56.75|54.35|55.6|53.2|0
1654888200000|2022-06-10 19:10:00|56.36|53.96|56.74|54.34|57.57|55.17|56.22|53.82|0
1654888500000|2022-06-10 19:15:00|56.6|54.2|57.85|55.45|58|55.6|56.55|54.15|0
1654888800000|2022-06-10 19:20:00|57.95|55.55|57.56|55.16|57.95|55.55|55.69|53.29|0
1654889100000|2022-06-10 19:25:00|57.75|55.35|58.15|55.75|59.69|57.29|57.7|55.3|0
1654889400000|2022-06-10 19:30:00|58.1|55.7|56.93|54.53|58.15|55.75|56.64|54.24|0
1654889700000|2022-06-10 19:35:00|56.89|54.49|57.61|55.21|58.64|56.24|56.4|54|0
1654890000000|2022-06-10 19:40:00|57.51|55.11|55.59|53.19|58.05|55.65|55.17|52.77|0
1654890300000|2022-06-10 19:45:00|55.61|53.21|53.54|51.14|55.78|53.38|53.44|51.04|0
1654890600000|2022-06-10 19:50:00|53.35|50.95|53.96|51.56|54.88|52.48|52.78|50.38|0
1654890900000|2022-06-10 19:55:00|54.01|51.61|51.5|49.1|54.47|52.07|51.5|49.1|0
1654891200000|2022-06-10 20:00:00|51.52|49.12|51.79|49.39|52.06|49.66|50.27|47.87|0
1654891500000|2022-06-10 20:05:00|51.84|49.44|51.61|49.21|51.88|49.48|51.36|48.96|0
1654891800000|2022-06-10 20:10:00|51.65|49.25|53.13|50.73|53.88|51.48|51.45|49.05|0
1655103900000|2022-06-13 07:05:00|42.98|40.58|44.22|41.82|44.36|41.96|42.94|40.54|0
1655104200000|2022-06-13 07:10:00|44.14|41.74|42.94|40.54|44.14|41.74|42.59|40.19|0
1655104500000|2022-06-13 07:15:00|42.67|40.27|42.29|39.89|43.17|40.77|42.27|39.87|0
1655104800000|2022-06-13 07:20:00|42.46|40.06|43.44|41.04|43.5|41.1|42.31|39.91|0
1655105100000|2022-06-13 07:25:00|43.42|41.02|42.53|40.13|43.53|41.13|42.28|39.88|0
1655105400000|2022-06-13 07:30:00|42.59|40.19|41.25|38.85|42.59|40.19|41.17|38.77|0
1655105700000|2022-06-13 07:35:00|41.32|38.92|41.27|38.87|42.47|40.07|41.14|38.74|0
1655106000000|2022-06-13 07:40:00|41.38|38.98|40.91|38.51|41.66|39.26|40.87|38.47|0
1655106300000|2022-06-13 07:45:00|40.99|38.59|41.82|39.42|42|39.6|40.86|38.46|0
1655106600000|2022-06-13 07:50:00|41.81|39.41|41.77|39.37|42.43|40.03|41.66|39.26|0
1655106900000|2022-06-13 07:55:00|41.62|39.22|41.24|38.84|41.96|39.56|41.11|38.71|0
1655107200000|2022-06-13 08:00:00|41.09|38.69|40.08|37.68|41.17|38.77|40.06|37.66|0
1655107500000|2022-06-13 08:05:00|40.1|37.7|40.35|37.95|40.54|38.14|39.95|37.55|0
1655107800000|2022-06-13 08:10:00|40.37|37.97|40.05|37.65|41.15|38.75|40.03|37.63|0
1655108100000|2022-06-13 08:15:00|40.03|37.63|38.91|36.51|40.28|37.88|38.74|36.34|0
1655108400000|2022-06-13 08:20:00|38.97|36.57|38.88|36.48|39.38|36.98|38.86|36.46|0
1655108700000|2022-06-13 08:25:00|38.84|36.44|39.09|36.69|39.48|37.08|38.82|36.42|0
1655109000000|2022-06-13 08:30:00|39.02|36.62|40.32|37.92|40.32|37.92|38.88|36.48|0
1655109300000|2022-06-13 08:35:00|40.28|37.88|40|37.6|40.35|37.95|39.48|37.08|0
1655109600000|2022-06-13 08:40:00|39.97|37.57|40.28|37.88|40.75|38.35|39.62|37.22|0
1655109900000|2022-06-13 08:45:00|40.09|37.69|39.62|37.22|40.24|37.84|39.44|37.04|0
1655110200000|2022-06-13 08:50:00|39.64|37.24|39.72|37.32|39.95|37.55|38.03|35.63|0
1655110500000|2022-06-13 08:55:00|39.77|37.37|39.2|36.8|39.9|37.5|39.18|36.78|0
1655110800000|2022-06-13 09:00:00|39.14|36.74|40.08|37.68|40.08|37.68|39|36.6|0
1655111100000|2022-06-13 09:05:00|40.06|37.66|40.22|37.82|40.26|37.86|39.5|37.1|0
1655111400000|2022-06-13 09:10:00|40.15|37.75|39.86|37.46|40.22|37.82|39.72|37.32|0
1655111700000|2022-06-13 09:15:00|39.82|37.42|40.15|37.75|40.3|37.9|39.41|37.01|0
1655112000000|2022-06-13 09:20:00|40.18|37.78|39.87|37.47|41.07|38.67|39.78|37.38|0
1655112300000|2022-06-13 09:25:00|39.89|37.49|39.86|37.46|40.18|37.78|39.73|37.33|0
1655112600000|2022-06-13 09:30:00|39.89|37.49|39.67|37.27|40.11|37.71|39.53|37.13|0
1655112900000|2022-06-13 09:35:00|39.93|37.53|39.6|37.2|40.04|37.64|39.17|36.77|0
1655113200000|2022-06-13 09:40:00|39.67|37.27|39.49|37.09|39.96|37.56|38.96|36.56|0
1655113500000|2022-06-13 09:45:00|39.56|37.16|40|37.6|40.12|37.72|39.35|36.95|0
1655113800000|2022-06-13 09:50:00|39.96|37.56|39.6|37.2|40.01|37.61|39.53|37.13|0
1655114100000|2022-06-13 09:55:00|39.53|37.13|40.14|37.74|40.43|38.03|39.24|36.84|0
1655114400000|2022-06-13 10:00:00|40.25|37.85|40.14|37.74|40.58|38.18|39.81|37.41|0
1655114700000|2022-06-13 10:05:00|40.1|37.7|40.91|38.51|40.91|38.51|39.99|37.59|0
1655115000000|2022-06-13 10:10:00|40.94|38.54|41.29|38.89|41.41|39.01|40.79|38.39|0
1655115300000|2022-06-13 10:15:00|41.24|38.84|40.59|38.19|41.24|38.84|40.39|37.99|0
1655115600000|2022-06-13 10:20:00|40.57|38.17|40.39|37.99|40.87|38.47|40.19|37.79|0
1655115900000|2022-06-13 10:25:00|40.24|37.84|40.51|38.11|40.87|38.47|40.24|37.84|0
1655116200000|2022-06-13 10:30:00|40.53|38.13|41.35|38.95|41.4|39|40.35|37.95|0
1655116500000|2022-06-13 10:35:00|41.36|38.96|40.86|38.46|41.53|39.13|40.66|38.26|0
1655116800000|2022-06-13 10:40:00|40.84|38.44|41.45|39.05|41.53|39.13|40.77|38.37|0
1655117100000|2022-06-13 10:45:00|41.42|39.02|40.9|38.5|41.49|39.09|40.69|38.29|0
1655117400000|2022-06-13 10:50:00|40.86|38.46|41.41|39.01|41.49|39.09|40.68|38.28|0
1655117700000|2022-06-13 10:55:00|41.43|39.03|40.95|38.55|41.53|39.13|40.8|38.4|0
1655118000000|2022-06-13 11:00:00|41.19|38.79|41.8|39.4|41.97|39.57|41.15|38.75|0
1655118300000|2022-06-13 11:05:00|41.82|39.42|41.04|38.64|42.01|39.61|40.93|38.53|0
1655118600000|2022-06-13 11:10:00|41.08|38.68|40.82|38.42|41.08|38.68|40.47|38.07|0
1655118900000|2022-06-13 11:15:00|40.78|38.38|40.74|38.34|41.35|38.95|40.63|38.23|0
1655119200000|2022-06-13 11:20:00|40.63|38.23|40.12|37.72|40.82|38.42|40.08|37.68|0
1655119500000|2022-06-13 11:25:00|40.21|37.81|40.7|38.3|41.07|38.67|40.01|37.61|0
1655119800000|2022-06-13 11:30:00|40.74|38.34|40.19|37.79|41.18|38.78|40.12|37.72|0
1655120100000|2022-06-13 11:35:00|40.21|37.81|40.68|38.28|40.96|38.56|40.08|37.68|0
1655120400000|2022-06-13 11:40:00|40.72|38.32|39.68|37.28|40.83|38.43|39.68|37.28|0
1655120700000|2022-06-13 11:45:00|39.72|37.32|39.46|37.06|39.95|37.55|39.46|37.06|0
1655121000000|2022-06-13 11:50:00|39.5|37.1|39.62|37.22|39.71|37.31|39.21|36.81|0
1655121300000|2022-06-13 11:55:00|39.66|37.26|39.35|36.95|39.71|37.31|39.25|36.85|0
1655121600000|2022-06-13 12:00:00|39.39|36.99|40.57|38.17|40.99|38.59|39.39|36.99|0
1655121900000|2022-06-13 12:05:00|40.55|38.15|40.73|38.33|40.99|38.59|40.13|37.73|0
1655122200000|2022-06-13 12:10:00|40.77|38.37|41.88|39.48|41.88|39.48|40.64|38.24|0
1655122500000|2022-06-13 12:15:00|41.83|39.43|41.07|38.67|42.72|40.32|40.41|38.01|0
1655122800000|2022-06-13 12:20:00|41.1|38.7|41.51|39.11|41.63|39.23|41.03|38.63|0
1655123100000|2022-06-13 12:25:00|41.44|39.04|41.21|38.81|41.59|39.19|41.03|38.63|0
1655123400000|2022-06-13 12:30:00|41.18|38.78|40.99|38.59|41.59|39.19|40.99|38.59|0
1655123700000|2022-06-13 12:35:00|40.95|38.55|39.82|37.42|41.06|38.66|39.53|37.13|0
1655124000000|2022-06-13 12:40:00|39.71|37.31|39.39|36.99|39.97|37.57|39.08|36.68|0
1655124300000|2022-06-13 12:45:00|39.35|36.95|39.06|36.66|39.53|37.13|38.85|36.45|0
1655124600000|2022-06-13 12:50:00|39.1|36.7|38.95|36.55|39.6|37.2|38.88|36.48|0
1655124900000|2022-06-13 12:55:00|38.99|36.59|38.6|36.2|39.28|36.88|38.53|36.13|0
1655125200000|2022-06-13 13:00:00|38.56|36.16|38.35|35.95|38.56|36.16|38.17|35.77|0
1655125500000|2022-06-13 13:05:00|38.38|35.98|38.45|36.05|38.7|36.3|38.15|35.75|0
1655125800000|2022-06-13 13:10:00|38.38|35.98|39.19|36.79|39.26|36.86|38.08|35.68|0
1655126100000|2022-06-13 13:15:00|39.23|36.83|38.66|36.26|39.37|36.97|38.66|36.26|0
1655126400000|2022-06-13 13:20:00|38.62|36.22|38.19|35.79|38.66|36.26|38.11|35.71|0
1655126700000|2022-06-13 13:25:00|38.11|35.71|37.77|35.37|38.41|36.01|37.74|35.34|0
1655127000000|2022-06-13 13:30:00|37.63|35.23|39.73|37.33|40.33|37.93|37.63|35.23|0
1655127300000|2022-06-13 13:35:00|39.66|37.26|38.37|35.97|40.35|37.95|38.37|35.97|0
1655127600000|2022-06-13 13:40:00|38.23|35.83|38.54|36.14|38.72|36.32|36.8|34.4|0
1655127900000|2022-06-13 13:45:00|38.31|35.91|37.73|35.33|39.8|37.4|37.61|35.21|0
1655128200000|2022-06-13 13:50:00|37.7|35.3|37.93|35.53|38.61|36.21|37.48|35.08|0
1655128500000|2022-06-13 13:55:00|37.91|35.51|37.82|35.42|38.74|36.34|37.7|35.3|0
1655128800000|2022-06-13 14:00:00|37.94|35.54|37.26|34.86|39.11|36.71|33.63|31.23|0
1655129100000|2022-06-13 14:05:00|37.19|34.79|37.29|34.89|38.5|36.1|37.01|34.61|0
1655129400000|2022-06-13 14:10:00|37.25|34.85|35.87|33.47|37.74|35.34|35.4|33|0
1655129700000|2022-06-13 14:15:00|35.82|33.42|34.63|32.23|35.82|33.42|34.24|31.84|0
1655130000000|2022-06-13 14:20:00|34.5|32.1|34.05|31.65|35.19|32.79|34.05|31.65|0
1655130300000|2022-06-13 14:25:00|34.02|31.62|35.35|32.95|35.52|33.12|33.82|31.42|0
1655130600000|2022-06-13 14:30:00|35.29|32.89|34.58|32.18|35.55|33.15|33.68|31.28|0
1655130900000|2022-06-13 14:35:00|34.51|32.11|34.58|32.18|35.2|32.8|34.45|32.05|0
1655131200000|2022-06-13 14:40:00|34.45|32.05|32.95|30.55|34.45|32.05|32.74|30.34|0
1655131500000|2022-06-13 14:45:00|32.91|30.51|32.35|29.95|33.06|30.66|32.21|29.81|0
1655131800000|2022-06-13 14:50:00|32.32|29.92|32.93|30.53|33.09|30.69|32.2|29.8|0
1655132100000|2022-06-13 14:55:00|32.96|30.56|32.8|30.4|33.4|31|32.68|30.28|0
1655132400000|2022-06-13 15:00:00|32.93|30.53|31.94|29.54|32.96|30.56|31.72|29.32|0
1655132700000|2022-06-13 15:05:00|31.91|29.51|31.57|29.17|32.09|29.69|31.57|29.17|0
1655133000000|2022-06-13 15:10:00|31.51|29.11|32.43|30.03|32.46|30.06|31.18|28.78|0
1655133300000|2022-06-13 15:15:00|32.34|29.94|33.66|31.26|33.9|31.5|32.34|29.94|0
1655133600000|2022-06-13 15:20:00|33.6|31.2|35.17|32.77|35.17|32.77|33.44|31.04|0
1655133900000|2022-06-13 15:25:00|35.27|32.87|33.76|31.36|35.4|33|33.64|31.24|0
1655134200000|2022-06-13 15:30:00|33.73|31.33|33.95|31.55|34.31|31.91|32.92|30.52|0
1655134500000|2022-06-13 15:35:00|33.76|31.36|35.36|32.96|35.36|32.96|33.76|31.36|0
1655134800000|2022-06-13 15:40:00|35.39|32.99|35.79|33.39|36.23|33.83|34.85|32.45|0
1655135100000|2022-06-13 15:45:00|35.83|33.43|35.23|32.83|35.93|33.53|34.57|32.17|0
1655135400000|2022-06-13 15:50:00|35.25|32.85|33.96|31.56|35.66|33.26|33.89|31.49|0
1655135700000|2022-06-13 15:55:00|33.99|31.59|34.93|32.53|35|32.6|33.96|31.56|0
1655136000000|2022-06-13 16:00:00|34.77|32.37|35.85|33.45|36.17|33.77|34.26|31.86|0
1655136300000|2022-06-13 16:05:00|36.02|33.62|36.42|34.02|37.34|34.94|35.42|33.02|0
1655136600000|2022-06-13 16:10:00|36.18|33.78|36.93|34.53|37.86|35.46|35.92|33.52|0
1655136900000|2022-06-13 16:15:00|37|34.6|36.81|34.41|37.58|35.18|36.22|33.82|0
1655137200000|2022-06-13 16:20:00|36.83|34.43|36.86|34.46|37.69|35.29|36.49|34.09|0
1655137500000|2022-06-13 16:25:00|36.84|34.44|37.06|34.66|37.65|35.25|36.69|34.29|0
1655137800000|2022-06-13 16:30:00|36.89|34.49|38.67|36.27|39.06|36.66|36.52|34.12|0
1655138100000|2022-06-13 16:35:00|38.56|36.16|38.57|36.17|39.52|37.12|38.08|35.68|0
1655138400000|2022-06-13 16:40:00|38.67|36.27|37.21|34.81|38.67|36.27|37.07|34.67|0
1655138700000|2022-06-13 16:45:00|37.11|34.71|36.83|34.43|37.52|35.12|36.76|34.36|0
1655139000000|2022-06-13 16:50:00|36.73|34.33|36.08|33.68|37.45|35.05|36.02|33.62|0
1655139300000|2022-06-13 16:55:00|36.02|33.62|35.33|32.93|36.39|33.99|35.21|32.81|0
1655139600000|2022-06-13 17:00:00|35.35|32.95|34.93|32.05|35.59|32.95|33.34|30.46|0
1655139900000|2022-06-13 17:05:00|34.84|31.96|35.29|32.41|35.29|32.41|34.58|31.7|0
1655140200000|2022-06-13 17:10:00|35.26|32.38|35.29|32.41|35.29|32.41|34.64|31.76|0
1655140500000|2022-06-13 17:15:00|35.23|32.35|35.26|32.38|35.46|32.58|34.93|32.05|0
1655140800000|2022-06-13 17:20:00|35.03|32.15|34.9|32.02|35.27|32.39|34.6|31.72|0
1655141100000|2022-06-13 17:25:00|34.99|32.11|34.73|31.85|35.16|32.28|34.18|31.3|0
1655141400000|2022-06-13 17:30:00|34.64|31.76|34.15|31.27|35.12|32.24|34.09|31.21|0
1655141700000|2022-06-13 17:35:00|34.12|31.24|35.22|32.34|35.22|32.34|34.02|31.14|0
1655142000000|2022-06-13 17:40:00|35.19|32.31|36.86|33.98|36.86|33.98|35.19|32.31|0
1655142300000|2022-06-13 17:45:00|36.89|34.01|37.33|34.45|38.56|35.68|36.65|33.77|0
1655142600000|2022-06-13 17:50:00|37.29|34.41|36.27|33.39|37.61|34.73|35.97|33.09|0
1655142900000|2022-06-13 17:55:00|36.42|33.54|36.78|33.9|37.09|34.21|36.37|33.49|0
1655143200000|2022-06-13 18:00:00|36.74|33.86|35.49|33.09|36.78|33.9|35.19|32.79|0
1655143500000|2022-06-13 18:05:00|35.46|33.06|34.83|32.43|35.89|33.49|34.54|32.14|0
1655143800000|2022-06-13 18:10:00|34.76|32.36|34.21|31.81|35.09|32.69|34.15|31.75|0
1655144100000|2022-06-13 18:15:00|34.29|31.41|35.1|32.22|35.27|32.39|34.29|31.41|0
1655144400000|2022-06-13 18:20:00|35.13|32.25|35|32.12|35.79|32.91|34.94|32.06|0
1655144700000|2022-06-13 18:25:00|34.97|32.09|35|32.12|35.49|32.61|34.87|31.99|0
1655145000000|2022-06-13 18:30:00|34.9|32.02|34.77|31.89|35.16|32.28|33.71|30.83|0
1655145300000|2022-06-13 18:35:00|34.74|31.86|36.1|33.22|36.44|33.56|34.67|31.79|0
1655145600000|2022-06-13 18:40:00|36.24|33.36|36.17|33.29|36.95|34.07|35.7|32.82|0
1655145900000|2022-06-13 18:45:00|36.3|33.42|36|33.12|36.74|33.86|35.57|32.69|0
1655146200000|2022-06-13 18:50:00|35.9|33.02|35.3|32.42|35.9|33.02|35.04|32.16|0
1655146500000|2022-06-13 18:55:00|35.14|32.26|34.29|31.41|35.14|32.26|34.04|31.16|0
1655146800000|2022-06-13 19:00:00|34.13|31.25|35.04|32.16|35.33|32.45|33.33|30.45|0
1655147100000|2022-06-13 19:05:00|34.94|32.06|34.13|31.25|35.36|32.48|34.01|31.13|0
1655147400000|2022-06-13 19:10:00|34.1|31.22|33.53|30.65|34.13|31.25|33.31|30.43|0
1655147700000|2022-06-13 19:15:00|33.43|30.55|34|31.12|36.06|33.18|32.81|29.93|0
1655148000000|2022-06-13 19:20:00|33.84|30.96|33.56|30.68|34.55|31.67|32.43|29.55|0
1655148300000|2022-06-13 19:25:00|33.47|30.59|32.78|29.9|33.91|31.03|32.78|29.9|0
1655148600000|2022-06-13 19:30:00|32.8|29.92|32.35|29.47|33|30.12|31.81|28.93|0
1655148900000|2022-06-13 19:35:00|32.41|29.53|32.05|29.17|33.62|30.74|31.97|29.09|0
1655149200000|2022-06-13 19:40:00|32.09|29.21|33.11|30.23|33.48|30.6|31.41|28.53|0
1655149500000|2022-06-13 19:45:00|33.08|30.2|33.37|30.49|34.18|31.3|32.95|30.07|0
1655149800000|2022-06-13 19:50:00|33.34|30.46|33.31|30.43|33.42|30.54|31.95|29.07|0
1655150100000|2022-06-13 19:55:00|33.45|30.57|33.05|30.17|34.24|31.36|32.25|29.37|0
1655150400000|2022-06-13 20:00:00|32.86|29.98|32.99|30.11|32.99|30.11|31.86|28.98|0
1655150700000|2022-06-13 20:05:00|32.95|30.07|33.26|30.86|33.42|30.88|32.88|30|0
1655151000000|2022-06-13 20:10:00|33.28|30.88|32.99|30.59|33.84|31.44|32.96|30.56|0
1655151300000|2022-06-13 20:15:00|33.29|30.49|33.13|30.33|33.58|30.78|32.9|30.1|0
1655151600000|2022-06-13 20:20:00|33.1|30.3|32.6|29.8|33.16|30.36|32.57|29.77|0
1655151900000|2022-06-13 20:25:00|32.57|29.77|32.94|30.14|33.03|30.23|32.51|29.71|0
1655152200000|2022-06-13 20:30:00|32.97|30.17|33.27|30.47|33.41|30.61|32.97|30.17|0
1655152500000|2022-06-13 20:35:00|33.23|30.43|33.63|30.83|33.69|30.89|33.06|30.26|0
1655152800000|2022-06-13 20:40:00|33.59|30.79|33.63|30.83|33.75|30.95|33.45|30.65|0
1655153100000|2022-06-13 20:45:00|33.66|30.86|33.44|30.64|33.8|31|33.4|30.6|0
1655153400000|2022-06-13 20:50:00|33.42|30.62|33.51|30.71|33.58|30.78|33.2|30.4|0
1655153700000|2022-06-13 20:55:00|33.54|30.74|33.42|30.62|33.59|30.79|33.11|30.31|0
1655154000000|2022-06-13 21:00:00|33.41|30.61|33.34|30.54|33.46|30.66|33.32|30.52|0
1655154300000|2022-06-13 21:05:00|33.33|30.53|33.39|30.59|33.43|30.63|33.33|30.53|0
1655154600000|2022-06-13 21:10:00|33.35|30.55|33.32|30.52|33.41|30.61|33.29|30.49|0
1655154900000|2022-06-13 21:15:00|33.34|30.54|33.4|30.6|33.42|30.62|33.34|30.54|0
1655155200000|2022-06-13 21:20:00|33.39|30.59|33.55|30.75|33.55|30.75|33.36|30.56|0
1655155500000|2022-06-13 21:25:00|33.56|30.76|33.54|30.74|33.61|30.81|33.51|30.71|0
1655155800000|2022-06-13 21:30:00|33.55|30.75|33.56|30.76|33.64|30.84|33.54|30.74|0
1655156100000|2022-06-13 21:35:00|33.58|30.78|33.62|30.82|33.66|30.86|33.58|30.78|0
1655156400000|2022-06-13 21:40:00|33.61|30.81|33.54|30.74|33.61|30.81|33.52|30.72|0
1655156700000|2022-06-13 21:45:00|33.56|30.76|33.48|30.68|33.56|30.76|33.47|30.67|0
1655157000000|2022-06-13 21:50:00|33.51|30.71|33.53|30.73|33.59|30.79|33.47|30.67|0
1655157300000|2022-06-13 21:55:00|33.52|30.72|33.58|30.78|33.63|30.83|33.48|30.68|0
1655157600000|2022-06-13 22:00:00|33.62|30.82|34.05|31.25|34.4|31.6|33.62|30.82|0
1655157900000|2022-06-13 22:05:00|34.08|31.28|34.56|31.76|34.56|31.76|34.08|31.28|0
1655158200000|2022-06-13 22:10:00|34.53|31.73|34.56|31.76|34.66|31.86|34.47|31.67|0
1655158500000|2022-06-13 22:15:00|34.59|31.79|34.82|32.02|34.85|32.05|34.59|31.79|0
1655158800000|2022-06-13 22:20:00|34.83|32.03|34.77|31.97|34.88|32.08|34.56|31.76|0
1655159100000|2022-06-13 22:25:00|34.79|31.99|34.82|32.02|34.82|32.02|34.66|31.86|0
1655159400000|2022-06-13 22:30:00|34.8|32|34.62|31.82|34.85|32.05|34.56|31.76|0
1655159700000|2022-06-13 22:35:00|34.56|31.76|34.59|31.79|34.59|31.79|34.49|31.69|0
1655160000000|2022-06-13 22:40:00|34.57|31.77|34.44|31.64|34.62|31.82|34.36|31.56|0
1655160300000|2022-06-13 22:45:00|34.43|31.63|34.39|31.59|34.43|31.63|34.28|31.48|0
1655160600000|2022-06-13 22:50:00|34.36|31.56|34.36|31.56|34.38|31.58|34.2|31.4|0
1655160900000|2022-06-13 22:55:00|34.38|31.58|34.23|31.43|34.5|31.7|34.23|31.43|0
1655161200000|2022-06-13 23:00:00|34.26|31.46|34.07|31.27|34.36|31.56|34.07|31.27|0
1655161500000|2022-06-13 23:05:00|34.1|31.3|34.07|31.27|34.25|31.45|34.04|31.24|0
1655161800000|2022-06-13 23:10:00|34.04|31.24|33.86|31.06|34.08|31.28|33.78|30.98|0
1655162100000|2022-06-13 23:15:00|33.85|31.05|33.64|30.84|33.85|31.05|33.47|30.67|0
1655162400000|2022-06-13 23:20:00|33.62|30.82|33.88|31.08|33.91|31.11|33.61|30.81|0
1655162700000|2022-06-13 23:25:00|33.89|31.09|33.91|31.11|33.95|31.15|33.69|30.89|0
1655163000000|2022-06-13 23:30:00|33.87|31.07|33.54|30.74|33.97|31.17|33.53|30.73|0
1655163300000|2022-06-13 23:35:00|33.57|30.77|33.29|30.49|33.65|30.85|33.29|30.49|0
1655163600000|2022-06-13 23:40:00|33.27|30.47|33.12|30.32|33.27|30.47|33.1|30.3|0
1655163900000|2022-06-13 23:45:00|33.13|30.33|33.43|30.63|33.46|30.66|33.09|30.29|0
1655164200000|2022-06-13 23:50:00|33.44|30.64|33.54|30.74|33.59|30.79|33.38|30.58|0
1655164500000|2022-06-13 23:55:00|33.52|30.72|34.03|31.23|34.03|31.23|33.52|30.72|0
1655164800000|2022-06-14 00:00:00|34|31.2|33.77|30.97|34.31|31.51|33.65|30.85|0
1655165100000|2022-06-14 00:05:00|33.8|31|34.6|31.8|34.6|31.8|33.6|30.8|0
1655165400000|2022-06-14 00:10:00|34.55|31.75|34.76|31.96|34.99|32.19|34.54|31.74|0
1655165700000|2022-06-14 00:15:00|34.73|31.93|34.57|31.77|34.99|32.19|33.78|30.98|0
1655166000000|2022-06-14 00:20:00|34.59|31.79|35|32.2|35.12|32.32|34.18|31.38|0
1655166300000|2022-06-14 00:25:00|34.99|32.19|35.18|32.38|35.86|33.06|34.89|32.09|0
1655166600000|2022-06-14 00:30:00|35.21|32.41|35.77|32.97|35.81|33.01|34.94|32.14|0
1655166900000|2022-06-14 00:35:00|35.84|33.04|36.2|33.4|36.37|33.57|35.74|32.94|0
1655167200000|2022-06-14 00:40:00|36.24|33.44|36.12|33.32|36.4|33.6|35.95|33.15|0
1655167500000|2022-06-14 00:45:00|36.1|33.3|35.69|32.89|36.15|33.35|35.67|32.87|0
1655167800000|2022-06-14 00:50:00|35.7|32.9|35.9|33.1|35.97|33.17|35.5|32.7|0
1655168100000|2022-06-14 00:55:00|36|33.2|35.97|33.17|36.13|33.33|35.6|32.8|0
1655168400000|2022-06-14 01:00:00|35.93|33.13|36|33.2|36.1|33.3|35.65|32.85|0
1655168700000|2022-06-14 01:05:00|36.01|33.21|35.5|32.7|36.13|33.33|35.47|32.67|0
1655169000000|2022-06-14 01:10:00|35.52|32.72|35.57|32.77|35.76|32.96|35.47|32.67|0
1655169300000|2022-06-14 01:15:00|35.55|32.75|35.4|32.6|35.83|33.03|35.37|32.57|0
1655169600000|2022-06-14 01:20:00|35.47|32.67|35.73|32.93|35.76|32.96|35.33|32.53|0
1655169900000|2022-06-14 01:25:00|35.7|32.9|35.04|32.24|35.79|32.99|35.04|32.24|0
1655170200000|2022-06-14 01:30:00|35.01|32.21|35.56|32.76|35.59|32.79|34.81|32.01|0
1655170500000|2022-06-14 01:35:00|35.54|32.74|35.49|32.69|35.79|32.99|35.38|32.58|0
1655170800000|2022-06-14 01:40:00|35.53|32.73|35.07|32.27|35.53|32.73|35.07|32.27|0
1655171100000|2022-06-14 01:45:00|35|32.2|34.71|31.91|35|32.2|34.52|31.72|0
1655171400000|2022-06-14 01:50:00|34.68|31.88|34.64|31.84|34.98|32.18|34.52|31.72|0
1655171700000|2022-06-14 01:55:00|34.58|31.78|34.55|31.75|34.68|31.88|34.3|31.5|0
1655172000000|2022-06-14 02:00:00|34.48|31.68|34.74|31.94|34.97|32.17|34.43|31.63|0
1655172300000|2022-06-14 02:05:00|34.77|31.97|35.32|32.52|35.39|32.59|34.64|31.84|0
1655172600000|2022-06-14 02:10:00|35.26|32.46|35.16|32.36|35.39|32.59|35.03|32.23|0
1655172900000|2022-06-14 02:15:00|35.13|32.33|34.96|32.16|35.39|32.59|34.9|32.1|0
1655173200000|2022-06-14 02:20:00|34.98|32.18|35.22|32.42|35.27|32.47|34.96|32.16|0
1655173500000|2022-06-14 02:25:00|35.19|32.39|35.12|32.32|35.29|32.49|34.93|32.13|0
1655173800000|2022-06-14 02:30:00|35.11|32.31|35.38|32.58|35.58|32.78|35.06|32.26|0
1655174100000|2022-06-14 02:35:00|35.42|32.62|35.48|32.68|35.61|32.81|35.35|32.55|0
1655174400000|2022-06-14 02:40:00|35.51|32.71|35.38|32.58|35.65|32.85|35.32|32.52|0
1655174700000|2022-06-14 02:45:00|35.35|32.55|35.38|32.58|35.58|32.78|35.22|32.42|0
1655175000000|2022-06-14 02:50:00|35.4|32.6|35.48|32.68|35.61|32.81|35.38|32.58|0
1655175300000|2022-06-14 02:55:00|35.46|32.66|35.71|32.91|35.79|32.99|35.44|32.64|0
1655175600000|2022-06-14 03:00:00|35.67|32.87|36.07|33.27|36.11|33.31|35.67|32.87|0
1655175900000|2022-06-14 03:05:00|36.11|33.31|35.87|33.07|36.11|33.31|35.84|33.04|0
1655176200000|2022-06-14 03:10:00|35.9|33.1|36.27|33.47|36.34|33.54|35.9|33.1|0
1655176500000|2022-06-14 03:15:00|36.25|33.45|36.07|33.27|36.25|33.45|36.04|33.24|0
1655176800000|2022-06-14 03:20:00|36.05|33.25|36.17|33.37|36.2|33.4|36.03|33.23|0
1655177100000|2022-06-14 03:25:00|36.15|33.35|36.18|33.38|36.3|33.5|36.07|33.27|0
1655177400000|2022-06-14 03:30:00|36.2|33.4|36.7|33.9|36.84|34.04|36.13|33.33|0
1655177700000|2022-06-14 03:35:00|36.67|33.87|36.5|33.7|36.8|34|36.47|33.67|0
1655178000000|2022-06-14 03:40:00|36.47|33.67|36.48|33.68|36.5|33.7|36.33|33.53|0
1655178300000|2022-06-14 03:45:00|36.46|33.66|36.5|33.7|36.67|33.87|36.36|33.56|0
1655178600000|2022-06-14 03:50:00|36.46|33.66|36.7|33.9|36.71|33.91|36.4|33.6|0
1655178900000|2022-06-14 03:55:00|36.66|33.86|36.6|33.8|36.8|34|36.5|33.7|0
1655179200000|2022-06-14 04:00:00|36.63|33.83|36.98|34.18|38.21|35.41|36.63|33.83|0
1655179500000|2022-06-14 04:05:00|37.04|34.24|37.28|34.48|37.28|34.48|36.94|34.14|0
1655179800000|2022-06-14 04:10:00|37.25|34.45|37.39|34.59|37.52|34.72|37.11|34.31|0
1655180100000|2022-06-14 04:15:00|37.44|34.64|37.52|34.72|37.66|34.86|37.32|34.52|0
1655180400000|2022-06-14 04:20:00|37.49|34.69|36.68|33.88|37.56|34.76|36.55|33.75|0
1655180700000|2022-06-14 04:25:00|36.72|33.92|36.85|34.05|36.89|34.09|36.38|33.58|0
1655181000000|2022-06-14 04:30:00|36.84|34.04|36.6|33.8|36.84|34.04|36.31|33.51|0
1655181300000|2022-06-14 04:35:00|36.56|33.76|36.46|33.66|36.58|33.78|36.21|33.41|0
1655181600000|2022-06-14 04:40:00|36.41|33.61|36.44|33.64|36.51|33.71|36.34|33.54|0
1655181900000|2022-06-14 04:45:00|36.41|33.61|36.17|33.37|36.44|33.64|36.04|33.24|0
1655182200000|2022-06-14 04:50:00|36.14|33.34|36.44|33.64|36.54|33.74|35.97|33.17|0
1655182500000|2022-06-14 04:55:00|36.46|33.66|36.51|33.71|36.61|33.81|36.37|33.57|0
1655182800000|2022-06-14 05:00:00|36.54|33.74|36.81|34.01|36.91|34.11|36.37|33.57|0
1655183100000|2022-06-14 05:05:00|36.85|34.05|36.98|34.18|37.22|34.42|36.83|34.03|0
1655183400000|2022-06-14 05:10:00|37.05|34.25|36.88|34.08|37.24|34.44|36.71|33.91|0
1655183700000|2022-06-14 05:15:00|36.84|34.04|36.67|33.87|36.84|34.04|36.54|33.74|0
1655184000000|2022-06-14 05:20:00|36.65|33.85|36.1|33.3|36.74|33.94|36.08|33.28|0
1655184300000|2022-06-14 05:25:00|36.06|33.26|36.06|33.26|36.3|33.5|35.96|33.16|0
1655184600000|2022-06-14 05:30:00|36.09|33.29|35.93|33.13|36.43|33.63|35.79|32.99|0
1655184900000|2022-06-14 05:35:00|35.96|33.16|36.07|33.27|36.4|33.6|35.93|33.13|0
1655185200000|2022-06-14 05:40:00|36.06|33.26|36.73|33.93|36.91|34.11|36.06|33.26|0
1655185500000|2022-06-14 05:45:00|36.7|33.9|36.73|33.93|37.01|34.21|36.6|33.8|0
1655185800000|2022-06-14 05:50:00|36.7|33.9|37.21|34.41|37.25|34.45|36.63|33.83|0
1655186100000|2022-06-14 05:55:00|37.25|34.45|37.01|34.21|37.35|34.55|36.94|34.14|0
1655186400000|2022-06-14 06:00:00|36.94|34.14|37.56|34.76|37.8|35|36.77|33.97|0
1655186700000|2022-06-14 06:05:00|37.52|34.72|37.68|34.88|37.71|34.91|37.35|34.55|0
1655187000000|2022-06-14 06:10:00|37.66|34.86|37.76|34.96|37.83|35.03|37.42|34.62|0
1655187300000|2022-06-14 06:15:00|37.73|34.93|37.9|35.1|38.01|35.21|37.59|34.79|0
1655187600000|2022-06-14 06:20:00|37.94|35.14|37.46|34.66|37.97|35.17|37.41|34.61|0
1655187900000|2022-06-14 06:25:00|37.45|34.65|37.03|34.23|37.81|35.01|37.03|34.23|0
1655188200000|2022-06-14 06:30:00|37.07|34.27|37|34.2|40.23|37.43|36.35|33.55|0
1655188500000|2022-06-14 06:35:00|37.03|34.23|36.41|33.61|37.03|34.23|36.36|33.56|0
1655188800000|2022-06-14 06:40:00|36.38|33.58|36.62|33.82|36.76|33.96|36.35|33.55|0
1655189100000|2022-06-14 06:45:00|36.65|33.85|37.13|34.33|37.13|34.33|36.62|33.82|0
1655189400000|2022-06-14 06:50:00|37.06|34.26|36.86|34.06|37.06|34.26|36.79|33.99|0
1655189700000|2022-06-14 06:55:00|36.82|34.02|36.79|33.99|36.96|34.16|36.55|33.75|0
1655190000000|2022-06-14 07:00:00|36.58|33.78|36.43|33.63|36.8|34|36.31|33.51|0
1655190300000|2022-06-14 07:05:00|36.28|33.88|35.84|33.44|36.76|34.36|35.7|33.3|0
1655190600000|2022-06-14 07:10:00|35.77|33.37|35.2|32.8|36.04|33.64|35.13|32.73|0
1655190900000|2022-06-14 07:15:00|35.26|32.86|35.23|32.83|35.53|33.13|34.78|32.38|0
1655191200000|2022-06-14 07:20:00|35.3|32.9|35.74|33.34|35.88|33.48|34.43|32.03|0
1655191500000|2022-06-14 07:25:00|35.71|33.31|35.34|32.94|35.81|33.41|34.88|32.48|0
1655191800000|2022-06-14 07:30:00|35.31|32.91|35.94|33.54|36.04|33.64|34.75|32.35|0
1655192100000|2022-06-14 07:35:00|35.91|33.51|35.74|33.34|36.04|33.64|35.51|33.11|0
1655192400000|2022-06-14 07:40:00|35.77|33.37|36.52|34.12|36.59|34.19|35.74|33.34|0
1655192700000|2022-06-14 07:45:00|36.55|34.15|36.86|34.46|37.12|34.72|36.43|34.03|0
1655193000000|2022-06-14 07:50:00|36.82|34.42|36.82|34.42|37.41|35.01|36.72|34.32|0
1655193300000|2022-06-14 07:55:00|36.79|34.39|36.56|34.16|37.15|34.75|35.86|33.46|0
1655193600000|2022-06-14 08:00:00|36.42|34.02|35.99|33.59|36.79|34.39|35.41|33.01|0
1655193900000|2022-06-14 08:05:00|35.98|33.58|35.41|33.01|35.98|33.58|35.11|32.71|0
1655194200000|2022-06-14 08:10:00|35.32|32.92|35.67|33.27|36.08|33.68|35.27|32.87|0
1655194500000|2022-06-14 08:15:00|35.77|33.37|35.41|33.01|36.08|33.68|35.34|32.94|0
1655194800000|2022-06-14 08:20:00|35.37|32.97|35.81|33.41|35.91|33.51|35.37|32.97|0
1655195100000|2022-06-14 08:25:00|35.77|33.37|36.06|33.66|36.18|33.78|35.54|33.14|0
1655195400000|2022-06-14 08:30:00|36.01|33.61|36.14|33.74|36.19|33.79|35.29|32.89|0
1655195700000|2022-06-14 08:35:00|36.11|33.71|35.1|32.7|36.17|33.77|35.1|32.7|0
1655196000000|2022-06-14 08:40:00|35.14|32.74|35.36|32.96|35.56|33.16|34.21|31.81|0
1655196300000|2022-06-14 08:45:00|35.38|32.98|34.84|32.44|35.53|33.13|34.84|32.44|0
1655196600000|2022-06-14 08:50:00|34.82|32.42|34.44|32.04|35|32.6|34.44|32.04|0
1655196900000|2022-06-14 08:55:00|34.49|32.09|34.24|31.84|34.78|32.38|33.81|31.41|0
1655197200000|2022-06-14 09:00:00|34.21|31.81|34.37|31.97|34.58|32.18|33.95|31.55|0
1655197500000|2022-06-14 09:05:00|34.34|31.94|33.98|31.58|34.4|32|33.89|31.49|0
1655197800000|2022-06-14 09:10:00|34.01|31.61|33.58|31.18|34.13|31.73|33.53|31.13|0
1655198100000|2022-06-14 09:15:00|33.56|31.16|34.08|31.68|34.17|31.77|33.47|31.07|0
1655198400000|2022-06-14 09:20:00|34.12|31.72|34.58|32.18|34.69|32.29|33.92|31.52|0
1655198700000|2022-06-14 09:25:00|34.5|32.1|33.66|31.26|34.5|32.1|33.64|31.24|0
1655199000000|2022-06-14 09:30:00|33.67|31.27|33.53|31.13|34.07|31.67|33.53|31.13|0
1655199300000|2022-06-14 09:35:00|33.59|31.19|34.2|31.8|34.56|32.16|33.58|31.18|0
1655199600000|2022-06-14 09:40:00|34.14|31.74|34.49|32.09|34.52|32.12|34.14|31.74|0
1655199900000|2022-06-14 09:45:00|34.51|32.11|34.59|32.19|34.75|32.35|34.26|31.86|0
1655200200000|2022-06-14 09:50:00|34.54|32.14|34.23|31.83|34.64|32.24|34.17|31.77|0
1655200500000|2022-06-14 09:55:00|34.21|31.81|33.61|31.21|34.29|31.89|33.56|31.16|0
1655200800000|2022-06-14 10:00:00|33.59|31.19|32.52|30.12|33.66|31.26|32.43|30.03|0
1655201100000|2022-06-14 10:05:00|32.51|30.11|32.89|30.49|32.99|30.59|32.49|30.09|0
1655201400000|2022-06-14 10:10:00|32.86|30.46|32.33|29.93|32.89|30.49|32.29|29.89|0
1655201700000|2022-06-14 10:15:00|32.27|29.87|32.09|29.69|32.46|30.06|31.95|29.55|0
1655202000000|2022-06-14 10:20:00|32.06|29.66|32.3|29.9|32.6|30.2|31.9|29.5|0
1655202300000|2022-06-14 10:25:00|32.33|29.93|32.18|29.78|32.33|29.93|31.93|29.53|0
1655202600000|2022-06-14 10:30:00|32.16|29.76|33.2|30.8|33.2|30.8|31.9|29.5|0
1655202900000|2022-06-14 10:35:00|33.17|30.77|33.05|30.65|33.3|30.9|32.7|30.3|0
1655203200000|2022-06-14 10:40:00|33|30.6|33.3|30.9|33.34|30.94|32.7|30.3|0
1655203500000|2022-06-14 10:45:00|33.33|30.93|33.84|31.44|34.06|31.66|33.33|30.93|0
1655203800000|2022-06-14 10:50:00|33.85|31.45|33.82|31.42|34.03|31.63|33.61|31.21|0
1655204100000|2022-06-14 10:55:00|33.8|31.4|33.42|31.02|33.8|31.4|33.39|30.99|0
1655204400000|2022-06-14 11:00:00|33.39|30.99|33.2|30.8|33.48|31.08|32.76|30.36|0
1655204700000|2022-06-14 11:05:00|33.17|30.77|32.48|30.08|33.23|30.83|32.42|30.02|0
1655205000000|2022-06-14 11:10:00|32.46|30.06|33.44|31.04|33.52|31.12|32.38|29.98|0
1655205300000|2022-06-14 11:15:00|33.48|31.08|33.35|30.95|33.55|31.15|33.13|30.73|0
1655205600000|2022-06-14 11:20:00|33.54|31.14|33.6|31.2|33.79|31.39|33.41|31.01|0
1655205900000|2022-06-14 11:25:00|33.63|31.23|33.35|30.95|33.74|31.34|33.35|30.95|0
1655206200000|2022-06-14 11:30:00|33.22|30.82|33.06|30.66|33.65|31.25|33|30.6|0
1655206500000|2022-06-14 11:35:00|33.04|30.64|32.84|30.44|33.04|30.64|32.53|30.13|0
1655206800000|2022-06-14 11:40:00|32.86|30.46|32.5|30.1|32.9|30.5|32.44|30.04|0
1655207100000|2022-06-14 11:45:00|32.48|30.08|32.65|30.25|32.87|30.47|32.19|29.79|0
1655207400000|2022-06-14 11:50:00|32.68|30.28|32.37|29.97|32.9|30.5|32.37|29.97|0
1655207700000|2022-06-14 11:55:00|32.28|29.88|32.05|29.65|32.56|30.16|31.97|29.57|0
1655208000000|2022-06-14 12:00:00|32.12|29.72|33.18|30.78|33.69|31.29|32.06|29.66|0
1655208300000|2022-06-14 12:05:00|33.24|30.84|32.83|30.43|33.43|31.03|32.83|30.43|0
1655208600000|2022-06-14 12:10:00|32.87|30.47|32.74|30.34|32.87|30.47|32.58|30.18|0
1655208900000|2022-06-14 12:15:00|32.75|30.35|32.96|30.56|33.21|30.81|32.66|30.26|0
1655209200000|2022-06-14 12:20:00|32.99|30.59|33.3|30.9|33.46|31.06|32.93|30.53|0
1655209500000|2022-06-14 12:25:00|33.27|30.87|32.88|30.48|33.4|31|32.88|30.48|0
1655209800000|2022-06-14 12:30:00|32.91|30.51|34.42|32.02|34.45|32.05|32.91|30.51|0
1655210100000|2022-06-14 12:35:00|34.45|32.05|34.42|32.02|34.49|32.09|33.92|31.52|0
1655210400000|2022-06-14 12:40:00|34.45|32.05|35.14|32.74|35.87|33.47|34.45|32.05|0
1655210700000|2022-06-14 12:45:00|35.17|32.77|34|31.6|35.17|32.77|34|31.6|0
1655211000000|2022-06-14 12:50:00|34.03|31.63|33.84|31.44|34.29|31.89|33.77|31.37|0
1655211300000|2022-06-14 12:55:00|33.87|31.47|34|31.6|34.45|32.05|33.81|31.41|0
1655211600000|2022-06-14 13:00:00|33.87|31.47|34.51|32.11|34.58|32.18|33.8|31.4|0
1655211900000|2022-06-14 13:05:00|34.45|32.05|33.83|31.43|34.45|32.05|33.42|31.02|0
1655212200000|2022-06-14 13:10:00|33.8|31.4|33.77|31.37|34.12|31.72|33.59|31.19|0
1655212500000|2022-06-14 13:15:00|33.8|31.4|34.64|32.24|34.89|32.49|33.8|31.4|0
1655212800000|2022-06-14 13:20:00|34.69|32.29|35.23|32.83|35.33|32.93|34.58|32.18|0
1655213100000|2022-06-14 13:25:00|35.26|32.86|33.77|31.37|35.26|32.86|33.77|31.37|0
1655213400000|2022-06-14 13:30:00|33.73|31.33|33.38|30.98|33.99|31.59|32.44|30.04|0
1655213700000|2022-06-14 13:35:00|33.45|31.05|32.97|30.57|33.8|31.4|32.79|30.39|0
1655214000000|2022-06-14 13:40:00|32.78|30.38|30.86|28.46|32.78|30.38|30.86|28.46|0
1655214300000|2022-06-14 13:45:00|29.83|27.43|31.1|28.7|31.83|29.43|29.83|27.43|0
1655214600000|2022-06-14 13:50:00|31.13|28.73|33.43|31.03|33.43|31.03|30.15|27.75|0
1655214900000|2022-06-14 13:55:00|33.52|31.12|32.82|30.42|33.75|31.35|31.79|29.39|0
1655215200000|2022-06-14 14:00:00|32.73|30.33|31.98|29.58|33.3|30.9|31.92|29.52|0
1655215500000|2022-06-14 14:05:00|32.01|29.61|31.17|28.77|32.47|30.07|30.94|28.54|0
1655215800000|2022-06-14 14:10:00|31.18|28.78|30.37|27.97|31.36|28.96|30.09|27.69|0
1655216100000|2022-06-14 14:15:00|30.19|27.79|29.84|27.44|30.46|28.06|29.75|27.35|0
1655216400000|2022-06-14 14:20:00|29.67|27.27|28.13|25.73|29.67|27.27|27.02|24.62|0
1655216700000|2022-06-14 14:25:00|27.99|25.59|28.48|26.08|28.93|26.53|27.54|25.14|0
1655217000000|2022-06-14 14:30:00|28.4|26|28.93|26.53|29.31|26.91|28.12|25.72|0
1655217300000|2022-06-14 14:35:00|28.96|26.56|28.68|26.28|29.28|26.88|28.31|25.91|0
1655217600000|2022-06-14 14:40:00|28.51|26.11|27.55|25.15|28.73|26.33|27.42|25.02|0
1655217900000|2022-06-14 14:45:00|27.77|25.37|29.55|27.15|29.55|27.15|27.44|25.04|0
1655218200000|2022-06-14 14:50:00|29.6|27.2|29.67|27.27|30.85|28.45|29.23|26.83|0
1655218500000|2022-06-14 14:55:00|29.58|27.18|29.64|27.24|30.14|27.74|29.32|26.92|0
1655218800000|2022-06-14 15:00:00|29.46|27.06|29.75|27.35|30.4|28|29.35|26.95|0
1655219100000|2022-06-14 15:05:00|29.81|27.41|28.4|26|29.81|27.41|28.32|25.92|0
1655219400000|2022-06-14 15:10:00|28.38|25.98|28.04|25.64|28.43|26.03|27.82|25.42|0
1655219700000|2022-06-14 15:15:00|28.01|25.61|27.81|25.41|28.53|26.13|27.28|24.88|0
1655220000000|2022-06-14 15:20:00|27.72|25.32|28.39|25.99|28.39|25.99|26.99|24.59|0
1655220300000|2022-06-14 15:25:00|28.34|25.94|28.06|25.66|28.9|26.5|28|25.6|0
1655220600000|2022-06-14 15:30:00|28.03|25.63|28.65|26.25|28.79|26.39|27.34|24.94|0
1655220900000|2022-06-14 15:35:00|28.67|26.27|28.38|25.98|29.79|27.39|28.24|25.84|0
1655221200000|2022-06-14 15:40:00|28.35|25.95|29.15|26.75|29.29|26.89|28.18|25.78|0
1655221500000|2022-06-14 15:45:00|29.18|26.78|28.41|26.01|29.44|27.04|28.3|25.9|0
1655221800000|2022-06-14 15:50:00|28.35|25.95|28.69|26.29|28.83|26.43|27.93|25.53|0
1655222100000|2022-06-14 15:55:00|28.72|26.32|29.12|26.72|29.49|27.09|28.63|26.23|0
1655222400000|2022-06-14 16:00:00|29.09|26.69|27.79|25.39|29.09|26.69|27.54|25.14|0
1655222700000|2022-06-14 16:05:00|27.71|25.31|27.62|25.22|27.82|25.42|27.38|24.98|0
1655223000000|2022-06-14 16:10:00|27.6|25.2|26.07|23.67|27.96|25.56|26.02|23.62|0
1655223300000|2022-06-14 16:15:00|26.04|23.64|27.04|24.64|27.17|24.77|25.81|23.41|0
1655223600000|2022-06-14 16:20:00|27.06|24.66|26.68|24.28|27.39|24.99|26.25|23.85|0
1655223900000|2022-06-14 16:25:00|26.71|24.31|26.33|23.93|26.71|24.31|26.23|23.83|0
1655224200000|2022-06-14 16:30:00|26.36|23.96|26.09|23.69|26.57|24.17|25.8|23.4|0
1655224500000|2022-06-14 16:35:00|26.07|23.67|25.7|23.3|26.17|23.77|25.46|23.06|0
1655224800000|2022-06-14 16:40:00|25.68|23.28|27.23|24.83|27.42|25.02|25.49|23.09|0
1655225100000|2022-06-14 16:45:00|27.12|24.72|27.47|25.07|27.5|25.1|26.98|24.58|0
1655225400000|2022-06-14 16:50:00|27.42|25.02|27.47|25.07|27.72|25.32|27.04|24.64|0
1655225700000|2022-06-14 16:55:00|27.64|25.24|28.22|25.82|28.25|25.85|27.58|25.18|0
1655226000000|2022-06-14 17:00:00|28.16|25.76|28.16|25.76|28.61|26.21|27.69|25.29|0
1655226300000|2022-06-14 17:05:00|28.13|25.73|29.1|26.7|29.24|26.84|27.94|25.54|0
1655226600000|2022-06-14 17:10:00|29.15|26.75|28.87|26.47|29.33|26.93|28.7|26.3|0
1655226900000|2022-06-14 17:15:00|28.94|26.54|30.32|27.92|30.56|28.16|28.87|26.47|0
1655227200000|2022-06-14 17:20:00|30.38|27.98|30.26|27.86|31.01|28.61|30.26|27.86|0
1655227500000|2022-06-14 17:25:00|30.29|27.89|29.18|26.78|30.29|27.89|29.18|26.78|0
1655227800000|2022-06-14 17:30:00|29.01|26.61|28.44|26.04|29.27|26.87|28.35|25.95|0
1655228100000|2022-06-14 17:35:00|28.38|25.98|27.77|25.37|28.58|26.18|27.74|25.34|0
1655228400000|2022-06-14 17:40:00|27.6|25.2|27.08|24.68|27.88|25.48|26.79|24.39|0
1655228700000|2022-06-14 17:45:00|27.12|24.72|27.08|24.68|27.57|25.17|26.73|24.33|0
1655229000000|2022-06-14 17:50:00|27.14|24.74|27.52|25.12|27.54|25.14|26.97|24.57|0
1655229300000|2022-06-14 17:55:00|27.43|25.03|27.24|24.84|27.82|25.42|27.2|24.8|0
1655229600000|2022-06-14 18:00:00|27.35|24.95|27.21|24.81|27.68|25.28|26.96|24.56|0
1655229900000|2022-06-14 18:05:00|27.18|24.78|27.92|25.52|28.15|25.75|27.02|24.62|0
1655230200000|2022-06-14 18:10:00|27.89|25.49|26.93|24.53|27.89|25.49|26.72|24.32|0
1655230500000|2022-06-14 18:15:00|26.99|24.59|27.23|24.83|27.28|24.88|26.85|24.45|0
1655230800000|2022-06-14 18:20:00|27.26|24.86|27.17|24.77|27.67|25.27|27.04|24.64|0
1655231100000|2022-06-14 18:25:00|27.13|24.73|27.2|24.8|27.45|25.05|26.82|24.42|0
1655231400000|2022-06-14 18:30:00|27.17|24.77|27.17|24.77|27.2|24.8|26.45|24.05|0
1655231700000|2022-06-14 18:35:00|27.2|24.8|27.31|24.91|27.53|25.13|26.9|24.5|0
1655232000000|2022-06-14 18:40:00|27.23|24.83|26.31|23.91|27.34|24.94|26.23|23.83|0
1655232300000|2022-06-14 18:45:00|26.3|23.9|25.84|23.44|26.66|24.26|25.78|23.38|0
1655232600000|2022-06-14 18:50:00|25.81|23.41|25.85|23.45|26.34|23.94|25.57|23.17|0
1655232900000|2022-06-14 18:55:00|25.81|23.41|25.76|23.36|26.07|23.67|25.65|23.25|0
1655233200000|2022-06-14 19:00:00|25.68|23.28|25.48|23.08|25.86|23.46|25.01|22.63|0
1655233500000|2022-06-14 19:05:00|25.4|23|24.64|22.29|25.48|23.08|24.61|22.27|0
1655233800000|2022-06-14 19:10:00|24.66|22.31|24.22|21.91|24.98|22.6|23.79|21.52|0
1655234100000|2022-06-14 19:15:00|24.19|21.89|24.04|21.75|24.32|22.01|23.85|21.58|0
1655234400000|2022-06-14 19:20:00|24.06|21.77|24.24|21.93|24.66|22.32|24.06|21.77|0
1655234700000|2022-06-14 19:25:00|24.27|21.96|25.74|23.34|25.87|23.47|24.22|21.91|0
1655235000000|2022-06-14 19:30:00|25.79|23.39|26.45|24.05|26.99|24.59|25.69|23.29|0
1655235300000|2022-06-14 19:35:00|26.46|24.06|27.73|25.33|28.09|25.69|26.46|24.06|0
1655235600000|2022-06-14 19:40:00|27.7|25.3|27.1|24.7|28.54|26.14|27.07|24.67|0
1655235900000|2022-06-14 19:45:00|27.26|24.86|28.3|25.9|28.63|26.23|27.02|24.62|0
1655236200000|2022-06-14 19:50:00|28.26|25.86|27.1|24.7|28.26|25.86|26.8|24.4|0
1655236500000|2022-06-14 19:55:00|27.15|24.75|27.18|24.78|27.42|25.02|26.77|24.37|0
1655236800000|2022-06-14 20:00:00|27.24|24.84|26.53|24.13|27.56|25.16|26.45|24.05|0
1655237100000|2022-06-14 20:05:00|26.5|24.1|26.77|24.37|26.89|24.49|26.47|24.07|0
1655237400000|2022-06-14 20:10:00|26.79|24.39|26.56|24.16|27.06|24.66|26.56|24.16|0
1655237700000|2022-06-14 20:15:00|26.62|24.08|26.62|24.08|26.76|24.21|26.51|23.98|0
1655238000000|2022-06-14 20:20:00|26.58|24.04|26.37|23.86|26.81|24.25|26.26|23.76|0
1655238300000|2022-06-14 20:25:00|26.46|23.94|26.23|23.74|26.46|23.94|26.23|23.74|0
1655238600000|2022-06-14 20:30:00|26.26|23.76|26.54|24.01|26.74|24.19|26.23|23.74|0
1655238900000|2022-06-14 20:35:00|26.53|24|26.71|24.16|26.72|24.18|26.53|24|0
1655239200000|2022-06-14 20:40:00|26.69|24.15|26.91|24.34|26.91|24.34|26.67|24.13|0
1655239500000|2022-06-14 20:45:00|26.92|24.36|27.08|24.5|27.1|24.52|26.74|24.19|0
1655239800000|2022-06-14 20:50:00|27.09|24.51|27.06|24.48|27.13|24.55|27|24.43|0
1655240100000|2022-06-14 20:55:00|27.07|24.5|27.17|24.59|27.17|24.59|26.72|24.17|0
1655240400000|2022-06-14 21:00:00|27.15|24.57|27.2|24.61|27.2|24.61|27.05|24.48|0
1655240700000|2022-06-14 21:05:00|27.22|24.62|27.06|24.48|27.22|24.62|26.96|24.39|0
1655241000000|2022-06-14 21:10:00|27.07|24.49|27.12|24.54|27.12|24.54|27.07|24.49|0
1655241300000|2022-06-14 21:15:00|27.1|24.53|27.03|24.45|27.12|24.54|27.03|24.45|0
1655241600000|2022-06-14 21:20:00|27.01|24.44|27.06|24.48|27.06|24.48|27.01|24.44|0
1655241900000|2022-06-14 21:25:00|27.04|24.47|27.03|24.46|27.04|24.47|27.02|24.44|0
1655242200000|2022-06-14 21:30:00|27.04|24.45|27.03|24.45|27.04|24.45|27.03|24.45|0
1655242500000|2022-06-14 21:35:00|27.02|24.44|27.06|24.48|27.06|24.48|27.02|24.44|0
1655242800000|2022-06-14 21:40:00|27.08|24.5|27.19|24.6|27.19|24.6|27.05|24.48|0
1655243100000|2022-06-14 21:45:00|27.18|24.59|27.19|24.6|27.19|24.6|27.16|24.57|0
1655243400000|2022-06-14 21:50:00|27.17|24.59|27.13|24.55|27.18|24.59|27.1|24.52|0
1655243700000|2022-06-14 21:55:00|27.1|24.52|27.13|24.54|27.13|24.55|27.09|24.51|0
1655244000000|2022-06-14 22:00:00|27.28|24.68|27.65|25.02|27.69|25.06|27.26|24.67|0
1655244300000|2022-06-14 22:05:00|27.67|25.03|27.49|24.87|27.81|25.16|27.46|24.85|0
1655244600000|2022-06-14 22:10:00|27.55|24.92|28.27|25.58|28.33|25.63|27.46|24.85|0
1655244900000|2022-06-14 22:15:00|28.28|25.59|27.99|25.32|28.31|25.62|27.93|25.27|0
1655245200000|2022-06-14 22:20:00|28|25.34|28.49|25.78|28.49|25.78|27.93|25.27|0
1655245500000|2022-06-14 22:25:00|28.47|25.76|28.4|25.69|28.52|25.8|28.37|25.67|0
1655245800000|2022-06-14 22:30:00|28.38|25.68|28.58|25.85|28.62|25.89|28.38|25.68|0
1655246100000|2022-06-14 22:35:00|28.61|25.88|28.66|25.93|28.66|25.93|28.46|25.75|0
1655246400000|2022-06-14 22:40:00|28.68|25.95|28.77|26.03|28.96|26.2|28.66|25.93|0
1655246700000|2022-06-14 22:45:00|28.78|26.04|28.84|26.09|28.9|26.15|28.78|26.04|0
1655247000000|2022-06-14 22:50:00|28.87|26.12|28.48|25.77|28.87|26.12|28.48|25.77|0
1655247300000|2022-06-14 22:55:00|28.47|25.76|28.32|25.62|28.48|25.77|28.32|25.62|0
1655247600000|2022-06-14 23:00:00|28.33|25.64|28.42|25.71|28.5|25.78|28.3|25.61|0
1655247900000|2022-06-14 23:05:00|28.44|25.73|28.3|25.61|28.45|25.74|28.3|25.61|0
1655248200000|2022-06-14 23:10:00|28.24|25.55|28.01|25.34|28.27|25.58|27.89|25.24|0
1655248500000|2022-06-14 23:15:00|28.05|25.38|27.98|25.31|28.05|25.38|27.8|25.16|0
1655248800000|2022-06-14 23:20:00|27.96|25.3|28.6|25.87|28.6|25.87|27.86|25.21|0
1655249100000|2022-06-14 23:25:00|28.63|25.9|28.59|25.87|28.71|25.98|28.59|25.87|0
1655249400000|2022-06-14 23:30:00|28.62|25.9|28.68|25.95|28.71|25.98|28.5|25.79|0
1655249700000|2022-06-14 23:35:00|28.67|25.94|28.68|25.95|28.68|25.95|28.36|25.66|0
1655250000000|2022-06-14 23:40:00|28.67|25.94|28.77|26.03|28.77|26.03|28.49|25.77|0
1655250300000|2022-06-14 23:45:00|28.8|26.06|29.13|26.35|29.13|26.35|28.74|26|0
1655250600000|2022-06-14 23:50:00|29.16|26.38|29.57|26.77|29.6|26.8|29.14|26.37|0
1655250900000|2022-06-14 23:55:00|29.6|26.8|29.75|26.95|30.13|27.33|29.57|26.77|0
1655251200000|2022-06-15 00:00:00|29.72|26.92|29.78|26.98|29.83|27.03|29.54|26.74|0
1655251500000|2022-06-15 00:05:00|29.75|26.95|29.45|26.65|29.75|26.95|29.22|26.43|0
1655251800000|2022-06-15 00:10:00|29.44|26.64|29.42|26.62|29.45|26.65|29.26|26.47|0
1655252100000|2022-06-15 00:15:00|29.34|26.54|29.63|26.83|29.73|26.93|29.18|26.4|0
1655252400000|2022-06-15 00:20:00|29.61|26.81|29.39|26.59|29.66|26.86|29.18|26.4|0
1655252700000|2022-06-15 00:25:00|29.42|26.62|29.18|26.4|29.42|26.62|29.06|26.29|0
1655253000000|2022-06-15 00:30:00|29.17|26.39|29.24|26.46|29.48|26.68|29.06|26.29|0
1655253300000|2022-06-15 00:35:00|29.25|26.47|29.36|26.56|29.42|26.62|29.06|26.29|0
1655253600000|2022-06-15 00:40:00|29.42|26.62|29.13|26.36|29.42|26.62|29.07|26.3|0
1655253900000|2022-06-15 00:45:00|29.1|26.33|28.97|26.21|29.15|26.37|28.82|26.07|0
1655254200000|2022-06-15 00:50:00|28.91|26.15|28.67|25.94|28.94|26.18|28.49|25.78|0
1655254500000|2022-06-15 00:55:00|28.68|25.95|28.81|26.07|28.9|26.15|28.52|25.8|0
1655254800000|2022-06-15 01:00:00|28.86|26.11|29.26|26.48|29.44|26.64|28.83|26.08|0
1655255100000|2022-06-15 01:05:00|29.29|26.5|29.23|26.45|29.29|26.5|28.78|26.04|0
1655255400000|2022-06-15 01:10:00|29.2|26.42|29.05|26.28|29.44|26.64|29.02|26.26|0
1655255700000|2022-06-15 01:15:00|28.96|26.2|29.26|26.47|29.35|26.56|28.84|26.09|0
1655256000000|2022-06-15 01:20:00|29.2|26.42|29.61|26.81|29.61|26.81|29.08|26.31|0
1655256300000|2022-06-15 01:25:00|29.67|26.87|29.61|26.81|30.02|27.22|29.53|26.73|0
1655256600000|2022-06-15 01:30:00|29.64|26.84|29.82|27.02|29.82|27.02|29.5|26.7|0
1655256900000|2022-06-15 01:35:00|29.83|27.03|29.79|26.99|29.85|27.05|29.52|26.72|0
1655257200000|2022-06-15 01:40:00|29.82|27.02|30.03|27.23|30.05|27.25|29.68|26.88|0
1655257500000|2022-06-15 01:45:00|30.08|27.28|29.93|27.13|30.17|27.37|29.73|26.93|0
1655257800000|2022-06-15 01:50:00|29.96|27.16|29.28|26.5|29.97|27.17|29.25|26.47|0
1655258100000|2022-06-15 01:55:00|29.3|26.51|29.37|26.58|29.52|26.72|29.28|26.5|0
1655258400000|2022-06-15 02:00:00|29.4|26.6|29.05|26.29|29.55|26.75|28.29|25.6|0
1655258700000|2022-06-15 02:05:00|29.07|26.3|29.97|27.17|29.99|27.19|29.07|26.3|0
1655259000000|2022-06-15 02:10:00|29.99|27.19|30.01|27.21|30.04|27.24|29.87|27.07|0
1655259300000|2022-06-15 02:15:00|29.98|27.18|30.01|27.21|30.07|27.27|29.79|26.99|0
1655259600000|2022-06-15 02:20:00|30.07|27.27|30.07|27.27|30.19|27.39|29.9|27.1|0
1655259900000|2022-06-15 02:25:00|30.08|27.28|29.79|26.99|30.14|27.34|29.79|26.99|0
1655260200000|2022-06-15 02:30:00|29.81|27.01|29.95|27.15|30.01|27.21|29.75|26.95|0
1655260500000|2022-06-15 02:35:00|29.98|27.18|30.2|27.4|30.24|27.44|29.95|27.15|0
1655260800000|2022-06-15 02:40:00|30.23|27.43|30.33|27.53|30.36|27.56|30.17|27.37|0
1655261100000|2022-06-15 02:45:00|30.36|27.56|30.04|27.24|30.44|27.64|30.01|27.21|0
1655261400000|2022-06-15 02:50:00|30.02|27.22|29.98|27.18|30.09|27.29|29.92|27.12|0
1655261700000|2022-06-15 02:55:00|29.99|27.19|29.95|27.15|30.21|27.41|29.93|27.13|0
1655262000000|2022-06-15 03:00:00|29.98|27.18|30|27.2|30.17|27.37|29.95|27.15|0
1655262300000|2022-06-15 03:05:00|30.03|27.23|30.06|27.26|30.21|27.41|29.97|27.17|0
1655262600000|2022-06-15 03:10:00|30.08|27.28|30.24|27.44|30.3|27.5|30.05|27.25|0
1655262900000|2022-06-15 03:15:00|30.3|27.5|30.15|27.35|30.33|27.53|30.03|27.23|0
1655263200000|2022-06-15 03:20:00|30.12|27.32|29.97|27.17|30.15|27.35|29.85|27.05|0
1655263500000|2022-06-15 03:25:00|29.94|27.14|30.03|27.23|30.03|27.23|29.81|27.01|0
1655263800000|2022-06-15 03:30:00|30.04|27.24|29.82|27.02|30.04|27.24|29.76|26.96|0
1655264100000|2022-06-15 03:35:00|29.79|26.99|29.62|26.82|29.82|27.02|29.53|26.73|0
1655264400000|2022-06-15 03:40:00|29.6|26.8|29.59|26.79|29.65|26.85|29.53|26.73|0
1655264700000|2022-06-15 03:45:00|29.56|26.76|29.59|26.79|29.65|26.85|29.47|26.67|0
1655265000000|2022-06-15 03:50:00|29.6|26.8|29.32|26.53|29.62|26.82|29.29|26.5|0
1655265300000|2022-06-15 03:55:00|29.35|26.56|29.17|26.39|29.44|26.64|29.14|26.36|0
1655265600000|2022-06-15 04:00:00|29.2|26.42|29.2|26.42|29.23|26.45|29.14|26.36|0
1655265900000|2022-06-15 04:05:00|29.23|26.45|29.14|26.36|29.27|26.49|29.14|26.36|0
1655266200000|2022-06-15 04:10:00|29.11|26.34|29.14|26.36|29.21|26.43|29.08|26.31|0
1655266500000|2022-06-15 04:15:00|29.15|26.38|29.35|26.55|29.41|26.61|29.15|26.38|0
1655266800000|2022-06-15 04:20:00|29.38|26.58|29.41|26.61|29.44|26.64|29.26|26.47|0
1655267100000|2022-06-15 04:25:00|29.42|26.62|29.09|26.32|29.44|26.64|29.07|26.31|0
1655267400000|2022-06-15 04:30:00|29.1|26.33|28.83|26.09|29.16|26.39|28.71|25.98|0
1655267700000|2022-06-15 04:35:00|28.82|26.07|28.83|26.09|28.89|26.14|28.73|25.99|0
1655268000000|2022-06-15 04:40:00|28.8|26.06|29|26.23|29.04|26.28|28.8|26.06|0
1655268300000|2022-06-15 04:45:00|29.01|26.25|28.77|26.03|29.01|26.25|28.71|25.98|0
1655268600000|2022-06-15 04:50:00|28.74|26|28.53|25.81|28.74|26|28.5|25.79|0
1655268900000|2022-06-15 04:55:00|28.56|25.84|28.29|25.6|28.56|25.84|28.12|25.44|0
1655269200000|2022-06-15 05:00:00|28.32|25.63|28.26|25.57|28.54|25.83|28.15|25.47|0
1655269500000|2022-06-15 05:05:00|28.24|25.55|28.29|25.6|28.47|25.76|28.01|25.35|0
1655269800000|2022-06-15 05:10:00|28.26|25.57|28.1|25.42|28.35|25.65|28.03|25.36|0
1655270100000|2022-06-15 05:15:00|28.15|25.46|28.38|25.68|28.41|25.7|28.12|25.44|0
1655270400000|2022-06-15 05:20:00|28.36|25.66|27.82|25.17|28.5|25.78|27.82|25.17|0
1655270700000|2022-06-15 05:25:00|27.85|25.2|27.79|25.15|27.88|25.23|27.56|24.94|0
1655271000000|2022-06-15 05:30:00|27.76|25.12|27.73|25.09|28|25.33|27.68|25.04|0
1655271300000|2022-06-15 05:35:00|27.76|25.12|28.08|25.41|28.11|25.43|27.7|25.07|0
1655271600000|2022-06-15 05:40:00|28.11|25.43|28.3|25.6|28.32|25.62|27.88|25.22|0
1655271900000|2022-06-15 05:45:00|28.27|25.58|28.85|26.1|28.86|26.11|28.2|25.51|0
1655272200000|2022-06-15 05:50:00|28.83|26.09|29.3|26.51|29.39|26.59|28.7|25.97|0
1655272500000|2022-06-15 05:55:00|29.33|26.53|28.97|26.21|29.71|26.91|28.97|26.21|0
1655272800000|2022-06-15 06:00:00|28.91|26.15|28.92|26.17|29.42|26.62|28.52|25.8|0
1655273100000|2022-06-15 06:05:00|28.93|26.18|29.68|26.88|29.68|26.88|28.93|26.18|0
1655273400000|2022-06-15 06:10:00|29.66|26.86|29.29|26.5|29.7|26.9|29.23|26.45|0
1655273700000|2022-06-15 06:15:00|29.26|26.48|29.34|26.54|29.44|26.64|28.9|26.15|0
1655274000000|2022-06-15 06:20:00|29.29|26.5|29.82|27.02|29.97|27.17|29.29|26.5|0
1655274300000|2022-06-15 06:25:00|29.73|26.93|29.73|26.93|29.99|27.19|29.44|26.64|0
1655274600000|2022-06-15 06:30:00|29.77|26.97|29.44|26.64|29.77|26.97|29.21|26.43|0
1655274900000|2022-06-15 06:35:00|29.45|26.65|29.58|26.78|29.7|26.9|29.35|26.55|0
1655275200000|2022-06-15 06:40:00|29.55|26.75|29.61|26.81|29.64|26.84|29.35|26.55|0
1655275500000|2022-06-15 06:45:00|29.58|26.78|29.17|26.39|29.61|26.81|29.14|26.36|0
1655275800000|2022-06-15 06:50:00|29.11|26.33|29.46|26.66|29.46|26.66|29.02|26.25|0
1655276100000|2022-06-15 06:55:00|29.45|26.65|28.67|25.94|30.29|27.49|28.6|25.87|0
1655276400000|2022-06-15 07:00:00|28.84|26.09|28.63|25.9|29.24|26.46|28.6|25.87|0
1655276700000|2022-06-15 07:05:00|28.43|26.03|28.11|25.71|28.52|26.12|27.91|25.51|0
1655277000000|2022-06-15 07:10:00|28.18|25.78|27.87|25.47|28.39|25.99|27.87|25.47|0
1655277300000|2022-06-15 07:15:00|27.93|25.53|28.53|26.13|28.69|26.29|27.9|25.5|0
1655277600000|2022-06-15 07:20:00|28.55|26.15|28.04|25.64|28.55|26.15|27.9|25.5|0
1655277900000|2022-06-15 07:25:00|27.99|25.59|28.3|25.9|28.32|25.92|27.76|25.36|0
1655278200000|2022-06-15 07:30:00|28.32|25.92|28.71|26.31|28.83|26.43|27.89|25.49|0
1655278500000|2022-06-15 07:35:00|28.69|26.29|29.09|26.69|29.17|26.77|28.61|26.21|0
1655278800000|2022-06-15 07:40:00|29.12|26.72|28.9|26.5|29.32|26.92|28.63|26.23|0
1655279100000|2022-06-15 07:45:00|28.87|26.47|28.09|25.69|28.87|26.47|27.5|25.1|0
1655279400000|2022-06-15 07:50:00|27.98|25.58|28.85|26.45|29.03|26.63|27.98|25.58|0
1655279700000|2022-06-15 07:55:00|28.88|26.48|29.2|26.8|29.24|26.84|28.84|26.44|0
1655280000000|2022-06-15 08:00:00|29.14|26.74|28.88|26.48|29.46|27.06|28.88|26.48|0
1655280300000|2022-06-15 08:05:00|28.91|26.51|29.6|27.2|29.9|27.5|28.88|26.48|0
1655280600000|2022-06-15 08:10:00|29.66|27.26|29.76|27.36|29.82|27.42|29.5|27.1|0
1655280900000|2022-06-15 08:15:00|29.72|27.32|29.9|27.5|29.99|27.59|29.54|27.14|0
1655281200000|2022-06-15 08:20:00|29.93|27.53|29.95|27.55|30.06|27.66|29.78|27.38|0
1655281500000|2022-06-15 08:25:00|30.01|27.61|30.3|27.9|31|28.6|30.01|27.61|0
1655281800000|2022-06-15 08:30:00|30.37|27.97|30.64|28.24|30.73|28.33|30.31|27.91|0
1655282100000|2022-06-15 08:35:00|30.61|28.21|30.61|28.21|30.64|28.24|30.31|27.91|0
1655282400000|2022-06-15 08:40:00|30.64|28.24|30.16|27.76|30.78|28.38|30.16|27.76|0
1655282700000|2022-06-15 08:45:00|30.19|27.79|29.64|27.24|30.25|27.85|29.57|27.17|0
1655283000000|2022-06-15 08:50:00|29.57|27.17|29.69|27.29|29.75|27.35|29.43|27.03|0
1655283300000|2022-06-15 08:55:00|29.67|27.27|29.6|27.2|29.75|27.35|29.48|27.08|0
1655283600000|2022-06-15 09:00:00|29.63|27.23|28.39|25.99|29.63|27.23|28.36|25.96|0
1655283900000|2022-06-15 09:05:00|28.36|25.96|28.56|26.16|28.65|26.25|28.33|25.93|0
1655284200000|2022-06-15 09:10:00|28.48|26.08|28.3|25.9|28.5|26.1|28.11|25.71|0
1655284500000|2022-06-15 09:15:00|28.28|25.88|28.45|26.05|28.67|26.27|28.22|25.82|0
1655284800000|2022-06-15 09:20:00|28.47|26.07|28.33|25.93|28.53|26.13|28.16|25.76|0
1655285100000|2022-06-15 09:25:00|28.37|25.97|28.64|26.24|28.7|26.3|28.25|25.85|0
1655285400000|2022-06-15 09:30:00|28.69|26.29|28.93|26.53|29.03|26.63|28.61|26.21|0
1655285700000|2022-06-15 09:35:00|28.9|26.5|28.44|26.04|28.93|26.53|28.36|25.96|0
1655286000000|2022-06-15 09:40:00|28.47|26.07|29.13|26.73|29.28|26.88|28.44|26.04|0
1655286300000|2022-06-15 09:45:00|29.14|26.74|28.83|26.43|29.28|26.88|28.73|26.33|0
1655286600000|2022-06-15 09:50:00|28.84|26.44|28.55|26.15|28.98|26.58|28.5|26.1|0
1655286900000|2022-06-15 09:55:00|28.52|26.12|28.98|26.58|29.01|26.61|28.37|25.97|0
1655287200000|2022-06-15 10:00:00|29|26.6|28.68|26.28|29|26.6|28.49|26.09|0
1655287500000|2022-06-15 10:05:00|28.69|26.29|28.52|26.12|28.69|26.29|28.32|25.92|0
1655287800000|2022-06-15 10:10:00|28.51|26.11|28.69|26.29|28.72|26.32|28.49|26.09|0
1655288100000|2022-06-15 10:15:00|28.72|26.32|28.78|26.38|28.86|26.46|28.43|26.03|0
1655288400000|2022-06-15 10:20:00|28.76|26.36|28.43|26.03|28.81|26.41|28.35|25.95|0
1655288700000|2022-06-15 10:25:00|28.46|26.06|28.19|25.79|28.52|26.12|28.01|25.61|0
1655289000000|2022-06-15 10:30:00|28.18|25.78|27.91|25.51|28.52|26.12|27.91|25.51|0
1655289300000|2022-06-15 10:35:00|27.9|25.5|28.46|26.06|28.77|26.37|27.83|25.43|0
1655289600000|2022-06-15 10:40:00|28.49|26.09|28.5|26.1|28.63|26.23|28.34|25.94|0
1655289900000|2022-06-15 10:45:00|28.49|26.09|30.28|27.88|30.79|28.39|28.32|25.92|0
1655290200000|2022-06-15 10:50:00|30.27|27.87|30.18|27.78|30.5|28.1|30.04|27.64|0
1655290500000|2022-06-15 10:55:00|30.13|27.73|30.06|27.66|30.38|27.98|30|27.6|0
1655290800000|2022-06-15 11:00:00|30.18|27.78|29.76|27.36|30.44|28.04|29.73|27.33|0
1655291100000|2022-06-15 11:05:00|29.68|27.28|30.2|27.8|30.2|27.8|29.68|27.28|0
1655291400000|2022-06-15 11:10:00|30.17|27.77|30.5|28.1|30.5|28.1|30.06|27.66|0
1655291700000|2022-06-15 11:15:00|30.51|28.11|30.74|28.34|30.98|28.58|30.51|28.11|0
1655292000000|2022-06-15 11:20:00|30.75|28.35|31.28|28.88|31.28|28.88|30.74|28.34|0
1655292300000|2022-06-15 11:25:00|31.25|28.85|31.67|29.27|31.67|29.27|31.25|28.85|0
1655292600000|2022-06-15 11:30:00|31.64|29.24|32.06|29.66|32.11|29.71|31.43|29.03|0
1655292900000|2022-06-15 11:35:00|32.04|29.64|31.46|29.06|32.07|29.67|31.4|29|0
1655293200000|2022-06-15 11:40:00|31.4|29|31.49|29.09|31.7|29.3|31.37|28.97|0
1655293500000|2022-06-15 11:45:00|31.5|29.1|31.15|28.75|31.5|29.1|31.03|28.63|0
1655293800000|2022-06-15 11:50:00|31.18|28.78|32.29|29.89|32.57|30.17|31.09|28.69|0
1655294100000|2022-06-15 11:55:00|32.26|29.86|32.45|30.05|33.19|30.79|32.26|29.86|0
1655294400000|2022-06-15 12:00:00|32.42|30.02|32.42|30.02|32.6|30.2|31.84|29.44|0
1655294700000|2022-06-15 12:05:00|32.48|30.08|31.87|29.47|32.59|30.19|31.82|29.42|0
1655295000000|2022-06-15 12:10:00|31.89|29.49|31.47|29.07|32.16|29.76|30.97|28.57|0
1655295300000|2022-06-15 12:15:00|31.45|29.05|31.18|28.78|31.61|29.21|31.03|28.63|0
1655295600000|2022-06-15 12:20:00|31.12|28.72|31.64|29.24|31.94|29.54|31.12|28.72|0
1655295900000|2022-06-15 12:25:00|31.67|29.27|31.41|29.01|31.82|29.42|31.27|28.87|0
1655296200000|2022-06-15 12:30:00|31.39|28.99|31.76|29.36|32.22|29.82|31.03|28.63|0
1655296500000|2022-06-15 12:35:00|31.79|29.39|31.73|29.33|31.97|29.57|31.48|29.08|0
1655296800000|2022-06-15 12:40:00|31.74|29.34|32.06|29.66|32.16|29.76|31.27|28.87|0
1655297100000|2022-06-15 12:45:00|32.1|29.7|32.94|30.54|32.97|30.57|31.99|29.59|0
1655297400000|2022-06-15 12:50:00|32.88|30.48|32.47|30.07|33.29|30.89|32.47|30.07|0
1655297700000|2022-06-15 12:55:00|32.44|30.04|32.5|30.1|32.63|30.23|32.09|29.69|0
1655298000000|2022-06-15 13:00:00|32.63|30.23|32.06|29.66|32.88|30.48|32|29.6|0
1655298300000|2022-06-15 13:05:00|32.09|29.69|31.91|29.51|32.31|29.91|31.87|29.47|0
1655298600000|2022-06-15 13:10:00|31.87|29.47|32.16|29.76|32.25|29.85|31.42|29.02|0
1655298900000|2022-06-15 13:15:00|32.12|29.72|32.34|29.94|32.37|29.97|31.69|29.29|0
1655299200000|2022-06-15 13:20:00|32.37|29.97|32.09|29.69|32.44|30.04|32.06|29.66|0
1655299500000|2022-06-15 13:25:00|32.12|29.72|32.03|29.63|32.25|29.85|31.94|29.54|0
1655299800000|2022-06-15 13:30:00|32.18|29.78|31.39|28.99|32.87|30.47|30.98|28.58|0
1655300100000|2022-06-15 13:35:00|31.48|29.08|31.39|28.99|31.94|29.54|30.51|28.11|0
1655300400000|2022-06-15 13:40:00|31.36|28.96|31.43|29.03|32.89|30.49|31.18|28.78|0
1655300700000|2022-06-15 13:45:00|31.64|29.24|31.95|29.55|32.14|29.74|31.46|29.06|0
1655301000000|2022-06-15 13:50:00|32.02|29.62|30.94|28.54|32.14|29.74|30.94|28.54|0
1655301300000|2022-06-15 13:55:00|30.91|28.51|31.34|28.94|31.96|29.56|30.91|28.51|0
1655301600000|2022-06-15 14:00:00|31.37|28.97|32.24|29.84|32.24|29.84|31.09|28.69|0
1655301900000|2022-06-15 14:05:00|32.05|29.65|31.96|29.56|32.49|30.09|31.89|29.49|0
1655302200000|2022-06-15 14:10:00|32.08|29.68|31.55|29.15|32.33|29.93|31.55|29.15|0
1655302500000|2022-06-15 14:15:00|31.43|29.03|31.48|29.08|32.2|29.8|31.21|28.81|0
1655302800000|2022-06-15 14:20:00|31.39|28.99|31.45|29.05|31.64|29.24|30.99|28.59|0
1655303100000|2022-06-15 14:25:00|31.51|29.11|31.51|29.11|31.67|29.27|31.08|28.68|0
1655303400000|2022-06-15 14:30:00|31.61|29.21|30.78|28.38|31.61|29.21|30.38|27.98|0
1655303700000|2022-06-15 14:35:00|30.84|28.44|30.62|28.22|31.05|28.65|30.53|28.13|0
1655304000000|2022-06-15 14:40:00|30.56|28.16|30.29|27.89|30.77|28.37|30.17|27.77|0
1655304300000|2022-06-15 14:45:00|30.17|27.77|30.2|27.8|30.32|27.92|29.81|27.41|0
1655304600000|2022-06-15 14:50:00|30.05|27.65|29.14|26.74|30.26|27.86|29.02|26.62|0
1655304900000|2022-06-15 14:55:00|29.16|26.76|30.52|28.12|30.61|28.21|28.95|26.55|0
1655305200000|2022-06-15 15:00:00|30.49|28.09|30.46|28.06|30.82|28.42|30.28|27.88|0
1655305500000|2022-06-15 15:05:00|30.52|28.12|30.07|27.67|30.7|28.3|30.01|27.61|0
1655305800000|2022-06-15 15:10:00|30.04|27.64|29.45|27.05|30.25|27.85|29.39|26.99|0
1655306100000|2022-06-15 15:15:00|29.42|27.02|29.56|27.16|29.84|27.44|29.3|26.9|0
1655306400000|2022-06-15 15:20:00|29.53|27.13|29.8|27.4|29.89|27.49|29.12|26.72|0
1655306700000|2022-06-15 15:25:00|29.83|27.43|30.51|28.11|30.54|28.14|29.33|26.93|0
1655307000000|2022-06-15 15:30:00|30.45|28.05|30.33|27.93|30.75|28.35|30.12|27.72|0
1655307300000|2022-06-15 15:35:00|30.27|27.87|30.81|28.41|31.05|28.65|30.27|27.87|0
1655307600000|2022-06-15 15:40:00|30.78|28.38|30.12|27.72|31.23|28.83|30|27.6|0
1655307900000|2022-06-15 15:45:00|30.15|27.75|30.09|27.69|30.51|28.11|30.03|27.63|0
1655308200000|2022-06-15 15:50:00|29.54|27.14|29.24|26.84|29.54|27.14|28.85|26.45|0
1655308500000|2022-06-15 15:55:00|29.26|26.86|29.08|26.68|29.7|27.3|29.02|26.62|0
1655308800000|2022-06-15 16:00:00|29.11|26.71|29.29|26.89|29.49|27.09|28.99|26.59|0
1655309100000|2022-06-15 16:05:00|29.31|26.91|28.93|26.53|29.31|26.91|28.73|26.33|0
1655309400000|2022-06-15 16:10:00|28.87|26.47|29.49|27.09|29.52|27.12|28.87|26.47|0
1655309700000|2022-06-15 16:15:00|29.55|27.15|29.76|27.36|30.03|27.63|29.37|26.97|0
1655310000000|2022-06-15 16:20:00|29.79|27.39|30.49|28.09|30.59|28.19|29.46|27.06|0
1655310300000|2022-06-15 16:25:00|30.46|28.06|30.34|27.94|30.53|28.13|30.16|27.76|0
1655310600000|2022-06-15 16:30:00|30.4|28|30.22|27.82|30.71|28.31|30.1|27.7|0
1655310900000|2022-06-15 16:35:00|30.19|27.79|29.83|27.43|30.31|27.91|29.8|27.4|0
1655311200000|2022-06-15 16:40:00|29.8|27.4|29.3|26.9|29.92|27.52|29.09|26.69|0
1655311500000|2022-06-15 16:45:00|29.36|26.96|29.41|27.01|29.41|27.01|29.06|26.66|0
1655311800000|2022-06-15 16:50:00|29.47|27.07|28.57|26.17|29.47|27.07|28.48|26.08|0
1655312100000|2022-06-15 16:55:00|28.54|26.14|28.11|25.71|28.57|26.17|27.98|25.58|0
1655312400000|2022-06-15 17:00:00|28.06|25.66|28.6|26.2|28.77|26.37|28.06|25.66|0
1655312700000|2022-06-15 17:05:00|28.63|26.23|28.42|26.02|28.74|26.34|28.25|25.85|0
1655313000000|2022-06-15 17:10:00|28.45|26.05|28.86|26.46|29.03|26.63|28.31|25.91|0
1655313300000|2022-06-15 17:15:00|28.88|26.48|28.85|26.45|28.94|26.54|28.51|26.11|0
1655313600000|2022-06-15 17:20:00|28.88|26.48|29.62|27.22|29.73|27.33|28.71|26.31|0
1655313900000|2022-06-15 17:25:00|29.56|27.16|30.83|28.43|30.98|28.58|29.31|26.91|0
1655314200000|2022-06-15 17:30:00|30.86|28.46|30.65|28.25|30.98|28.58|30.62|28.22|0
1655314500000|2022-06-15 17:35:00|30.68|28.28|30.84|28.44|30.86|28.46|30.41|28.01|0
1655314800000|2022-06-15 17:40:00|30.83|28.43|30.59|28.19|30.86|28.46|30.49|28.09|0
1655315100000|2022-06-15 17:45:00|30.55|28.15|29.93|27.53|30.68|28.28|29.9|27.5|0
1655315400000|2022-06-15 17:50:00|29.96|27.56|31|28.6|31.01|28.61|28.98|26.58|0
1655315700000|2022-06-15 17:55:00|30.91|28.51|31.84|29.44|32.38|29.98|30.88|28.48|0
1655316000000|2022-06-15 18:00:00|31.7|29.3|28.3|25.9|34.17|31.77|27.38|24.98|0
1655316300000|2022-06-15 18:05:00|27.91|25.51|28.77|26.37|29.61|27.21|26.61|24.21|0
1655316600000|2022-06-15 18:10:00|28.64|26.24|28.26|25.86|28.81|26.41|26.92|24.52|0
1655316900000|2022-06-15 18:15:00|28.34|25.94|29.19|26.79|30.67|28.27|27.65|25.25|0
1655317200000|2022-06-15 18:20:00|29.39|26.99|27.64|25.24|30.19|27.79|27.17|24.77|0
1655317500000|2022-06-15 18:25:00|27.92|25.52|27.31|24.91|28.68|26.28|27.31|24.91|0
1655317800000|2022-06-15 18:30:00|27.2|24.8|27.22|24.82|28|25.6|23.27|21.06|0
1655318100000|2022-06-15 18:35:00|27.39|24.99|30.11|27.71|31.31|28.91|26.29|23.89|0
1655318400000|2022-06-15 18:40:00|29.72|27.32|34.07|31.19|34.84|31.96|29.44|27.04|0
1655318700000|2022-06-15 18:45:00|34.51|31.63|33.79|30.19|37.51|33.91|33.76|30.16|0
1655319000000|2022-06-15 18:50:00|34.26|30.66|31.31|27.71|34.6|31|30.25|26.65|0
1655319300000|2022-06-15 18:55:00|31.46|27.86|30.32|26.72|32.14|28.54|29.35|25.75|0
1655319600000|2022-06-15 19:00:00|30.44|26.84|30.96|28.08|32.66|29.06|30.17|26.84|0
1655319900000|2022-06-15 19:05:00|31.24|28.36|31.98|29.1|32.2|29.32|30.47|27.59|0
1655320200000|2022-06-15 19:10:00|31.95|29.07|30.93|28.05|32.58|29.7|29.84|26.96|0
1655320500000|2022-06-15 19:15:00|30.79|27.91|31.2|28.32|31.31|28.43|29.83|26.95|0
1655320800000|2022-06-15 19:20:00|31.25|28.37|33.41|30.53|33.59|30.71|30.63|27.75|0
1655321100000|2022-06-15 19:25:00|33.49|30.61|34.18|31.3|35.12|32.24|32.7|29.82|0
1655321400000|2022-06-15 19:30:00|34.11|31.23|36.13|33.25|36.64|33.76|33.38|30.5|0
1655321700000|2022-06-15 19:35:00|36.31|33.43|33.24|30.36|36.59|33.71|33.01|30.13|0
1655322000000|2022-06-15 19:40:00|33.04|30.16|32.82|29.94|33.97|31.09|31.12|28.24|0
1655322300000|2022-06-15 19:45:00|32.62|29.74|33.68|30.8|33.68|30.8|32.17|29.29|0
1655322600000|2022-06-15 19:50:00|32.77|29.89|31.91|29.03|32.84|29.96|31.18|28.3|0
1655322900000|2022-06-15 19:55:00|31.98|29.1|31.72|28.84|32.89|30.01|31.66|28.78|0
1655323200000|2022-06-15 20:00:00|32.19|29.31|31.97|29.09|32.25|29.37|31.84|28.96|0
1655323500000|2022-06-15 20:05:00|31.91|29.03|32.38|29.5|32.47|29.59|31.91|29.03|0
1655323800000|2022-06-15 20:10:00|32.34|29.46|31.47|28.59|32.44|29.56|31.47|28.59|0
1655324100000|2022-06-15 20:15:00|31.5|28.62|31.55|28.19|32.02|28.66|31.49|28.13|0
1655324400000|2022-06-15 20:20:00|31.51|28.15|32.32|28.96|32.57|29.21|31.13|27.77|0
1655324700000|2022-06-15 20:25:00|32.38|29.02|32.4|29.04|32.51|29.15|32.33|28.97|0
1655325000000|2022-06-15 20:30:00|32.44|29.08|32.96|29.6|33.01|29.65|32.44|29.08|0
1655325300000|2022-06-15 20:35:00|32.95|29.59|33.26|29.9|33.42|30.06|32.95|29.59|0
1655325600000|2022-06-15 20:40:00|33.23|29.87|33.49|30.13|33.49|30.13|33.1|29.74|0
1655325900000|2022-06-15 20:45:00|33.39|30.03|33.52|30.16|33.52|30.16|33.09|29.73|0
1655326200000|2022-06-15 20:50:00|33.5|30.14|33.17|30.37|33.57|30.41|33.05|29.95|0
1655326500000|2022-06-15 20:55:00|33.16|30.36|32.74|29.94|33.22|30.42|32.69|29.89|0
1655326800000|2022-06-15 21:00:00|32.84|30.04|32.82|30.02|32.84|30.04|32.72|29.92|0
1655327100000|2022-06-15 21:05:00|32.83|30.03|32.89|30.09|32.92|30.12|32.83|30.03|0
1655327400000|2022-06-15 21:10:00|32.88|30.08|32.87|30.07|32.92|30.12|32.83|30.03|0
1655327700000|2022-06-15 21:15:00|32.86|30.06|32.94|30.14|32.96|30.16|32.86|30.06|0
1655328000000|2022-06-15 21:20:00|32.95|30.15|32.91|30.11|32.99|30.19|32.9|30.1|0
1655328300000|2022-06-15 21:25:00|32.99|30.19|33.07|30.27|33.08|30.28|32.99|30.19|0
1655328600000|2022-06-15 21:30:00|33.09|30.29|33.08|30.28|33.09|30.29|33.04|30.24|0
1655328900000|2022-06-15 21:35:00|33.1|30.3|33.21|30.41|33.22|30.42|33.1|30.3|0
1655329200000|2022-06-15 21:40:00|33.22|30.42|33.31|30.51|33.33|30.53|33.21|30.41|0
1655329500000|2022-06-15 21:45:00|33.29|30.49|33.42|30.62|33.42|30.62|33.24|30.44|0
1655329800000|2022-06-15 21:50:00|33.41|30.61|33.31|30.51|33.42|30.62|33.31|30.51|0
1655330100000|2022-06-15 21:55:00|33.32|30.52|33.38|30.58|33.39|30.59|33.32|30.52|0
1655330400000|2022-06-15 22:00:00|34.02|31.22|33.77|30.97|34.02|31.22|33.5|30.7|0
1655330700000|2022-06-15 22:05:00|33.76|30.96|33.97|31.17|33.97|31.17|33.68|30.88|0
1655331000000|2022-06-15 22:10:00|33.94|31.14|34.54|31.74|34.61|31.81|33.94|31.14|0
1655331300000|2022-06-15 22:15:00|34.56|31.76|35.89|33.09|35.92|33.12|34.56|31.76|0
1655331600000|2022-06-15 22:20:00|35.92|33.12|35.58|32.78|35.94|33.14|35.51|32.71|0
1655331900000|2022-06-15 22:25:00|35.6|32.8|35.71|32.91|35.75|32.95|35.41|32.61|0
1655332200000|2022-06-15 22:30:00|35.75|32.95|35.66|32.86|35.88|33.08|35.44|32.64|0
1655332500000|2022-06-15 22:35:00|35.65|32.85|35.56|32.76|35.68|32.88|35.44|32.64|0
1655332800000|2022-06-15 22:40:00|35.51|32.71|35.37|32.57|35.53|32.73|35.21|32.41|0
1655333100000|2022-06-15 22:45:00|35.41|32.61|35.29|32.49|35.41|32.61|35.24|32.44|0
1655333400000|2022-06-15 22:50:00|35.3|32.5|35.14|32.34|35.41|32.61|35.1|32.3|0
1655333700000|2022-06-15 22:55:00|35.1|32.3|35.59|32.79|35.62|32.82|35.1|32.3|0
1655334000000|2022-06-15 23:00:00|35.61|32.81|35.28|32.48|35.64|32.84|35.27|32.47|0
1655334300000|2022-06-15 23:05:00|35.27|32.47|35.32|32.52|35.4|32.6|35.23|32.43|0
1655334600000|2022-06-15 23:10:00|35.3|32.5|35.27|32.47|35.4|32.6|35.2|32.4|0
1655334900000|2022-06-15 23:15:00|35.21|32.41|35.18|32.38|35.23|32.43|35.1|32.3|0
1655335200000|2022-06-15 23:20:00|35.2|32.4|35.16|32.36|35.3|32.5|35.16|32.36|0
1655335500000|2022-06-15 23:25:00|35.15|32.35|35.36|32.56|35.4|32.6|35.13|32.33|0
1655335800000|2022-06-15 23:30:00|35.38|32.58|35.4|32.6|35.4|32.6|35.3|32.5|0
1655336100000|2022-06-15 23:35:00|35.5|32.7|35.9|33.1|35.9|33.1|35.5|32.7|0
1655336400000|2022-06-15 23:40:00|35.87|33.07|36.4|33.6|36.4|33.6|35.8|33|0
1655336700000|2022-06-15 23:45:00|36.42|33.62|36.45|33.65|36.62|33.82|36.31|33.51|0
1655337000000|2022-06-15 23:50:00|36.47|33.67|36.62|33.82|36.8|34|36.47|33.67|0
1655337300000|2022-06-15 23:55:00|36.66|33.86|36.92|34.12|36.93|34.13|36.62|33.82|0
1655337600000|2022-06-16 00:00:00|36.76|33.96|36.98|34.18|36.98|34.18|36.38|33.58|0
1655337900000|2022-06-16 00:05:00|36.97|34.17|36.76|33.96|36.98|34.18|36.41|33.61|0
1655338200000|2022-06-16 00:10:00|36.74|33.94|37|34.2|37|34.2|36.55|33.75|0
1655338500000|2022-06-16 00:15:00|36.97|34.17|37.03|34.23|37.04|34.24|36.65|33.85|0
1655338800000|2022-06-16 00:20:00|37|34.2|37.24|34.44|37.38|34.58|36.81|34.01|0
1655339100000|2022-06-16 00:25:00|37.21|34.41|37.36|34.56|37.52|34.72|37.17|34.37|0
1655339400000|2022-06-16 00:30:00|37.38|34.58|37.38|34.58|37.67|34.87|37.35|34.55|0
1655339700000|2022-06-16 00:35:00|37.35|34.55|37.33|34.53|37.56|34.76|37.28|34.48|0
1655340000000|2022-06-16 00:40:00|37.35|34.55|37.22|34.42|37.38|34.58|37.2|34.4|0
1655340300000|2022-06-16 00:45:00|37.24|34.44|37.2|34.4|37.27|34.47|37.2|34.4|0
1655340600000|2022-06-16 00:50:00|37.22|34.42|37.38|34.58|37.38|34.58|37.2|34.4|0
1655340900000|2022-06-16 00:55:00|37.34|34.54|37.24|34.44|37.38|34.58|37.2|34.4|0
1655341200000|2022-06-16 01:00:00|37.2|34.4|37.36|34.56|37.38|34.58|37.2|34.4|0
1655341500000|2022-06-16 01:05:00|37.38|34.58|37.83|35.03|37.98|35.18|37.3|34.5|0
1655341800000|2022-06-16 01:10:00|37.87|35.07|38.62|35.82|38.62|35.82|37.87|35.07|0
1655342100000|2022-06-16 01:15:00|38.59|35.79|38.37|35.57|38.59|35.79|38.12|35.32|0
1655342400000|2022-06-16 01:20:00|38.33|35.53|37.9|35.1|38.33|35.53|37.83|35.03|0
1655342700000|2022-06-16 01:25:00|37.87|35.07|37.7|34.9|37.99|35.19|37.69|34.89|0
1655343000000|2022-06-16 01:30:00|37.69|34.89|37.23|34.43|37.72|34.92|37.19|34.39|0
1655343300000|2022-06-16 01:35:00|37.26|34.46|36.84|34.04|37.47|34.67|36.81|34.01|0
1655343600000|2022-06-16 01:40:00|36.86|34.06|35.94|33.14|36.86|34.06|35.94|33.14|0
1655343900000|2022-06-16 01:45:00|35.98|33.18|36.01|33.21|36.15|33.35|35.67|32.87|0
1655344200000|2022-06-16 01:50:00|35.94|33.14|36.04|33.24|36.11|33.31|35.84|33.04|0
1655344500000|2022-06-16 01:55:00|36.08|33.28|35.91|33.11|36.22|33.42|35.74|32.94|0
1655344800000|2022-06-16 02:00:00|35.87|33.07|36.21|33.41|36.25|33.45|35.87|33.07|0
1655345100000|2022-06-16 02:05:00|36.25|33.45|35.48|32.68|36.25|33.45|35.46|32.66|0
1655345400000|2022-06-16 02:10:00|35.46|32.66|35.5|32.7|35.63|32.83|35.23|32.43|0
1655345700000|2022-06-16 02:15:00|35.46|32.66|35.39|32.59|35.87|33.07|35.36|32.56|0
1655346000000|2022-06-16 02:20:00|35.36|32.56|35.33|32.53|35.7|32.9|35.33|32.53|0
1655346300000|2022-06-16 02:25:00|35.36|32.56|35.12|32.32|35.53|32.73|34.99|32.19|0
1655346600000|2022-06-16 02:30:00|35.16|32.36|35.49|32.69|35.56|32.76|35.09|32.29|0
1655346900000|2022-06-16 02:35:00|35.42|32.62|35.63|32.83|35.68|32.88|35.39|32.59|0
1655347200000|2022-06-16 02:40:00|35.64|32.84|36|33.2|36.03|33.23|35.52|32.72|0
1655347500000|2022-06-16 02:45:00|36.03|33.23|36.03|33.23|36.27|33.47|35.96|33.16|0
1655347800000|2022-06-16 02:50:00|36|33.2|35.93|33.13|36.24|33.44|35.9|33.1|0
1655348100000|2022-06-16 02:55:00|35.96|33.16|36.03|33.23|36.03|33.23|35.86|33.06|0
1655348400000|2022-06-16 03:00:00|36|33.2|36.13|33.33|36.17|33.37|35.96|33.16|0
1655348700000|2022-06-16 03:05:00|36.11|33.31|36.34|33.54|36.34|33.54|36.06|33.26|0
1655349000000|2022-06-16 03:10:00|36.3|33.5|36.61|33.81|36.61|33.81|36.27|33.47|0
1655349300000|2022-06-16 03:15:00|36.63|33.83|36.65|33.85|36.79|33.99|36.51|33.71|0
1655349600000|2022-06-16 03:20:00|36.63|33.83|36.97|34.17|36.99|34.19|36.61|33.81|0
1655349900000|2022-06-16 03:25:00|36.96|34.16|36.92|34.12|37.06|34.26|36.78|33.98|0
1655350200000|2022-06-16 03:30:00|36.89|34.09|36.71|33.91|36.99|34.19|36.68|33.88|0
1655350500000|2022-06-16 03:35:00|36.68|33.88|35.82|33.02|36.68|33.88|35.8|33|0
1655350800000|2022-06-16 03:40:00|35.85|33.05|35.65|32.85|35.89|33.09|35.44|32.64|0
1655351100000|2022-06-16 03:45:00|35.61|32.81|35.44|32.64|35.85|33.05|35.38|32.58|0
1655351400000|2022-06-16 03:50:00|35.48|32.68|35.14|32.34|35.66|32.86|35.1|32.3|0
1655351700000|2022-06-16 03:55:00|35.12|32.32|35.3|32.5|35.34|32.54|35.07|32.27|0
1655352000000|2022-06-16 04:00:00|35.29|32.49|34.75|31.95|35.59|32.79|34.75|31.95|0
1655352300000|2022-06-16 04:05:00|34.7|31.9|34.88|32.08|35.04|32.24|34.7|31.9|0
1655352600000|2022-06-16 04:10:00|34.9|32.1|34.97|32.17|35|32.2|34.53|31.73|0
1655352900000|2022-06-16 04:15:00|35|32.2|34.57|31.77|35|32.2|34.53|31.73|0
1655353200000|2022-06-16 04:20:00|34.55|31.75|34.27|31.47|34.95|32.15|34.27|31.47|0
1655353500000|2022-06-16 04:25:00|34.28|31.48|34.5|31.7|34.73|31.93|34.27|31.47|0
1655353800000|2022-06-16 04:30:00|34.53|31.73|34.96|32.16|35|32.2|34.46|31.66|0
1655354100000|2022-06-16 04:35:00|34.93|32.13|34.93|32.13|34.96|32.16|34.76|31.96|0
1655354400000|2022-06-16 04:40:00|34.94|32.14|34.26|31.46|34.96|32.16|34.2|31.4|0
1655354700000|2022-06-16 04:45:00|34.3|31.5|34.36|31.56|34.43|31.63|34.2|31.4|0
1655355000000|2022-06-16 04:50:00|34.39|31.59|34.23|31.43|34.39|31.59|34.16|31.36|0
1655355300000|2022-06-16 04:55:00|34.26|31.46|33.93|31.13|34.46|31.66|33.93|31.13|0
1655355600000|2022-06-16 05:00:00|33.97|31.17|33.66|30.86|34.13|31.33|33.54|30.74|0
1655355900000|2022-06-16 05:05:00|33.67|30.87|33.35|30.55|33.7|30.9|33.25|30.45|0
1655356200000|2022-06-16 05:10:00|33.32|30.52|32.8|30|33.41|30.61|32.61|29.81|0
1655356500000|2022-06-16 05:15:00|32.82|30.02|32.96|30.16|33.12|30.32|32.69|29.89|0
1655356800000|2022-06-16 05:20:00|32.93|30.13|32.9|30.1|33.25|30.45|32.8|30|0
1655357100000|2022-06-16 05:25:00|32.91|30.11|33.06|30.26|33.42|30.62|32.9|30.1|0
1655357400000|2022-06-16 05:30:00|33.07|30.27|32.44|29.64|33.25|30.45|32.42|29.62|0
1655357700000|2022-06-16 05:35:00|32.45|29.65|32.33|29.53|32.48|29.68|32.08|29.28|0
1655358000000|2022-06-16 05:40:00|32.29|29.49|32.37|29.57|32.67|29.87|32.2|29.4|0
1655358300000|2022-06-16 05:45:00|32.39|29.59|32.17|29.37|32.39|29.59|31.89|29.09|0
1655358600000|2022-06-16 05:50:00|32.12|29.32|31.36|28.56|32.17|29.37|31.36|28.56|0
1655358900000|2022-06-16 05:55:00|31.39|28.59|31.27|28.47|31.48|28.68|31.27|28.47|0
1655359200000|2022-06-16 06:00:00|31.45|28.65|31.48|28.68|32.13|29.33|31.39|28.59|0
1655359500000|2022-06-16 06:05:00|31.51|28.71|31.48|28.68|31.54|28.74|31.09|28.29|0
1655359800000|2022-06-16 06:10:00|31.39|28.59|31.28|28.48|31.54|28.74|31.18|28.38|0
1655360100000|2022-06-16 06:15:00|31.3|28.5|30.99|28.19|31.54|28.74|30.95|28.15|0
1655360400000|2022-06-16 06:20:00|30.95|28.15|30.93|28.13|31.2|28.4|30.81|28.01|0
1655360700000|2022-06-16 06:25:00|31.02|28.22|31.12|28.32|31.58|28.78|30.4|27.6|0
1655361000000|2022-06-16 06:30:00|31.09|28.29|29.95|27.15|31.12|28.32|29.48|26.68|0
1655361300000|2022-06-16 06:35:00|29.86|27.06|29.45|26.65|29.92|27.12|29.38|26.58|0
1655361600000|2022-06-16 06:40:00|29.42|26.62|29.3|26.51|29.42|26.62|28.64|25.91|0
1655361900000|2022-06-16 06:45:00|29.33|26.54|29.7|26.9|29.86|27.06|29.27|26.49|0
1655362200000|2022-06-16 06:50:00|29.6|26.8|29.86|27.06|30.53|27.73|29.32|26.52|0
1655362500000|2022-06-16 06:55:00|29.98|27.18|29.89|27.09|30.11|27.31|29.67|26.87|0
1655362800000|2022-06-16 07:00:00|29.86|27.06|30.4|27.04|30.64|27.28|29.51|26.63|0
1655363100000|2022-06-16 07:05:00|30.04|27.16|29.75|26.87|30.22|27.34|29.68|26.8|0
1655363400000|2022-06-16 07:10:00|29.84|26.96|29.66|26.78|29.87|26.99|29.03|26.15|0
1655363700000|2022-06-16 07:15:00|29.63|26.75|27.12|24.24|29.63|26.75|26.64|23.76|0
1655364000000|2022-06-16 07:20:00|27.16|24.28|25.92|23.04|27.16|24.28|25.92|23.04|0
1655364300000|2022-06-16 07:25:00|25.97|23.09|27.3|24.42|27.44|24.56|25.08|22.2|0
1655364600000|2022-06-16 07:30:00|27.25|24.37|25.46|22.58|27.25|24.37|24.99|22.11|0
1655364900000|2022-06-16 07:35:00|25.55|22.67|26.28|23.4|26.82|23.94|24.96|22.08|0
1655365200000|2022-06-16 07:40:00|26.38|23.5|26.77|23.89|26.79|23.91|25.78|22.9|0
1655365500000|2022-06-16 07:45:00|26.71|23.83|26.61|23.73|27.17|24.29|26.32|23.44|0
1655365800000|2022-06-16 07:50:00|26.63|23.75|26.47|23.59|26.63|23.75|25.62|22.74|0
1655366100000|2022-06-16 07:55:00|26.49|23.61|26.66|23.78|27.03|24.15|26.08|23.2|0
1655366400000|2022-06-16 08:00:00|26.58|23.7|27.54|24.66|27.68|24.8|26.31|23.43|0
1655366700000|2022-06-16 08:05:00|27.57|24.69|26.77|23.89|27.63|24.75|26.73|23.85|0
1655367000000|2022-06-16 08:10:00|26.78|23.9|26.73|23.85|26.86|23.98|26.38|23.5|0
1655367300000|2022-06-16 08:15:00|26.69|23.81|26.57|23.69|27.1|24.22|26.57|23.69|0
1655367600000|2022-06-16 08:20:00|26.58|23.7|26.54|23.66|26.78|23.9|26.05|23.17|0
1655367900000|2022-06-16 08:25:00|26.51|23.63|26.79|23.91|27.02|24.14|26.33|23.45|0
1655368200000|2022-06-16 08:30:00|26.78|23.9|25.76|22.88|26.82|23.94|25.76|22.88|0
1655368500000|2022-06-16 08:35:00|25.7|22.82|26.35|23.47|26.35|23.47|25.59|22.71|0
1655368800000|2022-06-16 08:40:00|26.36|23.48|25.54|22.66|26.36|23.48|25.46|22.58|0
1655369100000|2022-06-16 08:45:00|25.56|22.68|25.95|23.07|26|23.12|25.56|22.68|0
1655369400000|2022-06-16 08:50:00|25.93|23.05|25.18|22.3|25.93|23.05|24.88|22|0
1655369700000|2022-06-16 08:55:00|25.19|22.31|24.48|21.6|25.21|22.33|24.46|21.58|0
1655370000000|2022-06-16 09:00:00|24.45|21.57|24.85|21.97|24.85|21.97|23.62|20.74|0
1655370300000|2022-06-16 09:05:00|24.83|21.95|24.51|21.63|24.83|21.95|24.25|21.37|0
1655370600000|2022-06-16 09:10:00|24.47|21.59|24.99|22.11|25.06|22.18|24.4|21.52|0
1655370900000|2022-06-16 09:15:00|24.98|22.1|24.94|22.06|25.44|22.56|24.84|21.96|0
1655371200000|2022-06-16 09:20:00|24.96|22.08|25.04|22.16|25.09|22.21|24.18|21.3|0
1655371500000|2022-06-16 09:25:00|25|22.12|25.41|22.53|25.47|22.59|24.94|22.06|0
1655371800000|2022-06-16 09:30:00|25.33|22.45|24.39|21.51|25.46|22.58|24.36|21.48|0
1655372100000|2022-06-16 09:35:00|24.41|21.53|24.37|21.49|24.6|21.72|24.31|21.43|0
1655372400000|2022-06-16 09:40:00|24.41|21.53|24.44|21.56|24.73|21.85|24.04|21.16|0
1655372700000|2022-06-16 09:45:00|24.39|21.51|24.8|21.92|24.8|21.92|24.27|21.39|0
1655373000000|2022-06-16 09:50:00|24.83|21.95|24.9|22.02|24.93|22.05|24.45|21.57|0
1655373300000|2022-06-16 09:55:00|24.93|22.05|25.18|22.3|25.3|22.42|24.72|21.84|0
1655373600000|2022-06-16 10:00:00|25.19|22.31|25.63|22.75|25.69|22.81|24.72|21.84|0
1655373900000|2022-06-16 10:05:00|25.6|22.72|25.58|22.7|25.74|22.86|25.45|22.57|0
1655374200000|2022-06-16 10:10:00|25.61|22.73|25.43|22.55|25.94|23.06|25.4|22.52|0
1655374500000|2022-06-16 10:15:00|25.44|22.56|25.68|22.8|25.68|22.8|25.27|22.39|0
1655374800000|2022-06-16 10:20:00|25.55|22.67|24.84|21.96|25.55|22.67|24.74|21.86|0
1655375100000|2022-06-16 10:25:00|24.82|21.94|24.64|21.76|24.89|22.01|24.62|21.74|0
1655375400000|2022-06-16 10:30:00|24.62|21.74|24.43|21.55|24.81|21.93|24.36|21.48|0
1655375700000|2022-06-16 10:35:00|24.41|21.53|24.33|21.45|24.51|21.63|24.22|21.34|0
1655376000000|2022-06-16 10:40:00|24.32|21.44|24.37|21.49|24.39|21.51|24.22|21.34|0
1655376300000|2022-06-16 10:45:00|24.36|21.48|24.62|21.74|24.67|21.79|24.17|21.29|0
1655376600000|2022-06-16 10:50:00|24.59|21.71|24.35|21.47|24.74|21.86|24.07|21.19|0
1655376900000|2022-06-16 10:55:00|24.37|21.49|24.3|21.42|24.89|22.01|24.13|21.25|0
1655377200000|2022-06-16 11:00:00|24.34|21.46|25.04|22.16|25.18|22.3|24.34|21.46|0
1655377500000|2022-06-16 11:05:00|25.03|22.15|25.05|22.17|25.44|22.56|24.89|22.01|0
1655377800000|2022-06-16 11:10:00|25.06|22.18|25.23|22.35|25.35|22.47|24.74|21.86|0
1655378100000|2022-06-16 11:15:00|25.26|22.38|24.98|22.1|25.26|22.38|24.75|21.87|0
1655378400000|2022-06-16 11:20:00|25|22.12|25.03|22.15|25.2|22.32|24.72|21.84|0
1655378700000|2022-06-16 11:25:00|25.07|22.19|25.73|22.85|25.95|23.07|25|22.12|0
1655379000000|2022-06-16 11:30:00|25.63|22.75|25.76|22.88|25.81|22.93|25.13|22.25|0
1655379300000|2022-06-16 11:35:00|25.78|22.9|25.55|22.67|25.91|23.03|25.5|22.62|0
1655379600000|2022-06-16 11:40:00|25.5|22.62|24.45|21.57|25.61|22.73|24.24|21.36|0
1655379900000|2022-06-16 11:45:00|24.43|21.55|23.89|21.01|24.43|21.55|23.81|20.93|0
1655380200000|2022-06-16 11:50:00|23.91|21.03|24.18|21.3|24.2|21.32|23.79|20.91|0
1655380500000|2022-06-16 11:55:00|24.15|21.27|24.72|21.84|24.85|21.97|24.03|21.15|0
1655380800000|2022-06-16 12:00:00|24.7|21.82|25.51|22.63|25.76|22.88|24.52|21.64|0
1655381100000|2022-06-16 12:05:00|25.56|22.68|25.97|23.09|26.1|23.22|25.48|22.6|0
1655381400000|2022-06-16 12:10:00|25.94|23.06|26.18|23.3|26.39|23.51|25.86|22.98|0
1655381700000|2022-06-16 12:15:00|26.15|23.27|25.53|22.65|26.39|23.51|25.48|22.6|0
1655382000000|2022-06-16 12:20:00|25.57|22.69|26.33|23.45|26.41|23.53|25.55|22.67|0
1655382300000|2022-06-16 12:25:00|26.31|23.43|26.03|23.15|26.57|23.69|25.9|23.02|0
1655382600000|2022-06-16 12:30:00|26|23.12|26.29|23.41|26.57|23.69|25.77|22.89|0
1655382900000|2022-06-16 12:35:00|26.33|23.45|26.81|23.93|27.13|24.25|26.09|23.21|0
1655383200000|2022-06-16 12:40:00|26.78|23.9|26.17|23.29|26.81|23.93|26.02|23.14|0
1655383500000|2022-06-16 12:45:00|26.15|23.27|25.73|22.85|26.36|23.48|25.63|22.75|0
1655383800000|2022-06-16 12:50:00|25.75|22.87|25.73|22.85|26.01|23.13|25.63|22.75|0
1655384100000|2022-06-16 12:55:00|25.75|22.87|25.38|22.5|25.91|23.03|25.22|22.34|0
1655384400000|2022-06-16 13:00:00|25.37|22.49|25.05|22.17|25.86|22.98|25|22.12|0
1655384700000|2022-06-16 13:05:00|25.04|22.16|24.82|21.94|25.13|22.25|24.57|21.69|0
1655385000000|2022-06-16 13:10:00|24.8|21.92|25.19|22.31|25.34|22.46|24.8|21.92|0
1655385300000|2022-06-16 13:15:00|25.16|22.28|24.93|22.05|25.21|22.33|24.88|22|0
1655385600000|2022-06-16 13:20:00|24.91|22.03|24.61|21.73|25.01|22.13|24.58|21.7|0
1655385900000|2022-06-16 13:25:00|24.56|21.68|24.48|21.6|24.83|21.95|24.38|21.5|0
1655386200000|2022-06-16 13:30:00|24.51|21.63|23.56|20.68|24.88|22|23.46|20.58|0
1655386500000|2022-06-16 13:35:00|23.51|20.63|22.82|19.94|23.99|21.11|22.36|19.48|0
1655386800000|2022-06-16 13:40:00|22.8|19.92|22.47|19.59|23.15|20.27|22.15|19.27|0
1655387100000|2022-06-16 13:45:00|22.43|19.55|23.5|20.62|23.99|21.11|22.33|19.45|0
1655387400000|2022-06-16 13:50:00|23.43|20.55|22.14|19.26|23.43|20.55|21.97|19.09|0
1655387700000|2022-06-16 13:55:00|22.89|20.01|23.14|20.26|23.75|20.87|22.8|19.92|0
1655388000000|2022-06-16 14:00:00|22.99|20.11|22.45|19.57|23.34|20.46|22.36|19.48|0
1655388300000|2022-06-16 14:05:00|22.38|19.5|22.38|19.5|22.45|19.57|21.84|18.96|0
1655388600000|2022-06-16 14:10:00|22.34|19.46|22.72|19.84|23.88|21|22.06|19.18|0
1655388900000|2022-06-16 14:15:00|22.65|19.77|22.84|19.96|23.49|20.61|22.63|19.75|0
1655389200000|2022-06-16 14:20:00|22.7|19.82|23.8|20.92|24.05|21.17|22.7|19.82|0
1655389500000|2022-06-16 14:25:00|23.83|20.95|24.07|21.19|24.17|21.29|23.71|20.83|0
1655389800000|2022-06-16 14:30:00|23.97|21.09|23.78|20.9|24.12|21.24|23.4|20.52|0
1655390100000|2022-06-16 14:35:00|23.73|20.85|22.86|19.98|23.73|20.85|22.83|19.95|0
1655390400000|2022-06-16 14:40:00|22.83|19.95|21.94|19.06|22.97|20.09|21.94|19.06|0
1655390700000|2022-06-16 14:45:00|21.97|19.09|21.45|18.57|22.12|19.24|21.45|18.57|0
1655391000000|2022-06-16 14:50:00|21.47|18.59|21.56|18.68|21.65|18.77|21.06|18.18|0
1655391300000|2022-06-16 14:55:00|21.58|18.7|21.65|18.77|22.25|19.37|21.54|18.66|0
1655391600000|2022-06-16 15:00:00|21.63|18.75|22.36|19.48|22.5|19.62|21.6|18.72|0
1655391900000|2022-06-16 15:05:00|22.25|19.37|22.32|19.44|22.34|19.46|21.78|18.9|0
1655392200000|2022-06-16 15:10:00|22.27|19.39|23.26|20.38|23.26|20.38|22.16|19.28|0
1655392500000|2022-06-16 15:15:00|23.12|20.24|23.03|20.15|23.57|20.69|22.94|20.06|0
1655392800000|2022-06-16 15:20:00|22.98|20.1|23.24|20.36|23.5|20.62|22.66|19.78|0
1655393100000|2022-06-16 15:25:00|23.22|20.34|23.59|20.71|24.24|21.36|23.15|20.27|0
1655393400000|2022-06-16 15:30:00|23.62|20.74|23.1|20.22|23.74|20.86|23.07|20.19|0
1655393700000|2022-06-16 15:35:00|23.03|20.15|23.45|20.57|23.52|20.64|22.89|20.01|0
1655394000000|2022-06-16 15:40:00|23.47|20.59|22.61|19.73|23.52|20.64|22.31|19.43|0
1655394300000|2022-06-16 15:45:00|22.55|19.67|22.63|19.75|22.65|19.77|22.35|19.47|0
1655394600000|2022-06-16 15:50:00|22.72|19.84|22.4|19.52|22.93|20.05|22.21|19.33|0
1655394900000|2022-06-16 15:55:00|22.42|19.54|23.33|20.45|23.33|20.45|22.38|19.5|0
1655395200000|2022-06-16 16:00:00|23.3|20.42|22.77|19.89|23.45|20.57|22.51|19.63|0
1655395500000|2022-06-16 16:05:00|22.72|19.84|22.13|19.25|22.91|20.03|22.13|19.25|0
1655395800000|2022-06-16 16:10:00|22.1|19.22|21.95|19.07|22.56|19.68|21.9|19.02|0
1655396100000|2022-06-16 16:15:00|21.92|19.04|22.17|19.29|22.6|19.72|21.92|19.04|0
1655396400000|2022-06-16 16:20:00|22.15|19.27|22.28|19.4|22.49|19.61|21.95|19.07|0
1655396700000|2022-06-16 16:25:00|22.35|19.47|23.11|20.23|23.23|20.35|22.12|19.24|0
1655397000000|2022-06-16 16:30:00|23.13|20.25|22.9|20.02|23.3|20.42|22.41|19.53|0
1655397300000|2022-06-16 16:35:00|22.88|20|22.59|19.71|22.88|20|22.21|19.33|0
1655397600000|2022-06-16 16:40:00|22.62|19.74|23.11|20.23|23.37|20.49|22.39|19.51|0
1655397900000|2022-06-16 16:45:00|23.06|20.18|23.37|20.49|23.57|20.69|22.81|19.93|0
1655398200000|2022-06-16 16:50:00|23.39|20.51|23.08|20.2|23.53|20.65|22.9|20.02|0
1655398500000|2022-06-16 16:55:00|23.11|20.23|22.99|20.11|23.11|20.23|22.6|19.72|0
1655398800000|2022-06-16 17:00:00|23.13|20.25|22.97|20.09|23.67|20.79|22.8|19.92|0
1655399100000|2022-06-16 17:05:00|23.01|20.13|23.79|20.91|24.15|21.27|22.8|19.92|0
1655399400000|2022-06-16 17:10:00|23.83|20.95|23.57|20.69|23.86|20.98|23.29|20.41|0
1655399700000|2022-06-16 17:15:00|23.6|20.72|23.29|20.41|23.8|20.92|23.29|20.41|0
1655400000000|2022-06-16 17:20:00|23.31|20.43|22.71|19.83|23.36|20.48|22.66|19.78|0
1655400300000|2022-06-16 17:25:00|22.73|19.85|23.91|21.03|24.34|21.46|22.57|19.69|0
1655400600000|2022-06-16 17:30:00|23.57|20.69|23.88|21|24.15|21.27|23.17|20.29|0
1655400900000|2022-06-16 17:35:00|23.91|21.03|23.67|20.79|23.95|21.07|23.15|20.27|0
1655401200000|2022-06-16 17:40:00|23.62|20.74|22.64|19.76|23.76|20.88|22.64|19.76|0
1655401500000|2022-06-16 17:45:00|22.59|19.71|22.63|19.75|22.72|19.84|22.2|19.32|0
1655401800000|2022-06-16 17:50:00|22.73|19.85|22.34|19.46|22.73|19.85|22.23|19.35|0
1655402100000|2022-06-16 17:55:00|22.36|19.48|20.58|17.7|22.47|19.59|20.51|17.63|0
1655402400000|2022-06-16 18:00:00|20.51|17.63|20.75|17.87|20.96|18.08|20.45|17.57|0
1655402700000|2022-06-16 18:05:00|20.73|17.85|20.36|17.48|20.86|17.98|20.15|17.27|0
1655403000000|2022-06-16 18:10:00|20.32|17.44|20.62|17.74|20.68|17.8|20.3|17.42|0
1655403300000|2022-06-16 18:15:00|20.6|17.72|20.55|17.67|20.62|17.74|20.3|17.42|0
1655403600000|2022-06-16 18:20:00|20.64|17.76|20.13|17.25|20.66|17.78|20.05|17.17|0
1655403900000|2022-06-16 18:25:00|20.15|17.27|19.98|17.1|20.3|17.42|19.98|17.1|0
1655404200000|2022-06-16 18:30:00|19.92|17.04|20.04|17.16|20.38|17.5|19.86|16.98|0
1655404500000|2022-06-16 18:35:00|20.07|17.19|20.19|17.31|20.36|17.48|19.84|16.96|0
1655404800000|2022-06-16 18:40:00|20.21|17.33|20.38|17.5|20.96|18.08|20.21|17.33|0
1655405100000|2022-06-16 18:45:00|20.34|17.46|19.22|16.34|20.59|17.71|19.22|16.34|0
1655405400000|2022-06-16 18:50:00|19.24|16.36|19.12|16.24|19.53|16.65|19.06|16.18|0
1655405700000|2022-06-16 18:55:00|19.14|16.26|20.68|17.8|20.68|17.8|19.08|16.2|0
1655406000000|2022-06-16 19:00:00|20.66|17.78|21.66|18.78|21.99|19.11|20.56|17.68|0
1655406300000|2022-06-16 19:05:00|21.57|18.69|22.4|19.52|22.4|19.52|21.13|18.25|0
1655406600000|2022-06-16 19:10:00|22.38|19.5|21.99|19.11|22.95|20.07|21.64|18.76|0
1655406900000|2022-06-16 19:15:00|21.81|18.93|22.26|19.38|22.26|19.38|21.37|18.49|0
1655407200000|2022-06-16 19:20:00|22.27|19.39|22.26|19.38|22.69|19.81|22.1|19.22|0
1655407500000|2022-06-16 19:25:00|22.21|19.33|22.58|19.7|23.02|20.14|22.06|19.18|0
1655407800000|2022-06-16 19:30:00|22.53|19.65|21.35|18.47|22.67|19.79|21.24|18.36|0
1655408100000|2022-06-16 19:35:00|21.22|18.34|21.18|18.3|21.43|18.55|20.51|17.63|0
1655408400000|2022-06-16 19:40:00|21.2|18.32|20.87|17.99|21.97|19.09|20.87|17.99|0
1655408700000|2022-06-16 19:45:00|20.85|17.97|20.23|17.35|21.07|18.19|20.02|17.14|0
1655409000000|2022-06-16 19:50:00|20.31|17.43|20.72|17.84|21|18.12|20.25|17.37|0
1655409300000|2022-06-16 19:55:00|20.83|17.95|22.24|19.36|22.24|19.36|20.63|17.75|0
1655409600000|2022-06-16 20:00:00|22.08|19.2|21.76|18.88|22.26|19.38|21.66|18.78|0
1655409900000|2022-06-16 20:05:00|21.72|18.84|21.48|18.6|22.37|19.49|21.48|18.6|0
1655410200000|2022-06-16 20:10:00|21.43|18.55|22.54|19.66|22.54|19.66|21.43|18.55|0
1655410500000|2022-06-16 20:15:00|22.66|19.3|22.03|18.67|22.67|19.31|21.98|18.62|0
1655410800000|2022-06-16 20:20:00|22.07|18.71|22.17|18.81|22.18|18.82|21.95|18.59|0
1655411100000|2022-06-16 20:25:00|22.16|18.8|22.42|19.06|22.42|19.06|22|18.64|0
1655411400000|2022-06-16 20:30:00|22.43|19.07|22.32|18.96|22.57|19.21|22.32|18.96|0
1655411700000|2022-06-16 20:35:00|22.29|18.93|22.25|18.89|22.4|19.04|22.23|18.87|0
1655412000000|2022-06-16 20:40:00|22.26|18.9|22.25|18.89|22.32|18.96|22.2|18.84|0
1655412300000|2022-06-16 20:45:00|22.28|18.92|22.77|19.41|22.77|19.41|22.28|18.92|0
1655412600000|2022-06-16 20:50:00|22.74|19.38|22.95|19.59|23.02|19.66|22.72|19.36|0
1655412900000|2022-06-16 20:55:00|22.93|19.57|22.89|19.53|23.06|19.7|22.79|19.43|0
1655413200000|2022-06-16 21:00:00|22.85|19.49|22.92|19.56|22.92|19.56|22.82|19.46|0
1655413500000|2022-06-16 21:05:00|22.87|19.51|22.91|19.55|22.94|19.58|22.86|19.5|0
1655413800000|2022-06-16 21:10:00|22.89|19.53|22.93|19.57|22.94|19.58|22.89|19.53|0
1655414100000|2022-06-16 21:15:00|22.89|19.53|22.93|19.57|22.94|19.58|22.89|19.53|0
1655414400000|2022-06-16 21:20:00|22.94|19.58|22.98|19.62|23|19.64|22.94|19.58|0
1655414700000|2022-06-16 21:25:00|22.97|19.61|22.99|19.63|22.99|19.63|22.93|19.57|0
1655415000000|2022-06-16 21:30:00|22.98|19.62|22.91|19.55|23.02|19.66|22.91|19.55|0
1655415300000|2022-06-16 21:35:00|22.9|19.54|22.88|19.52|22.9|19.54|22.87|19.51|0
1655415600000|2022-06-16 21:40:00|22.87|19.51|22.94|19.58|22.94|19.58|22.87|19.51|0
1655415900000|2022-06-16 21:45:00|22.92|19.56|22.83|19.47|22.92|19.56|22.83|19.47|0
1655416200000|2022-06-16 21:50:00|22.9|19.54|22.86|19.5|22.91|19.55|22.83|19.47|0
1655416500000|2022-06-16 21:55:00|22.87|19.51|22.93|19.57|22.95|19.59|22.86|19.5|0
1655416800000|2022-06-16 22:00:00|23|19.64|23.34|19.98|23.41|20.05|23|19.64|0
1655417100000|2022-06-16 22:05:00|23.37|20.01|23.24|19.88|23.46|20.1|23.22|19.86|0
1655417400000|2022-06-16 22:10:00|22.83|19.47|22.77|19.41|22.94|19.58|22.71|19.35|0
1655417700000|2022-06-16 22:15:00|22.78|19.42|22.66|19.3|22.83|19.47|22.62|19.26|0
1655418000000|2022-06-16 22:20:00|22.69|19.33|23.07|19.71|23.13|19.77|22.69|19.33|0
1655418300000|2022-06-16 22:25:00|23.08|19.72|23.28|19.92|23.29|19.93|22.96|19.6|0
1655418600000|2022-06-16 22:30:00|23.29|19.93|23.19|19.83|23.31|19.95|23.03|19.67|0
1655418900000|2022-06-16 22:35:00|23.17|19.81|23.24|19.88|23.24|19.88|22.91|19.55|0
1655419200000|2022-06-16 22:40:00|23.26|19.9|23.1|19.74|23.26|19.9|23.05|19.69|0
1655419500000|2022-06-16 22:45:00|23.07|19.71|22.94|19.58|23.07|19.71|22.91|19.55|0
1655419800000|2022-06-16 22:50:00|22.96|19.6|22.96|19.6|23.07|19.71|22.91|19.55|0
1655420100000|2022-06-16 22:55:00|22.93|19.57|22.7|19.34|22.97|19.61|22.7|19.34|0
1655420400000|2022-06-16 23:00:00|22.73|19.37|22.93|19.57|22.96|19.6|22.73|19.37|0
1655420700000|2022-06-16 23:05:00|22.96|19.6|22.91|19.55|23|19.64|22.84|19.48|0
1655421000000|2022-06-16 23:10:00|22.9|19.54|22.82|19.46|22.93|19.57|22.75|19.39|0
1655421300000|2022-06-16 23:15:00|22.84|19.48|22.36|19|22.86|19.5|22.34|18.98|0
1655421600000|2022-06-16 23:20:00|22.34|18.98|22.04|18.68|22.34|18.98|21.98|18.62|0
1655421900000|2022-06-16 23:25:00|22.06|18.7|22.27|18.91|22.29|18.93|22.06|18.7|0
1655422200000|2022-06-16 23:30:00|22.22|18.86|22.51|19.15|22.61|19.25|22.13|18.77|0
1655422500000|2022-06-16 23:35:00|22.5|19.14|22.36|19|22.51|19.15|22.31|18.95|0
1655422800000|2022-06-16 23:40:00|22.43|19.07|22.47|19.11|22.49|19.13|22.31|18.95|0
1655423100000|2022-06-16 23:45:00|22.49|19.13|22.82|19.46|22.83|19.47|22.44|19.08|0
1655423400000|2022-06-16 23:50:00|22.81|19.45|22.88|19.52|22.93|19.57|22.67|19.31|0
1655423700000|2022-06-16 23:55:00|22.9|19.54|22.66|19.3|22.9|19.54|22.6|19.24|0
1655424000000|2022-06-17 00:00:00|22.65|19.29|21.97|18.61|22.69|19.33|21.87|18.51|0
1655424300000|2022-06-17 00:05:00|21.92|18.56|22.61|19.25|22.61|19.25|21.86|18.5|0
1655424600000|2022-06-17 00:10:00|22.68|19.32|23.18|19.82|23.21|19.85|22.67|19.31|0
1655424900000|2022-06-17 00:15:00|23.23|19.87|23.5|20.14|23.6|20.24|23.21|19.85|0
1655425200000|2022-06-17 00:20:00|23.46|20.1|23.12|19.76|23.47|20.11|23.01|19.65|0
1655425500000|2022-06-17 00:25:00|23.14|19.78|23.31|19.95|23.43|20.07|22.97|19.61|0
1655425800000|2022-06-17 00:30:00|23.3|19.94|22.58|19.22|23.36|20|22.57|19.21|0
1655426100000|2022-06-17 00:35:00|22.57|19.21|22.33|18.97|22.89|19.53|22.3|18.94|0
1655426400000|2022-06-17 00:40:00|22.23|18.87|22.44|19.08|22.71|19.35|22.17|18.81|0
1655426700000|2022-06-17 00:45:00|22.46|19.1|22.64|19.28|22.73|19.37|22.44|19.08|0
1655427000000|2022-06-17 00:50:00|22.63|19.27|23.21|19.85|23.3|19.94|22.55|19.19|0
1655427300000|2022-06-17 00:55:00|23.22|19.86|23.35|19.99|23.37|20.01|23.05|19.69|0
1655427600000|2022-06-17 01:00:00|23.33|19.97|23.15|19.79|23.49|20.13|23.1|19.74|0
1655427900000|2022-06-17 01:05:00|23.16|19.8|23.53|20.17|23.68|20.32|23.16|19.8|0
1655428200000|2022-06-17 01:10:00|23.56|20.2|23.42|20.06|23.58|20.22|23.28|19.92|0
1655428500000|2022-06-17 01:15:00|23.43|20.07|23.46|20.1|23.7|20.34|23.43|20.07|0
1655428800000|2022-06-17 01:20:00|23.47|20.11|23.46|20.1|23.63|20.27|23.27|19.91|0
1655429100000|2022-06-17 01:25:00|23.47|20.11|23.39|20.03|23.53|20.17|23.34|19.98|0
1655429400000|2022-06-17 01:30:00|23.4|20.04|23.78|20.42|23.91|20.55|23.34|19.98|0
1655429700000|2022-06-17 01:35:00|23.79|20.43|23.19|20.98|23.91|21.01|22.97|20.24|0
1655430000000|2022-06-17 01:40:00|23.17|20.96|23.57|21.32|23.64|21.39|23.14|20.94|0
1655430300000|2022-06-17 01:45:00|23.59|21.35|23.62|21.37|23.69|21.44|23.44|21.21|0
1655430600000|2022-06-17 01:50:00|23.68|21.42|24.05|21.76|24.15|21.85|23.36|21.14|0
1655430900000|2022-06-17 01:55:00|24.04|21.75|24.06|21.77|24.15|21.85|23.86|21.58|0
1655431200000|2022-06-17 02:00:00|24.05|21.76|23.93|21.65|24.15|21.85|23.82|21.55|0
1655431500000|2022-06-17 02:05:00|23.96|21.68|23.66|21.41|24|21.71|23.66|21.41|0
1655431800000|2022-06-17 02:10:00|23.64|21.39|23.93|21.65|23.93|21.65|23.64|21.39|0
1655432100000|2022-06-17 02:15:00|23.89|21.62|23.71|21.45|23.9|21.63|23.64|21.39|0
1655432400000|2022-06-17 02:20:00|23.67|21.42|23.53|21.29|23.67|21.42|23.5|21.26|0
1655432700000|2022-06-17 02:25:00|23.55|21.3|23.58|21.34|23.64|21.38|23.51|21.27|0
1655433000000|2022-06-17 02:30:00|23.61|21.36|23.63|21.38|23.82|21.56|23.54|21.3|0
1655433300000|2022-06-17 02:35:00|23.61|21.36|23.51|21.27|23.61|21.36|23.46|21.22|0
1655433600000|2022-06-17 02:40:00|23.52|21.28|24.6|22.25|24.61|22.27|23.35|21.13|0
1655433900000|2022-06-17 02:45:00|24.54|22.21|23.95|21.67|24.64|22.29|23.81|21.54|0
1655434200000|2022-06-17 02:50:00|23.99|21.7|23.63|21.38|23.99|21.7|23.63|21.38|0
1655434500000|2022-06-17 02:55:00|23.55|21.31|23.53|21.29|23.6|21.36|23.25|21.04|0
1655434800000|2022-06-17 03:00:00|23.58|21.33|23.45|21.22|23.62|21.37|23.19|20.98|0
1655435100000|2022-06-17 03:05:00|23.48|21.24|23.3|21.08|23.64|21.39|23.3|21.08|0
1655435400000|2022-06-17 03:10:00|23.27|21.06|23.91|21.63|23.93|21.65|23.25|21.04|0
1655435700000|2022-06-17 03:15:00|23.92|21.64|24.12|21.83|24.24|21.93|23.92|21.64|0
1655436000000|2022-06-17 03:20:00|24.11|21.81|24.24|21.93|24.34|22.02|23.98|21.7|0
1655436300000|2022-06-17 03:25:00|24.26|21.95|24.17|21.87|24.55|22.21|24.13|21.84|0
1655436600000|2022-06-17 03:30:00|24.24|21.93|24.03|21.74|24.43|22.1|23.85|21.58|0
1655436900000|2022-06-17 03:35:00|24.08|21.79|23.73|21.47|24.28|21.96|23.56|21.31|0
1655437200000|2022-06-17 03:40:00|23.72|21.46|23.61|21.36|23.73|21.47|23.48|21.24|0
1655437500000|2022-06-17 03:45:00|23.59|21.35|23.39|21.16|23.59|21.35|23.31|21.09|0
1655437800000|2022-06-17 03:50:00|23.4|21.17|23.26|21.05|23.54|21.3|23.26|21.05|0
1655438100000|2022-06-17 03:55:00|23.28|21.06|23.13|20.92|23.3|21.08|23.08|20.88|0
1655438400000|2022-06-17 04:00:00|23.1|20.9|23.3|21.08|23.4|21.17|23.08|20.88|0
1655438700000|2022-06-17 04:05:00|23.25|21.04|23.56|21.32|23.65|21.4|23.2|20.99|0
1655439000000|2022-06-17 04:10:00|23.58|21.33|23.66|21.41|23.81|21.54|23.55|21.31|0
1655439300000|2022-06-17 04:15:00|23.68|21.42|24.84|22.48|24.87|22.5|23.64|21.39|0
1655439600000|2022-06-17 04:20:00|24.83|22.47|24.63|22.29|24.95|22.57|24.61|22.26|0
1655439900000|2022-06-17 04:25:00|24.66|22.31|24.61|22.26|24.72|22.37|24.47|22.14|0
1655440200000|2022-06-17 04:30:00|24.58|22.24|24.49|22.15|24.72|22.37|24.42|22.1|0
1655440500000|2022-06-17 04:35:00|24.47|22.14|24.5|22.17|24.69|22.34|24.42|22.1|0
1655440800000|2022-06-17 04:40:00|24.46|22.13|24.52|22.19|24.6|22.26|24.37|22.05|0
1655441100000|2022-06-17 04:45:00|24.51|22.18|24.72|22.36|24.8|22.44|24.45|22.12|0
1655441400000|2022-06-17 04:50:00|24.81|22.45|24.73|22.38|24.81|22.45|24.59|22.25|0
1655441700000|2022-06-17 04:55:00|24.74|22.39|24.57|22.23|24.81|22.45|24.55|22.21|0
1655442000000|2022-06-17 05:00:00|24.64|22.29|24.52|22.18|24.68|22.33|24.48|22.15|0
1655442300000|2022-06-17 05:05:00|24.55|22.21|24.44|22.11|24.7|22.35|24.39|22.07|0
1655442600000|2022-06-17 05:10:00|24.47|22.14|24.66|22.31|24.75|22.4|24.47|22.14|0
1655442900000|2022-06-17 05:15:00|24.65|22.3|24.52|22.18|24.82|22.46|24.44|22.11|0
1655443200000|2022-06-17 05:20:00|24.49|22.16|24.75|22.4|24.91|22.54|24.46|22.13|0
1655443500000|2022-06-17 05:25:00|24.73|22.37|24.91|22.54|24.94|22.56|24.62|22.28|0
1655443800000|2022-06-17 05:30:00|24.94|22.56|24.71|22.36|25.04|22.66|24.65|22.3|0
1655444100000|2022-06-17 05:35:00|24.72|22.37|24.93|22.56|24.99|22.61|24.7|22.35|0
1655444400000|2022-06-17 05:40:00|24.96|22.58|24.67|22.32|25.04|22.66|24.62|22.27|0
1655444700000|2022-06-17 05:45:00|24.63|22.28|24.3|21.99|24.63|22.28|24.1|21.8|0
1655445000000|2022-06-17 05:50:00|24.28|21.97|24.25|21.94|24.33|22.01|24.02|21.73|0
1655445300000|2022-06-17 05:55:00|24.28|21.96|24.09|21.8|24.38|22.06|24.09|21.8|0
1655445600000|2022-06-17 06:00:00|24.07|21.78|23.3|21.08|24.12|21.82|23.27|21.05|0
1655445900000|2022-06-17 06:05:00|23.25|21.04|22.99|20.8|23.28|21.06|22.76|20.59|0
1655446200000|2022-06-17 06:10:00|22.98|20.79|22.74|20.58|22.99|20.8|22.44|20.3|0
1655446500000|2022-06-17 06:15:00|22.75|20.59|23.05|20.86|23.15|20.95|22.75|20.59|0
1655446800000|2022-06-17 06:20:00|23.08|20.88|23.1|20.9|23.23|21.01|22.85|20.68|0
1655447100000|2022-06-17 06:25:00|23.08|20.88|23.53|21.29|23.64|21.39|23.08|20.88|0
1655447400000|2022-06-17 06:30:00|23.58|21.33|23.32|21.1|23.73|21.47|23.3|21.08|0
1655447700000|2022-06-17 06:35:00|23.31|21.09|23.55|21.31|23.55|21.31|23.25|21.03|0
1655448000000|2022-06-17 06:40:00|23.5|21.26|23.4|21.17|23.55|21.31|23.17|20.97|0
1655448300000|2022-06-17 06:45:00|23.41|21.18|23.64|21.39|23.91|21.63|23.4|21.17|0
1655448600000|2022-06-17 06:50:00|23.61|21.36|22.97|20.78|23.65|21.4|22.91|20.73|0
1655448900000|2022-06-17 06:55:00|23|20.81|22.5|20.36|23.33|21.11|22.36|20.23|0
1655449200000|2022-06-17 07:00:00|22.43|20.29|22.23|20.12|22.97|20.78|22.17|20.06|0
1655449500000|2022-06-17 07:05:00|22.17|20.06|22.16|20.05|22.69|20.53|21.97|19.87|0
1655449800000|2022-06-17 07:10:00|22.11|20.01|22.23|20.11|22.28|20.16|21.73|19.66|0
1655450100000|2022-06-17 07:15:00|22.21|20.09|22.5|20.36|22.57|20.42|22.11|20|0
1655450400000|2022-06-17 07:20:00|22.47|20.33|23.71|21.46|23.78|21.51|22.25|20.14|0
1655450700000|2022-06-17 07:25:00|23.75|21.49|23.51|21.27|23.75|21.49|23.33|21.11|0
1655451000000|2022-06-17 07:30:00|23.55|21.3|23.17|20.96|23.55|21.3|23.07|20.87|0
1655451300000|2022-06-17 07:35:00|23.14|20.94|22.95|20.77|23.25|21.04|22.82|20.64|0
1655451600000|2022-06-17 07:40:00|22.99|20.8|22.79|20.62|23.02|20.82|22.2|20.09|0
1655451900000|2022-06-17 07:45:00|22.8|20.63|23.02|20.83|23.58|21.34|22.61|20.45|0
1655452200000|2022-06-17 07:50:00|23|20.81|22.92|20.74|23.16|20.95|22.86|20.68|0
1655452500000|2022-06-17 07:55:00|23|20.81|23.31|21.09|23.36|21.14|22.83|20.66|0
1655452800000|2022-06-17 08:00:00|23.25|21.03|23.03|20.84|23.27|21.05|22.67|20.51|0
1655453100000|2022-06-17 08:05:00|23.04|20.85|23.59|21.34|23.59|21.34|23.03|20.84|0
1655453400000|2022-06-17 08:10:00|23.61|21.36|23.59|21.34|23.61|21.36|23.21|21|0
1655453700000|2022-06-17 08:15:00|23.56|21.32|22.88|20.7|23.82|21.55|22.65|20.49|0
1655454000000|2022-06-17 08:20:00|22.9|20.72|23.4|21.18|23.43|21.2|22.9|20.72|0
1655454300000|2022-06-17 08:25:00|23.43|21.2|23.58|21.34|23.63|21.38|23.29|21.07|0
1655454600000|2022-06-17 08:30:00|23.61|21.36|24.25|21.94|24.31|21.99|23.59|21.35|0
1655454900000|2022-06-17 08:35:00|24.23|21.92|24.02|21.73|24.23|21.92|23.76|21.5|0
1655455200000|2022-06-17 08:40:00|23.99|21.71|23.62|21.37|24.04|21.75|23.47|21.24|0
1655455500000|2022-06-17 08:45:00|23.55|21.31|22.71|20.55|23.56|21.32|22.54|20.39|0
1655455800000|2022-06-17 08:50:00|22.69|20.53|22.33|20.2|22.71|20.55|22.23|20.11|0
1655456100000|2022-06-17 08:55:00|22.29|20.17|22.46|20.32|22.65|20.49|22.27|20.15|0
1655456400000|2022-06-17 09:00:00|22.45|20.31|23.09|20.89|23.11|20.91|22.35|20.22|0
1655456700000|2022-06-17 09:05:00|23.11|20.91|24.22|21.92|24.38|22.06|22.64|20.48|0
1655457000000|2022-06-17 09:10:00|24.24|21.93|24.6|22.26|24.66|22.31|24.12|21.82|0
1655457300000|2022-06-17 09:15:00|24.68|22.33|24.33|22.01|24.7|22.34|24.3|21.99|0
1655457600000|2022-06-17 09:20:00|24.31|22|24|21.72|24.45|22.12|23.87|21.6|0
1655457900000|2022-06-17 09:25:00|23.99|21.7|24.27|21.96|24.44|22.12|23.98|21.69|0
1655458200000|2022-06-17 09:30:00|24.26|21.95|24.08|21.78|24.29|21.97|23.87|21.6|0
1655458500000|2022-06-17 09:35:00|24.04|21.75|23.92|21.64|24.42|22.09|23.87|21.6|0
1655458800000|2022-06-17 09:40:00|23.87|21.6|23.21|21|23.91|21.63|23.11|20.91|0
1655459100000|2022-06-17 09:45:00|23.16|20.95|22.96|20.77|23.21|21|22.83|20.66|0
1655459400000|2022-06-17 09:50:00|23.01|20.81|24|21.71|24.1|21.8|23.01|20.81|0
1655459700000|2022-06-17 09:55:00|24.05|21.76|24.05|21.76|24.16|21.86|23.79|21.52|0
1655460000000|2022-06-17 10:00:00|23.97|21.69|24.02|21.73|24.21|21.91|23.74|21.48|0
1655460300000|2022-06-17 10:05:00|23.94|21.66|23.66|21.41|24.06|21.77|23.49|21.26|0
1655460600000|2022-06-17 10:10:00|23.69|21.43|23.81|21.54|24.12|21.83|23.69|21.43|0
1655460900000|2022-06-17 10:15:00|23.79|21.52|24.02|21.73|24.11|21.81|23.52|21.28|0
1655461200000|2022-06-17 10:20:00|24.03|21.74|24.15|21.85|24.24|21.93|23.79|21.52|0
1655461500000|2022-06-17 10:25:00|24.16|21.86|23.89|21.61|24.16|21.86|23.76|21.5|0
1655461800000|2022-06-17 10:30:00|23.9|21.62|23.82|21.55|24.12|21.82|23.76|21.49|0
1655462100000|2022-06-17 10:35:00|23.81|21.54|24.27|21.96|24.3|21.99|23.65|21.4|0
1655462400000|2022-06-17 10:40:00|24.29|21.97|23.83|21.56|24.4|22.08|23.73|21.47|0
1655462700000|2022-06-17 10:45:00|23.81|21.54|23.65|21.4|23.81|21.54|23.4|21.17|0
1655463000000|2022-06-17 10:50:00|23.63|21.38|23.47|21.24|23.72|21.46|23.27|21.05|0
1655463300000|2022-06-17 10:55:00|23.49|21.25|23.65|21.4|23.96|21.68|23.49|21.25|0
1655463600000|2022-06-17 11:00:00|23.63|21.38|23.61|21.36|23.78|21.51|23.41|21.18|0
1655463900000|2022-06-17 11:05:00|23.6|21.35|23.93|21.65|23.96|21.68|23.5|21.26|0
1655464200000|2022-06-17 11:10:00|23.91|21.63|23.65|21.4|23.93|21.65|23.57|21.33|0
1655464500000|2022-06-17 11:15:00|23.67|21.42|23.65|21.39|24.08|21.79|23.6|21.35|0
1655464800000|2022-06-17 11:20:00|23.62|21.37|24.16|21.86|24.19|21.88|23.62|21.37|0
1655465100000|2022-06-17 11:25:00|24.08|21.79|24.53|22.19|24.53|22.19|24.03|21.74|0
1655465400000|2022-06-17 11:30:00|24.55|22.21|24.59|22.25|24.76|22.41|24.47|22.14|0
1655465700000|2022-06-17 11:35:00|24.58|22.24|24.29|21.98|24.58|22.24|24.11|21.81|0
1655466000000|2022-06-17 11:40:00|24.31|22|23.95|21.67|24.31|22|23.9|21.62|0
1655466300000|2022-06-17 11:45:00|23.92|21.65|23.55|21.31|23.92|21.65|23.54|21.3|0
1655466600000|2022-06-17 11:50:00|23.51|21.27|23.77|21.5|23.77|21.5|23.39|21.16|0
1655466900000|2022-06-17 11:55:00|23.82|21.55|24.12|21.82|24.14|21.84|23.68|21.42|0
1655467200000|2022-06-17 12:00:00|24.14|21.84|24.22|21.91|24.32|22.01|23.78|21.52|0
1655467500000|2022-06-17 12:05:00|24.24|21.94|24.32|22.01|24.35|22.03|24.01|21.72|0
1655467800000|2022-06-17 12:10:00|24.3|21.98|24.32|22|24.64|22.29|24.24|21.93|0
1655468100000|2022-06-17 12:15:00|24.29|21.98|24.53|22.2|24.58|22.24|24.12|21.83|0
1655468400000|2022-06-17 12:20:00|24.58|22.24|24.45|22.12|24.66|22.31|24.35|22.03|0
1655468700000|2022-06-17 12:25:00|24.5|22.17|24.27|21.96|24.53|22.19|24.24|21.93|0
1655469000000|2022-06-17 12:30:00|24.24|21.93|23.98|21.7|24.43|22.1|23.93|21.65|0
1655469300000|2022-06-17 12:35:00|23.97|21.69|23.88|21.6|24.32|22|23.87|21.59|0
1655469600000|2022-06-17 12:40:00|23.96|21.67|23.63|21.38|23.96|21.67|23.55|21.3|0
1655469900000|2022-06-17 12:45:00|23.62|21.37|23.15|20.95|23.62|21.37|22.69|20.53|0
1655470200000|2022-06-17 12:50:00|23.13|20.92|23.25|21.04|23.4|21.17|23.08|20.88|0
1655470500000|2022-06-17 12:55:00|23.33|21.1|23.07|20.88|23.5|21.26|22.88|20.7|0
1655470800000|2022-06-17 13:00:00|23.05|20.85|22.75|20.58|23.05|20.85|22.6|20.45|0
1655471100000|2022-06-17 13:05:00|22.8|20.63|21.87|19.79|22.82|20.65|21.85|19.77|0
1655471400000|2022-06-17 13:10:00|21.85|19.77|21.66|19.6|21.99|19.9|21.33|19.3|0
1655471700000|2022-06-17 13:15:00|21.64|19.58|22.21|20.09|22.45|20.32|21.46|19.41|0
1655472000000|2022-06-17 13:20:00|22.14|20.03|21.92|19.83|22.19|20.07|21.82|19.75|0
1655472300000|2022-06-17 13:25:00|22.19|20.07|21.38|19.35|22.42|20.28|21.35|19.32|0
1655472600000|2022-06-17 13:30:00|21.37|19.34|23.19|20.98|23.39|21.17|21.37|19.34|0
1655472900000|2022-06-17 13:35:00|23.52|21.28|22.94|20.76|23.52|21.28|22.62|20.47|0
1655473200000|2022-06-17 13:40:00|22.9|20.72|24.29|21.98|24.56|22.22|22.9|20.72|0
1655473500000|2022-06-17 13:45:00|24.24|21.93|23.69|21.43|24.52|22.19|23.23|21.02|0
1655473800000|2022-06-17 13:50:00|23.61|21.36|24.49|22.16|24.67|22.32|23.56|21.32|0
1655474100000|2022-06-17 13:55:00|24.44|22.11|23.87|21.59|24.86|22.49|23.64|21.38|0
1655474400000|2022-06-17 14:00:00|23.99|21.71|22.97|20.78|24.02|21.73|22.56|20.41|0
1655474700000|2022-06-17 14:05:00|23|20.81|22.29|20.16|23.13|20.93|22.12|20.01|0
1655475000000|2022-06-17 14:10:00|22.36|20.23|22.56|20.41|22.88|20.7|22.24|20.12|0
1655475300000|2022-06-17 14:15:00|22.46|20.32|21.92|19.83|22.66|20.5|21.64|19.58|0
1655475600000|2022-06-17 14:20:00|21.99|19.9|21.51|18.63|21.99|19.9|20.7|18.5|0
1655475900000|2022-06-17 14:25:00|21.4|18.52|21.71|18.83|21.83|18.95|21.4|18.52|0
1655476800000|2022-06-17 14:40:00|21.4|18.52|21.73|18.85|21.82|18.94|21.03|18.15|0
1655477100000|2022-06-17 14:45:00|21.67|18.79|20.88|18|21.68|18.8|20.31|17.43|0
1655477400000|2022-06-17 14:50:00|20.79|17.91|20.54|17.66|21.07|18.19|20.35|17.47|0
1655477700000|2022-06-17 14:55:00|20.6|17.72|22.76|19.88|23.95|21.07|20.6|17.72|0
1655478000000|2022-06-17 15:00:00|22.63|19.75|23.26|20.38|24|21.12|22|19.12|0
1655478300000|2022-06-17 15:05:00|23.15|20.27|24.38|21.5|24.43|21.55|23.05|20.17|0
1655478600000|2022-06-17 15:10:00|24.4|21.52|23.75|20.87|24.4|21.52|23.67|20.79|0
1655478900000|2022-06-17 15:15:00|23.73|20.85|24.98|22.1|25.16|22.28|23.73|20.85|0
1655479200000|2022-06-17 15:20:00|25.04|22.16|22.3|19.42|25.11|22.23|22.25|19.37|0
1655479500000|2022-06-17 15:25:00|22.32|19.44|23.33|20.45|23.64|20.76|22.04|19.16|0
1655479800000|2022-06-17 15:30:00|23.36|20.48|23.12|20.24|24.1|21.22|23.07|20.19|0
1655480100000|2022-06-17 15:35:00|23.03|20.15|22.93|20.05|23.17|20.29|22.4|19.52|0
1655480400000|2022-06-17 15:40:00|22.96|20.08|22.36|19.48|23.54|20.66|22.36|19.48|0
1655480700000|2022-06-17 15:45:00|22.27|19.39|22.42|19.54|22.75|19.87|22.06|19.18|0
1655481000000|2022-06-17 15:50:00|22.36|19.48|21.81|18.93|22.68|19.8|21.48|18.6|0
1655481300000|2022-06-17 15:55:00|21.84|18.96|21.85|18.97|22.31|19.43|21.57|18.69|0
1655481600000|2022-06-17 16:00:00|21.83|18.95|21.52|18.64|21.83|18.95|21.13|18.25|0
1655481900000|2022-06-17 16:05:00|21.57|18.69|21.77|18.89|22.08|19.2|21.19|18.31|0
1655482200000|2022-06-17 16:10:00|21.72|18.84|22.47|19.59|22.52|19.64|21.48|18.6|0
1655482500000|2022-06-17 16:15:00|22.58|19.7|22.06|19.18|22.87|19.99|21.92|19.04|0
1655482800000|2022-06-17 16:20:00|22.01|19.13|22.46|19.58|22.56|19.68|21.9|19.02|0
1655483100000|2022-06-17 16:25:00|22.49|19.61|22.61|19.73|22.9|20.02|22.24|19.36|0
1655483400000|2022-06-17 16:30:00|22.67|19.79|22.46|19.58|22.76|19.88|22.12|19.24|0
1655483700000|2022-06-17 16:35:00|22.48|19.6|22.9|20.02|22.9|20.02|22.01|19.13|0
1655484000000|2022-06-17 16:40:00|22.92|20.04|22.9|20.02|23.03|20.15|22.16|19.28|0
1655484300000|2022-06-17 16:45:00|23.01|20.13|22.69|19.81|23.12|20.24|22.37|19.49|0
1655484600000|2022-06-17 16:50:00|22.71|19.83|22.22|19.34|22.71|19.83|21.64|18.76|0
1655484900000|2022-06-17 16:55:00|22.27|19.39|22.67|19.79|22.89|20.01|22.14|19.26|0
1655485200000|2022-06-17 17:00:00|22.68|19.8|23.54|20.66|23.54|20.66|22.43|19.55|0
1655485500000|2022-06-17 17:05:00|23.5|20.62|24.86|21.98|25.01|22.13|23.47|20.59|0
1655485800000|2022-06-17 17:10:00|24.91|22.03|25.28|22.4|25.64|22.76|24.46|21.58|0
1655486100000|2022-06-17 17:15:00|25.22|22.34|24.18|21.3|25.23|22.35|24.05|21.17|0
1655486400000|2022-06-17 17:20:00|24.1|21.22|24.25|21.37|24.25|21.37|23.64|20.76|0
1655486700000|2022-06-17 17:25:00|24.3|21.42|23.4|20.52|24.3|21.42|23.28|20.4|0
1655487000000|2022-06-17 17:30:00|23.43|20.55|23.74|20.86|23.74|20.86|22.98|20.1|0
1655487300000|2022-06-17 17:35:00|23.71|20.83|23.47|20.59|23.95|21.07|23.14|20.26|0
1655487600000|2022-06-17 17:40:00|23.45|20.57|23.81|20.93|23.96|21.08|23.28|20.4|0
1655487900000|2022-06-17 17:45:00|23.73|20.85|23.14|20.26|23.83|20.95|22.49|19.61|0
1655488200000|2022-06-17 17:50:00|23.21|20.33|23.23|20.35|23.47|20.59|23.07|20.19|0
1655488500000|2022-06-17 17:55:00|23.11|20.23|23.42|20.54|23.85|20.97|23.07|20.19|0
1655488800000|2022-06-17 18:00:00|23.54|20.66|23.71|20.83|23.95|21.07|23.3|20.42|0
1655489100000|2022-06-17 18:05:00|23.68|20.8|23.85|20.97|23.95|21.07|23.33|20.45|0
1655489400000|2022-06-17 18:10:00|23.88|21|23.74|20.86|23.92|21.04|23.14|20.26|0
1655489700000|2022-06-17 18:15:00|23.73|20.85|23.88|21|24.2|21.32|23.45|20.57|0
1655490000000|2022-06-17 18:20:00|23.93|21.05|24.08|21.2|24.35|21.47|23.91|21.03|0
1655490300000|2022-06-17 18:25:00|24.09|21.21|23.47|20.59|24.15|21.27|23.43|20.55|0
1655490600000|2022-06-17 18:30:00|23.35|20.47|23.23|20.35|23.4|20.52|22.76|19.88|0
1655490900000|2022-06-17 18:35:00|23.28|20.4|24.12|21.24|24.12|21.24|23.12|20.24|0
1655491200000|2022-06-17 18:40:00|24.2|21.32|23.9|21.02|24.67|21.79|23.83|20.95|0
1655491500000|2022-06-17 18:45:00|23.84|20.96|23.57|20.69|24|21.12|23.54|20.66|0
1655491800000|2022-06-17 18:50:00|23.42|20.54|23.21|20.33|23.64|20.76|23.04|20.16|0
1655492100000|2022-06-17 18:55:00|23.18|20.3|23.21|20.33|23.58|20.7|22.85|19.97|0
1655492400000|2022-06-17 19:00:00|23.18|20.3|23.23|20.35|23.8|20.92|23.06|20.18|0
1655492700000|2022-06-17 19:05:00|23.28|20.4|22.88|20|23.4|20.52|22.83|19.95|0
1655493000000|2022-06-17 19:10:00|22.83|19.95|22.37|19.49|22.85|19.97|21.53|18.65|0
1655493300000|2022-06-17 19:15:00|22.28|19.4|23.29|21.07|23.77|21.23|22.19|19.31|0
1655493600000|2022-06-17 19:20:00|23.32|21.1|24.36|22.04|24.59|22.25|23.29|21.07|0
1655493900000|2022-06-17 19:25:00|24.33|22.02|24.78|22.42|25.07|22.68|24.33|22.02|0
1655494200000|2022-06-17 19:30:00|24.85|22.49|24.18|21.87|24.91|22.54|23.74|21.48|0
1655494500000|2022-06-17 19:35:00|24.25|21.94|25.02|22.64|25.13|22.73|24.05|21.76|0
1655494800000|2022-06-17 19:40:00|25.1|22.71|24.19|21.88|25.1|22.71|24.06|21.77|0
1655495100000|2022-06-17 19:45:00|24.11|21.81|23.98|21.7|24.29|21.98|23.65|21.4|0
1655495400000|2022-06-17 19:50:00|23.96|21.67|23.75|21.49|24.21|21.91|23.2|20.99|0
1655495700000|2022-06-17 19:55:00|23.73|21.47|23|20.81|24.29|21.97|23|20.81|0
1655496000000|2022-06-17 20:00:00|22.95|20.77|24.06|21.76|24.06|21.76|22.95|20.77|0
1655496300000|2022-06-17 20:05:00|24.08|21.79|23.98|21.69|24.16|21.86|23.83|21.56|0
1655496600000|2022-06-17 20:10:00|23.94|21.66|23.4|21.17|24|21.72|23.17|20.96|0
1655784900000|2022-06-21 04:15:00|25.29|22.88|25.39|22.97|25.43|23.01|25.29|22.88|0
1655785200000|2022-06-21 04:20:00|25.42|23|25.5|23.07|25.56|23.12|25.42|23|0
1655785500000|2022-06-21 04:25:00|25.51|23.08|25.42|23|25.58|23.15|25.39|22.97|0
1655785800000|2022-06-21 04:30:00|25.43|23.01|25.55|23.12|25.55|23.12|25.43|23.01|0
1655786100000|2022-06-21 04:35:00|25.57|23.13|25.42|23|25.61|23.17|25.42|23|0
1655786400000|2022-06-21 04:40:00|25.4|22.98|25.47|23.04|25.47|23.05|25.36|22.95|0
1655786700000|2022-06-21 04:45:00|25.5|23.07|25.44|23.02|25.5|23.07|25.42|22.99|0
1655787000000|2022-06-21 04:50:00|25.47|23.04|25.55|23.12|25.61|23.17|25.46|23.03|0
1655787300000|2022-06-21 04:55:00|25.56|23.13|25.5|23.07|25.59|23.15|25.47|23.04|0
1655787600000|2022-06-21 05:00:00|25.52|23.09|25.6|23.17|25.69|23.24|25.52|23.09|0
1655787900000|2022-06-21 05:05:00|25.58|23.14|25.55|23.11|25.63|23.19|25.38|22.97|0
1655788200000|2022-06-21 05:10:00|25.58|23.14|25.44|23.01|25.63|23.19|25.37|22.95|0
1655788500000|2022-06-21 05:15:00|25.41|22.99|25.02|22.64|25.55|23.11|24.95|22.58|0
1655788800000|2022-06-21 05:20:00|25.01|22.63|24.99|22.61|25.12|22.72|24.94|22.57|0
1655789100000|2022-06-21 05:25:00|25.02|22.64|24.91|22.54|25.02|22.64|24.81|22.44|0
1655789400000|2022-06-21 05:30:00|24.94|22.56|24.72|22.37|24.99|22.61|24.62|22.27|0
1655789700000|2022-06-21 05:35:00|24.74|22.38|24.51|22.17|24.74|22.38|24.44|22.11|0
1655790000000|2022-06-21 05:40:00|24.54|22.2|24.45|22.13|24.54|22.2|24.34|22.02|0
1655790300000|2022-06-21 05:45:00|24.47|22.14|24.43|22.1|24.48|22.15|24.37|22.05|0
1655790600000|2022-06-21 05:50:00|24.4|22.08|24.59|22.24|24.61|22.27|24.35|22.03|0
1655790900000|2022-06-21 05:55:00|24.56|22.22|24.54|22.21|24.57|22.23|24.31|21.99|0
1655791200000|2022-06-21 06:00:00|24.51|22.17|24.53|22.19|24.91|22.53|24.45|22.12|0
1655791500000|2022-06-21 06:05:00|24.52|22.18|24.49|22.16|24.61|22.27|24.34|22.03|0
1655791800000|2022-06-21 06:10:00|24.5|22.17|24.21|21.91|24.5|22.17|24.18|21.88|0
1655792100000|2022-06-21 06:15:00|24.22|21.92|24.3|21.99|24.46|22.13|24.17|21.87|0
1655792400000|2022-06-21 06:20:00|24.26|21.95|24.1|21.81|24.37|22.05|24.05|21.76|0
1655792700000|2022-06-21 06:25:00|24.13|21.83|24.1|21.81|24.23|21.93|23.95|21.67|0
1655793000000|2022-06-21 06:30:00|24.06|21.77|24.76|22.4|24.86|22.49|23.84|21.57|0
1655793300000|2022-06-21 06:35:00|24.79|22.43|24.47|22.14|24.79|22.43|24.36|22.04|0
1655793600000|2022-06-21 06:40:00|24.44|22.12|24.57|22.23|24.68|22.33|24.39|22.07|0
1655793900000|2022-06-21 06:45:00|24.59|22.25|25|22.62|25|22.62|24.57|22.23|0
1655794200000|2022-06-21 06:50:00|24.99|22.61|25.08|22.69|25.11|22.72|24.91|22.53|0
1655794500000|2022-06-21 06:55:00|25.03|22.64|24.92|22.55|25.12|22.73|24.89|22.52|0
1655794800000|2022-06-21 07:00:00|24.81|22.45|24.9|22.53|25.05|22.67|24.81|22.45|0
1655795100000|2022-06-21 07:05:00|24.97|22.59|25.02|22.64|25.13|22.74|24.86|22.5|0
1655795400000|2022-06-21 07:10:00|25|22.62|25.54|23.14|25.55|23.15|24.96|22.58|0
1655795700000|2022-06-21 07:15:00|25.55|23.15|24.66|22.31|25.9|23.5|24.64|22.29|0
1655796000000|2022-06-21 07:20:00|24.68|22.33|24.73|22.37|24.78|22.42|24.48|22.15|0
1655796300000|2022-06-21 07:25:00|24.74|22.39|25.13|22.74|25.15|22.75|24.7|22.35|0
1655796600000|2022-06-21 07:30:00|25.16|22.76|25.51|23.11|25.71|23.31|25.16|22.76|0
1655796900000|2022-06-21 07:35:00|25.53|23.13|25.96|23.56|25.96|23.56|25.47|23.07|0
1655797200000|2022-06-21 07:40:00|25.94|23.54|25.93|23.53|26.09|23.69|25.86|23.46|0
1655797500000|2022-06-21 07:45:00|25.97|23.57|25.9|23.5|25.97|23.57|25.73|23.33|0
1655797800000|2022-06-21 07:50:00|25.91|23.51|26.1|23.7|26.31|23.91|25.87|23.47|0
1655798100000|2022-06-21 07:55:00|26.13|23.73|25.51|23.11|26.14|23.74|25.43|23.03|0
1655798400000|2022-06-21 08:00:00|25.43|23.03|25.75|23.35|25.77|23.37|25.35|22.95|0
1655798700000|2022-06-21 08:05:00|25.77|23.37|26.03|23.63|26.03|23.63|25.74|23.34|0
1655799000000|2022-06-21 08:10:00|26.02|23.62|25.87|23.47|26.11|23.71|25.87|23.47|0
1655799300000|2022-06-21 08:15:00|25.85|23.45|25.71|23.31|25.93|23.53|25.52|23.12|0
1655799600000|2022-06-21 08:20:00|25.67|23.27|25.77|23.37|25.77|23.37|25.58|23.18|0
1655799900000|2022-06-21 08:25:00|25.75|23.35|25.69|23.29|25.78|23.38|25.55|23.15|0
1655800200000|2022-06-21 08:30:00|25.66|23.26|25.65|23.25|25.74|23.34|25.59|23.19|0
1655800500000|2022-06-21 08:35:00|25.69|23.29|25.46|23.06|25.86|23.46|25.4|23|0
1655800800000|2022-06-21 08:40:00|25.47|23.07|25.51|23.11|25.55|23.15|25.29|22.89|0
1655801100000|2022-06-21 08:45:00|25.54|23.14|25.6|23.2|25.68|23.28|25.45|23.05|0
1655801400000|2022-06-21 08:50:00|25.64|23.24|25.68|23.28|25.73|23.33|25.48|23.08|0
1655801700000|2022-06-21 08:55:00|25.66|23.26|25.92|23.52|25.92|23.52|25.63|23.23|0
1655802000000|2022-06-21 09:00:00|25.91|23.51|25.98|23.58|26.11|23.71|25.85|23.45|0
1655802300000|2022-06-21 09:05:00|25.97|23.57|26.02|23.62|26.02|23.62|25.89|23.49|0
1655802600000|2022-06-21 09:10:00|26|23.6|25.78|23.38|26.02|23.62|25.73|23.33|0
1655802900000|2022-06-21 09:15:00|25.81|23.41|25.84|23.44|25.9|23.5|25.69|23.29|0
1655803200000|2022-06-21 09:20:00|25.81|23.41|25.73|23.33|25.92|23.52|25.69|23.29|0
1655803500000|2022-06-21 09:25:00|25.78|23.38|25.78|23.38|25.87|23.47|25.74|23.34|0
1655803800000|2022-06-21 09:30:00|25.81|23.41|25.77|23.37|25.83|23.43|25.66|23.26|0
1655804100000|2022-06-21 09:35:00|25.78|23.38|25.9|23.5|25.99|23.59|25.75|23.35|0
1655804400000|2022-06-21 09:40:00|25.89|23.49|25.8|23.4|25.89|23.49|25.75|23.35|0
1655804700000|2022-06-21 09:45:00|25.83|23.43|25.65|23.25|25.83|23.43|25.65|23.25|0
1655805000000|2022-06-21 09:50:00|25.62|23.22|25.34|22.94|25.72|23.32|25.3|22.9|0
1655805300000|2022-06-21 09:55:00|25.33|22.93|25.23|22.83|25.38|22.98|25.12|22.73|0
1655805600000|2022-06-21 10:00:00|25.2|22.8|25.02|22.64|25.28|22.88|25.02|22.64|0
1655805900000|2022-06-21 10:05:00|25.04|22.65|25.44|23.04|25.44|23.04|25|22.62|0
1655806200000|2022-06-21 10:10:00|25.41|23.01|25.15|22.75|25.41|23.01|24.96|22.58|0
1655806500000|2022-06-21 10:15:00|25.13|22.74|25.49|23.09|25.51|23.11|25.13|22.74|0
1655806800000|2022-06-21 10:20:00|25.53|23.13|25.42|23.02|25.57|23.17|25.36|22.96|0
1655807100000|2022-06-21 10:25:00|25.41|23.01|25.39|22.99|25.45|23.05|25.25|22.85|0
1655807400000|2022-06-21 10:30:00|25.41|23.01|25.59|23.19|25.64|23.24|25.38|22.98|0
1655807700000|2022-06-21 10:35:00|25.56|23.16|25.4|23|25.62|23.22|25.25|22.85|0
1655808000000|2022-06-21 10:40:00|25.42|23.02|25.55|23.15|25.57|23.17|25.35|22.95|0
1655808300000|2022-06-21 10:45:00|25.51|23.11|25.51|23.11|25.59|23.19|25.43|23.03|0
1655808600000|2022-06-21 10:50:00|25.48|23.08|25.56|23.16|25.59|23.19|25.43|23.03|0
1655808900000|2022-06-21 10:55:00|25.53|23.13|25.84|23.44|25.91|23.51|25.3|22.9|0
1655809200000|2022-06-21 11:00:00|25.75|23.35|25.71|23.31|25.83|23.43|25.69|23.29|0
1655809500000|2022-06-21 11:05:00|25.69|23.29|25.22|22.82|25.71|23.31|25.22|22.82|0
1655809800000|2022-06-21 11:10:00|25.25|22.85|25.33|22.93|25.35|22.95|25.2|22.8|0
1655810100000|2022-06-21 11:15:00|25.31|22.91|25.36|22.96|25.39|22.99|25.17|22.77|0
1655810400000|2022-06-21 11:20:00|25.38|22.98|25.26|22.86|25.4|23|25.05|22.66|0
1655810700000|2022-06-21 11:25:00|25.27|22.87|25.52|23.12|25.53|23.13|25.21|22.81|0
1655811000000|2022-06-21 11:30:00|25.49|23.09|25.32|22.92|25.57|23.17|25.31|22.91|0
1655811300000|2022-06-21 11:35:00|25.31|22.91|25.39|22.99|25.41|23.01|25.26|22.86|0
1655811600000|2022-06-21 11:40:00|25.37|22.97|25.36|22.96|25.45|23.05|25.26|22.86|0
1655811900000|2022-06-21 11:45:00|25.33|22.93|24.95|22.57|25.36|22.96|24.93|22.56|0
1655812200000|2022-06-21 11:50:00|24.96|22.58|24.26|21.95|24.99|22.61|24.17|21.87|0
1655812500000|2022-06-21 11:55:00|24.29|21.98|24.63|22.29|24.91|22.53|24.29|21.98|0
1655812800000|2022-06-21 12:00:00|24.61|22.26|24.5|22.17|24.63|22.29|24.45|22.12|0
1655813100000|2022-06-21 12:05:00|24.55|22.21|24.19|21.89|24.57|22.23|24.15|21.85|0
1655813400000|2022-06-21 12:10:00|24.26|21.95|24.79|22.43|24.79|22.43|24.26|21.95|0
1655813700000|2022-06-21 12:15:00|24.84|22.48|24.91|22.54|24.98|22.6|24.79|22.43|0
1655814000000|2022-06-21 12:20:00|24.9|22.53|24.98|22.6|25.14|22.75|24.84|22.48|0
1655814300000|2022-06-21 12:25:00|25|22.62|24.98|22.6|25.17|22.77|24.95|22.57|0
1655814600000|2022-06-21 12:30:00|24.95|22.57|25.22|22.82|25.32|22.92|24.84|22.48|0
1655814900000|2022-06-21 12:35:00|25.24|22.84|25|22.62|25.33|22.93|24.97|22.6|0
1655815200000|2022-06-21 12:40:00|25.03|22.65|24.97|22.6|25.16|22.77|24.92|22.55|0
1655815500000|2022-06-21 12:45:00|24.96|22.58|24.95|22.57|25.05|22.67|24.88|22.51|0
1655815800000|2022-06-21 12:50:00|24.92|22.55|24.89|22.52|25.03|22.64|24.73|22.37|0
1655816100000|2022-06-21 12:55:00|24.86|22.5|24.44|22.11|24.86|22.5|24.41|22.08|0
1655816400000|2022-06-21 13:00:00|24.41|22.08|24.81|22.45|24.84|22.47|24.37|22.05|0
1655816700000|2022-06-21 13:05:00|24.84|22.47|25.08|22.69|25.13|22.74|24.7|22.35|0
1655817000000|2022-06-21 13:10:00|25.05|22.66|25.13|22.74|25.13|22.74|24.89|22.52|0
1655817300000|2022-06-21 13:15:00|25.1|22.71|24.99|22.61|25.18|22.79|24.89|22.52|0
1655817600000|2022-06-21 13:20:00|24.97|22.59|25.24|22.84|25.26|22.86|24.86|22.49|0
1655817900000|2022-06-21 13:25:00|25.21|22.81|25.29|22.89|25.29|22.89|24.94|22.56|0
1655818200000|2022-06-21 13:30:00|25.4|23|25.84|23.44|25.97|23.57|25.34|22.94|0
1655818500000|2022-06-21 13:35:00|25.89|23.49|26.95|24.55|26.99|24.59|25.81|23.41|0
1655818800000|2022-06-21 13:40:00|27.02|24.62|27.52|25.12|27.74|25.34|26.96|24.56|0
1655819100000|2022-06-21 13:45:00|27.54|25.14|26.17|23.77|27.54|25.14|25.8|23.4|0
1655819400000|2022-06-21 13:50:00|26.2|23.8|26.49|24.09|26.58|24.18|25.93|23.53|0
1655819700000|2022-06-21 13:55:00|26.41|24.01|27.51|25.11|27.6|25.2|26.41|24.01|0
1655820000000|2022-06-21 14:00:00|27.58|25.18|27.79|25.39|27.82|25.42|27.1|24.7|0
1655820300000|2022-06-21 14:05:00|27.77|25.37|27.46|25.06|27.88|25.48|27.43|25.03|0
1655820600000|2022-06-21 14:10:00|27.48|25.08|27.88|25.48|28.05|25.65|27.37|24.97|0
1655820900000|2022-06-21 14:15:00|27.96|25.56|27.71|25.31|28.02|25.62|27.37|24.97|0
1655821200000|2022-06-21 14:20:00|27.68|25.28|28.39|25.99|28.5|26.1|27.43|25.03|0
1655821500000|2022-06-21 14:25:00|28.36|25.96|28.02|25.62|28.44|26.04|27.7|25.3|0
1655821800000|2022-06-21 14:30:00|28.13|25.73|28.16|25.76|28.88|26.48|27.9|25.5|0
1655822100000|2022-06-21 14:35:00|28.19|25.79|28.47|26.07|28.47|26.07|27.87|25.47|0
1655822400000|2022-06-21 14:40:00|28.5|26.1|28.38|25.98|28.67|26.27|28.3|25.9|0
1655822700000|2022-06-21 14:45:00|28.44|26.04|28.79|26.39|28.99|26.59|28.24|25.84|0
1655823000000|2022-06-21 14:50:00|28.92|26.52|29.15|26.75|29.21|26.81|28.89|26.49|0
1655823300000|2022-06-21 14:55:00|29.12|26.72|29.87|27.47|29.89|27.49|29.03|26.63|0
1655823600000|2022-06-21 15:00:00|29.84|27.44|29.98|27.58|30.04|27.64|29.57|27.17|0
1655823900000|2022-06-21 15:05:00|29.92|27.52|29.68|27.28|29.92|27.52|29.51|27.11|0
1655824200000|2022-06-21 15:10:00|29.71|27.31|29.07|26.67|29.74|27.34|28.98|26.58|0
1655824500000|2022-06-21 15:15:00|29.01|26.61|29.21|26.81|29.58|27.18|28.95|26.55|0
1655824800000|2022-06-21 15:20:00|29.27|26.87|28.77|26.37|29.45|27.05|28.66|26.26|0
1655825100000|2022-06-21 15:25:00|28.8|26.4|28.77|26.37|29.04|26.64|28.69|26.29|0
1655825400000|2022-06-21 15:30:00|28.8|26.4|28.06|25.66|29.08|26.68|28.01|25.61|0
1655825700000|2022-06-21 15:35:00|28.09|25.69|27.58|25.18|28.52|26.12|27.52|25.12|0
1655826000000|2022-06-21 15:40:00|27.55|25.15|27.61|25.21|27.92|25.52|27.36|24.96|0
1655826300000|2022-06-21 15:45:00|27.64|25.24|28.4|26|28.4|26|27.13|24.73|0
1655826600000|2022-06-21 15:50:00|28.45|26.05|27.8|25.4|28.54|26.14|27.8|25.4|0
1655826900000|2022-06-21 15:55:00|27.83|25.43|27.66|25.26|28.19|25.79|27.63|25.23|0
1655827200000|2022-06-21 16:00:00|27.63|25.23|28.63|26.23|29.12|26.72|27.63|25.23|0
1655827500000|2022-06-21 16:05:00|28.57|26.17|28.37|25.97|28.83|26.43|28.29|25.89|0
1655827800000|2022-06-21 16:10:00|28.4|26|28.6|26.2|28.69|26.29|28.17|25.77|0
1655828100000|2022-06-21 16:15:00|28.63|26.23|29|26.6|29|26.6|28.49|26.09|0
1655828400000|2022-06-21 16:20:00|28.97|26.57|29.03|26.63|29.12|26.72|28.66|26.26|0
1655828700000|2022-06-21 16:25:00|29.09|26.69|29.09|26.69|29.35|26.95|28.91|26.51|0
1655829000000|2022-06-21 16:30:00|29.12|26.72|29.23|26.83|29.35|26.95|28.91|26.51|0
1655829300000|2022-06-21 16:35:00|29.2|26.8|29.55|27.15|29.7|27.3|29.2|26.8|0
1655829600000|2022-06-21 16:40:00|29.52|27.12|29.64|27.24|29.7|27.3|29.2|26.8|0
1655829900000|2022-06-21 16:45:00|29.62|27.22|29.52|27.12|29.7|27.3|29.29|26.89|0
1655830200000|2022-06-21 16:50:00|29.61|27.21|29.03|26.63|29.67|27.27|28.77|26.37|0
1655830500000|2022-06-21 16:55:00|29|26.6|29.27|26.87|29.33|26.93|28.92|26.52|0
1655830800000|2022-06-21 17:00:00|29.33|26.93|29.18|26.78|29.38|26.98|29|26.6|0
1655831100000|2022-06-21 17:05:00|29.19|26.79|29.18|26.78|29.24|26.84|28.71|26.31|0
1655831400000|2022-06-21 17:10:00|29.21|26.81|29.56|27.16|29.71|27.31|29.06|26.66|0
1655831700000|2022-06-21 17:15:00|29.59|27.19|29.29|26.89|29.59|27.19|29.15|26.75|0
1655832000000|2022-06-21 17:20:00|29.32|26.92|29.14|26.74|29.38|26.98|28.88|26.48|0
1655832300000|2022-06-21 17:25:00|29.12|26.72|28.88|26.48|29.26|26.86|28.85|26.45|0
1655832600000|2022-06-21 17:30:00|28.85|26.45|29.32|26.92|29.41|27.01|28.85|26.45|0
1655832900000|2022-06-21 17:35:00|29.35|26.95|28.88|26.48|29.35|26.95|28.85|26.45|0
1655833200000|2022-06-21 17:40:00|28.85|26.45|28.74|26.34|28.85|26.45|28.25|25.85|0
1655833500000|2022-06-21 17:45:00|28.79|26.39|28.71|26.31|28.79|26.39|28.42|26.02|0
1655833800000|2022-06-21 17:50:00|28.74|26.34|28.36|25.96|28.79|26.39|28.36|25.96|0
1655834100000|2022-06-21 17:55:00|28.33|25.93|28.16|25.76|28.39|25.99|28.08|25.68|0
1655834400000|2022-06-21 18:00:00|28.19|25.79|28.05|25.65|28.22|25.82|27.85|25.45|0
1655834700000|2022-06-21 18:05:00|28.02|25.62|28.42|26.02|28.5|26.1|27.96|25.56|0
1655835000000|2022-06-21 18:10:00|28.44|26.04|28.24|25.84|28.79|26.39|28.21|25.81|0
1655835300000|2022-06-21 18:15:00|28.27|25.87|28.47|26.07|28.73|26.33|28.19|25.79|0
1655835600000|2022-06-21 18:20:00|28.44|26.04|28.33|25.93|28.67|26.27|28.18|25.78|0
1655835900000|2022-06-21 18:25:00|28.36|25.96|28.64|26.24|28.73|26.33|28.3|25.9|0
1655836200000|2022-06-21 18:30:00|28.67|26.27|28.87|26.47|28.87|26.47|28.47|26.07|0
1655836500000|2022-06-21 18:35:00|28.84|26.44|28.15|25.75|28.93|26.53|28.01|25.61|0
1655836800000|2022-06-21 18:40:00|28.18|25.78|29.36|26.96|29.51|27.11|28.04|25.64|0
1655837100000|2022-06-21 18:45:00|29.33|26.93|29.04|26.64|29.42|27.02|28.98|26.58|0
1655837400000|2022-06-21 18:50:00|29.01|26.61|30.01|27.61|30.07|27.67|29.01|26.61|0
1655837700000|2022-06-21 18:55:00|30.05|27.65|30.13|27.73|30.22|27.82|29.89|27.49|0
1655838000000|2022-06-21 19:00:00|30.16|27.76|30.37|27.97|30.55|28.15|29.98|27.58|0
1655838300000|2022-06-21 19:05:00|30.4|28|29.45|27.05|30.49|28.09|29.41|27.01|0
1655838600000|2022-06-21 19:10:00|29.5|27.1|29.76|27.36|30.03|27.63|29.38|26.98|0
1655838900000|2022-06-21 19:15:00|29.79|27.39|29.43|27.03|29.85|27.45|29.37|26.97|0
1655839200000|2022-06-21 19:20:00|29.4|27|29.61|27.21|29.82|27.42|29.28|26.88|0
1655839500000|2022-06-21 19:25:00|29.55|27.15|28.56|26.16|29.61|27.21|28.28|25.88|0
1655839800000|2022-06-21 19:30:00|28.68|26.28|28.68|26.28|28.79|26.39|28.33|25.93|0
1655840100000|2022-06-21 19:35:00|28.6|26.2|28.67|26.27|28.93|26.53|28.05|25.65|0
1655840400000|2022-06-21 19:40:00|28.7|26.3|28.7|26.3|28.82|26.42|28.38|25.98|0
1655840700000|2022-06-21 19:45:00|28.73|26.33|28.67|26.27|28.79|26.39|28.5|26.1|0
1655841000000|2022-06-21 19:50:00|29.14|26.74|28.7|26.3|29.16|26.76|28.5|26.1|0
1655841300000|2022-06-21 19:55:00|28.61|26.21|28.04|25.64|28.61|26.21|27.56|25.16|0
1655841600000|2022-06-21 20:00:00|27.98|25.58|29.04|26.64|29.22|26.82|27.49|25.09|0
1655841900000|2022-06-21 20:05:00|29.07|26.67|29.1|26.7|29.36|26.96|29.01|26.61|0
1655842200000|2022-06-21 20:10:00|29.16|26.76|29.22|26.82|29.39|26.99|29.01|26.61|0
1655842500000|2022-06-21 20:15:00|29.56|26.76|29.56|26.76|29.62|26.82|29.5|26.7|0
1655842800000|2022-06-21 20:20:00|29.55|26.75|29.74|26.94|29.83|27.03|29.55|26.75|0
1655843100000|2022-06-21 20:25:00|29.71|26.91|29.71|26.91|29.74|26.94|29.65|26.85|0
1655843400000|2022-06-21 20:30:00|29.68|26.88|29.79|26.99|29.82|27.02|29.65|26.85|0
1655843700000|2022-06-21 20:35:00|29.76|26.96|29.79|26.99|29.91|27.11|29.76|26.96|0
1655844000000|2022-06-21 20:40:00|29.76|26.96|29.76|26.96|29.79|26.99|29.67|26.87|0
1655844300000|2022-06-21 20:45:00|29.79|26.99|29.82|27.02|29.85|27.05|29.75|26.95|0
1655844600000|2022-06-21 20:50:00|29.85|27.05|29.79|26.99|29.88|27.08|29.76|26.96|0
1655844900000|2022-06-21 20:55:00|29.73|26.93|29.69|26.89|29.77|26.97|29.61|26.81|0
1655845200000|2022-06-21 21:00:00|29.65|26.85|29.63|26.83|29.65|26.85|29.62|26.82|0
1655845500000|2022-06-21 21:05:00|29.62|26.82|29.61|26.81|29.62|26.82|29.6|26.8|0
1655845800000|2022-06-21 21:10:00|29.6|26.8|29.59|26.79|29.61|26.81|29.58|26.78|0
1655846100000|2022-06-21 21:15:00|29.6|26.8|29.68|26.88|29.76|26.96|29.6|26.8|0
1655846400000|2022-06-21 21:20:00|29.7|26.9|29.57|26.77|29.72|26.92|29.53|26.73|0
1655846700000|2022-06-21 21:25:00|29.56|26.76|29.61|26.81|29.62|26.82|29.56|26.76|0
1655847000000|2022-06-21 21:30:00|29.6|26.8|29.54|26.74|29.68|26.88|29.52|26.72|0
1655847300000|2022-06-21 21:35:00|29.55|26.75|29.53|26.73|29.55|26.75|29.53|26.73|0
1655847600000|2022-06-21 21:40:00|29.54|26.74|29.55|26.75|29.56|26.76|29.53|26.73|0
1655847900000|2022-06-21 21:45:00|29.58|26.78|29.63|26.83|29.63|26.83|29.55|26.75|0
1655848200000|2022-06-21 21:50:00|29.66|26.86|29.63|26.83|29.66|26.86|29.61|26.81|0
1655848500000|2022-06-21 21:55:00|29.64|26.84|29.56|26.76|29.64|26.84|29.46|26.66|0
1655848800000|2022-06-21 22:00:00|29.41|26.61|28.79|26.05|29.44|26.64|28.79|26.05|0
1655849100000|2022-06-21 22:05:00|28.85|26.1|28.94|26.18|29.03|26.26|28.67|25.94|0
1655849400000|2022-06-21 22:10:00|28.97|26.21|29|26.24|29|26.24|28.82|26.07|0
1655849700000|2022-06-21 22:15:00|28.97|26.21|28.91|26.15|28.98|26.22|28.82|26.07|0
1655850000000|2022-06-21 22:20:00|28.88|26.13|29.15|26.37|29.18|26.4|28.79|26.04|0
1655850300000|2022-06-21 22:25:00|29.18|26.4|29.07|26.3|29.18|26.4|29.03|26.26|0
1655850600000|2022-06-21 22:30:00|29.09|26.32|28.96|26.2|29.09|26.32|28.87|26.12|0
1655850900000|2022-06-21 22:35:00|29.04|26.27|28.81|26.07|29.04|26.27|28.74|26|0
1655851200000|2022-06-21 22:40:00|28.78|26.04|29.05|26.28|29.05|26.29|28.78|26.04|0
1655851500000|2022-06-21 22:45:00|29.02|26.26|28.99|26.23|29.14|26.37|28.99|26.23|0
1655851800000|2022-06-21 22:50:00|29.02|26.26|29.52|26.72|29.58|26.78|28.97|26.21|0
1655852100000|2022-06-21 22:55:00|29.54|26.74|29.73|26.93|29.73|26.93|29.48|26.68|0
1655852400000|2022-06-21 23:00:00|29.71|26.91|29.52|26.72|29.73|26.93|29.41|26.61|0
1655852700000|2022-06-21 23:05:00|29.49|26.69|29.34|26.55|29.55|26.75|29.34|26.55|0
1655853000000|2022-06-21 23:10:00|29.31|26.52|29.25|26.47|29.37|26.58|29.22|26.44|0
1655853300000|2022-06-21 23:15:00|29.28|26.49|29.07|26.3|29.28|26.49|29.04|26.27|0
1655853600000|2022-06-21 23:20:00|29.04|26.27|29.16|26.38|29.16|26.38|29.01|26.24|0
1655853900000|2022-06-21 23:25:00|29.14|26.37|29.1|26.33|29.25|26.46|29.1|26.33|0
1655854200000|2022-06-21 23:30:00|29.14|26.37|29.46|26.66|29.46|26.66|29.11|26.34|0
1655854500000|2022-06-21 23:35:00|29.47|26.67|29.43|26.63|29.47|26.67|29.31|26.52|0
1655854800000|2022-06-21 23:40:00|29.46|26.66|29.26|26.47|29.46|26.66|29.18|26.4|0
1655855100000|2022-06-21 23:45:00|29.27|26.49|29.45|26.65|29.48|26.68|29.21|26.43|0
1655855400000|2022-06-21 23:50:00|29.48|26.68|29.57|26.77|29.63|26.83|29.45|26.65|0
1655855700000|2022-06-21 23:55:00|29.6|26.8|29.6|26.8|29.63|26.83|29.54|26.74|0
1655856000000|2022-06-22 00:00:00|29.61|26.81|29.21|26.43|29.66|26.86|29.18|26.4|0
1655856300000|2022-06-22 00:05:00|29.19|26.41|28.68|25.95|29.24|26.46|28.61|25.88|0
1655856600000|2022-06-22 00:10:00|28.7|25.96|28.4|25.69|28.73|25.99|28.25|25.56|0
1655856900000|2022-06-22 00:15:00|28.43|25.72|28.55|25.83|28.67|25.94|28.31|25.61|0
1655857200000|2022-06-22 00:20:00|28.59|25.87|28.34|25.64|28.81|26.07|28.34|25.64|0
1655857500000|2022-06-22 00:25:00|28.37|25.66|28.6|25.88|28.75|26.01|28.35|25.65|0
1655857800000|2022-06-22 00:30:00|28.63|25.91|28.25|25.56|28.72|25.99|28.23|25.54|0
1655858100000|2022-06-22 00:35:00|28.28|25.58|28.27|25.58|28.53|25.81|28.26|25.57|0
1655858400000|2022-06-22 00:40:00|28.3|25.61|28.39|25.69|28.39|25.69|28.24|25.55|0
1655858700000|2022-06-22 00:45:00|28.38|25.67|28.12|25.45|28.39|25.69|28.1|25.42|0
1655859000000|2022-06-22 00:50:00|28.1|25.42|28.09|25.42|28.18|25.5|27.95|25.29|0
1655859300000|2022-06-22 00:55:00|28.11|25.43|28.23|25.54|28.27|25.58|28.06|25.39|0
1655859600000|2022-06-22 01:00:00|28.24|25.55|28.09|25.42|28.25|25.56|28|25.34|0
1655859900000|2022-06-22 01:05:00|28.12|25.44|28.36|25.66|28.37|25.67|28.12|25.44|0
1655860200000|2022-06-22 01:10:00|28.34|25.64|28.36|25.66|28.49|25.78|28.27|25.58|0
1655860500000|2022-06-22 01:15:00|28.37|25.67|28.43|25.72|28.5|25.79|28.3|25.6|0
1655860800000|2022-06-22 01:20:00|28.46|25.75|28.31|25.61|28.56|25.84|28.31|25.61|0
1655861100000|2022-06-22 01:25:00|28.29|25.6|28.32|25.63|28.47|25.76|28.29|25.6|0
1655861400000|2022-06-22 01:30:00|28.29|25.6|28.1|25.42|28.41|25.71|28.03|25.36|0
1655861700000|2022-06-22 01:35:00|28.12|25.44|27.62|24.99|28.17|25.49|27.56|24.93|0
1655862000000|2022-06-22 01:40:00|27.59|24.96|27.3|24.7|27.7|25.07|27.27|24.67|0
1655862300000|2022-06-22 01:45:00|27.27|24.67|27.53|24.91|27.57|24.95|27.18|24.59|0
1655862600000|2022-06-22 01:50:00|27.48|24.87|27.41|24.8|27.62|24.99|27.3|24.7|0
1655862900000|2022-06-22 01:55:00|27.38|24.77|27.53|24.9|27.56|24.93|27.24|24.64|0
1655863200000|2022-06-22 02:00:00|27.51|24.89|27.7|25.06|27.73|25.09|27.51|24.89|0
1655863500000|2022-06-22 02:05:00|27.68|25.05|27.54|24.92|27.73|25.09|27.44|24.82|0
1655863800000|2022-06-22 02:10:00|27.55|24.93|27.58|24.95|27.74|25.1|27.5|24.88|0
1655864100000|2022-06-22 02:15:00|27.55|24.93|27.19|24.6|27.57|24.94|27.18|24.59|0
1655864400000|2022-06-22 02:20:00|27.21|24.61|27.06|24.48|27.29|24.69|26.95|24.38|0
1655864700000|2022-06-22 02:25:00|27.07|24.5|27.07|24.5|27.12|24.54|26.95|24.38|0
1655865000000|2022-06-22 02:30:00|27.06|24.48|27.12|24.53|27.12|24.53|27.03|24.46|0
1655865300000|2022-06-22 02:35:00|27.09|24.51|27.09|24.51|27.35|24.74|27.03|24.46|0
1655865600000|2022-06-22 02:40:00|27.06|24.48|26.69|24.15|27.17|24.58|26.66|24.12|0
1655865900000|2022-06-22 02:45:00|26.63|24.09|26.29|23.79|26.64|24.11|26.29|23.79|0
1655866200000|2022-06-22 02:50:00|26.32|23.81|26.32|23.81|26.4|23.89|26.15|23.66|0
1655866500000|2022-06-22 02:55:00|26.29|23.79|25.93|23.46|26.35|23.84|25.93|23.46|0
1655866800000|2022-06-22 03:00:00|25.9|23.44|25.91|23.45|26.18|23.69|25.87|23.41|0
1655867100000|2022-06-22 03:05:00|25.93|23.46|25.73|23.28|26.05|23.57|25.73|23.28|0
1655867400000|2022-06-22 03:10:00|25.76|23.31|25.82|23.36|25.82|23.36|25.54|23.11|0
1655867700000|2022-06-22 03:15:00|25.8|23.34|25.87|23.41|25.9|23.43|25.71|23.26|0
1655868000000|2022-06-22 03:20:00|25.84|23.38|25.81|23.36|26.01|23.53|25.81|23.36|0
1655868300000|2022-06-22 03:25:00|25.84|23.38|26.01|23.53|26.09|23.61|25.84|23.38|0
1655868600000|2022-06-22 03:30:00|25.98|23.5|25.7|23.25|25.98|23.5|25.57|23.13|0
1655868900000|2022-06-22 03:35:00|25.69|23.24|25.43|23.01|25.7|23.25|25.39|22.97|0
1655869200000|2022-06-22 03:40:00|25.47|23.04|25.63|23.19|25.67|23.23|25.4|22.98|0
1655869500000|2022-06-22 03:45:00|25.62|23.18|25.78|23.33|25.86|23.4|25.59|23.15|0
1655869800000|2022-06-22 03:50:00|25.8|23.34|25.85|23.39|26.04|23.56|25.78|23.33|0
1655870100000|2022-06-22 03:55:00|25.84|23.38|25.84|23.37|25.89|23.42|25.75|23.3|0
1655870400000|2022-06-22 04:00:00|25.82|23.36|25.72|23.27|25.84|23.37|25.72|23.27|0
1655870700000|2022-06-22 04:05:00|25.7|23.25|25.79|23.33|25.86|23.4|25.7|23.25|0
1655871000000|2022-06-22 04:10:00|25.81|23.35|27.72|25.08|27.72|25.08|25|22.62|0
1655871300000|2022-06-22 04:15:00|27.71|25.07|27.73|25.09|27.79|25.15|27.65|25.02|0
1655871600000|2022-06-22 04:20:00|27.75|25.11|27.82|25.17|27.92|25.26|27.65|25.01|0
1655871900000|2022-06-22 04:25:00|27.83|25.18|27.76|25.12|27.91|25.25|27.72|25.08|0
1655872200000|2022-06-22 04:30:00|27.75|25.1|27.93|25.27|27.96|25.3|27.73|25.09|0
1655872500000|2022-06-22 04:35:00|27.95|25.29|27.93|25.27|27.96|25.3|27.85|25.19|0
1655872800000|2022-06-22 04:40:00|27.92|25.26|27.99|25.32|28.02|25.35|27.92|25.26|0
1655873100000|2022-06-22 04:45:00|28|25.34|27.1|24.52|28.05|25.38|26.96|24.39|0
1655873400000|2022-06-22 04:50:00|27.15|24.56|28.02|25.35|28.19|25.51|27.15|24.56|0
1655873700000|2022-06-22 04:55:00|28.04|25.37|28.13|25.45|28.15|25.47|28.03|25.36|0
1655874000000|2022-06-22 05:00:00|28.15|25.46|28.38|25.68|28.48|25.77|28.06|25.39|0
1655874300000|2022-06-22 05:05:00|28.33|25.64|28.27|25.58|28.45|25.74|28.16|25.48|0
1655874600000|2022-06-22 05:10:00|28.3|25.61|27.81|25.16|28.36|25.66|27.78|25.13|0
1655874900000|2022-06-22 05:15:00|27.78|25.13|28|25.33|28.01|25.34|27.78|25.13|0
1655875200000|2022-06-22 05:20:00|27.98|25.32|28.16|25.47|28.21|25.53|27.89|25.24|0
1655875500000|2022-06-22 05:25:00|28.1|25.42|28.04|25.37|28.1|25.42|27.96|25.3|0
1655875800000|2022-06-22 05:30:00|28.02|25.35|27.92|25.26|28.04|25.37|27.89|25.24|0
1655876100000|2022-06-22 05:35:00|27.89|25.24|27.63|25|27.89|25.24|27.56|24.93|0
1655876400000|2022-06-22 05:40:00|27.66|25.03|27.4|24.79|27.7|25.06|27.37|24.77|0
1655876700000|2022-06-22 05:45:00|27.43|24.82|27.46|24.84|27.49|24.87|27.32|24.71|0
1655877000000|2022-06-22 05:50:00|27.44|24.83|26.86|24.3|27.46|24.84|26.75|24.2|0
1655877300000|2022-06-22 05:55:00|26.81|24.25|26.78|24.23|26.99|24.42|26.64|24.1|0
1655877600000|2022-06-22 06:00:00|26.8|24.25|26.94|24.38|27.26|24.66|26.75|24.2|0
1655877900000|2022-06-22 06:05:00|26.92|24.35|26.94|24.38|27.23|24.63|26.89|24.33|0
1655878200000|2022-06-22 06:10:00|26.92|24.35|26.45|23.93|27.03|24.45|26.41|23.9|0
1655878500000|2022-06-22 06:15:00|26.55|24.02|26.26|23.76|26.66|24.12|26.11|23.62|0
1655878800000|2022-06-22 06:20:00|26.24|23.75|26.6|24.07|26.66|24.12|26.19|23.7|0
1655879100000|2022-06-22 06:25:00|26.63|24.1|26.48|23.96|26.66|24.12|26.33|23.82|0
1655879400000|2022-06-22 06:30:00|26.46|23.94|26.55|24.02|26.69|24.14|26.31|23.81|0
1655879700000|2022-06-22 06:35:00|26.53|24.01|26.61|24.08|26.61|24.08|26.42|23.9|0
1655880000000|2022-06-22 06:40:00|26.63|24.09|26.68|24.14|26.68|24.14|26.41|23.89|0
1655880300000|2022-06-22 06:45:00|26.67|24.13|26.88|24.32|26.94|24.37|26.6|24.07|0
1655880600000|2022-06-22 06:50:00|26.91|24.34|26.74|24.19|27.02|24.45|26.63|24.09|0
1655880900000|2022-06-22 06:55:00|26.77|24.22|26.68|24.14|26.79|24.24|26.51|23.99|0
1655881200000|2022-06-22 07:00:00|26.75|24.2|25.73|23.28|26.79|24.24|25.66|23.22|0
1655881500000|2022-06-22 07:05:00|25.63|23.23|24.67|22.32|25.64|23.24|24.43|22.1|0
1655881800000|2022-06-22 07:10:00|24.57|22.23|26.08|23.68|26.08|23.68|24.29|21.98|0
1655882100000|2022-06-22 07:15:00|26.11|23.71|25.95|23.55|26.29|23.89|25.84|23.44|0
1655882400000|2022-06-22 07:20:00|25.85|23.45|25.44|23.04|25.95|23.55|25.18|22.79|0
1655882700000|2022-06-22 07:25:00|25.52|23.12|25.73|23.33|25.9|23.5|25.43|23.03|0
1655883000000|2022-06-22 07:30:00|25.64|23.24|26.52|24.12|26.71|24.31|25.58|23.18|0
1655883300000|2022-06-22 07:35:00|26.55|24.15|25.28|22.88|26.58|24.18|25.28|22.88|0
1655883600000|2022-06-22 07:40:00|25.25|22.85|24.79|22.43|25.38|22.98|24.79|22.43|0
1655883900000|2022-06-22 07:45:00|24.76|22.4|24.64|22.3|24.88|22.51|24.36|22.04|0
1655884200000|2022-06-22 07:50:00|24.66|22.31|24.43|22.11|24.83|22.46|24.36|22.04|0
1655884500000|2022-06-22 07:55:00|24.41|22.08|24.5|22.17|24.67|22.32|24.33|22.01|0
1655884800000|2022-06-22 08:00:00|24.51|22.18|24.23|21.92|24.85|22.49|24.11|21.81|0
1655885100000|2022-06-22 08:05:00|24.21|21.91|24.35|22.03|24.35|22.03|23.92|21.64|0
1655885400000|2022-06-22 08:10:00|24.41|22.08|24.72|22.36|24.98|22.6|24.38|22.06|0
1655885700000|2022-06-22 08:15:00|24.69|22.34|24.48|22.15|24.88|22.51|24.48|22.15|0
1655886000000|2022-06-22 08:20:00|24.51|22.17|24.57|22.23|24.8|22.43|24.38|22.06|0
1655886300000|2022-06-22 08:25:00|24.56|22.22|24.44|22.11|24.64|22.29|24.3|21.98|0
1655886600000|2022-06-22 08:30:00|24.41|22.09|23.92|21.64|24.9|22.53|23.87|21.6|0
1655886900000|2022-06-22 08:35:00|23.9|21.62|24|21.71|24.28|21.97|23.81|21.54|0
1655887200000|2022-06-22 08:40:00|24.02|21.74|23.77|21.5|24.08|21.78|23.66|21.41|0
1655887500000|2022-06-22 08:45:00|23.82|21.55|23.54|21.29|23.82|21.55|23.49|21.25|0
1655887800000|2022-06-22 08:50:00|23.55|21.31|23.93|21.65|23.97|21.69|23.52|21.28|0
1655888100000|2022-06-22 08:55:00|23.89|21.62|24.05|21.76|24.1|21.8|23.87|21.59|0
1655888400000|2022-06-22 09:00:00|24.06|21.77|24.19|21.88|24.41|22.09|24.06|21.77|0
1655888700000|2022-06-22 09:05:00|24.2|21.9|24.12|21.83|24.28|21.97|24.02|21.73|0
1655889000000|2022-06-22 09:10:00|24.14|21.84|23.97|21.68|24.16|21.86|23.92|21.64|0
1655889300000|2022-06-22 09:15:00|23.92|21.64|24.46|22.13|24.51|22.18|23.89|21.61|0
1655889600000|2022-06-22 09:20:00|24.47|22.14|24.7|22.34|24.8|22.44|24.38|22.06|0
1655889900000|2022-06-22 09:25:00|24.67|22.32|24.62|22.27|24.75|22.39|24.54|22.2|0
1655890200000|2022-06-22 09:30:00|24.56|22.22|24.34|22.02|24.62|22.27|24.3|21.99|0
1655890500000|2022-06-22 09:35:00|24.33|22.01|24.55|22.21|24.67|22.32|24.33|22.01|0
1655890800000|2022-06-22 09:40:00|24.56|22.22|24.74|22.39|24.81|22.45|24.4|22.08|0
1655891100000|2022-06-22 09:45:00|24.67|22.32|24.41|22.09|24.76|22.4|24.38|22.05|0
1655891400000|2022-06-22 09:50:00|24.44|22.11|24.81|22.45|24.82|22.46|24.4|22.08|0
1655891700000|2022-06-22 09:55:00|24.78|22.42|24.75|22.4|24.9|22.53|24.62|22.28|0
1655892000000|2022-06-22 10:00:00|24.73|22.37|24.93|22.55|24.98|22.6|24.6|22.25|0
1655892300000|2022-06-22 10:05:00|24.97|22.59|25.19|22.79|25.19|22.79|24.97|22.59|0
1655892600000|2022-06-22 10:10:00|25.17|22.77|25.19|22.79|25.35|22.95|25.11|22.72|0
1655892900000|2022-06-22 10:15:00|25.2|22.8|25.08|22.69|25.32|22.92|25.03|22.65|0
1655893200000|2022-06-22 10:20:00|25.1|22.71|25.42|23.02|25.45|23.05|25.1|22.71|0
1655893500000|2022-06-22 10:25:00|25.4|23|25.37|22.97|25.51|23.11|25.32|22.92|0
1655893800000|2022-06-22 10:30:00|25.47|23.07|25.32|22.92|25.47|23.07|25.29|22.89|0
1655894100000|2022-06-22 10:35:00|25.34|22.94|25.13|22.74|25.43|23.03|25.03|22.64|0
1655894400000|2022-06-22 10:40:00|25.11|22.72|24.95|22.57|25.11|22.72|24.73|22.38|0
1655894700000|2022-06-22 10:45:00|24.93|22.56|25.33|22.93|25.34|22.94|24.93|22.56|0
1655895000000|2022-06-22 10:50:00|25.34|22.94|25.44|23.04|25.49|23.09|25.24|22.84|0
1655895300000|2022-06-22 10:55:00|25.45|23.05|25.08|22.69|25.45|23.05|25.02|22.64|0
1655895600000|2022-06-22 11:00:00|25.17|22.77|25.48|23.08|25.65|23.25|25.1|22.71|0
1655895900000|2022-06-22 11:05:00|25.47|23.07|25.48|23.08|25.59|23.19|25.34|22.94|0
1655896200000|2022-06-22 11:10:00|25.49|23.09|25.39|22.99|25.58|23.18|25.36|22.96|0
1655896500000|2022-06-22 11:15:00|25.36|22.96|25.9|23.5|25.9|23.5|25.33|22.93|0
1655896800000|2022-06-22 11:20:00|25.88|23.48|25.75|23.35|26.03|23.63|25.72|23.32|0
1655897100000|2022-06-22 11:25:00|25.76|23.36|26.09|23.69|26.09|23.69|25.76|23.36|0
1655897400000|2022-06-22 11:30:00|26.12|23.72|26.06|23.66|26.19|23.79|25.93|23.53|0
1655897700000|2022-06-22 11:35:00|26.07|23.67|25.85|23.45|26.1|23.7|25.74|23.34|0
1655898000000|2022-06-22 11:40:00|25.83|23.43|25.61|23.21|25.87|23.47|25.61|23.21|0
1655898300000|2022-06-22 11:45:00|25.63|23.23|25.41|23.01|25.64|23.24|25.35|22.95|0
1655898600000|2022-06-22 11:50:00|25.43|23.03|25.46|23.06|25.51|23.11|25.38|22.98|0
1655898900000|2022-06-22 11:55:00|25.44|23.04|25.22|22.82|25.51|23.11|25.2|22.8|0
1655899200000|2022-06-22 12:00:00|25.2|22.8|25.12|22.73|25.45|23.05|25.01|22.63|0
1655899500000|2022-06-22 12:05:00|25.13|22.74|25.01|22.63|25.2|22.8|24.9|22.53|0
1655899800000|2022-06-22 12:10:00|24.98|22.6|25.01|22.63|25.2|22.8|24.93|22.56|0
1655900100000|2022-06-22 12:15:00|24.98|22.6|24.58|22.24|25.09|22.7|24.52|22.18|0
1655900400000|2022-06-22 12:20:00|24.53|22.19|24.64|22.29|24.66|22.31|24.46|22.13|0
1655900700000|2022-06-22 12:25:00|24.66|22.31|24.67|22.32|24.85|22.48|24.61|22.26|0
1655901000000|2022-06-22 12:30:00|24.66|22.31|24.29|21.98|24.71|22.36|24.12|21.83|0
1655901300000|2022-06-22 12:35:00|24.28|21.97|24.16|21.86|24.34|22.03|24.01|21.72|0
1655901600000|2022-06-22 12:40:00|24.14|21.84|24.34|22.02|24.34|22.02|24.01|21.72|0
1655901900000|2022-06-22 12:45:00|24.32|22|24.25|21.94|24.45|22.12|24.22|21.92|0
1655902200000|2022-06-22 12:50:00|24.24|21.93|24.51|22.18|24.81|22.45|24.07|21.78|0
1655902500000|2022-06-22 12:55:00|24.5|22.16|25.3|22.9|25.34|22.94|24.5|22.16|0
1655902800000|2022-06-22 13:00:00|25.32|22.92|24.71|22.35|25.32|22.92|24.68|22.33|0
1655903100000|2022-06-22 13:05:00|24.73|22.38|24.77|22.41|24.81|22.45|24.42|22.09|0
1655903400000|2022-06-22 13:10:00|24.79|22.42|24.94|22.57|25.1|22.71|24.6|22.26|0
1655903700000|2022-06-22 13:15:00|24.93|22.56|25.05|22.66|25.1|22.71|24.7|22.35|0
1655904000000|2022-06-22 13:20:00|25.02|22.64|25.61|23.21|25.67|23.27|25.02|22.64|0
1655904300000|2022-06-22 13:25:00|25.54|23.14|26.14|23.74|26.38|23.98|25.21|22.81|0
1655904600000|2022-06-22 13:30:00|26.06|23.66|26.02|23.62|28.29|25.89|25.47|23.07|0
1655904900000|2022-06-22 13:35:00|25.91|23.51|25.99|23.59|26.61|24.21|25.42|23.02|0
1655905200000|2022-06-22 13:40:00|26.02|23.62|26.66|24.26|26.69|24.29|25.39|22.99|0
1655905500000|2022-06-22 13:45:00|26.71|24.31|27.08|24.68|27.33|24.93|26.39|23.99|0
1655905800000|2022-06-22 13:50:00|26.94|24.54|28.73|26.33|28.76|26.36|26.19|23.79|0
1655906100000|2022-06-22 13:55:00|28.76|26.36|27.26|24.86|29.25|26.85|27.26|24.86|0
1655906400000|2022-06-22 14:00:00|27.31|24.91|27.15|24.75|27.79|25.39|26.52|24.12|0
1655906700000|2022-06-22 14:05:00|27.17|24.77|28.49|26.09|28.49|26.09|26.74|24.34|0
1655907000000|2022-06-22 14:10:00|28.55|26.15|29.48|27.08|29.56|27.16|28.04|25.64|0
1655907300000|2022-06-22 14:15:00|29.42|27.02|30.75|28.35|30.75|28.35|29.27|26.87|0
1655907600000|2022-06-22 14:20:00|30.72|28.32|31.39|28.99|31.47|29.07|29.4|27|0
1655907900000|2022-06-22 14:25:00|31.38|28.98|31.46|29.06|31.56|29.16|31.07|28.67|0
1655908200000|2022-06-22 14:30:00|30.92|28.52|31.22|28.82|31.63|29.23|30.73|28.33|0
1655908500000|2022-06-22 14:35:00|31.13|28.73|32.25|29.85|32.35|29.95|30.95|28.55|0
1655908800000|2022-06-22 14:40:00|32.28|29.88|31.72|29.32|32.32|29.92|31.41|29.01|0
1655909100000|2022-06-22 14:45:00|31.75|29.35|30.97|28.57|31.78|29.38|30.34|27.94|0
1655909400000|2022-06-22 14:50:00|30.94|28.54|30.79|28.39|31.25|28.85|30.64|28.24|0
1655909700000|2022-06-22 14:55:00|30.76|28.36|30.91|28.51|30.97|28.57|30.46|28.06|0
1655910000000|2022-06-22 15:00:00|30.88|28.48|29.81|27.41|30.97|28.57|29.29|26.89|0
1655910300000|2022-06-22 15:05:00|29.88|27.48|30.1|27.7|30.13|27.73|28.75|26.35|0
1655910600000|2022-06-22 15:10:00|30.04|27.64|29.92|27.52|30.31|27.91|29.86|27.46|0
1655910900000|2022-06-22 15:15:00|29.95|27.55|30.73|28.33|30.88|28.48|29.92|27.52|0
1655911200000|2022-06-22 15:20:00|30.76|28.36|30.52|28.12|30.76|28.36|30.13|27.73|0
1655911500000|2022-06-22 15:25:00|30.55|28.15|31.32|28.92|31.57|29.17|30.46|28.06|0
1655911800000|2022-06-22 15:30:00|31.35|28.95|31.94|29.54|32.49|30.09|31.32|28.92|0
1655912100000|2022-06-22 15:35:00|31.91|29.51|31.97|29.57|32.16|29.76|31.81|29.41|0
1655912400000|2022-06-22 15:40:00|32|29.6|30.4|28|32.02|29.62|30.34|27.94|0
1655912700000|2022-06-22 15:45:00|30.37|27.97|30.68|28.28|30.92|28.52|29.84|27.44|0
1655913000000|2022-06-22 15:50:00|30.74|28.34|29.9|27.5|30.81|28.41|29.69|27.29|0
1655913300000|2022-06-22 15:55:00|29.96|27.56|29.21|26.81|30.13|27.73|29.15|26.75|0
1655913600000|2022-06-22 16:00:00|29.18|26.78|29.44|27.04|30.51|28.11|29.03|26.63|0
1655913900000|2022-06-22 16:05:00|29.26|26.86|28.88|26.48|29.35|26.95|28.54|26.14|0
1655914200000|2022-06-22 16:10:00|28.94|26.54|29.41|27.01|29.67|27.27|28.86|26.46|0
1655914500000|2022-06-22 16:15:00|29.44|27.04|30.22|27.82|30.35|27.95|29.38|26.98|0
1655914800000|2022-06-22 16:20:00|30.11|27.71|29.23|26.83|30.67|28.27|29.15|26.75|0
1655915100000|2022-06-22 16:25:00|29.2|26.8|29.32|26.92|29.61|27.21|29.09|26.69|0
1655915400000|2022-06-22 16:30:00|29.23|26.83|29.79|27.39|29.91|27.51|29.14|26.74|0
1655915700000|2022-06-22 16:35:00|29.85|27.45|29.35|26.95|30.18|27.78|29.35|26.95|0
1655916000000|2022-06-22 16:40:00|29.41|27.01|30.12|27.72|30.12|27.72|29.41|27.01|0
1655916300000|2022-06-22 16:45:00|30.09|27.69|29.76|27.36|30.21|27.81|29.67|27.27|0
1655916600000|2022-06-22 16:50:00|29.82|27.42|29.82|27.42|30.03|27.63|29.49|27.09|0
1655916900000|2022-06-22 16:55:00|29.85|27.45|30.35|27.95|30.41|28.01|29.64|27.24|0
1655917200000|2022-06-22 17:00:00|30.32|27.92|29.55|27.15|30.47|28.07|29.23|26.83|0
1655917500000|2022-06-22 17:05:00|29.49|27.09|29.75|27.35|29.9|27.5|29.49|27.09|0
1655917800000|2022-06-22 17:10:00|29.72|27.32|30.26|27.86|30.35|27.95|29.72|27.32|0
1655918100000|2022-06-22 17:15:00|30.29|27.89|30.89|28.49|30.92|28.52|30.16|27.76|0
1655918400000|2022-06-22 17:20:00|30.95|28.55|31.2|28.8|31.32|28.92|30.77|28.37|0
1655918700000|2022-06-22 17:25:00|31.23|28.83|31.19|28.79|31.5|29.1|30.83|28.43|0
1655919000000|2022-06-22 17:30:00|31.16|28.76|30.52|28.12|31.16|28.76|30.52|28.12|0
1655919300000|2022-06-22 17:35:00|30.43|28.03|30.85|28.45|31.47|29.07|30.19|27.79|0
1655919600000|2022-06-22 17:40:00|30.82|28.42|31.16|28.76|31.16|28.76|30.67|28.27|0
1655919900000|2022-06-22 17:45:00|31.19|28.79|31.59|29.19|31.59|29.19|31.04|28.64|0
1655920200000|2022-06-22 17:50:00|31.56|29.16|31|28.6|31.59|29.19|30.85|28.45|0
1655920500000|2022-06-22 17:55:00|30.97|28.57|31.22|28.82|31.25|28.85|30.67|28.27|0
1655920800000|2022-06-22 18:00:00|31.34|28.94|31.53|29.13|31.78|29.38|31.1|28.7|0
1655921100000|2022-06-22 18:05:00|31.56|29.16|32|29.6|33.04|30.64|31.46|29.06|0
1655921400000|2022-06-22 18:10:00|31.9|29.5|32.38|29.98|32.41|30.01|31.81|29.41|0
1655921700000|2022-06-22 18:15:00|32.41|30.01|32.41|30.01|32.79|30.39|32.18|29.78|0
1655922000000|2022-06-22 18:20:00|32.5|30.1|31.95|29.07|32.5|30.1|31.21|28.81|0
1655922300000|2022-06-22 18:25:00|31.92|29.04|31.24|28.36|31.95|29.07|31.18|28.3|0
1655922600000|2022-06-22 18:30:00|31.3|28.42|31.51|28.63|31.61|28.73|31.19|28.31|0
1655922900000|2022-06-22 18:35:00|31.54|28.66|31.28|28.4|31.56|28.68|31.22|28.34|0
1655923200000|2022-06-22 18:40:00|31.2|28.32|30.84|28.44|31.48|28.73|30.5|28.1|0
1655923500000|2022-06-22 18:45:00|30.81|28.41|30.26|27.86|31.05|28.65|30.26|27.86|0
1655923800000|2022-06-22 18:50:00|30.2|27.8|30.88|28.48|30.88|28.48|30.13|27.73|0
1655924100000|2022-06-22 18:55:00|30.91|28.51|31.28|28.88|31.49|29.09|30.91|28.51|0
1655924400000|2022-06-22 19:00:00|31.31|28.91|30.86|28.46|31.58|29.18|30.67|28.27|0
1655924700000|2022-06-22 19:05:00|31.01|28.61|30.4|28|31.17|28.77|30.31|27.91|0
1655925000000|2022-06-22 19:10:00|30.37|27.97|30.22|27.82|30.52|28.12|29.8|27.4|0
1655925300000|2022-06-22 19:15:00|30.35|27.95|29.81|27.41|30.55|28.15|29.27|26.87|0
1655925600000|2022-06-22 19:20:00|29.78|27.38|29.9|27.5|30.2|27.8|29.72|27.32|0
1655925900000|2022-06-22 19:25:00|29.81|27.41|28.9|26.5|29.93|27.53|28.58|26.18|0
1655926200000|2022-06-22 19:30:00|28.78|26.38|28.43|26.03|29.25|26.85|28.43|26.03|0
1655926500000|2022-06-22 19:35:00|28.4|26|28.17|25.77|28.55|26.15|27.81|25.41|0
1655926800000|2022-06-22 19:40:00|28|25.6|28.29|25.89|28.46|26.06|27.61|25.21|0
1655927100000|2022-06-22 19:45:00|28.14|25.74|27.97|25.57|28.53|26.13|27.3|24.9|0
1655927400000|2022-06-22 19:50:00|27.85|25.45|29.14|26.74|29.29|26.89|27.74|25.34|0
1655927700000|2022-06-22 19:55:00|29.17|26.77|27.46|25.06|29.29|26.89|27.46|25.06|0
1655928000000|2022-06-22 20:00:00|27.63|25.23|27.99|25.59|28.16|25.76|27.49|25.09|0
1655928300000|2022-06-22 20:05:00|27.96|25.56|28.02|25.62|28.16|25.76|27.88|25.48|0
1655928600000|2022-06-22 20:10:00|27.99|25.59|28.1|25.7|28.27|25.87|27.99|25.59|0
1655928900000|2022-06-22 20:15:00|28.19|25.5|28.08|25.41|28.23|25.54|28.04|25.37|0
1655929200000|2022-06-22 20:20:00|28.1|25.42|28.39|25.69|28.39|25.69|28.07|25.39|0
1655929500000|2022-06-22 20:25:00|28.33|25.64|27.8|25.15|28.39|25.69|27.8|25.15|0
1655929800000|2022-06-22 20:30:00|27.86|25.21|27.58|24.95|27.86|25.21|27.51|24.89|0
1655930100000|2022-06-22 20:35:00|27.59|24.97|27.8|25.15|27.8|25.15|27.48|24.86|0
1655930400000|2022-06-22 20:40:00|27.83|25.18|27.27|24.68|27.92|25.26|27.13|24.54|0
1655930700000|2022-06-22 20:45:00|27.26|24.66|27.04|24.46|27.27|24.68|26.95|24.39|0
1655931000000|2022-06-22 20:50:00|27.02|24.45|26.92|24.36|27.13|24.54|26.92|24.36|0
1655931300000|2022-06-22 20:55:00|26.91|24.35|27.02|24.45|27.07|24.49|26.89|24.33|0
1655931600000|2022-06-22 21:00:00|27|24.44|26.97|24.4|27.02|24.44|26.95|24.38|0
1655931900000|2022-06-22 21:05:00|27.02|24.44|27.05|24.47|27.05|24.47|27|24.42|0
1655932200000|2022-06-22 21:10:00|27.04|24.48|26.98|24.41|27.06|24.48|26.97|24.4|0
1655932500000|2022-06-22 21:15:00|27.02|24.45|27|24.43|27.04|24.46|27|24.43|0
1655932800000|2022-06-22 21:20:00|27.02|24.45|26.98|24.41|27.03|24.45|26.98|24.41|0
1655933100000|2022-06-22 21:25:00|26.97|24.4|26.94|24.37|26.97|24.4|26.91|24.35|0
1655933400000|2022-06-22 21:30:00|26.99|24.42|26.92|24.35|27.02|24.45|26.92|24.35|0
1655934000000|2022-06-22 21:40:00|26.95|24.39|26.92|24.36|26.98|24.41|26.91|24.35|0
1655934300000|2022-06-22 21:45:00|26.93|24.37|26.93|24.37|26.94|24.37|26.88|24.32|0
1655934600000|2022-06-22 21:50:00|26.94|24.39|26.97|24.4|26.97|24.4|26.94|24.39|0
1655934900000|2022-06-22 21:55:00|26.99|24.42|27|24.43|27|24.43|26.96|24.39|0
1655935200000|2022-06-22 22:00:00|27.13|24.54|27.17|24.58|27.37|24.77|26.98|24.41|0
1655935500000|2022-06-22 22:05:00|27.14|24.56|26.71|24.16|27.14|24.56|26.45|23.93|0
1655935800000|2022-06-22 22:10:00|26.69|24.15|26.91|24.34|26.91|24.34|26.68|24.14|0
1655936100000|2022-06-22 22:15:00|26.88|24.32|26.68|24.14|27.05|24.48|26.68|24.14|0
1655936400000|2022-06-22 22:20:00|26.71|24.16|26.45|23.93|26.75|24.2|26.45|23.93|0
1655936700000|2022-06-22 22:25:00|26.43|23.92|26.5|23.98|26.58|24.04|26.28|23.78|0
1655937000000|2022-06-22 22:30:00|26.55|24.02|26.42|23.9|26.55|24.02|26.35|23.84|0
1655937300000|2022-06-22 22:35:00|26.45|23.93|26.53|24|26.62|24.08|26.45|23.93|0
1655937600000|2022-06-22 22:40:00|26.5|23.98|26.6|24.07|26.64|24.11|26.42|23.9|0
1655937900000|2022-06-22 22:45:00|26.59|24.05|26.67|24.13|26.73|24.18|26.5|23.98|0
1655938200000|2022-06-22 22:50:00|26.66|24.12|26.56|24.03|26.71|24.17|26.5|23.98|0
1655938500000|2022-06-22 22:55:00|26.58|24.05|26.64|24.1|26.64|24.1|26.5|23.98|0
1655938800000|2022-06-22 23:00:00|26.65|24.12|26.45|23.93|26.65|24.12|26.44|23.92|0
1655939100000|2022-06-22 23:05:00|26.44|23.92|26.02|23.54|26.47|23.95|26.02|23.54|0
1655939400000|2022-06-22 23:10:00|26.04|23.56|25.85|23.39|26.09|23.6|25.75|23.3|0
1655939700000|2022-06-22 23:15:00|25.86|23.4|25.93|23.46|25.93|23.46|25.78|23.32|0
1655940000000|2022-06-22 23:20:00|25.96|23.49|25.37|22.96|25.96|23.49|25.36|22.94|0
1655940300000|2022-06-22 23:25:00|25.35|22.93|25.26|22.86|25.37|22.96|25.21|22.81|0
1655940600000|2022-06-22 23:30:00|25.28|22.87|24.95|22.57|25.28|22.87|24.83|22.46|0
1655940900000|2022-06-22 23:35:00|24.96|22.59|24.64|22.29|24.96|22.59|24.5|22.17|0
1655941200000|2022-06-22 23:40:00|24.62|22.28|24.91|22.53|25.04|22.66|24.62|22.28|0
1655941500000|2022-06-22 23:45:00|24.92|22.55|24.77|22.41|24.96|22.58|24.68|22.33|0
1655941800000|2022-06-22 23:50:00|24.76|22.4|25.01|22.63|25.14|22.74|24.74|22.39|0
1655942100000|2022-06-22 23:55:00|25|22.62|25.2|22.8|25.29|22.88|25|22.62|0
1655942400000|2022-06-23 00:00:00|25.18|22.78|25.46|23.04|25.59|23.15|25.12|22.73|0
1655942700000|2022-06-23 00:05:00|25.45|23.03|25.57|23.14|25.59|23.15|25.42|23|0
1655943000000|2022-06-23 00:10:00|25.59|23.15|25.56|23.12|25.59|23.15|25.45|23.02|0
1655943300000|2022-06-23 00:15:00|25.57|23.14|25.55|23.12|26.43|23.91|25.46|23.03|0
1655943600000|2022-06-23 00:20:00|25.59|23.16|26.06|23.58|26.09|23.6|25.53|23.09|0
1655943900000|2022-06-23 00:25:00|26.09|23.6|25.85|23.38|26.31|23.8|25.85|23.38|0
1655944200000|2022-06-23 00:30:00|25.86|23.4|25.97|23.5|25.97|23.5|25.44|23.02|0
1655944500000|2022-06-23 00:35:00|26|23.52|26.05|23.57|26.22|23.73|25.91|23.45|0
1655944800000|2022-06-23 00:40:00|26.01|23.53|26.41|23.89|26.45|23.93|25.97|23.5|0
1655945100000|2022-06-23 00:45:00|26.42|23.9|26.68|24.14|26.85|24.29|26.34|23.83|0
1655945400000|2022-06-23 00:50:00|26.65|24.11|27.76|25.12|27.85|25.2|26.65|24.11|0
1655945700000|2022-06-23 00:55:00|27.79|25.15|27.9|25.24|28.49|25.78|27.79|25.15|0
1655946000000|2022-06-23 01:00:00|27.87|25.21|27.84|25.19|28.12|25.44|27.57|24.95|0
1655946300000|2022-06-23 01:05:00|27.82|25.17|27.97|25.3|28.07|25.4|27.6|24.97|0
1655946600000|2022-06-23 01:10:00|27.98|25.32|27.64|25.01|28.13|25.45|27.64|25.01|0
1655946900000|2022-06-23 01:15:00|27.6|24.97|27.12|24.53|27.72|25.08|27|24.43|0
1655947200000|2022-06-23 01:20:00|27.13|24.55|27.48|24.86|27.76|25.11|27.13|24.55|0
1655947500000|2022-06-23 01:25:00|27.45|24.84|27.48|24.86|27.57|24.94|27.14|24.56|0
1655947800000|2022-06-23 01:30:00|27.51|24.89|27.65|25.02|27.92|25.26|27.49|24.87|0
1655948100000|2022-06-23 01:35:00|27.64|25.01|27.24|24.65|27.71|25.07|27.18|24.6|0
1655948400000|2022-06-23 01:40:00|27.29|24.69|26.95|24.39|27.33|24.73|26.95|24.39|0
1655948700000|2022-06-23 01:45:00|26.97|24.4|26.74|24.19|27.33|24.73|26.64|24.1|0
1655949000000|2022-06-23 01:50:00|26.69|24.15|25.84|23.38|26.72|24.18|25.84|23.38|0
1655949300000|2022-06-23 01:55:00|25.87|23.41|25.36|22.94|25.87|23.41|25.26|22.86|0
1655949600000|2022-06-23 02:00:00|25.37|22.96|25.65|23.2|25.68|23.23|25.23|22.83|0
1655949900000|2022-06-23 02:05:00|25.61|23.17|25.54|23.1|25.72|23.27|25.41|22.99|0
1655950200000|2022-06-23 02:10:00|25.55|23.12|25.19|22.79|25.67|23.23|24.96|22.58|0
1655950500000|2022-06-23 02:15:00|25.14|22.74|25.11|22.72|25.26|22.85|25.01|22.63|0
1655950800000|2022-06-23 02:20:00|25.09|22.7|24.81|22.45|25.23|22.83|24.77|22.41|0
1655951100000|2022-06-23 02:25:00|24.82|22.46|25.21|22.81|25.26|22.85|24.82|22.46|0
1655951400000|2022-06-23 02:30:00|25.23|22.83|25.89|23.43|25.89|23.43|25.23|22.83|0
1655951700000|2022-06-23 02:35:00|25.92|23.45|26.03|23.55|26.03|23.55|25.81|23.35|0
1655952000000|2022-06-23 02:40:00|26.06|23.58|25.89|23.42|26.09|23.6|25.83|23.37|0
1655952300000|2022-06-23 02:45:00|25.96|23.49|26.51|23.98|26.51|23.98|25.88|23.41|0
1655952600000|2022-06-23 02:50:00|26.49|23.97|26.1|23.61|26.54|24.01|26.1|23.61|0
1655952900000|2022-06-23 02:55:00|26.14|23.65|26|23.52|26.15|23.66|25.89|23.42|0
1655953200000|2022-06-23 03:00:00|25.97|23.5|25.75|23.29|26.12|23.64|25.64|23.19|0
1655953500000|2022-06-23 03:05:00|25.72|23.27|26.17|23.67|26.22|23.73|25.72|23.27|0
1655953800000|2022-06-23 03:10:00|26.22|23.72|26.16|23.67|26.56|24.03|26.11|23.62|0
1655954100000|2022-06-23 03:15:00|26.19|23.7|26.39|23.88|26.39|23.88|25.97|23.49|0
1655954400000|2022-06-23 03:20:00|26.48|23.95|26.37|23.86|26.52|23.99|26.28|23.77|0
1655954700000|2022-06-23 03:25:00|26.42|23.9|26.26|23.76|26.49|23.97|26.05|23.57|0
1655955000000|2022-06-23 03:30:00|26.25|23.75|26.26|23.76|26.36|23.85|26.05|23.57|0
1655955300000|2022-06-23 03:35:00|26.27|23.77|26.49|23.96|26.7|24.16|26.27|23.77|0
1655955600000|2022-06-23 03:40:00|26.5|23.98|26.13|23.64|26.56|24.03|26.13|23.64|0
1655955900000|2022-06-23 03:45:00|26.16|23.67|26.16|23.67|26.33|23.82|26.13|23.64|0
1655956200000|2022-06-23 03:50:00|26.21|23.72|26.3|23.79|26.33|23.82|26.1|23.62|0
1655956500000|2022-06-23 03:55:00|26.33|23.82|25.93|23.46|26.33|23.82|25.93|23.46|0
1655956800000|2022-06-23 04:00:00|25.92|23.45|25.94|23.47|26.13|23.64|25.9|23.44|0
1655957100000|2022-06-23 04:05:00|25.93|23.46|25.54|23.11|25.93|23.46|25.5|23.07|0
1655957400000|2022-06-23 04:10:00|25.57|23.13|25.94|23.47|26.01|23.54|25.54|23.11|0
1655957700000|2022-06-23 04:15:00|25.96|23.48|25.98|23.51|26.21|23.71|25.91|23.45|0
1655958000000|2022-06-23 04:20:00|26.01|23.53|26.29|23.79|26.32|23.81|25.97|23.5|0
1655958300000|2022-06-23 04:25:00|26.32|23.81|26.8|24.25|26.8|24.25|26.32|23.81|0
1655958600000|2022-06-23 04:30:00|26.82|24.26|26.95|24.38|27.09|24.51|26.69|24.15|0
1655958900000|2022-06-23 04:35:00|26.98|24.41|26.95|24.38|26.98|24.41|26.77|24.22|0
1655959200000|2022-06-23 04:40:00|27|24.43|27.18|24.59|27.21|24.61|27|24.43|0
1655959500000|2022-06-23 04:45:00|27.16|24.57|26.89|24.33|27.18|24.59|26.83|24.27|0
1655959800000|2022-06-23 04:50:00|26.86|24.3|26.58|24.05|26.92|24.35|26.49|23.96|0
1655960100000|2022-06-23 04:55:00|26.49|23.96|26.64|24.1|26.8|24.25|26.49|23.96|0
1655960400000|2022-06-23 05:00:00|26.63|24.09|26.74|24.19|26.8|24.25|26.63|24.09|0
1655960700000|2022-06-23 05:05:00|26.73|24.18|26.65|24.11|26.91|24.35|26.62|24.09|0
1655961000000|2022-06-23 05:10:00|26.62|24.09|26.61|24.07|26.78|24.23|26.55|24.02|0
1655961300000|2022-06-23 05:15:00|26.62|24.09|26.97|24.4|27.14|24.56|26.62|24.09|0
1655961600000|2022-06-23 05:20:00|26.94|24.37|26.69|24.15|27.08|24.5|26.68|24.14|0
1655961900000|2022-06-23 05:25:00|26.72|24.18|27.07|24.49|27.14|24.55|26.69|24.15|0
1655962200000|2022-06-23 05:30:00|27.05|24.48|27.49|24.87|27.63|25|27.05|24.48|0
1655962500000|2022-06-23 05:35:00|27.52|24.9|27.17|24.58|27.69|25.06|27.17|24.58|0
1655962800000|2022-06-23 05:40:00|27.18|24.59|27.19|24.6|27.37|24.76|27.16|24.58|0
1655963100000|2022-06-23 05:45:00|27.22|24.63|27.28|24.68|27.34|24.73|27.11|24.52|0
1655963400000|2022-06-23 05:50:00|27.22|24.63|26.85|24.29|27.22|24.63|26.85|24.29|0
1655963700000|2022-06-23 05:55:00|26.87|24.31|26.96|24.39|27.02|24.44|26.76|24.21|0
1655964000000|2022-06-23 06:00:00|26.93|24.37|26.83|24.27|27.07|24.5|26.36|23.85|0
1655964300000|2022-06-23 06:05:00|26.81|24.26|26.5|23.98|26.83|24.27|26.39|23.87|0
1655964600000|2022-06-23 06:10:00|26.53|24|26.64|24.1|26.83|24.27|26.46|23.94|0
1655964900000|2022-06-23 06:15:00|26.61|24.08|26.68|24.14|26.78|24.23|26.53|24|0
1655965200000|2022-06-23 06:20:00|26.7|24.15|26.33|23.82|26.7|24.15|26.24|23.74|0
1655965500000|2022-06-23 06:25:00|26.35|23.84|26.32|23.82|26.54|24.01|26.27|23.77|0
1655965800000|2022-06-23 06:30:00|26.34|23.83|26.34|23.83|26.57|24.04|26.3|23.79|0
1655966100000|2022-06-23 06:35:00|26.35|23.84|26.58|24.05|26.61|24.07|26.27|23.77|0
1655966400000|2022-06-23 06:40:00|26.55|24.02|26.92|24.36|26.92|24.36|26.55|24.02|0
1655966700000|2022-06-23 06:45:00|26.94|24.37|27.56|24.93|27.6|24.97|26.75|24.2|0
1655967000000|2022-06-23 06:50:00|27.5|24.88|27.41|24.8|27.63|25|27.26|24.67|0
1655967300000|2022-06-23 06:55:00|27.38|24.77|27.44|24.82|27.79|25.14|27.22|24.63|0
1655967600000|2022-06-23 07:00:00|27.45|24.84|27.2|24.61|27.45|24.84|26.63|24.09|0
1655967900000|2022-06-23 07:05:00|27.07|24.67|26.32|23.92|27.26|24.86|26.26|23.86|0
1655968200000|2022-06-23 07:10:00|26.34|23.94|26.8|24.4|26.9|24.5|26.26|23.86|0
1655968500000|2022-06-23 07:15:00|26.59|24.19|26.07|23.67|26.59|24.19|25.73|23.33|0
1655968800000|2022-06-23 07:20:00|25.99|23.59|26.25|23.85|26.54|24.14|25.45|23.05|0
1655969100000|2022-06-23 07:25:00|26.28|23.88|26.58|24.18|26.68|24.28|26.1|23.7|0
1655969400000|2022-06-23 07:30:00|26.79|24.39|26.64|24.24|26.79|24.39|26.04|23.64|0
1655969700000|2022-06-23 07:35:00|26.62|24.22|26.22|23.82|26.62|24.22|25.67|23.27|0
1655970000000|2022-06-23 07:40:00|26.23|23.83|26.76|24.36|26.87|24.47|26.11|23.71|0
1655970300000|2022-06-23 07:45:00|26.73|24.33|26.66|24.26|26.98|24.58|26.54|24.14|0
1655970600000|2022-06-23 07:50:00|26.68|24.28|26.24|23.84|26.68|24.28|26.19|23.79|0
1655970900000|2022-06-23 07:55:00|26.22|23.82|26.31|23.91|26.54|24.14|26.01|23.61|0
1655971200000|2022-06-23 08:00:00|26.11|23.71|27.14|24.74|27.15|24.75|25.95|23.55|0
1655971500000|2022-06-23 08:05:00|27.09|24.69|27.96|25.56|27.98|25.58|26.96|24.56|0
1655971800000|2022-06-23 08:10:00|27.95|25.55|28.18|25.78|29.42|27.02|27.82|25.42|0
1655972100000|2022-06-23 08:15:00|28.22|25.82|28.3|25.9|28.84|26.44|28.15|25.75|0
1655972400000|2022-06-23 08:20:00|28.28|25.88|28.17|25.77|28.36|25.96|28.14|25.74|0
1655972700000|2022-06-23 08:25:00|28.18|25.78|27.84|25.44|28.3|25.9|27.84|25.44|0
1655973000000|2022-06-23 08:30:00|27.86|25.46|27.48|25.08|27.9|25.5|27.48|25.08|0
1655973300000|2022-06-23 08:35:00|27.47|25.07|28.29|25.89|28.41|26.01|27.33|24.93|0
1655973600000|2022-06-23 08:40:00|28.32|25.92|28.46|26.06|28.62|26.22|28.29|25.89|0
1655973900000|2022-06-23 08:45:00|28.49|26.09|28.53|26.13|28.63|26.23|28.36|25.96|0
1655974200000|2022-06-23 08:50:00|28.58|26.18|28.38|25.98|28.61|26.21|28.32|25.92|0
1655974500000|2022-06-23 08:55:00|28.35|25.95|28.5|26.1|28.69|26.29|28.32|25.92|0
1655974800000|2022-06-23 09:00:00|28.52|26.12|29.03|26.63|29.06|26.66|28.43|26.03|0
1655975100000|2022-06-23 09:05:00|29|26.6|28.89|26.49|29.09|26.69|28.83|26.43|0
1655975400000|2022-06-23 09:10:00|28.92|26.52|29.82|27.42|29.82|27.42|28.87|26.47|0
1655975700000|2022-06-23 09:15:00|29.85|27.45|29.7|27.3|30.03|27.63|29.7|27.3|0
1655976000000|2022-06-23 09:20:00|29.73|27.33|28.63|26.23|29.79|27.39|28.59|26.19|0
1655976300000|2022-06-23 09:25:00|28.62|26.22|28.66|26.26|28.73|26.33|28.49|26.09|0
1655976600000|2022-06-23 09:30:00|28.62|26.22|28.61|26.21|28.64|26.24|28.36|25.96|0
1655976900000|2022-06-23 09:35:00|28.64|26.24|28.81|26.41|28.84|26.44|28.44|26.04|0
1655977200000|2022-06-23 09:40:00|28.79|26.39|29.23|26.83|29.25|26.85|28.79|26.39|0
1655977500000|2022-06-23 09:45:00|29.25|26.85|29.12|26.72|29.39|26.99|29.04|26.64|0
1655977800000|2022-06-23 09:50:00|29.13|26.73|29.28|26.88|29.36|26.96|29.13|26.73|0
1655978100000|2022-06-23 09:55:00|29.26|26.86|29.51|27.11|29.86|27.46|29.2|26.8|0
1655978400000|2022-06-23 10:00:00|29.57|27.17|29.54|27.14|29.66|27.26|29.42|27.02|0
1655978700000|2022-06-23 10:05:00|29.55|27.15|29.77|27.37|29.89|27.49|29.51|27.11|0
1655979000000|2022-06-23 10:10:00|29.79|27.39|30.07|27.67|30.22|27.82|29.68|27.28|0
1655979300000|2022-06-23 10:15:00|30.05|27.65|29.92|27.52|30.08|27.68|29.83|27.43|0
1655979600000|2022-06-23 10:20:00|29.98|27.58|30.23|27.83|30.29|27.89|29.83|27.43|0
1655979900000|2022-06-23 10:25:00|30.22|27.82|30.84|28.44|30.87|28.47|30.22|27.82|0
1655980200000|2022-06-23 10:30:00|30.81|28.41|30.47|28.07|30.81|28.41|30.34|27.94|0
1655980500000|2022-06-23 10:35:00|30.5|28.1|30.9|28.5|31.05|28.65|30.44|28.04|0
1655980800000|2022-06-23 10:40:00|30.93|28.53|30.74|28.34|31.31|28.91|30.74|28.34|0
1655981100000|2022-06-23 10:45:00|30.76|28.36|31.2|28.8|31.2|28.8|30.59|28.19|0
1655981400000|2022-06-23 10:50:00|31.18|28.78|31.29|28.89|31.63|29.23|31.14|28.74|0
1655981700000|2022-06-23 10:55:00|31.26|28.86|31.48|29.08|31.7|29.3|31.23|28.83|0
1655982000000|2022-06-23 11:00:00|31.49|29.09|31.21|28.81|31.49|29.09|31.14|28.74|0
1655982300000|2022-06-23 11:05:00|31.23|28.83|31.01|28.61|31.23|28.83|30.92|28.52|0
1655982600000|2022-06-23 11:10:00|30.98|28.58|30.95|28.55|30.98|28.58|30.77|28.37|0
1655982900000|2022-06-23 11:15:00|30.98|28.58|31.19|28.79|31.35|28.95|30.95|28.55|0
1655983200000|2022-06-23 11:20:00|31.16|28.76|31.44|29.04|31.53|29.13|31.16|28.76|0
1655983500000|2022-06-23 11:25:00|31.42|29.02|31.6|29.2|31.6|29.2|30.99|28.59|0
1655983800000|2022-06-23 11:30:00|31.54|29.14|31.12|28.72|31.57|29.17|31.01|28.61|0
1655984100000|2022-06-23 11:35:00|31.14|28.74|31.23|28.83|31.29|28.89|31.08|28.68|0
1655984400000|2022-06-23 11:40:00|31.26|28.86|31.06|28.66|31.32|28.92|30.68|28.28|0
1655984700000|2022-06-23 11:45:00|31.04|28.64|31.2|28.8|31.35|28.95|30.83|28.43|0
1655985000000|2022-06-23 11:50:00|31.18|28.78|31.18|28.78|31.26|28.86|31.01|28.61|0
1655985300000|2022-06-23 11:55:00|31.16|28.76|30.92|28.52|31.19|28.79|30.86|28.46|0
1655985600000|2022-06-23 12:00:00|30.89|28.49|30.52|28.12|30.98|28.58|30.52|28.12|0
1655985900000|2022-06-23 12:05:00|30.49|28.09|30.09|27.69|30.49|28.09|30.06|27.66|0
1655986200000|2022-06-23 12:10:00|30.06|27.66|30.54|28.14|30.69|28.29|30|27.6|0
1655986500000|2022-06-23 12:15:00|30.57|28.17|30.75|28.35|30.91|28.51|30.48|28.08|0
1655986800000|2022-06-23 12:20:00|30.8|28.4|30.57|28.17|30.81|28.41|30.45|28.05|0
1655987100000|2022-06-23 12:25:00|30.54|28.14|30.31|27.91|30.57|28.17|30.27|27.87|0
1655987400000|2022-06-23 12:30:00|30.27|27.87|29.61|27.21|30.27|27.87|29.58|27.18|0
1655987700000|2022-06-23 12:35:00|29.64|27.24|29.82|27.42|30.01|27.61|29.39|26.99|0
1655988000000|2022-06-23 12:40:00|29.83|27.43|29.77|27.37|30.36|27.96|29.76|27.36|0
1655988300000|2022-06-23 12:45:00|29.7|27.3|30.08|27.68|30.2|27.8|29.67|27.27|0
1655988600000|2022-06-23 12:50:00|30.05|27.65|29.99|27.59|30.23|27.83|29.79|27.39|0
1655988900000|2022-06-23 12:55:00|30.01|27.61|30.43|28.03|30.62|28.22|29.9|27.5|0
1655989200000|2022-06-23 13:00:00|30.47|28.07|30.59|28.19|30.74|28.34|30.29|27.89|0
1655989500000|2022-06-23 13:05:00|30.56|28.16|31.05|28.65|31.08|28.68|30.32|27.92|0
1655989800000|2022-06-23 13:10:00|31.02|28.62|31.23|28.83|31.26|28.86|30.83|28.43|0
1655990100000|2022-06-23 13:15:00|31.26|28.86|31.48|29.08|31.57|29.17|31.25|28.85|0
1655990400000|2022-06-23 13:20:00|31.51|29.11|31.63|29.23|31.66|29.26|31.43|29.03|0
1655990700000|2022-06-23 13:25:00|31.6|29.2|30.89|28.49|31.66|29.26|30.89|28.49|0
1655991000000|2022-06-23 13:30:00|30.86|28.46|30.46|28.06|31.79|29.39|30.34|27.94|0
1655991300000|2022-06-23 13:35:00|30.36|27.96|30.18|27.78|30.69|28.29|29.87|27.47|0
1655991600000|2022-06-23 13:40:00|30.16|27.76|30.63|28.23|31.52|29.12|30.13|27.73|0
1655991900000|2022-06-23 13:45:00|30.99|28.59|30.83|28.43|31.19|28.79|29.6|27.2|0
1655992200000|2022-06-23 13:50:00|30.81|28.41|29.07|26.67|30.81|28.41|28.81|26.41|0
1655992500000|2022-06-23 13:55:00|29.04|26.64|31.41|29.01|31.56|29.16|28.98|26.58|0
1655992800000|2022-06-23 14:00:00|31.38|28.98|31.47|29.07|31.9|29.5|31.13|28.73|0
1655993100000|2022-06-23 14:05:00|31.53|29.13|29.2|26.8|31.82|29.42|29.14|26.74|0
1655993400000|2022-06-23 14:10:00|29.29|26.89|29.11|26.71|29.7|27.3|28.51|26.11|0
1655993700000|2022-06-23 14:15:00|29.23|26.83|29.47|27.07|29.82|27.42|28.94|26.54|0
1655994000000|2022-06-23 14:20:00|29.55|27.15|29.58|27.18|30.6|28.2|29.5|27.1|0
1655994300000|2022-06-23 14:25:00|29.56|27.16|29.47|27.07|30.16|27.76|29.03|26.63|0
1655994600000|2022-06-23 14:30:00|29.65|27.25|29.23|26.83|30.06|27.66|28.94|26.54|0
1655994900000|2022-06-23 14:35:00|29|26.6|30.15|27.75|30.15|27.75|28.79|26.39|0
1655995200000|2022-06-23 14:40:00|30.21|27.81|30.49|28.09|31.1|28.7|30.21|27.81|0
1655995500000|2022-06-23 14:45:00|30.42|28.02|30.07|27.67|30.8|28.4|29.95|27.55|0
1655995800000|2022-06-23 14:50:00|30.13|27.73|30.22|27.82|30.49|28.09|29.71|27.31|0
1655996100000|2022-06-23 14:55:00|30.25|27.85|30.76|28.36|31.07|28.67|30.22|27.82|0
1655996400000|2022-06-23 15:00:00|30.79|28.39|29.6|27.2|30.79|28.39|29.55|27.15|0
1655996700000|2022-06-23 15:05:00|29.61|27.21|30.12|27.72|30.12|27.72|29.47|27.07|0
1655997000000|2022-06-23 15:10:00|30.21|27.81|30.82|28.42|31.19|28.79|29.97|27.57|0
1655997300000|2022-06-23 15:15:00|30.76|28.36|30.64|28.24|30.76|28.36|30.39|27.99|0
1655997600000|2022-06-23 15:20:00|30.62|28.22|29.64|27.24|30.85|28.45|29.46|27.06|0
1655997900000|2022-06-23 15:25:00|29.61|27.21|29.61|27.21|29.91|27.51|29.49|27.09|0
1655998200000|2022-06-23 15:30:00|29.76|27.36|28.87|26.47|30|27.6|28.75|26.35|0
1655998500000|2022-06-23 15:35:00|28.84|26.44|28.03|25.63|28.84|26.44|28.03|25.63|0
1655998800000|2022-06-23 15:40:00|28.06|25.66|28.55|26.15|28.58|26.18|27.91|25.51|0
1655999100000|2022-06-23 15:45:00|28.52|26.12|28.81|26.41|28.84|26.44|28.23|25.83|0
1655999400000|2022-06-23 15:50:00|28.72|26.32|28.32|25.92|28.81|26.41|28.32|25.92|0
1655999700000|2022-06-23 15:55:00|28.29|25.89|27.58|25.18|28.29|25.89|27.47|25.07|0
1656000000000|2022-06-23 16:00:00|27.61|25.21|26.31|23.91|27.75|25.35|26.31|23.91|0
1656000300000|2022-06-23 16:05:00|26.28|23.88|28.02|25.62|28.44|26.04|26.17|23.77|0
1656000600000|2022-06-23 16:10:00|28.05|25.65|28.36|25.96|28.5|26.1|27.76|25.36|0
1656000900000|2022-06-23 16:15:00|28.21|25.81|28.81|26.41|29.1|26.7|28.04|25.64|0
1656001200000|2022-06-23 16:20:00|28.79|26.39|28.4|26|29.26|26.86|28.11|25.71|0
1656001500000|2022-06-23 16:25:00|28.37|25.97|28.05|25.65|28.48|26.08|27.91|25.51|0
1656001800000|2022-06-23 16:30:00|28|25.6|27.65|25.25|28.25|25.85|27.17|24.77|0
1656002100000|2022-06-23 16:35:00|27.74|25.34|27.35|24.95|28.08|25.68|27.18|24.78|0
1656002400000|2022-06-23 16:40:00|27.26|24.86|27.54|25.14|27.88|25.48|27.18|24.78|0
1656002700000|2022-06-23 16:45:00|27.46|25.06|27.37|24.97|27.62|25.22|26.88|24.48|0
1656003000000|2022-06-23 16:50:00|27.32|24.92|27.34|24.94|27.51|25.11|26.6|24.2|0
1656003300000|2022-06-23 16:55:00|27.31|24.91|27.12|24.72|27.65|25.25|26.98|24.58|0
1656003600000|2022-06-23 17:00:00|27.07|24.67|26.82|24.42|27.07|24.67|26.39|23.99|0
1656003900000|2022-06-23 17:05:00|26.8|24.4|27.45|25.05|27.84|25.44|26.76|24.36|0
1656004200000|2022-06-23 17:10:00|27.42|25.02|28.08|25.68|28.48|26.08|27.4|25|0
1656004500000|2022-06-23 17:15:00|28.2|25.8|28.37|25.97|28.59|26.19|28.11|25.71|0
1656004800000|2022-06-23 17:20:00|28.45|26.05|28.31|25.91|28.88|26.48|27.8|25.4|0
1656005100000|2022-06-23 17:25:00|28.34|25.94|28.05|25.65|28.66|26.26|27.86|25.46|0
1656005400000|2022-06-23 17:30:00|28.02|25.62|28.38|25.98|28.53|26.13|28|25.6|0
1656005700000|2022-06-23 17:35:00|28.39|25.99|27.97|25.57|28.59|26.19|27.71|25.31|0
1656006000000|2022-06-23 17:40:00|27.99|25.59|27.92|25.52|28.13|25.73|27.44|25.04|0
1656006300000|2022-06-23 17:45:00|27.94|25.54|28.44|26.04|28.44|26.04|27.74|25.34|0
1656006600000|2022-06-23 17:50:00|28.47|26.07|28.99|26.59|29.16|26.76|28.42|26.02|0
1656006900000|2022-06-23 17:55:00|29.02|26.62|29.13|26.73|29.28|26.88|28.84|26.44|0
1656007200000|2022-06-23 18:00:00|29.16|26.76|29.02|26.62|29.42|27.02|28.84|26.44|0
1656007500000|2022-06-23 18:05:00|28.96|26.56|29.25|26.85|29.25|26.85|28.96|26.56|0
1656007800000|2022-06-23 18:10:00|29.22|26.82|29.13|26.73|29.49|27.09|28.87|26.47|0
1656008100000|2022-06-23 18:15:00|29.19|26.79|29.07|26.67|29.3|26.9|28.78|26.38|0
1656008400000|2022-06-23 18:20:00|29.1|26.7|29.55|27.15|29.55|27.15|28.81|26.41|0
1656008700000|2022-06-23 18:25:00|29.61|27.21|29.99|27.59|30.08|27.68|29.35|26.95|0
1656009000000|2022-06-23 18:30:00|29.96|27.56|30.83|28.43|30.99|28.59|29.93|27.53|0
1656009300000|2022-06-23 18:35:00|30.8|28.4|30.11|27.71|30.99|28.59|29.59|27.19|0
1656009600000|2022-06-23 18:40:00|30.1|27.7|29.84|27.44|30.1|27.7|29.72|27.32|0
1656009900000|2022-06-23 18:45:00|29.81|27.41|29.63|27.23|29.84|27.44|29.37|26.97|0
1656010200000|2022-06-23 18:50:00|29.6|27.2|30.25|27.85|30.29|27.89|29.54|27.14|0
1656010500000|2022-06-23 18:55:00|30.13|27.73|30.33|27.93|30.33|27.93|29.98|27.58|0
1656010800000|2022-06-23 19:00:00|30.36|27.96|30.54|28.14|30.57|28.17|29.86|27.46|0
1656011100000|2022-06-23 19:05:00|30.5|28.1|30.73|28.33|30.97|28.57|30.42|28.02|0
1656011400000|2022-06-23 19:10:00|30.76|28.36|30.83|28.43|30.91|28.51|30.42|28.02|0
1656011700000|2022-06-23 19:15:00|30.85|28.45|30.63|28.23|30.94|28.54|30.18|27.78|0
1656012000000|2022-06-23 19:20:00|30.69|28.29|30.75|28.35|31.06|28.66|30.51|28.11|0
1656012300000|2022-06-23 19:25:00|30.72|28.32|31.33|28.93|31.58|29.18|30.72|28.32|0
1656012600000|2022-06-23 19:30:00|31.3|28.9|32.81|30.41|32.84|30.44|31.3|28.9|0
1656012900000|2022-06-23 19:35:00|32.84|30.44|32.25|29.85|32.84|30.44|32.16|29.76|0
1656013200000|2022-06-23 19:40:00|32.32|29.92|32.57|30.17|33.02|30.62|32.13|29.73|0
1656013500000|2022-06-23 19:45:00|32.54|30.14|32.85|30.45|32.85|30.45|32.21|29.81|0
1656013800000|2022-06-23 19:50:00|33.07|30.67|32.14|29.74|33.36|30.96|32.05|29.65|0
1656014100000|2022-06-23 19:55:00|32.11|29.71|32.49|30.09|32.91|30.51|31.92|29.52|0
1656014400000|2022-06-23 20:00:00|32.43|30.03|31.21|28.81|32.43|30.03|31.21|28.81|0
1656014700000|2022-06-23 20:05:00|31.24|28.84|31.28|28.88|31.36|28.96|31.18|28.78|0
1656015000000|2022-06-23 20:10:00|31.3|28.9|31.2|28.8|31.36|28.96|31.2|28.8|0
1656015300000|2022-06-23 20:15:00|31.4|28.6|31.5|28.7|31.53|28.73|31.4|28.6|0
1656015600000|2022-06-23 20:20:00|31.53|28.73|31.9|29.1|31.9|29.1|31.53|28.73|0
1656015900000|2022-06-23 20:25:00|31.88|29.08|31.36|28.56|31.9|29.1|31.36|28.56|0
1656016200000|2022-06-23 20:30:00|31.39|28.59|31.36|28.56|31.42|28.62|31.36|28.56|0
1656016500000|2022-06-23 20:35:00|31.39|28.59|31.35|28.55|31.39|28.59|31.35|28.55|0
1656016800000|2022-06-23 20:40:00|31.23|28.43|30.59|27.79|31.23|28.43|30.59|27.79|0
1656017100000|2022-06-23 20:45:00|30.62|27.82|30.5|27.7|30.62|27.82|30.44|27.64|0
1656017400000|2022-06-23 20:50:00|30.47|27.67|30.08|27.28|30.47|27.67|30.08|27.28|0
1656017700000|2022-06-23 20:55:00|30.11|27.31|30.36|27.56|30.36|27.56|30.08|27.28|0
1656018000000|2022-06-23 21:00:00|30.38|27.58|30.37|27.57|30.38|27.58|30.28|27.48|0
1656018300000|2022-06-23 21:05:00|30.38|27.58|30.46|27.66|30.46|27.66|30.38|27.58|0
1656018600000|2022-06-23 21:10:00|30.48|27.68|30.47|27.67|30.48|27.68|30.44|27.64|0
1656018900000|2022-06-23 21:15:00|30.45|27.65|30.39|27.59|30.45|27.65|30.39|27.59|0
1656019200000|2022-06-23 21:20:00|30.4|27.6|30.28|27.48|30.4|27.6|30.27|27.47|0
1656019500000|2022-06-23 21:25:00|30.29|27.49|30.3|27.5|30.39|27.59|30.28|27.48|0
1656019800000|2022-06-23 21:30:00|30.31|27.51|30.3|27.5|30.31|27.51|30.3|27.5|0
1656020100000|2022-06-23 21:35:00|30.29|27.49|30.29|27.49|30.29|27.49|30.29|27.49|0
1656020400000|2022-06-23 21:40:00|30.33|27.53|30.38|27.58|30.39|27.59|30.33|27.53|0
1656020700000|2022-06-23 21:45:00|30.36|27.56|30.53|27.73|30.53|27.73|30.36|27.56|0
1656021000000|2022-06-23 21:50:00|30.51|27.71|30.48|27.68|30.53|27.73|30.48|27.68|0
1656021300000|2022-06-23 21:55:00|30.51|27.71|30.56|27.76|30.57|27.77|30.51|27.71|0
1656021600000|2022-06-23 22:00:00|30.41|27.61|30.72|27.92|30.74|27.94|30.41|27.61|0
1656021900000|2022-06-23 22:05:00|30.74|27.94|30.54|27.74|30.88|28.08|30.45|27.65|0
1656022200000|2022-06-23 22:10:00|30.39|27.59|30.57|27.77|30.57|27.77|30.21|27.41|0
1656022500000|2022-06-23 22:15:00|30.6|27.8|30.51|27.71|30.75|27.95|30.51|27.71|0
1656022800000|2022-06-23 22:20:00|30.52|27.72|30.61|27.81|30.61|27.81|30.42|27.62|0
1656023100000|2022-06-23 22:25:00|30.6|27.8|30.27|27.47|30.75|27.95|30.27|27.47|0
1656023400000|2022-06-23 22:30:00|30.3|27.5|30.36|27.56|30.48|27.68|30.3|27.5|0
1656023700000|2022-06-23 22:35:00|30.39|27.59|30.54|27.74|30.54|27.74|30.27|27.47|0
1656024000000|2022-06-23 22:40:00|30.57|27.77|30.66|27.86|30.7|27.9|30.56|27.76|0
1656024300000|2022-06-23 22:45:00|30.7|27.9|30.99|28.19|31.1|28.3|30.69|27.89|0
1656024600000|2022-06-23 22:50:00|30.97|28.17|31.06|28.26|31.11|28.31|30.96|28.16|0
1656024900000|2022-06-23 22:55:00|31.05|28.25|30.97|28.17|31.05|28.25|30.83|28.03|0
1656025200000|2022-06-23 23:00:00|31.02|28.22|31.02|28.22|31.23|28.43|30.9|28.1|0
1656025500000|2022-06-23 23:05:00|31.06|28.26|31.08|28.28|31.08|28.28|30.89|28.09|0
1656025800000|2022-06-23 23:10:00|31.09|28.29|31.14|28.34|31.21|28.41|31.09|28.29|0
1656026100000|2022-06-23 23:15:00|31.12|28.32|30.92|28.12|31.14|28.34|30.92|28.12|0
1656026400000|2022-06-23 23:20:00|30.95|28.15|30.98|28.18|31.01|28.21|30.92|28.12|0
1656026700000|2022-06-23 23:25:00|30.97|28.17|31.16|28.36|31.16|28.36|30.89|28.09|0
1656027000000|2022-06-23 23:30:00|31.06|28.26|31.1|28.3|31.29|28.49|30.9|28.1|0
1656027300000|2022-06-23 23:35:00|31.09|28.29|31.1|28.3|31.22|28.42|31.09|28.29|0
1656027600000|2022-06-23 23:40:00|31.16|28.36|31.08|28.28|31.22|28.42|31.04|28.24|0
1656027900000|2022-06-23 23:45:00|31.07|28.27|30.95|28.15|31.13|28.33|30.92|28.12|0
1656028200000|2022-06-23 23:50:00|30.98|28.18|30.78|27.98|31.04|28.24|30.78|27.98|0
1656028500000|2022-06-23 23:55:00|30.76|27.96|30.4|27.6|30.76|27.96|30.25|27.45|0
1656028800000|2022-06-24 00:00:00|30.44|27.64|30.65|27.85|30.67|27.87|30.01|27.21|0
1656029100000|2022-06-24 00:05:00|30.64|27.84|30.85|28.05|30.97|28.17|30.53|27.73|0
1656029400000|2022-06-24 00:10:00|30.97|28.17|30.67|27.87|31.06|28.26|30.55|27.75|0
1656029700000|2022-06-24 00:15:00|30.64|27.84|31.08|28.28|31.09|28.29|30.3|27.5|0
1656030000000|2022-06-24 00:20:00|31.09|28.29|31.23|28.43|31.46|28.66|31.09|28.29|0
1656030300000|2022-06-24 00:25:00|31.25|28.45|30.89|28.09|31.28|28.48|30.85|28.05|0
1656030600000|2022-06-24 00:30:00|30.88|28.08|30.83|28.03|30.97|28.17|30.57|27.77|0
1656030900000|2022-06-24 00:35:00|30.81|28.01|30.89|28.09|31.03|28.23|30.71|27.91|0
1656031200000|2022-06-24 00:40:00|30.92|28.12|31.21|28.41|31.23|28.43|30.89|28.09|0
1656031500000|2022-06-24 00:45:00|31.19|28.39|31.44|28.64|31.64|28.84|31.19|28.39|0
1656031800000|2022-06-24 00:50:00|31.46|28.66|31.35|28.55|31.5|28.7|31.19|28.39|0
1656032100000|2022-06-24 00:55:00|31.36|28.56|31.55|28.75|31.58|28.78|31.3|28.5|0
1656032400000|2022-06-24 01:00:00|31.52|28.72|31.53|28.73|31.53|28.73|31.33|28.53|0
1656032700000|2022-06-24 01:05:00|31.55|28.75|31.24|28.44|31.58|28.78|31.21|28.41|0
1656033000000|2022-06-24 01:10:00|31.25|28.45|31.73|28.93|31.73|28.93|31.25|28.45|0
1656033300000|2022-06-24 01:15:00|31.76|28.96|31.54|28.74|31.96|29.16|31.5|28.7|0
1656033600000|2022-06-24 01:20:00|31.61|28.81|32.33|29.53|32.39|29.59|31.61|28.81|0
1656033900000|2022-06-24 01:25:00|32.36|29.56|32.01|29.21|32.39|29.59|31.98|29.18|0
1656034200000|2022-06-24 01:30:00|32.02|29.22|32.2|29.4|32.2|29.4|31.82|29.02|0
1656034500000|2022-06-24 01:35:00|32.26|29.46|32.26|29.46|32.64|29.84|32.15|29.35|0
1656034800000|2022-06-24 01:40:00|32.32|29.52|32.7|29.9|32.83|30.03|32.23|29.43|0
1656035100000|2022-06-24 01:45:00|32.73|29.93|33.31|30.51|33.64|30.84|32.73|29.93|0
1656035400000|2022-06-24 01:50:00|33.35|30.55|33.09|30.29|33.54|30.74|33.05|30.25|0
1656035700000|2022-06-24 01:55:00|33.07|30.27|33.42|30.62|33.49|30.69|32.99|30.19|0
1656036000000|2022-06-24 02:00:00|33.41|30.61|33.21|30.41|33.51|30.71|33.2|30.4|0
1656036300000|2022-06-24 02:05:00|33.18|30.38|33.54|30.74|33.54|30.74|33.15|30.35|0
1656036600000|2022-06-24 02:10:00|33.55|30.75|34.33|31.53|34.33|31.53|33.55|30.75|0
1656036900000|2022-06-24 02:15:00|34.36|31.56|34.49|31.69|34.59|31.79|34.29|31.49|0
1656037200000|2022-06-24 02:20:00|34.51|31.71|34.16|31.36|34.59|31.79|34.16|31.36|0
1656037500000|2022-06-24 02:25:00|34.12|31.32|34.42|31.62|34.46|31.66|34.09|31.29|0
1656037800000|2022-06-24 02:30:00|34.39|31.59|34.42|31.62|34.54|31.74|34.29|31.49|0
1656038100000|2022-06-24 02:35:00|34.4|31.6|34.5|31.7|34.54|31.74|34.39|31.59|0
1656038400000|2022-06-24 02:40:00|34.52|31.72|34.45|31.65|34.55|31.75|34.35|31.55|0
1656038700000|2022-06-24 02:45:00|34.48|31.68|34.9|32.1|34.99|32.19|34.48|31.68|0
1656039000000|2022-06-24 02:50:00|34.94|32.14|35.07|32.27|35.12|32.32|34.89|32.09|0
1656039300000|2022-06-24 02:55:00|35.05|32.25|34.97|32.17|35.05|32.25|34.87|32.07|0
1656039600000|2022-06-24 03:00:00|34.98|32.18|35.02|32.22|35.19|32.39|34.88|32.08|0
1656039900000|2022-06-24 03:05:00|35.03|32.23|34.85|32.05|35.1|32.3|34.81|32.01|0
1656040200000|2022-06-24 03:10:00|34.88|32.08|34.61|31.81|34.88|32.08|34.55|31.75|0
1656040500000|2022-06-24 03:15:00|34.59|31.79|34.56|31.76|34.75|31.95|34.48|31.68|0
1656040800000|2022-06-24 03:20:00|34.54|31.74|34.51|31.71|34.58|31.78|34.34|31.54|0
1656041100000|2022-06-24 03:25:00|34.48|31.68|34.21|31.41|34.48|31.68|34.09|31.29|0
1656041400000|2022-06-24 03:30:00|34.23|31.43|34.19|31.39|34.36|31.56|34.11|31.31|0
1656041700000|2022-06-24 03:35:00|34.21|31.41|34.37|31.57|34.37|31.57|34.17|31.37|0
1656042000000|2022-06-24 03:40:00|34.34|31.54|34.29|31.49|34.47|31.67|34.24|31.44|0
1656042300000|2022-06-24 03:45:00|34.31|31.51|34.14|31.34|34.31|31.51|34.11|31.31|0
1656042600000|2022-06-24 03:50:00|34.17|31.37|34.3|31.5|34.37|31.57|34.14|31.34|0
1656042900000|2022-06-24 03:55:00|34.27|31.47|34.2|31.4|34.32|31.52|34.12|31.32|0
1656043200000|2022-06-24 04:00:00|34.19|31.39|34.63|31.83|34.7|31.9|34.14|31.34|0
1656043500000|2022-06-24 04:05:00|34.62|31.82|34.73|31.93|34.8|32|34.6|31.8|0
1656043800000|2022-06-24 04:10:00|34.72|31.92|34.73|31.93|34.93|32.13|34.63|31.83|0
1656044100000|2022-06-24 04:15:00|34.77|31.97|35.58|32.78|35.61|32.81|34.77|31.97|0
1656044400000|2022-06-24 04:20:00|35.56|32.76|36.13|33.33|36.23|33.43|35.51|32.71|0
1656044700000|2022-06-24 04:25:00|36.09|33.29|35.78|32.98|36.13|33.33|35.76|32.96|0
1656045000000|2022-06-24 04:30:00|35.8|33|36.04|33.24|36.06|33.26|35.76|32.96|0
1656045300000|2022-06-24 04:35:00|36.06|33.26|35.85|33.05|36.12|33.32|35.81|33.01|0
1656045600000|2022-06-24 04:40:00|35.81|33.01|35.81|33.01|35.85|33.05|35.71|32.91|0
1656045900000|2022-06-24 04:45:00|35.83|33.03|35.76|32.96|35.85|33.05|35.71|32.91|0
1656046200000|2022-06-24 04:50:00|35.71|32.91|35.88|33.08|35.91|33.11|35.67|32.87|0
1656046500000|2022-06-24 04:55:00|35.89|33.09|35.91|33.11|36.14|33.34|35.84|33.04|0
1656046800000|2022-06-24 05:00:00|35.95|33.15|35.86|33.06|36.07|33.27|35.5|32.7|0
1656047100000|2022-06-24 05:05:00|35.91|33.11|35.75|32.95|36.39|33.59|35.75|32.95|0
1656047400000|2022-06-24 05:10:00|35.81|33.01|35.75|32.95|35.96|33.16|35.63|32.83|0
1656047700000|2022-06-24 05:15:00|35.77|32.97|35.79|32.99|35.91|33.11|35.67|32.87|0
1656048000000|2022-06-24 05:20:00|35.8|33|35.73|32.93|36.06|33.26|35.65|32.85|0
1656048300000|2022-06-24 05:25:00|35.7|32.9|36.25|33.45|36.29|33.49|35.51|32.71|0
1656048600000|2022-06-24 05:30:00|36.23|33.43|36.74|33.94|36.79|33.99|36.04|33.24|0
1656048900000|2022-06-24 05:35:00|36.77|33.97|37.14|34.34|37.14|34.34|36.7|33.9|0
1656049200000|2022-06-24 05:40:00|37.24|34.44|37.3|34.5|37.33|34.53|37.16|34.36|0
1656049500000|2022-06-24 05:45:00|37.23|34.43|37.14|34.34|37.3|34.5|37.08|34.28|0
1656049800000|2022-06-24 05:50:00|37.12|34.32|37.01|34.21|37.12|34.32|36.77|33.97|0
1656050100000|2022-06-24 05:55:00|37.05|34.25|36.66|33.86|37.06|34.26|36.49|33.69|0
1656050400000|2022-06-24 06:00:00|36.52|33.72|36.38|33.58|36.56|33.76|36.17|33.37|0
1656050700000|2022-06-24 06:05:00|36.42|33.62|36.03|33.23|36.59|33.79|36|33.2|0
1656051000000|2022-06-24 06:10:00|35.98|33.18|36.43|33.63|36.52|33.72|35.97|33.17|0
1656051300000|2022-06-24 06:15:00|36.45|33.65|36.31|33.51|36.55|33.75|36.08|33.28|0
1656051600000|2022-06-24 06:20:00|36.32|33.52|36.43|33.63|36.52|33.72|36.07|33.27|0
1656051900000|2022-06-24 06:25:00|36.34|33.54|36.2|33.4|36.38|33.58|36.1|33.3|0
1656052200000|2022-06-24 06:30:00|36.17|33.37|35.86|33.06|36.37|33.57|35.75|32.95|0
1656052500000|2022-06-24 06:35:00|35.84|33.04|35.98|33.18|35.98|33.18|35.68|32.88|0
1656052800000|2022-06-24 06:40:00|36.04|33.24|36.03|33.23|36.16|33.36|35.84|33.04|0
1656053100000|2022-06-24 06:45:00|36.01|33.21|35.99|33.19|36.09|33.29|35.85|33.05|0
1656053400000|2022-06-24 06:50:00|35.97|33.17|35.89|33.09|36.06|33.26|35.85|33.05|0
1656053700000|2022-06-24 06:55:00|35.87|33.07|35.61|32.81|35.87|33.07|35.54|32.74|0
1656054000000|2022-06-24 07:00:00|35.66|32.86|33.89|31.09|35.78|32.98|33.57|30.77|0
1656054300000|2022-06-24 07:05:00|33.69|31.29|34.59|32.19|34.72|32.32|33.69|31.29|0
1656054600000|2022-06-24 07:10:00|34.52|32.12|34.22|31.82|34.72|32.32|34.15|31.75|0
1656054900000|2022-06-24 07:15:00|34.29|31.89|34.17|31.77|34.37|31.97|33.91|31.51|0
1656055200000|2022-06-24 07:20:00|34.14|31.74|34.05|31.65|34.39|31.99|34|31.6|0
1656055500000|2022-06-24 07:25:00|34.07|31.67|34.47|32.07|34.5|32.1|34|31.6|0
1656055800000|2022-06-24 07:30:00|34.45|32.05|34.89|32.49|35.01|32.61|34.4|32|0
1656056100000|2022-06-24 07:35:00|34.87|32.47|34.97|32.57|35.08|32.68|34.57|32.17|0
1656056400000|2022-06-24 07:40:00|34.94|32.54|35.24|32.84|35.31|32.91|34.79|32.39|0
1656056700000|2022-06-24 07:45:00|35.21|32.81|35.18|32.78|35.31|32.91|34.97|32.57|0
1656057000000|2022-06-24 07:50:00|35.16|32.76|35.17|32.77|35.55|33.15|35.14|32.74|0
1656057300000|2022-06-24 07:55:00|35.21|32.81|35.07|32.67|35.45|33.05|35|32.6|0
1656057600000|2022-06-24 08:00:00|35.21|32.81|35|32.6|35.51|33.11|34.83|32.43|0
1656057900000|2022-06-24 08:05:00|34.97|32.57|34.7|32.3|35.03|32.63|34.66|32.26|0
1656058200000|2022-06-24 08:10:00|34.71|32.31|34.48|32.08|34.9|32.5|34.36|31.96|0
1656058500000|2022-06-24 08:15:00|34.39|31.99|34.83|32.43|34.93|32.53|34.39|31.99|0
1656058800000|2022-06-24 08:20:00|34.81|32.41|34.26|31.86|34.91|32.51|33.99|31.59|0
1656059100000|2022-06-24 08:25:00|34.27|31.87|34.79|32.39|34.79|32.39|34.12|31.72|0
1656059400000|2022-06-24 08:30:00|34.76|32.36|34.98|32.58|35|32.6|34.52|32.12|0
1656059700000|2022-06-24 08:35:00|35|32.6|35.06|32.66|35.2|32.8|34.81|32.41|0
1656060000000|2022-06-24 08:40:00|35.01|32.61|35.13|32.73|35.21|32.81|34.93|32.53|0
1656060300000|2022-06-24 08:45:00|35.15|32.75|34.86|32.46|35.23|32.83|34.86|32.46|0
1656060600000|2022-06-24 08:50:00|34.82|32.42|34.91|32.51|35.03|32.63|34.59|32.19|0
1656060900000|2022-06-24 08:55:00|34.92|32.52|35.04|32.64|35.23|32.83|34.85|32.45|0
1656061200000|2022-06-24 09:00:00|35.02|32.62|34.87|32.47|35.09|32.69|34.75|32.35|0
1656061500000|2022-06-24 09:05:00|34.89|32.49|35.23|32.83|35.23|32.83|34.7|32.3|0
1656061800000|2022-06-24 09:10:00|35.17|32.77|34.9|32.5|35.36|32.96|34.9|32.5|0
1656062100000|2022-06-24 09:15:00|34.93|32.53|34.91|32.51|35.01|32.61|34.76|32.36|0
1656062400000|2022-06-24 09:20:00|34.89|32.49|34.88|32.48|35|32.6|34.79|32.39|0
1656062700000|2022-06-24 09:25:00|34.89|32.49|34.52|32.12|34.89|32.49|34.39|31.99|0
1656063000000|2022-06-24 09:30:00|34.54|32.14|35.03|32.63|35.03|32.63|34.39|31.99|0
1656063300000|2022-06-24 09:35:00|35.01|32.61|34.64|32.24|35.1|32.7|34.62|32.22|0
1656063600000|2022-06-24 09:40:00|34.66|32.26|35.03|32.63|35.06|32.66|34.6|32.2|0
1656063900000|2022-06-24 09:45:00|35.01|32.61|35.03|32.63|35.26|32.86|34.97|32.57|0
1656064200000|2022-06-24 09:50:00|35.01|32.61|35.11|32.71|35.16|32.76|34.79|32.39|0
1656064500000|2022-06-24 09:55:00|35.13|32.73|35.5|33.1|35.54|33.14|34.96|32.56|0
1656064800000|2022-06-24 10:00:00|35.54|33.14|35.85|33.45|35.93|33.53|35.43|33.03|0
1656065100000|2022-06-24 10:05:00|35.81|33.41|36.02|33.62|36.03|33.63|35.43|33.03|0
1656065400000|2022-06-24 10:10:00|36.05|33.65|35.88|33.48|36.05|33.65|35.77|33.37|0
1656065700000|2022-06-24 10:15:00|35.84|33.44|34.73|32.33|35.95|33.55|34.66|32.26|0
1656066000000|2022-06-24 10:20:00|34.76|32.36|33.76|31.36|34.76|32.36|33.51|31.11|0
1656066300000|2022-06-24 10:25:00|33.75|31.35|33.78|31.38|33.85|31.45|33.66|31.26|0
1656066600000|2022-06-24 10:30:00|33.75|31.35|34.21|31.81|34.21|31.81|33.68|31.28|0
1656066900000|2022-06-24 10:35:00|34.08|31.68|33.94|31.54|34.13|31.73|33.85|31.45|0
1656067200000|2022-06-24 10:40:00|33.91|31.51|33.78|31.38|33.94|31.54|33.68|31.28|0
1656067500000|2022-06-24 10:45:00|33.74|31.34|33.81|31.41|33.93|31.53|33.71|31.31|0
1656067800000|2022-06-24 10:50:00|33.83|31.43|33.71|31.31|33.91|31.51|33.53|31.13|0
1656068100000|2022-06-24 10:55:00|33.67|31.27|33.67|31.27|33.77|31.37|33.38|30.98|0
1656068400000|2022-06-24 11:00:00|33.61|31.21|33.54|31.14|33.74|31.34|33.47|31.07|0
1656068700000|2022-06-24 11:05:00|33.51|31.11|33.57|31.17|33.57|31.17|33.44|31.04|0
1656069000000|2022-06-24 11:10:00|33.54|31.14|33.79|31.39|33.8|31.4|33.45|31.05|0
1656069300000|2022-06-24 11:15:00|33.77|31.37|33.9|31.5|33.9|31.5|33.64|31.24|0
1656069600000|2022-06-24 11:20:00|33.92|31.52|33.9|31.5|33.97|31.57|33.74|31.34|0
1656069900000|2022-06-24 11:25:00|33.85|31.45|34.07|31.67|34.07|31.67|33.67|31.27|0
1656070200000|2022-06-24 11:30:00|34.1|31.7|34.23|31.83|34.37|31.97|33.97|31.57|0
1656070500000|2022-06-24 11:35:00|34.2|31.8|33.73|31.33|34.23|31.83|33.73|31.33|0
1656070800000|2022-06-24 11:40:00|33.7|31.3|33.46|31.06|33.8|31.4|33.46|31.06|0
1656071100000|2022-06-24 11:45:00|33.43|31.03|33.07|30.67|33.53|31.13|33|30.6|0
1656071400000|2022-06-24 11:50:00|33.1|30.7|33.33|30.93|33.35|30.95|33.04|30.64|0
1656071700000|2022-06-24 11:55:00|33.31|30.91|33.3|30.9|33.48|31.08|33.23|30.83|0
1656072000000|2022-06-24 12:00:00|33.33|30.93|33.53|31.13|33.59|31.19|33.1|30.7|0
1656072300000|2022-06-24 12:05:00|33.46|31.06|33.72|31.32|33.87|31.47|33.3|30.9|0
1656072600000|2022-06-24 12:10:00|33.71|31.31|33.76|31.36|33.86|31.46|33.69|31.29|0
1656072900000|2022-06-24 12:15:00|33.77|31.37|33.82|31.42|33.89|31.49|33.62|31.22|0
1656073200000|2022-06-24 12:20:00|33.86|31.46|33.42|31.02|33.99|31.59|33.36|30.96|0
1656073500000|2022-06-24 12:25:00|33.46|31.06|33.34|30.94|33.65|31.25|33.31|30.91|0
1656073800000|2022-06-24 12:30:00|33.32|30.92|33.27|30.87|33.47|31.07|33.25|30.85|0
1656074100000|2022-06-24 12:35:00|33.32|30.92|33.43|31.03|33.57|31.17|33.27|30.87|0
1656074400000|2022-06-24 12:40:00|33.4|31|33.67|31.27|33.73|31.33|33.4|31|0
1656074700000|2022-06-24 12:45:00|33.7|31.3|33.38|30.98|33.7|31.3|33.17|30.77|0
1656075000000|2022-06-24 12:50:00|33.33|30.93|33.13|30.73|33.33|30.93|33.1|30.7|0
1656075300000|2022-06-24 12:55:00|33.17|30.77|33.2|30.8|33.3|30.9|33.04|30.64|0
1656075600000|2022-06-24 13:00:00|33.13|30.73|33.5|31.1|33.53|31.13|33.1|30.7|0
1656075900000|2022-06-24 13:05:00|33.53|31.13|33.76|31.36|33.84|31.44|33.4|31|0
1656076200000|2022-06-24 13:10:00|33.79|31.39|33.66|31.26|33.79|31.39|33.53|31.13|0
1656076500000|2022-06-24 13:15:00|33.69|31.29|33.86|31.46|33.96|31.56|33.56|31.16|0
1656076800000|2022-06-24 13:20:00|33.89|31.49|34.12|31.72|34.19|31.79|33.79|31.39|0
1656077100000|2022-06-24 13:25:00|34.14|31.74|33.99|31.59|34.26|31.86|33.69|31.29|0
1656077400000|2022-06-24 13:30:00|34.01|31.61|35.66|33.26|35.66|33.26|33.99|31.59|0
1656077700000|2022-06-24 13:35:00|35.73|33.33|34.82|32.42|36.18|33.78|34.35|31.95|0
1656078000000|2022-06-24 13:40:00|34.86|32.46|36.97|34.57|37.07|34.67|34.62|32.22|0
1656078300000|2022-06-24 13:45:00|36.98|34.58|37.83|35.43|37.83|35.43|36.64|34.24|0
1656078600000|2022-06-24 13:50:00|37.8|35.4|37.43|35.03|38.05|35.65|37.14|34.74|0
1656078900000|2022-06-24 13:55:00|37.4|35|37.11|34.71|37.54|35.14|36.78|34.38|0
1656079200000|2022-06-24 14:00:00|38.07|35.67|39.37|36.97|41.25|38.85|38.07|35.67|0
1656079500000|2022-06-24 14:05:00|39.35|36.95|40.17|37.77|40.4|38|38.95|36.55|0
1656079800000|2022-06-24 14:10:00|40.24|37.84|39.85|37.45|40.32|37.92|38.98|36.58|0
1656080100000|2022-06-24 14:15:00|39.81|37.41|40.9|38.5|41.37|38.97|39.81|37.41|0
1656080400000|2022-06-24 14:20:00|40.94|38.54|41.34|38.94|41.86|39.46|40.9|38.5|0
1656080700000|2022-06-24 14:25:00|41.42|39.02|40.87|38.47|41.42|39.02|40.49|38.09|0
1656081000000|2022-06-24 14:30:00|41.03|38.63|40.83|38.43|41.23|38.83|40.53|38.13|0
1656081300000|2022-06-24 14:35:00|40.91|38.51|40.29|37.89|41.07|38.67|40.06|37.66|0
1656081600000|2022-06-24 14:40:00|40.33|37.93|39.98|37.58|40.33|37.93|39.6|37.2|0
1656081900000|2022-06-24 14:45:00|39.91|37.51|40.79|38.39|41.03|38.63|39.6|37.2|0
1656082200000|2022-06-24 14:50:00|40.95|38.55|40.71|38.31|40.95|38.55|40.37|37.97|0
1656082500000|2022-06-24 14:55:00|40.75|38.35|40.83|38.43|41.34|38.94|40.4|38|0
1656082800000|2022-06-24 15:00:00|40.91|38.51|41.81|39.41|41.85|39.45|40.79|38.39|0
1656083100000|2022-06-24 15:05:00|41.77|39.37|41.57|39.17|41.88|39.48|41.22|38.82|0
1656083400000|2022-06-24 15:10:00|41.65|39.25|40.9|38.5|41.69|39.29|40.9|38.5|0
1656083700000|2022-06-24 15:15:00|40.82|38.42|40.22|37.82|40.9|38.5|40.01|37.61|0
1656084000000|2022-06-24 15:20:00|40.21|37.81|40.63|38.23|40.82|38.42|40.17|37.77|0
1656084300000|2022-06-24 15:25:00|40.67|38.27|41.46|39.06|41.52|39.12|40.59|38.19|0
1656084600000|2022-06-24 15:30:00|41.45|39.05|41.09|38.69|41.52|39.12|41.09|38.69|0
1656084900000|2022-06-24 15:35:00|40.98|38.58|41.64|39.24|41.68|39.28|40.9|38.5|0
1656085200000|2022-06-24 15:40:00|41.52|39.12|41.64|39.24|41.84|39.44|41.4|39|0
1656085500000|2022-06-24 15:45:00|41.6|39.2|41.21|38.81|41.6|39.2|41.13|38.73|0
1656085800000|2022-06-24 15:50:00|41.24|38.84|41.68|39.28|41.91|39.51|41.05|38.65|0
1656086100000|2022-06-24 15:55:00|41.72|39.32|41.64|39.24|41.75|39.35|41.13|38.73|0
1656086400000|2022-06-24 16:00:00|41.67|39.27|42.11|39.71|42.27|39.87|41.44|39.04|0
1656086700000|2022-06-24 16:05:00|42.03|39.63|41.91|39.51|42.23|39.83|41.91|39.51|0
1656087000000|2022-06-24 16:10:00|41.95|39.55|41.42|39.02|42.28|39.88|40.84|38.44|0
1656087300000|2022-06-24 16:15:00|41.5|39.1|41.62|39.22|41.73|39.33|41.34|38.94|0
1656087600000|2022-06-24 16:20:00|41.66|39.26|41.83|39.43|41.83|39.43|40.79|38.39|0
1656087900000|2022-06-24 16:25:00|41.91|39.51|41.52|39.12|41.95|39.55|41.4|39|0
1656088200000|2022-06-24 16:30:00|41.55|39.15|40.27|37.87|41.63|39.23|40.23|37.83|0
1656088500000|2022-06-24 16:35:00|40.23|37.83|40.61|38.21|40.65|38.25|40.15|37.75|0
1656088800000|2022-06-24 16:40:00|40.65|38.25|41.24|38.84|41.32|38.92|40.54|38.14|0
1656089100000|2022-06-24 16:45:00|41.2|38.8|40.73|38.33|41.2|38.8|40.46|38.06|0
1656089400000|2022-06-24 16:50:00|40.81|38.41|41.08|38.68|41.08|38.68|40.65|38.25|0
1656089700000|2022-06-24 16:55:00|41.12|38.72|41.23|38.83|41.35|38.95|40.96|38.56|0
1656090000000|2022-06-24 17:00:00|41.19|38.79|41.51|39.11|41.75|39.35|41|38.6|0
1656090300000|2022-06-24 17:05:00|41.55|39.15|41.43|39.03|41.63|39.23|41.15|38.75|0
1656090600000|2022-06-24 17:10:00|41.47|39.07|41.82|39.42|41.82|39.42|41.47|39.07|0
1656090900000|2022-06-24 17:15:00|41.78|39.38|41.53|39.13|42.01|39.61|41.49|39.09|0
1656091200000|2022-06-24 17:20:00|41.57|39.17|41.57|39.17|41.77|39.37|41.34|38.94|0
1656091500000|2022-06-24 17:25:00|41.53|39.13|41.57|39.17|41.73|39.33|41.33|38.93|0
1656091800000|2022-06-24 17:30:00|41.61|39.21|41.65|39.25|41.81|39.41|41.25|38.85|0
1656092100000|2022-06-24 17:35:00|41.69|39.29|41.41|39.01|41.69|39.29|41.21|38.81|0
1656092400000|2022-06-24 17:40:00|41.33|38.93|41.76|39.36|41.88|39.48|41.17|38.77|0
1656092700000|2022-06-24 17:45:00|41.72|39.32|41.49|39.09|41.8|39.4|41.41|39.01|0
1656093000000|2022-06-24 17:50:00|41.52|39.12|41.17|38.77|41.76|39.36|41.13|38.73|0
1656093300000|2022-06-24 17:55:00|41.09|38.69|40.72|38.32|41.64|39.24|40.45|38.05|0
1656093600000|2022-06-24 18:00:00|40.76|38.36|40.72|38.32|41.07|38.67|40.6|38.2|0
1656093900000|2022-06-24 18:05:00|40.75|38.35|40.6|38.2|40.91|38.51|40.4|38|0
1656094200000|2022-06-24 18:10:00|40.64|38.24|40.95|38.55|41.18|38.78|40.64|38.24|0
1656094500000|2022-06-24 18:15:00|40.99|38.59|41.1|38.7|41.26|38.86|40.79|38.39|0
1656094800000|2022-06-24 18:20:00|41.14|38.74|40.94|38.54|41.18|38.78|40.71|38.31|0
1656095100000|2022-06-24 18:25:00|40.91|38.51|41.26|38.86|41.45|39.05|40.87|38.47|0
1656095400000|2022-06-24 18:30:00|41.3|38.9|41.65|39.25|41.73|39.33|41.22|38.82|0
1656095700000|2022-06-24 18:35:00|41.61|39.21|41.29|38.89|41.81|39.41|41.29|38.89|0
1656096000000|2022-06-24 18:40:00|41.25|38.85|41.67|39.27|41.75|39.35|41.14|38.74|0
1656096300000|2022-06-24 18:45:00|41.38|38.98|41.85|39.45|41.85|39.45|41.3|38.9|0
1656096600000|2022-06-24 18:50:00|41.81|39.41|41.81|39.41|41.85|39.45|41.61|39.21|0
1656096900000|2022-06-24 18:55:00|41.85|39.45|41.97|39.57|42.05|39.65|41.65|39.25|0
1656097200000|2022-06-24 19:00:00|42.05|39.65|42.67|40.27|42.67|40.27|41.73|39.33|0
1656097500000|2022-06-24 19:05:00|42.59|40.19|42.51|40.11|42.75|40.35|42.39|39.99|0
1656097800000|2022-06-24 19:10:00|42.43|40.03|42.67|40.27|42.67|40.27|42.31|39.91|0
1656098100000|2022-06-24 19:15:00|42.75|40.35|42.79|40.39|42.95|40.55|42.63|40.23|0
1656098400000|2022-06-24 19:20:00|42.83|40.43|43.87|41.47|43.92|41.52|42.79|40.39|0
1656098700000|2022-06-24 19:25:00|43.92|41.52|43.87|41.47|43.96|41.56|43.47|41.07|0
1656099000000|2022-06-24 19:30:00|43.83|41.43|43.13|40.73|43.95|41.55|43.13|40.73|0
1656099300000|2022-06-24 19:35:00|43.17|40.77|43.78|41.38|43.78|41.38|42.97|40.57|0
1656099600000|2022-06-24 19:40:00|43.82|41.42|44.23|41.83|44.23|41.83|43.74|41.34|0
1656099900000|2022-06-24 19:45:00|44.15|41.75|43.98|41.58|44.44|42.04|43.94|41.54|0
1656100200000|2022-06-24 19:50:00|44.53|42.13|46.67|43.79|46.8|43.92|44.49|42.09|0
1656100500000|2022-06-24 19:55:00|46.71|43.83|47.74|44.86|47.74|44.86|46.03|43.15|0
1656100800000|2022-06-24 20:00:00|47.83|44.95|46.63|44.23|48.22|45.34|46.55|44.15|0
1656101100000|2022-06-24 20:05:00|46.59|44.19|44.92|42.52|46.85|44.45|44.79|42.39|0
1656101400000|2022-06-24 20:10:00|44.88|42.48|44.71|42.31|45.05|42.65|44.54|42.14|0
1656313500000|2022-06-27 07:05:00|46.82|44.42|47.67|45.27|47.73|45.33|46.52|44.12|0
1656313800000|2022-06-27 07:10:00|47.63|45.23|47.6|45.2|47.98|45.58|47.32|44.92|0
1656314100000|2022-06-27 07:15:00|47.62|45.22|47.73|45.33|48.64|46.24|47.62|45.22|0
1656314400000|2022-06-27 07:20:00|47.8|45.4|48.66|46.26|48.77|46.37|47.78|45.38|0
1656314700000|2022-06-27 07:25:00|48.64|46.24|49.62|47.22|49.89|47.49|48.5|46.1|0
1656315000000|2022-06-27 07:30:00|49.71|47.31|50.94|48.54|50.94|48.54|49.53|47.13|0
1656315300000|2022-06-27 07:35:00|51.03|48.63|51.33|48.93|51.58|49.18|50.91|48.51|0
1656315600000|2022-06-27 07:40:00|51.21|48.81|50.11|47.71|51.28|48.88|50.11|47.71|0
1656315900000|2022-06-27 07:45:00|50.16|47.76|50.7|48.3|50.73|48.33|50.16|47.76|0
1656316200000|2022-06-27 07:50:00|50.66|48.26|51.21|48.81|51.39|48.99|50.66|48.26|0
1656316500000|2022-06-27 07:55:00|51.28|48.88|51.33|48.93|52.86|50.46|51.08|48.68|0
1656316800000|2022-06-27 08:00:00|51.29|48.89|51.28|48.88|51.7|49.3|50.92|48.52|0
1656317100000|2022-06-27 08:05:00|51.21|48.81|51.14|48.74|51.89|49.49|51.14|48.74|0
1656317400000|2022-06-27 08:10:00|51.12|48.72|51.67|49.27|51.67|49.27|51.01|48.61|0
1656317700000|2022-06-27 08:15:00|51.65|49.25|51.51|49.11|51.74|49.34|51.51|49.11|0
1656318000000|2022-06-27 08:20:00|51.56|49.16|51.14|48.74|51.65|49.25|51.12|48.72|0
1656318300000|2022-06-27 08:25:00|51.19|48.79|51.25|48.85|51.42|49.02|51.09|48.69|0
1656318600000|2022-06-27 08:30:00|51.23|48.83|51|48.6|51.32|48.92|50.88|48.48|0
1656318900000|2022-06-27 08:35:00|51.04|48.64|50.08|47.68|51.04|48.64|49.99|47.59|0
1656319200000|2022-06-27 08:40:00|50.13|47.73|50.13|47.73|50.31|47.91|49.86|47.46|0
1656319500000|2022-06-27 08:45:00|50.1|47.7|49.75|47.35|50.26|47.86|49.66|47.26|0
1656319800000|2022-06-27 08:50:00|49.79|47.39|49.11|46.71|49.9|47.5|49.11|46.71|0
1656320100000|2022-06-27 08:55:00|49.07|46.67|49.27|46.87|49.34|46.94|48.94|46.54|0
1656320400000|2022-06-27 09:00:00|49.29|46.89|49.16|46.76|49.38|46.98|49.16|46.76|0
1656320700000|2022-06-27 09:05:00|49.11|46.71|48.4|46|49.11|46.71|48.35|45.95|0
1656321000000|2022-06-27 09:10:00|48.44|46.04|49.11|46.71|49.47|47.07|48.44|46.04|0
1656321300000|2022-06-27 09:15:00|49.06|46.66|49.24|46.84|49.31|46.91|48.89|46.49|0
1656321600000|2022-06-27 09:20:00|49.29|46.89|49.35|46.95|49.67|47.27|49.22|46.82|0
1656321900000|2022-06-27 09:25:00|49.38|46.98|49.6|47.2|49.62|47.22|49.06|46.66|0
1656322200000|2022-06-27 09:30:00|49.51|47.11|49.19|46.79|49.74|47.34|49.19|46.79|0
1656322500000|2022-06-27 09:35:00|49.33|46.93|49.06|46.66|49.35|46.95|48.83|46.43|0
1656322800000|2022-06-27 09:40:00|49.1|46.7|49.24|46.84|49.28|46.88|48.79|46.39|0
1656323100000|2022-06-27 09:45:00|49.21|46.81|49.37|46.97|49.55|47.15|49.19|46.79|0
1656323400000|2022-06-27 09:50:00|49.32|46.92|48.96|46.56|49.46|47.06|48.96|46.56|0
1656323700000|2022-06-27 09:55:00|49.01|46.61|49.05|46.65|49.28|46.88|48.96|46.56|0
1656324000000|2022-06-27 10:00:00|49.1|46.7|49.03|46.63|49.28|46.88|48.72|46.32|0
1656324300000|2022-06-27 10:05:00|49.05|46.65|48.51|46.11|49.05|46.65|48.51|46.11|0
1656324600000|2022-06-27 10:10:00|48.54|46.14|48.25|45.85|48.6|46.2|48.25|45.85|0
1656324900000|2022-06-27 10:15:00|48.29|45.89|48.84|46.44|48.87|46.47|48.29|45.89|0
1656325200000|2022-06-27 10:20:00|48.87|46.47|48.55|46.15|48.93|46.53|48.55|46.15|0
1656325500000|2022-06-27 10:25:00|48.58|46.18|47.74|45.34|48.66|46.26|47.67|45.27|0
1656325800000|2022-06-27 10:30:00|47.71|45.31|47.74|45.34|48.24|45.84|47.63|45.23|0
1656326100000|2022-06-27 10:35:00|47.69|45.29|47.91|45.51|48.46|46.06|47.69|45.29|0
1656326400000|2022-06-27 10:40:00|47.95|45.55|48.31|45.91|48.37|45.97|47.6|45.2|0
1656326700000|2022-06-27 10:45:00|48.22|45.82|47.23|44.83|48.33|45.93|46.91|44.51|0
1656327000000|2022-06-27 10:50:00|47.19|44.79|47.43|45.03|47.47|45.07|47.1|44.7|0
1656327300000|2022-06-27 10:55:00|47.38|44.98|47.91|45.51|47.97|45.57|47.34|44.94|0
1656327600000|2022-06-27 11:00:00|47.95|45.55|48.08|45.68|48.13|45.73|47.75|45.35|0
1656327900000|2022-06-27 11:05:00|48.04|45.64|48.44|46.04|48.48|46.08|47.95|45.55|0
1656328200000|2022-06-27 11:10:00|48.48|46.08|48.61|46.21|48.66|46.26|48.39|45.99|0
1656328500000|2022-06-27 11:15:00|48.66|46.26|48.75|46.35|48.79|46.39|48.43|46.03|0
1656328800000|2022-06-27 11:20:00|48.7|46.3|48.61|46.21|48.74|46.34|48.61|46.21|0
1656329100000|2022-06-27 11:25:00|48.65|46.25|48.16|45.76|48.65|46.25|48.03|45.63|0
1656329400000|2022-06-27 11:30:00|48.14|45.74|48.88|46.48|48.88|46.48|48.14|45.74|0
1656329700000|2022-06-27 11:35:00|48.83|46.43|48.74|46.34|48.96|46.56|48.65|46.25|0
1656330000000|2022-06-27 11:40:00|48.76|46.36|48.83|46.43|48.92|46.52|48.65|46.25|0
1656330300000|2022-06-27 11:45:00|48.8|46.4|48.69|46.29|48.83|46.43|48.56|46.16|0
1656330600000|2022-06-27 11:50:00|48.78|46.38|48.56|46.16|48.78|46.38|48.51|46.11|0
1656330900000|2022-06-27 11:55:00|48.51|46.11|48.31|45.91|48.51|46.11|48.22|45.82|0
1656331200000|2022-06-27 12:00:00|48.33|45.93|48.42|46.02|48.56|46.16|48.24|45.84|0
1656331500000|2022-06-27 12:05:00|48.47|46.07|48.02|45.62|48.51|46.11|47.93|45.53|0
1656331800000|2022-06-27 12:10:00|47.98|45.58|48.02|45.62|48.33|45.93|47.58|45.18|0
1656332100000|2022-06-27 12:15:00|48.2|45.8|48.11|45.71|48.55|46.15|47.67|45.27|0
1656332400000|2022-06-27 12:20:00|48.15|45.75|47.8|45.4|48.2|45.8|47.75|45.35|0
1656332700000|2022-06-27 12:25:00|47.88|45.48|46.75|44.35|47.99|45.59|46.75|44.35|0
1656333000000|2022-06-27 12:30:00|46.84|44.44|46.02|43.62|47.18|44.78|45.85|43.45|0
1656333300000|2022-06-27 12:35:00|45.97|43.57|46.62|44.22|46.62|44.22|45.93|43.53|0
1656333600000|2022-06-27 12:40:00|46.59|44.19|46.87|44.47|47.05|44.65|46.4|44|0
1656333900000|2022-06-27 12:45:00|46.96|44.56|47.21|44.81|47.25|44.85|46.53|44.13|0
1656334200000|2022-06-27 12:50:00|47.17|44.77|46.58|44.18|47.38|44.98|46.56|44.16|0
1656334500000|2022-06-27 12:55:00|46.6|44.2|46.95|44.55|47.03|44.63|46.6|44.2|0
1656334800000|2022-06-27 13:00:00|47.03|44.63|47.47|45.07|47.6|45.2|46.95|44.55|0
1656335100000|2022-06-27 13:05:00|47.42|45.02|47.2|44.8|47.55|45.15|47.2|44.8|0
1656335400000|2022-06-27 13:10:00|47.16|44.76|47.64|45.24|47.68|45.28|46.99|44.59|0
1656335700000|2022-06-27 13:15:00|47.68|45.28|47.55|45.15|47.77|45.37|47.22|44.82|0
1656336000000|2022-06-27 13:20:00|47.51|45.11|47.77|45.37|48.08|45.68|47.46|45.06|0
1656336300000|2022-06-27 13:25:00|47.86|45.46|48.25|45.85|48.3|45.9|47.72|45.32|0
1656336600000|2022-06-27 13:30:00|48.07|45.67|44.53|42.13|48.61|46.21|44.39|41.99|0
1656336900000|2022-06-27 13:35:00|44.26|41.86|44.69|42.29|44.81|42.41|43.32|40.92|0
1656337200000|2022-06-27 13:40:00|44.6|42.2|43.18|40.78|44.6|42.2|42.87|40.47|0
1656337500000|2022-06-27 13:45:00|43.08|40.68|42.41|40.01|43.38|40.98|41.81|39.41|0
1656337800000|2022-06-27 13:50:00|42.33|39.93|43.21|40.81|43.29|40.89|42.09|39.69|0
1656338100000|2022-06-27 13:55:00|43.08|40.68|42.03|39.63|43.13|40.73|41.8|39.4|0
1656338400000|2022-06-27 14:00:00|42.01|39.61|44.57|42.17|44.9|42.5|42.01|39.61|0
1656338700000|2022-06-27 14:05:00|44.69|42.29|43.08|40.68|44.78|42.38|42.04|39.64|0
1656339000000|2022-06-27 14:10:00|43.16|40.76|42.65|40.25|43.36|40.96|42.03|39.63|0
1656339300000|2022-06-27 14:15:00|42.59|40.19|42.95|40.55|43.53|41.13|41.83|39.43|0
1656339600000|2022-06-27 14:20:00|42.99|40.59|42.87|40.47|44.1|41.7|42.3|39.9|0
1656339900000|2022-06-27 14:25:00|42.75|40.35|42.34|39.94|42.99|40.59|41.94|39.54|0
1656340200000|2022-06-27 14:30:00|42.06|39.66|43.73|41.33|43.98|41.58|41.94|39.54|0
1656340500000|2022-06-27 14:35:00|44.06|41.66|43.85|41.45|44.14|41.74|43.03|40.63|0
1656340800000|2022-06-27 14:40:00|43.81|41.41|44.89|42.49|44.93|42.53|43.44|41.04|0
1656341100000|2022-06-27 14:45:00|44.8|42.4|45.35|42.95|45.39|42.99|44.05|41.65|0
1656341400000|2022-06-27 14:50:00|45.44|43.04|45.7|43.3|46.78|44.38|45.32|42.92|0
1656341700000|2022-06-27 14:55:00|45.75|43.35|45.83|43.43|46.65|44.25|45.66|43.26|0
1656342000000|2022-06-27 15:00:00|45.91|43.51|45.32|42.92|46.17|43.77|45.06|42.66|0
1656342300000|2022-06-27 15:05:00|45.28|42.88|44.56|42.16|45.4|43|44.43|42.03|0
1656342600000|2022-06-27 15:10:00|44.39|41.99|44.51|42.11|44.8|42.4|43.97|41.57|0
1656342900000|2022-06-27 15:15:00|44.42|42.02|45.31|42.91|45.39|42.99|44.22|41.82|0
1656343200000|2022-06-27 15:20:00|45.26|42.86|46.95|44.55|46.95|44.55|45.05|42.65|0
1656343500000|2022-06-27 15:25:00|46.91|44.51|46.95|44.55|47.3|44.9|46.9|44.5|0
1656343800000|2022-06-27 15:30:00|46.99|44.59|46.04|43.64|46.99|44.59|46|43.6|0
1656344100000|2022-06-27 15:35:00|45.83|43.43|46.12|43.72|46.21|43.81|45.44|43.04|0
1656344400000|2022-06-27 15:40:00|46.17|43.77|46.9|44.5|47.12|44.72|46.02|43.62|0
1656344700000|2022-06-27 15:45:00|46.94|44.54|46.64|44.24|47.34|44.94|46.34|43.94|0
1656345000000|2022-06-27 15:50:00|46.55|44.15|46.12|43.72|46.64|44.24|46.04|43.64|0
1656345300000|2022-06-27 15:55:00|46.03|43.63|46.42|44.02|46.59|44.19|45.73|43.33|0
1656345600000|2022-06-27 16:00:00|46.29|43.89|45.22|42.82|46.64|44.24|44.89|42.49|0
1656345900000|2022-06-27 16:05:00|45.35|42.95|45.26|42.86|45.43|43.03|44.72|42.32|0
1656346200000|2022-06-27 16:10:00|45.18|42.78|45.01|42.61|45.43|43.03|44.72|42.32|0
1656346500000|2022-06-27 16:15:00|44.97|42.57|45.52|43.12|45.56|43.16|44.38|41.98|0
1656346800000|2022-06-27 16:20:00|45.56|43.16|44.67|42.27|45.73|43.33|44.63|42.23|0
1656347100000|2022-06-27 16:25:00|44.63|42.23|44.33|41.93|44.8|42.4|43.36|40.96|0
1656347400000|2022-06-27 16:30:00|44.2|41.8|43.66|41.26|44.24|41.84|43.38|40.98|0
1656347700000|2022-06-27 16:35:00|43.46|41.06|44.24|41.84|44.38|41.98|43.34|40.94|0
1656348000000|2022-06-27 16:40:00|44.2|41.8|45.03|42.63|45.03|42.63|44.07|41.67|0
1656348300000|2022-06-27 16:45:00|45.14|42.74|45.11|42.71|45.28|42.88|44.49|42.09|0
1656348600000|2022-06-27 16:50:00|45.03|42.63|45.58|43.18|45.71|43.31|44.9|42.5|0
1656348900000|2022-06-27 16:55:00|45.66|43.26|45.47|43.07|45.75|43.35|44.86|42.46|0
1656349200000|2022-06-27 17:00:00|45.66|43.26|44.44|42.04|45.66|43.26|44.15|41.75|0
1656349500000|2022-06-27 17:05:00|44.4|42|44.33|41.93|44.4|42|43.61|41.21|0
1656349800000|2022-06-27 17:10:00|44.36|41.96|44.56|42.16|45.36|42.96|44.36|41.96|0
1656350100000|2022-06-27 17:15:00|44.52|42.12|44.6|42.2|44.94|42.54|44.02|41.62|0
1656350400000|2022-06-27 17:20:00|44.69|42.29|44.44|42.04|44.86|42.46|44.06|41.66|0
1656350700000|2022-06-27 17:25:00|44.56|42.16|44.06|41.66|44.56|42.16|43.85|41.45|0
1656351000000|2022-06-27 17:30:00|43.94|41.54|43.61|41.21|44.1|41.7|43.44|41.04|0
1656351300000|2022-06-27 17:35:00|43.56|41.16|43.71|41.31|43.85|41.45|43.21|40.81|0
1656351600000|2022-06-27 17:40:00|43.6|41.2|42.91|40.51|43.81|41.41|42.63|40.23|0
1656351900000|2022-06-27 17:45:00|42.87|40.47|42.66|40.26|42.99|40.59|42.18|39.78|0
1656352200000|2022-06-27 17:50:00|42.79|40.39|42.99|40.59|43.27|40.87|42.54|40.14|0
1656352500000|2022-06-27 17:55:00|43.07|40.67|42.66|40.26|43.11|40.71|42.62|40.22|0
1656352800000|2022-06-27 18:00:00|42.62|40.22|43.01|40.61|43.13|40.73|41.63|39.23|0
1656353100000|2022-06-27 18:05:00|43.05|40.65|42.6|40.2|43.13|40.73|42.28|39.88|0
1656353400000|2022-06-27 18:10:00|42.65|40.25|43.05|40.65|43.29|40.89|42.32|39.92|0
1656353700000|2022-06-27 18:15:00|43.13|40.73|43.91|41.51|43.91|41.51|43.11|40.71|0
1656354000000|2022-06-27 18:20:00|43.95|41.55|43.54|41.14|43.95|41.55|43.29|40.89|0
1656354300000|2022-06-27 18:25:00|43.46|41.06|42.3|39.9|43.46|41.06|42.11|39.71|0
1656354600000|2022-06-27 18:30:00|42.22|39.82|43.03|40.63|43.03|40.63|41.94|39.54|0
1656354900000|2022-06-27 18:35:00|43.07|40.67|43.4|41|43.57|41.17|42.79|40.39|0
1656355200000|2022-06-27 18:40:00|43.42|41.02|42.91|40.51|43.42|41.02|42.67|40.27|0
1656355500000|2022-06-27 18:45:00|42.87|40.47|43.19|40.79|43.36|40.96|42.46|40.06|0
1656355800000|2022-06-27 18:50:00|43.15|40.75|42.7|40.3|43.15|40.75|42.42|40.02|0
1656356100000|2022-06-27 18:55:00|42.74|40.34|42.3|39.9|43.03|40.63|42.22|39.82|0
1656356400000|2022-06-27 19:00:00|42.22|39.82|41.06|38.66|42.5|40.1|40.94|38.54|0
1656356700000|2022-06-27 19:05:00|41.02|38.62|41.93|39.53|42.09|39.69|40.55|38.15|0
1656357000000|2022-06-27 19:10:00|41.85|39.45|42.94|40.54|42.98|40.58|41.81|39.41|0
1656357300000|2022-06-27 19:15:00|42.86|40.46|43.1|40.7|43.31|40.91|42.66|40.26|0
1656357600000|2022-06-27 19:20:00|43.06|40.66|42.57|40.17|43.14|40.74|42.41|40.01|0
1656357900000|2022-06-27 19:25:00|42.7|40.3|42.73|40.33|43.27|40.87|42.37|39.97|0
1656358200000|2022-06-27 19:30:00|42.69|40.29|41.93|39.53|42.69|40.29|41.89|39.49|0
1656358500000|2022-06-27 19:35:00|41.97|39.57|41.29|38.89|41.97|39.57|40.97|38.57|0
1656358800000|2022-06-27 19:40:00|41.21|38.81|42.77|40.37|42.77|40.37|41.05|38.65|0
1656359100000|2022-06-27 19:45:00|42.73|40.33|42.65|40.25|43.34|40.94|41.92|39.52|0
1656359400000|2022-06-27 19:50:00|41.8|39.4|40.97|38.57|41.8|39.4|40.5|38.1|0
1656359700000|2022-06-27 19:55:00|41.05|38.65|42.44|40.04|42.44|40.04|40.97|38.57|0
1656360000000|2022-06-27 20:00:00|42.81|40.41|42.89|40.49|43.3|40.9|42.48|40.08|0
1656360300000|2022-06-27 20:05:00|42.91|40.51|43.17|40.77|43.17|40.77|42.64|40.24|0
1656360600000|2022-06-27 20:10:00|43.13|40.73|42.97|40.57|43.34|40.94|42.84|40.44|0
1656360900000|2022-06-27 20:15:00|43.37|40.61|43.41|40.61|43.58|40.78|43.29|40.49|0
1656361200000|2022-06-27 20:20:00|43.37|40.57|42.73|39.93|44.1|41.3|42.73|39.93|0
1656361500000|2022-06-27 20:25:00|42.71|39.91|42.39|39.59|42.83|40.03|42.39|39.59|0
1656361800000|2022-06-27 20:30:00|42.43|39.63|42.38|39.58|42.55|39.75|42.3|39.5|0
1656362100000|2022-06-27 20:35:00|42.34|39.54|42.46|39.66|42.67|39.87|42.34|39.54|0
1656362400000|2022-06-27 20:40:00|42.42|39.62|42.38|39.58|42.5|39.7|42.3|39.5|0
1656362700000|2022-06-27 20:45:00|42.42|39.62|42.6|39.8|42.71|39.91|42.42|39.62|0
1656363000000|2022-06-27 20:50:00|42.62|39.82|42.54|39.74|42.74|39.94|42.46|39.66|0
1656363300000|2022-06-27 20:55:00|42.5|39.7|42.56|39.76|42.62|39.82|42.46|39.66|0
1656363600000|2022-06-27 21:00:00|42.5|39.7|42.65|39.85|42.65|39.85|42.5|39.7|0
1656363900000|2022-06-27 21:05:00|42.68|39.88|42.7|39.9|42.72|39.92|42.65|39.85|0
1656364200000|2022-06-27 21:10:00|42.68|39.88|42.69|39.89|42.73|39.93|42.68|39.88|0
1656364500000|2022-06-27 21:15:00|42.68|39.88|42.67|39.87|42.73|39.93|42.67|39.87|0
1656364800000|2022-06-27 21:20:00|42.68|39.88|42.65|39.85|42.68|39.88|42.62|39.82|0
1656365100000|2022-06-27 21:25:00|42.63|39.83|42.64|39.84|42.64|39.84|42.61|39.81|0
1656365400000|2022-06-27 21:30:00|42.63|39.83|42.62|39.82|42.64|39.84|42.59|39.79|0
1656365700000|2022-06-27 21:35:00|42.6|39.8|42.45|39.65|42.6|39.8|42.45|39.65|0
1656366000000|2022-06-27 21:40:00|42.47|39.67|42.3|39.5|42.47|39.67|42.3|39.5|0
1656366300000|2022-06-27 21:45:00|42.31|39.51|42.41|39.61|42.41|39.61|42.3|39.5|0
1656366600000|2022-06-27 21:50:00|42.42|39.62|42.41|39.61|42.45|39.65|42.35|39.55|0
1656366900000|2022-06-27 21:55:00|42.42|39.62|42.46|39.66|42.54|39.74|42.41|39.61|0
1656367200000|2022-06-27 22:00:00|42.79|39.99|42.02|39.22|42.83|40.03|41.96|39.16|0
1656367500000|2022-06-27 22:05:00|42.04|39.24|42.14|39.34|42.16|39.36|41.96|39.16|0
1656367800000|2022-06-27 22:10:00|42.12|39.32|42.08|39.28|42.28|39.48|41.88|39.08|0
1656368100000|2022-06-27 22:15:00|42.14|39.34|41.92|39.12|42.16|39.36|41.92|39.12|0
1656368400000|2022-06-27 22:20:00|41.96|39.16|41.91|39.11|42|39.2|41.84|39.04|0
1656368700000|2022-06-27 22:25:00|41.89|39.09|42.03|39.23|42.11|39.31|41.87|39.07|0
1656369000000|2022-06-27 22:30:00|42.01|39.21|42.03|39.23|42.07|39.27|41.91|39.11|0
1656369300000|2022-06-27 22:35:00|42.05|39.25|41.99|39.19|42.11|39.31|41.97|39.17|0
1656369600000|2022-06-27 22:40:00|42.03|39.23|42.43|39.63|42.43|39.63|41.95|39.15|0
1656369900000|2022-06-27 22:45:00|42.47|39.67|42.59|39.79|42.72|39.92|42.47|39.67|0
1656370200000|2022-06-27 22:50:00|42.57|39.77|42.67|39.87|42.71|39.91|42.55|39.75|0
1656370500000|2022-06-27 22:55:00|42.69|39.89|42.67|39.87|42.75|39.95|42.67|39.87|0
1656370800000|2022-06-27 23:00:00|42.71|39.91|42.47|39.67|43.06|40.26|42.47|39.67|0
1656371100000|2022-06-27 23:05:00|42.43|39.63|42.63|39.83|42.63|39.83|42.35|39.55|0
1656371400000|2022-06-27 23:10:00|42.67|39.87|42.65|39.85|42.83|40.03|42.51|39.71|0
1656371700000|2022-06-27 23:15:00|42.67|39.87|42.63|39.83|42.67|39.87|42.46|39.66|0
1656372000000|2022-06-27 23:20:00|42.65|39.85|42.58|39.78|42.67|39.87|42.54|39.74|0
1656372300000|2022-06-27 23:25:00|42.6|39.8|42.62|39.82|42.67|39.87|42.54|39.74|0
1656372600000|2022-06-27 23:30:00|42.64|39.84|42.5|39.7|42.64|39.84|42.5|39.7|0
1656372900000|2022-06-27 23:35:00|42.48|39.68|42.46|39.66|42.5|39.7|42.42|39.62|0
1656373200000|2022-06-27 23:40:00|42.44|39.64|42.3|39.5|42.46|39.66|42.3|39.5|0
1656373500000|2022-06-27 23:45:00|42.34|39.54|42.58|39.78|42.58|39.78|42.34|39.54|0
1656373800000|2022-06-27 23:50:00|42.54|39.74|42.09|39.29|42.56|39.76|42.09|39.29|0
1656374100000|2022-06-27 23:55:00|42.05|39.25|42.49|39.69|42.49|39.69|42.05|39.25|0
1656374400000|2022-06-28 00:00:00|42.45|39.65|43.27|40.47|43.6|40.8|42.41|39.61|0
1656374700000|2022-06-28 00:05:00|43.31|40.51|43.57|40.77|43.72|40.92|43.16|40.36|0
1656375000000|2022-06-28 00:10:00|43.55|40.75|43.43|40.63|43.76|40.96|43.41|40.61|0
1656375300000|2022-06-28 00:15:00|43.51|40.71|43.43|40.63|43.64|40.84|43.43|40.63|0
1656375600000|2022-06-28 00:20:00|43.39|40.59|43.18|40.38|43.39|40.59|43.08|40.28|0
1656375900000|2022-06-28 00:25:00|43.24|40.44|43.26|40.46|43.3|40.5|43.14|40.34|0
1656376200000|2022-06-28 00:30:00|43.24|40.44|43.38|40.58|44.05|41.25|43.22|40.42|0
1656376500000|2022-06-28 00:35:00|43.34|40.54|43.22|40.42|43.38|40.58|43.18|40.38|0
1656376800000|2022-06-28 00:40:00|43.24|40.44|43.26|40.46|43.34|40.54|43.18|40.38|0
1656377100000|2022-06-28 00:45:00|43.24|40.44|43.01|40.21|43.26|40.46|42.89|40.09|0
1656377400000|2022-06-28 00:50:00|43.05|40.25|42.72|39.92|43.05|40.25|42.5|39.7|0
1656377700000|2022-06-28 00:55:00|42.7|39.9|42.97|40.17|42.97|40.17|42.68|39.88|0
1656378000000|2022-06-28 01:00:00|42.93|40.13|43.01|40.21|43.05|40.25|42.88|40.08|0
1656378300000|2022-06-28 01:05:00|43.05|40.25|42.98|40.18|43.09|40.29|42.86|40.06|0
1656378600000|2022-06-28 01:10:00|43.01|40.21|43.21|40.41|43.25|40.45|42.9|40.1|0
1656378900000|2022-06-28 01:15:00|43.25|40.45|43.29|40.49|43.29|40.49|43.04|40.24|0
1656379200000|2022-06-28 01:20:00|43.25|40.45|42.84|40.04|43.29|40.49|42.84|40.04|0
1656379500000|2022-06-28 01:25:00|42.86|40.06|42.31|39.51|42.96|40.16|42.15|39.35|0
1656379800000|2022-06-28 01:30:00|42.35|39.55|42.23|39.43|42.59|39.79|42.03|39.23|0
1656380100000|2022-06-28 01:35:00|42.25|39.45|42.45|39.65|42.61|39.81|42.11|39.31|0
1656380400000|2022-06-28 01:40:00|42.47|39.67|42.19|39.39|42.59|39.79|42.19|39.39|0
1656380700000|2022-06-28 01:45:00|42.15|39.35|41.11|38.31|42.19|39.39|41.07|38.27|0
1656381000000|2022-06-28 01:50:00|41.07|38.27|40.68|37.88|41.27|38.47|40.6|37.8|0
1656381300000|2022-06-28 01:55:00|40.6|37.8|40.17|37.37|40.75|37.95|39.98|37.18|0
1656381600000|2022-06-28 02:00:00|40.21|37.41|40.6|37.8|40.75|37.95|40.21|37.41|0
1656381900000|2022-06-28 02:05:00|40.63|37.83|41.1|38.3|41.14|38.34|40.63|37.83|0
1656382200000|2022-06-28 02:10:00|41.14|38.34|40.75|37.95|41.14|38.34|40.71|37.91|0
1656382500000|2022-06-28 02:15:00|40.71|37.91|40.69|37.89|41.02|38.22|40.67|37.87|0
1656382800000|2022-06-28 02:20:00|40.71|37.91|40.18|37.38|40.71|37.91|39.89|37.09|0
1656383100000|2022-06-28 02:25:00|40.14|37.34|39.15|36.35|40.4|37.6|38.71|35.91|0
1656383400000|2022-06-28 02:30:00|39.05|36.25|39.43|36.63|39.43|36.63|38.86|36.06|0
1656383700000|2022-06-28 02:35:00|39.47|36.67|39.51|36.71|39.62|36.82|39.28|36.48|0
1656384000000|2022-06-28 02:40:00|39.54|36.74|39.39|36.59|39.62|36.82|39.26|36.46|0
1656384300000|2022-06-28 02:45:00|39.41|36.61|39.69|36.89|39.77|36.97|39.16|36.36|0
1656384600000|2022-06-28 02:50:00|39.66|36.86|39.85|37.05|40.04|37.24|39.66|36.86|0
1656384900000|2022-06-28 02:55:00|39.81|37.01|39.94|37.14|40.08|37.28|39.79|36.99|0
1656385200000|2022-06-28 03:00:00|40.04|37.24|40|37.2|40.04|37.24|39.82|37.02|0
1656385500000|2022-06-28 03:05:00|39.96|37.16|40.6|37.8|40.78|37.98|39.92|37.12|0
1656385800000|2022-06-28 03:10:00|40.56|37.76|40.31|37.51|40.58|37.78|40.27|37.47|0
1656386100000|2022-06-28 03:15:00|40.29|37.49|40.32|37.52|40.42|37.62|40.07|37.27|0
1656386400000|2022-06-28 03:20:00|40.3|37.5|40.15|37.35|40.3|37.5|39.96|37.16|0
1656386700000|2022-06-28 03:25:00|40.19|37.39|40.81|38.01|40.97|38.17|40.19|37.39|0
1656387000000|2022-06-28 03:30:00|40.89|38.09|40.85|38.05|41.22|38.42|40.81|38.01|0
1656387300000|2022-06-28 03:35:00|40.83|38.03|40.69|37.89|40.94|38.14|40.65|37.85|0
1656387600000|2022-06-28 03:40:00|40.71|37.91|40.81|38.01|40.88|38.08|40.69|37.89|0
1656387900000|2022-06-28 03:45:00|40.84|38.04|41|38.2|41.12|38.32|40.81|38.01|0
1656388200000|2022-06-28 03:50:00|41.02|38.22|40.76|37.96|41.08|38.28|40.61|37.81|0
1656388500000|2022-06-28 03:55:00|40.72|37.92|40.84|38.04|40.84|38.04|40.59|37.79|0
1656388800000|2022-06-28 04:00:00|40.88|38.08|41.13|38.33|41.13|38.33|40.76|37.96|0
1656389100000|2022-06-28 04:05:00|41.15|38.35|41|38.2|41.19|38.39|40.88|38.08|0
1656389400000|2022-06-28 04:10:00|40.96|38.16|40.96|38.16|41|38.2|40.84|38.04|0
1656389700000|2022-06-28 04:15:00|40.93|38.13|40.29|37.49|40.93|38.13|40.25|37.45|0
1656390000000|2022-06-28 04:20:00|40.31|37.51|40.44|37.64|40.48|37.68|40.21|37.41|0
1656390300000|2022-06-28 04:25:00|40.42|37.62|40.56|37.76|40.6|37.8|40.29|37.49|0
1656390600000|2022-06-28 04:30:00|40.58|37.78|41.27|38.47|41.27|38.47|40.56|37.76|0
1656390900000|2022-06-28 04:35:00|41.28|38.48|41.3|38.5|41.46|38.66|41.26|38.46|0
1656391200000|2022-06-28 04:40:00|41.34|38.54|41.07|38.27|41.36|38.56|40.99|38.19|0
1656391500000|2022-06-28 04:45:00|41.08|38.28|41.06|38.26|41.12|38.32|40.91|38.11|0
1656391800000|2022-06-28 04:50:00|41.03|38.23|40.77|37.97|41.06|38.26|40.65|37.85|0
1656392100000|2022-06-28 04:55:00|40.79|37.99|40.79|37.99|40.81|38.01|40.63|37.83|0
1656392400000|2022-06-28 05:00:00|40.81|38.01|40.98|38.18|41.42|38.62|40.77|37.97|0
1656392700000|2022-06-28 05:05:00|40.94|38.14|41.36|38.56|41.43|38.63|40.79|37.99|0
1656393000000|2022-06-28 05:10:00|41.38|38.58|41.33|38.53|41.45|38.65|41.18|38.38|0
1656393300000|2022-06-28 05:15:00|41.35|38.55|41.21|38.41|41.37|38.57|41.14|38.34|0
1656393600000|2022-06-28 05:20:00|41.19|38.39|41.11|38.31|41.25|38.45|41|38.2|0
1656393900000|2022-06-28 05:25:00|41.06|38.26|41.13|38.33|41.33|38.53|40.9|38.1|0
1656394200000|2022-06-28 05:30:00|41.21|38.41|41.45|38.65|41.45|38.65|41.09|38.29|0
1656394500000|2022-06-28 05:35:00|41.41|38.61|41.85|39.05|42.09|39.29|41.41|38.61|0
1656394800000|2022-06-28 05:40:00|41.87|39.07|41.65|38.85|41.97|39.17|41.53|38.73|0
1656395100000|2022-06-28 05:45:00|41.72|38.92|41.76|38.96|41.88|39.08|41.53|38.73|0
1656395400000|2022-06-28 05:50:00|41.72|38.92|41.64|38.84|41.84|39.04|41.56|38.76|0
1656395700000|2022-06-28 05:55:00|41.66|38.86|41.72|38.92|41.96|39.16|41.64|38.84|0
1656396000000|2022-06-28 06:00:00|41.88|39.08|42.6|39.8|42.6|39.8|41.8|39|0
1656396300000|2022-06-28 06:05:00|42.48|39.68|43.79|40.99|43.92|41.12|42.36|39.56|0
1656396600000|2022-06-28 06:10:00|43.75|40.95|44.46|41.66|45.18|42.38|43.71|40.91|0
1656396900000|2022-06-28 06:15:00|44.42|41.62|44.54|41.74|45|42.2|44.27|41.47|0
1656397200000|2022-06-28 06:20:00|44.5|41.7|44.54|41.74|44.79|41.99|44.41|41.61|0
1656397500000|2022-06-28 06:25:00|44.52|41.72|44.71|41.91|44.75|41.95|44.45|41.65|0
1656397800000|2022-06-28 06:30:00|44.75|41.95|44.35|41.55|44.79|41.99|44.2|41.4|0
1656398100000|2022-06-28 06:35:00|44.37|41.57|44.24|41.44|44.39|41.59|43.87|41.07|0
1656398400000|2022-06-28 06:40:00|44.16|41.36|44.58|41.78|44.7|41.9|44.12|41.32|0
1656398700000|2022-06-28 06:45:00|44.51|41.71|44.53|41.73|44.74|41.94|44.37|41.57|0
1656399000000|2022-06-28 06:50:00|44.57|41.77|44.38|41.58|44.62|41.82|44.22|41.42|0
1656399300000|2022-06-28 06:55:00|44.36|41.56|44.11|41.31|44.38|41.58|43.99|41.19|0
1656399600000|2022-06-28 07:00:00|44.09|41.29|44.67|41.87|45.04|42.24|44.09|41.29|0
1656399900000|2022-06-28 07:05:00|44.47|42.07|45.41|43.01|45.6|43.2|44.24|41.84|0
1656400200000|2022-06-28 07:10:00|45.35|42.95|47.01|44.61|47.42|45.02|45.35|42.95|0
1656400500000|2022-06-28 07:15:00|46.94|44.54|46.03|43.63|47.07|44.67|46.03|43.63|0
1656400800000|2022-06-28 07:20:00|46.07|43.67|45.49|43.09|46.18|43.78|45.07|42.67|0
1656401100000|2022-06-28 07:25:00|45.47|43.07|44.33|41.93|45.51|43.11|44.16|41.76|0
1656401400000|2022-06-28 07:30:00|44.35|41.95|43.96|41.56|44.35|41.95|43.54|41.14|0
1656401700000|2022-06-28 07:35:00|43.88|41.48|43.54|41.14|44.44|42.04|43.54|41.14|0
1656402000000|2022-06-28 07:40:00|43.67|41.27|43.54|41.14|43.93|41.53|43.48|41.08|0
1656402300000|2022-06-28 07:45:00|43.52|41.12|43.03|40.63|43.89|41.49|42.76|40.36|0
1656402600000|2022-06-28 07:50:00|43.09|40.69|43.91|41.51|44.14|41.74|42.97|40.57|0
1656402900000|2022-06-28 07:55:00|43.93|41.53|44.24|41.84|44.29|41.89|43.79|41.39|0
1656403200000|2022-06-28 08:00:00|44.26|41.86|44.87|42.47|44.91|42.51|44.08|41.68|0
1656403500000|2022-06-28 08:05:00|44.83|42.43|44.58|42.18|45.25|42.85|44.58|42.18|0
1656403800000|2022-06-28 08:10:00|44.64|42.24|44.57|42.17|44.74|42.34|44.49|42.09|0
1656404100000|2022-06-28 08:15:00|44.55|42.15|44.62|42.22|44.91|42.51|44.45|42.05|0
1656404400000|2022-06-28 08:20:00|44.66|42.26|45.26|42.86|45.38|42.98|44.66|42.26|0
1656404700000|2022-06-28 08:25:00|45.32|42.92|45.51|43.11|45.6|43.2|45.23|42.83|0
1656405000000|2022-06-28 08:30:00|45.53|43.13|45.04|42.64|45.55|43.15|45.04|42.64|0
1656405300000|2022-06-28 08:35:00|45|42.6|45.81|43.41|45.85|43.45|45|42.6|0
1656405600000|2022-06-28 08:40:00|45.76|43.36|45.29|42.89|45.76|43.36|45.25|42.85|0
1656405900000|2022-06-28 08:45:00|45.25|42.85|45.38|42.98|45.55|43.15|45.12|42.72|0
1656406200000|2022-06-28 08:50:00|45.35|42.95|45.72|43.32|45.72|43.32|45.35|42.95|0
1656406500000|2022-06-28 08:55:00|45.76|43.36|46.27|43.87|46.32|43.92|45.69|43.29|0
1656406800000|2022-06-28 09:00:00|46.19|43.79|46.23|43.83|46.36|43.96|46.03|43.63|0
1656407100000|2022-06-28 09:05:00|46.16|43.76|46.44|44.04|46.53|44.13|46.16|43.76|0
1656407400000|2022-06-28 09:10:00|46.49|44.09|46.79|44.39|46.92|44.52|46.49|44.09|0
1656407700000|2022-06-28 09:15:00|46.88|44.48|44.68|42.28|46.88|44.48|44.68|42.28|0
1656408000000|2022-06-28 09:20:00|44.77|42.37|44.79|42.39|45.08|42.68|44.68|42.28|0
1656408300000|2022-06-28 09:25:00|44.81|42.41|45.02|42.62|45.17|42.77|44.77|42.37|0
1656408600000|2022-06-28 09:30:00|45|42.6|44.38|41.98|45.1|42.7|44.3|41.9|0
1656408900000|2022-06-28 09:35:00|44.4|42|44.05|41.65|44.51|42.11|43.88|41.48|0
1656409200000|2022-06-28 09:40:00|44.07|41.67|43.8|41.4|44.11|41.71|43.71|41.31|0
1656409500000|2022-06-28 09:45:00|43.82|41.42|43.84|41.44|44.13|41.73|43.67|41.27|0
1656409800000|2022-06-28 09:50:00|43.88|41.48|44.17|41.77|44.53|42.13|43.88|41.48|0
1656410100000|2022-06-28 09:55:00|44.15|41.75|43.85|41.45|44.34|41.94|43.71|41.31|0
1656410400000|2022-06-28 10:00:00|43.83|41.43|43.94|41.54|44.25|41.85|43.81|41.41|0
1656410700000|2022-06-28 10:05:00|43.92|41.52|43.75|41.35|44.1|41.7|43.68|41.28|0
1656411000000|2022-06-28 10:10:00|43.58|41.18|43.64|41.24|43.87|41.47|43.54|41.14|0
1656411300000|2022-06-28 10:15:00|43.66|41.26|43.79|41.39|43.87|41.47|43.62|41.22|0
1656411600000|2022-06-28 10:20:00|43.77|41.37|44.16|41.76|44.29|41.89|43.75|41.35|0
1656411900000|2022-06-28 10:25:00|44.08|41.68|44.18|41.78|44.24|41.84|43.97|41.57|0
1656412200000|2022-06-28 10:30:00|44.12|41.72|44.6|42.2|44.62|42.22|44.12|41.72|0
1656412500000|2022-06-28 10:35:00|44.58|42.18|44.45|42.05|44.58|42.18|44.33|41.93|0
1656412800000|2022-06-28 10:40:00|44.49|42.09|44.26|41.86|44.58|42.18|44.03|41.63|0
1656413100000|2022-06-28 10:45:00|44.24|41.84|44.24|41.84|44.45|42.05|44.07|41.67|0
1656413400000|2022-06-28 10:50:00|44.22|41.82|44.57|42.17|44.57|42.17|44.11|41.71|0
1656413700000|2022-06-28 10:55:00|44.59|42.19|44.76|42.36|44.93|42.53|44.41|42.01|0
1656414000000|2022-06-28 11:00:00|44.72|42.32|44.36|41.96|44.78|42.38|44.19|41.79|0
1656414300000|2022-06-28 11:05:00|44.28|41.88|44.82|42.42|44.82|42.42|44.21|41.81|0
1656414600000|2022-06-28 11:10:00|44.87|42.47|44.82|42.42|44.91|42.51|44.61|42.21|0
1656414900000|2022-06-28 11:15:00|44.74|42.34|44.74|42.34|44.82|42.42|44.65|42.25|0
1656415200000|2022-06-28 11:20:00|44.78|42.38|44.78|42.38|44.84|42.44|44.61|42.21|0
1656415500000|2022-06-28 11:25:00|44.74|42.34|45.22|42.82|45.24|42.84|44.54|42.14|0
1656415800000|2022-06-28 11:30:00|45.2|42.8|45.03|42.63|45.2|42.8|44.97|42.57|0
1656416100000|2022-06-28 11:35:00|44.99|42.59|44.82|42.42|45.07|42.67|44.69|42.29|0
1656416400000|2022-06-28 11:40:00|44.77|42.37|45.03|42.63|45.05|42.65|44.69|42.29|0
1656416700000|2022-06-28 11:45:00|44.98|42.58|44.86|42.46|45.03|42.63|44.81|42.41|0
1656417000000|2022-06-28 11:50:00|44.83|42.43|44.66|42.26|44.86|42.46|44.47|42.07|0
1656417300000|2022-06-28 11:55:00|44.64|42.24|44.77|42.37|44.81|42.41|44.35|41.95|0
1656417600000|2022-06-28 12:00:00|44.73|42.33|44.81|42.41|44.94|42.54|44.51|42.11|0
1656417900000|2022-06-28 12:05:00|44.77|42.37|44.55|42.15|44.85|42.45|44.43|42.03|0
1656418200000|2022-06-28 12:10:00|44.57|42.17|44.43|42.03|44.6|42.2|44.22|41.82|0
1656418500000|2022-06-28 12:15:00|44.34|41.94|43.8|41.4|44.62|42.22|43.67|41.27|0
1656418800000|2022-06-28 12:20:00|43.76|41.36|43.46|41.06|43.88|41.48|43.01|40.61|0
1656419100000|2022-06-28 12:25:00|43.42|41.02|42.52|40.12|43.46|41.06|42.44|40.04|0
1656419400000|2022-06-28 12:30:00|42.56|40.16|42.15|39.75|43.01|40.61|42.07|39.67|0
1656419700000|2022-06-28 12:35:00|42.19|39.79|42.8|40.4|42.88|40.48|42.15|39.75|0
1656420000000|2022-06-28 12:40:00|42.84|40.44|43.09|40.69|43.42|41.02|42.84|40.44|0
1656420300000|2022-06-28 12:45:00|43.13|40.73|43.25|40.85|43.38|40.98|43.13|40.73|0
1656420600000|2022-06-28 12:50:00|43.29|40.89|43.42|41.02|43.58|41.18|43.09|40.69|0
1656420900000|2022-06-28 12:55:00|43.37|40.97|43.54|41.14|43.66|41.26|43.37|40.97|0
1656421200000|2022-06-28 13:00:00|43.58|41.18|43.74|41.34|43.91|41.51|43.58|41.18|0
1656421500000|2022-06-28 13:05:00|43.79|41.39|43.99|41.59|44.12|41.72|43.79|41.39|0
1656421800000|2022-06-28 13:10:00|44.04|41.64|43.58|41.18|44.04|41.64|43.41|41.01|0
1656422100000|2022-06-28 13:15:00|43.53|41.13|43.87|41.47|43.91|41.51|43.53|41.13|0
1656422400000|2022-06-28 13:20:00|43.91|41.51|43.74|41.34|44.07|41.67|43.66|41.26|0
1656422700000|2022-06-28 13:25:00|43.78|41.38|43.74|41.34|44.03|41.63|43.43|41.03|0
1656423000000|2022-06-28 13:30:00|43.53|41.13|47.56|45.16|48.05|45.65|43.53|41.13|0
1656423300000|2022-06-28 13:35:00|47.69|45.29|47.9|45.5|49.19|46.79|47.1|44.7|0
1656423600000|2022-06-28 13:40:00|47.72|45.32|47.54|45.14|48.08|45.68|46.83|44.43|0
1656423900000|2022-06-28 13:45:00|47.76|45.36|47.76|45.36|47.85|45.45|46.31|43.91|0
1656424200000|2022-06-28 13:50:00|47.85|45.45|48.34|45.94|48.74|46.34|47.23|44.83|0
1656424500000|2022-06-28 13:55:00|48.29|45.89|46.37|43.97|48.43|46.03|46.09|43.69|0
1656424800000|2022-06-28 14:00:00|46.28|43.88|44.8|42.4|46.92|44.52|44.46|42.06|0
1656425100000|2022-06-28 14:05:00|44.67|42.27|43.1|40.7|44.86|42.46|42.57|40.17|0
1656425400000|2022-06-28 14:10:00|42.98|40.58|43.93|41.53|44.1|41.7|42.98|40.58|0
1656425700000|2022-06-28 14:15:00|43.89|41.49|43.1|40.7|44.12|41.72|43.1|40.7|0
1656426000000|2022-06-28 14:20:00|43.02|40.62|42.48|40.08|43.35|40.95|41.88|39.48|0
1656426300000|2022-06-28 14:25:00|42.44|40.04|43.19|40.79|43.93|41.53|42.44|40.04|0
1656426600000|2022-06-28 14:30:00|42.94|40.54|42.41|40.01|43.23|40.83|41.22|38.82|0
1656426900000|2022-06-28 14:35:00|42.37|39.97|42|39.6|42.41|40.01|41.25|38.85|0
1656427200000|2022-06-28 14:40:00|41.96|39.56|42.04|39.64|42.12|39.72|40.85|38.45|0
1656427500000|2022-06-28 14:45:00|41.92|39.52|40.65|38.25|42.04|39.64|40.22|37.82|0
1656427800000|2022-06-28 14:50:00|40.73|38.33|40.41|38.01|41|38.6|39.95|37.55|0
1656428100000|2022-06-28 14:55:00|40.45|38.05|41.6|39.2|41.6|39.2|40.37|37.97|0
1656428400000|2022-06-28 15:00:00|41.56|39.16|41.4|39|41.88|39.48|40.76|38.36|0
1656428700000|2022-06-28 15:05:00|41.48|39.08|40.6|38.2|41.6|39.2|40.52|38.12|0
1656429000000|2022-06-28 15:10:00|40.63|38.23|40.07|37.67|41.11|38.71|39.35|36.95|0
1656429300000|2022-06-28 15:15:00|40.03|37.63|38.67|36.27|40.11|37.71|38.6|36.2|0
1656429600000|2022-06-28 15:20:00|38.6|36.2|37.25|34.85|38.86|36.46|37.25|34.85|0
1656429900000|2022-06-28 15:25:00|37.21|34.81|37.39|34.99|37.72|35.32|36.08|33.68|0
1656430200000|2022-06-28 15:30:00|37.28|34.88|36.64|34.24|37.98|35.58|36.39|33.99|0
1656430500000|2022-06-28 15:35:00|36.57|34.17|35.32|32.92|36.75|34.35|35.28|32.88|0
1656430800000|2022-06-28 15:40:00|35.25|32.85|34.44|32.04|35.46|33.06|34.3|31.9|0
1656431100000|2022-06-28 15:45:00|34.48|32.08|35.45|33.05|35.49|33.09|34.3|31.9|0
1656431400000|2022-06-28 15:50:00|35.49|33.09|34.71|32.31|35.49|33.09|34.51|32.11|0
1656431700000|2022-06-28 15:55:00|34.58|32.18|35.3|32.9|35.86|33.46|33.99|31.59|0
1656432000000|2022-06-28 16:00:00|35.26|32.86|34.43|32.03|35.47|33.07|34.29|31.89|0
1656432300000|2022-06-28 16:05:00|34.39|31.99|35.8|33.4|35.9|33.5|34.39|31.99|0
1656432600000|2022-06-28 16:10:00|35.73|33.33|35.9|33.5|36.61|34.21|35.69|33.29|0
1656432900000|2022-06-28 16:15:00|35.83|33.43|35.39|32.99|35.9|33.5|34.39|31.99|0
1656433200000|2022-06-28 16:20:00|35.36|32.96|35.8|33.4|35.97|33.57|35.25|32.85|0
1656433500000|2022-06-28 16:25:00|35.72|33.32|36.44|34.04|36.44|34.04|35.72|33.32|0
1656433800000|2022-06-28 16:30:00|36.51|34.11|34.71|32.31|36.51|34.11|34.71|32.31|0
1656434100000|2022-06-28 16:35:00|34.82|32.42|35.55|33.15|35.8|33.4|34.82|32.42|0
1656434400000|2022-06-28 16:40:00|35.59|33.19|36.24|33.84|36.35|33.95|35.52|33.12|0
1656434700000|2022-06-28 16:45:00|36.35|33.95|35.89|33.49|36.57|34.17|35.74|33.34|0
1656435000000|2022-06-28 16:50:00|35.92|33.52|34.45|32.05|35.96|33.56|34.45|32.05|0
1656435300000|2022-06-28 16:55:00|34.49|32.09|34.9|32.5|35.15|32.75|34.49|32.09|0
1656435600000|2022-06-28 17:00:00|34.87|32.47|34.28|31.88|34.9|32.5|33.87|31.47|0
1656435900000|2022-06-28 17:05:00|34.35|31.95|32.79|30.39|34.35|31.95|32.79|30.39|0
1656436200000|2022-06-28 17:10:00|32.82|30.42|33.49|31.09|33.93|31.53|32.45|30.05|0
1656436500000|2022-06-28 17:15:00|33.45|31.05|33.08|30.68|33.86|31.46|33.02|30.62|0
1656436800000|2022-06-28 17:20:00|33.05|30.65|33.42|31.02|33.48|31.08|32.59|30.19|0
1656437100000|2022-06-28 17:25:00|33.38|30.98|33.9|31.5|34.06|31.66|32.95|30.55|0
1656437400000|2022-06-28 17:30:00|33.82|31.42|33.41|31.01|34.13|31.73|33.41|31.01|0
1656437700000|2022-06-28 17:35:00|33.38|30.98|32.98|30.58|33.41|31.01|32.68|30.28|0
1656438000000|2022-06-28 17:40:00|32.85|30.45|33.78|31.38|33.82|31.42|32.75|30.35|0
1656438300000|2022-06-28 17:45:00|33.72|31.32|33.92|31.52|34.19|31.79|33.68|31.28|0
1656438600000|2022-06-28 17:50:00|33.95|31.55|33.29|30.89|34.33|31.93|33.29|30.89|0
1656438900000|2022-06-28 17:55:00|33.26|30.86|33.32|30.92|33.69|31.29|33.12|30.72|0
1656439200000|2022-06-28 18:00:00|33.36|30.96|33.29|30.89|34.3|31.9|33.12|30.72|0
1656439500000|2022-06-28 18:05:00|33.19|30.79|32.65|30.25|33.39|30.99|32.56|30.16|0
1656439800000|2022-06-28 18:10:00|32.62|30.22|32|29.6|32.82|30.42|31.87|29.47|0
1656440100000|2022-06-28 18:15:00|31.97|29.57|31.51|29.11|32.19|29.79|31.51|29.11|0
1656440400000|2022-06-28 18:20:00|31.66|28.78|32.67|29.79|32.83|29.95|31.62|28.74|0
1656440700000|2022-06-28 18:25:00|32.64|29.76|32.96|30.08|33.06|30.18|32.57|29.69|0
1656441000000|2022-06-28 18:30:00|32.86|29.98|32.21|29.33|32.9|30.02|32.18|29.3|0
1656441300000|2022-06-28 18:35:00|32.18|29.3|31.76|28.88|32.21|29.33|31.73|28.85|0
1656441600000|2022-06-28 18:40:00|31.73|28.85|32.57|29.69|32.96|30.08|31.54|28.66|0
1656441900000|2022-06-28 18:45:00|32.53|29.65|33.13|30.25|33.16|30.28|31.99|29.11|0
1656442200000|2022-06-28 18:50:00|33.1|30.22|32.87|29.99|33.16|30.28|32.61|29.73|0
1656442500000|2022-06-28 18:55:00|32.83|29.95|32.51|29.63|33.1|30.22|32.41|29.53|0
1656442800000|2022-06-28 19:00:00|32.48|29.6|31.86|28.98|33.03|30.15|31.8|28.92|0
1656443100000|2022-06-28 19:05:00|31.89|29.01|31.86|28.98|32.05|29.17|31.57|28.69|0
1656443400000|2022-06-28 19:10:00|31.89|29.01|31.59|28.71|32.38|29.5|31.3|28.42|0
1656443700000|2022-06-28 19:15:00|31.65|28.77|31.97|29.09|32.07|29.19|31.33|28.45|0
1656444000000|2022-06-28 19:20:00|31.94|29.06|32.58|29.7|32.62|29.74|31.52|28.64|0
1656444300000|2022-06-28 19:25:00|32.62|29.74|31.11|28.71|32.62|29.74|30.58|28.18|0
1656444600000|2022-06-28 19:30:00|31.05|28.65|30.76|28.36|31.43|29.03|30.67|28.27|0
1656444900000|2022-06-28 19:35:00|30.83|28.43|31.42|29.02|31.42|29.02|30.51|28.11|0
1656445200000|2022-06-28 19:40:00|31.45|29.05|30.78|28.38|31.51|29.11|30.56|28.16|0
1656445500000|2022-06-28 19:45:00|30.75|28.35|30.72|28.32|31.03|28.63|30.28|27.88|0
1656445800000|2022-06-28 19:50:00|30.81|28.41|31.11|28.71|31.13|28.73|30.16|27.76|0
1656446100000|2022-06-28 19:55:00|31.16|28.76|30.66|28.26|31.16|28.76|30.28|27.88|0
1656446400000|2022-06-28 20:00:00|30.78|28.38|30.5|28.1|30.97|28.57|30.25|27.85|0
1656446700000|2022-06-28 20:05:00|30.53|28.13|30.4|28|30.53|28.13|30.28|27.88|0
1656447000000|2022-06-28 20:10:00|30.44|28.04|30.62|28.22|30.78|28.38|30.4|28|0
1656447300000|2022-06-28 20:15:00|30.84|28.04|30.93|28.13|30.95|28.15|30.67|27.87|0
1656447600000|2022-06-28 20:20:00|30.98|28.18|31.29|28.49|31.32|28.52|30.91|28.11|0
1656447900000|2022-06-28 20:25:00|31.27|28.47|31.2|28.4|31.27|28.47|31.01|28.21|0
1656448200000|2022-06-28 20:30:00|31.13|28.33|31.19|28.39|31.23|28.43|31.13|28.33|0
1656448500000|2022-06-28 20:35:00|31.16|28.36|31.47|28.67|31.5|28.7|31.07|28.27|0
1656448800000|2022-06-28 20:40:00|31.5|28.7|31.34|28.54|31.5|28.7|31.31|28.51|0
1656449100000|2022-06-28 20:45:00|31.37|28.57|31.15|28.35|31.4|28.6|31.05|28.25|0
1656449400000|2022-06-28 20:50:00|31.12|28.32|31.26|28.46|31.27|28.47|31.09|28.29|0
1656449700000|2022-06-28 20:55:00|31.27|28.47|31.48|28.68|31.56|28.76|31.26|28.46|0
1656450000000|2022-06-28 21:00:00|31.46|28.66|31.37|28.57|31.47|28.67|31.32|28.52|0
1656450300000|2022-06-28 21:05:00|31.44|28.64|31.53|28.73|31.64|28.84|31.41|28.61|0
1656450600000|2022-06-28 21:10:00|31.59|28.79|31.54|28.74|31.59|28.79|31.53|28.73|0
1656450900000|2022-06-28 21:15:00|31.55|28.75|31.5|28.7|31.57|28.77|31.44|28.64|0
1656451200000|2022-06-28 21:20:00|31.47|28.67|31.41|28.61|31.49|28.69|31.37|28.57|0
1656451500000|2022-06-28 21:25:00|31.4|28.6|31.36|28.56|31.4|28.6|31.34|28.54|0
1656451800000|2022-06-28 21:30:00|31.38|28.58|31.38|28.58|31.39|28.59|31.36|28.56|0
1656452100000|2022-06-28 21:35:00|31.39|28.59|31.36|28.56|31.39|28.59|31.36|28.56|0
1656452400000|2022-06-28 21:40:00|31.38|28.58|31.36|28.56|31.39|28.59|31.36|28.56|0
1656452700000|2022-06-28 21:45:00|31.37|28.57|31.41|28.61|31.45|28.65|31.37|28.57|0
1656453000000|2022-06-28 21:50:00|31.39|28.59|31.35|28.55|31.45|28.65|31.35|28.55|0
1656453300000|2022-06-28 21:55:00|31.32|28.52|31.45|28.65|31.47|28.67|31.32|28.52|0
1656453600000|2022-06-28 22:00:00|31.37|28.57|31.46|28.66|31.46|28.66|31.26|28.46|0
1656453900000|2022-06-28 22:05:00|31.48|28.68|31.57|28.77|31.59|28.79|31.35|28.55|0
1656454200000|2022-06-28 22:10:00|31.59|28.79|31.48|28.68|31.75|28.95|31.43|28.63|0
1656454500000|2022-06-28 22:15:00|31.51|28.71|31.57|28.77|31.64|28.84|31.51|28.71|0
1656454800000|2022-06-28 22:20:00|31.59|28.79|31.52|28.72|31.6|28.8|31.41|28.61|0
1656455100000|2022-06-28 22:25:00|31.51|28.71|31.67|28.87|31.73|28.93|31.51|28.71|0
1656455400000|2022-06-28 22:30:00|31.7|28.9|31.73|28.93|31.76|28.96|31.63|28.83|0
1656455700000|2022-06-28 22:35:00|31.76|28.96|31.76|28.96|31.78|28.98|31.6|28.8|0
1656456000000|2022-06-28 22:40:00|31.73|28.93|31.69|28.89|31.73|28.93|31.58|28.78|0
1656456300000|2022-06-28 22:45:00|31.73|28.93|31.71|28.91|31.79|28.99|31.68|28.88|0
1656456600000|2022-06-28 22:50:00|31.69|28.89|31.88|29.08|31.88|29.08|31.68|28.88|0
1656456900000|2022-06-28 22:55:00|31.87|29.07|31.88|29.08|31.88|29.08|31.79|28.99|0
1656457200000|2022-06-28 23:00:00|31.87|29.07|31.31|28.51|31.87|29.07|31.25|28.45|0
1656457500000|2022-06-28 23:05:00|31.34|28.54|31.28|28.48|31.5|28.7|31.2|28.4|0
1656457800000|2022-06-28 23:10:00|31.31|28.51|31.28|28.48|31.4|28.6|31.23|28.43|0
1656458100000|2022-06-28 23:15:00|31.31|28.51|31.24|28.44|31.31|28.51|31.12|28.32|0
1656458400000|2022-06-28 23:20:00|31.27|28.47|31.59|28.79|31.7|28.9|31.18|28.38|0
1656458700000|2022-06-28 23:25:00|31.61|28.81|31.68|28.88|31.75|28.95|31.53|28.73|0
1656459000000|2022-06-28 23:30:00|31.65|28.85|31.68|28.88|31.75|28.95|31.6|28.8|0
1656459300000|2022-06-28 23:35:00|31.65|28.85|31.65|28.85|31.68|28.88|31.46|28.66|0
1656459600000|2022-06-28 23:40:00|31.62|28.82|31.75|28.95|31.75|28.95|31.59|28.79|0
1656459900000|2022-06-28 23:45:00|31.78|28.98|31.78|28.98|31.91|29.11|31.74|28.94|0
1656460200000|2022-06-28 23:50:00|31.76|28.96|31.55|28.75|31.78|28.98|31.55|28.75|0
1656460500000|2022-06-28 23:55:00|31.52|28.72|31.61|28.81|31.65|28.85|31.36|28.56|0
1656460800000|2022-06-29 00:00:00|31.55|28.75|31.6|28.8|31.81|29.01|31.42|28.62|0
1656461100000|2022-06-29 00:05:00|31.58|28.78|31.9|29.1|32.19|29.39|31.45|28.65|0
1656461400000|2022-06-29 00:10:00|31.87|29.07|31.64|28.84|32.09|29.29|31.58|28.78|0
1656461700000|2022-06-29 00:15:00|31.71|28.91|31.91|29.11|32.03|29.23|31.64|28.84|0
1656462000000|2022-06-29 00:20:00|31.93|29.13|31.17|28.37|31.98|29.18|31.04|28.24|0
1656462300000|2022-06-29 00:25:00|31.13|28.33|31.46|28.66|31.48|28.68|31.1|28.3|0
1656462600000|2022-06-29 00:30:00|31.48|28.68|31.38|28.58|31.8|29|31.32|28.52|0
1656462900000|2022-06-29 00:35:00|31.4|28.6|30.9|28.1|31.45|28.65|30.88|28.08|0
1656463200000|2022-06-29 00:40:00|30.88|28.08|30.66|27.86|31.01|28.21|30.66|27.86|0
1656463500000|2022-06-29 00:45:00|30.72|27.92|30.66|27.86|30.85|28.05|30.66|27.86|0
1656463800000|2022-06-29 00:50:00|30.67|27.87|30.69|27.89|30.85|28.05|30.66|27.86|0
1656464100000|2022-06-29 00:55:00|30.66|27.86|30.75|27.95|30.78|27.98|30.6|27.8|0
1656464400000|2022-06-29 01:00:00|30.73|27.93|31.06|28.26|31.06|28.26|30.64|27.84|0
1656464700000|2022-06-29 01:05:00|31.03|28.23|30.95|28.15|31.03|28.23|30.75|27.95|0
1656465000000|2022-06-29 01:10:00|30.92|28.12|31|28.2|31.03|28.23|30.78|27.98|0
1656465300000|2022-06-29 01:15:00|30.95|28.15|31.12|28.32|31.12|28.32|30.92|28.12|0
1656465600000|2022-06-29 01:20:00|31.15|28.35|31.14|28.34|31.28|28.48|30.93|28.13|0
1656465900000|2022-06-29 01:25:00|31.12|28.32|31.56|28.76|31.56|28.76|31.09|28.29|0
1656466200000|2022-06-29 01:30:00|31.58|28.78|31.56|28.76|31.85|29.05|31.44|28.64|0
1656466500000|2022-06-29 01:35:00|31.53|28.73|31.77|28.97|32.04|29.24|31.5|28.7|0
1656466800000|2022-06-29 01:40:00|31.78|28.98|31.43|28.63|31.82|29.02|31.31|28.51|0
1656467100000|2022-06-29 01:45:00|31.46|28.66|31.21|28.41|31.5|28.7|31.21|28.41|0
1656467400000|2022-06-29 01:50:00|31.23|28.43|31.38|28.58|31.46|28.66|31.15|28.35|0
1656467700000|2022-06-29 01:55:00|31.37|28.57|31.4|28.6|31.51|28.71|31.3|28.5|0
1656468000000|2022-06-29 02:00:00|31.43|28.63|31.21|28.41|31.65|28.85|31.08|28.28|0
1656468300000|2022-06-29 02:05:00|31.18|28.38|31.11|28.31|31.33|28.53|31.02|28.22|0
1656468600000|2022-06-29 02:10:00|31.08|28.28|31.43|28.63|31.46|28.66|31.08|28.28|0
1656468900000|2022-06-29 02:15:00|31.46|28.66|31.3|28.5|31.68|28.88|31.3|28.5|0
1656469200000|2022-06-29 02:20:00|31.27|28.47|31.58|28.78|31.65|28.85|31.24|28.44|0
1656469500000|2022-06-29 02:25:00|31.57|28.77|31.53|28.73|31.68|28.88|31.46|28.66|0
1656469800000|2022-06-29 02:30:00|31.5|28.7|31.71|28.91|31.71|28.91|31.5|28.7|0
1656470100000|2022-06-29 02:35:00|31.65|28.85|31.68|28.88|31.93|29.13|31.65|28.85|0
1656470400000|2022-06-29 02:40:00|31.66|28.86|31.8|29|31.9|29.1|31.56|28.76|0
1656470700000|2022-06-29 02:45:00|31.82|29.02|32.01|29.21|32.22|29.42|31.8|29|0
1656471000000|2022-06-29 02:50:00|31.99|29.19|32.01|29.21|32.03|29.23|31.96|29.16|0
1656471300000|2022-06-29 02:55:00|32.03|29.23|31.93|29.13|32.15|29.35|31.83|29.03|0
1656471600000|2022-06-29 03:00:00|31.91|29.11|31.8|29|32.01|29.21|31.67|28.87|0
1656471900000|2022-06-29 03:05:00|31.78|28.98|31.67|28.87|31.83|29.03|31.51|28.71|0
1656472200000|2022-06-29 03:10:00|31.65|28.85|31.51|28.71|31.73|28.93|31.38|28.58|0
1656472500000|2022-06-29 03:15:00|31.48|28.68|31.56|28.76|31.64|28.84|31.43|28.63|0
1656472800000|2022-06-29 03:20:00|31.54|28.74|31.73|28.93|31.76|28.96|31.51|28.71|0
1656473100000|2022-06-29 03:25:00|31.7|28.9|31.87|29.07|31.9|29.1|31.57|28.77|0
1656473400000|2022-06-29 03:30:00|31.89|29.09|31.95|29.15|31.95|29.15|31.79|28.99|0
1656473700000|2022-06-29 03:35:00|31.92|29.12|31.57|28.77|31.92|29.12|31.41|28.61|0
1656474000000|2022-06-29 03:40:00|31.55|28.75|31.95|29.15|31.98|29.18|31.52|28.72|0
1656474300000|2022-06-29 03:45:00|31.98|29.18|31.77|28.97|31.98|29.18|31.66|28.86|0
1656474600000|2022-06-29 03:50:00|31.74|28.94|31.92|29.12|31.95|29.15|31.69|28.89|0
1656474900000|2022-06-29 03:55:00|31.88|29.08|31.75|28.95|31.95|29.15|31.69|28.89|0
1656475200000|2022-06-29 04:00:00|31.72|28.92|31.79|28.99|31.85|29.05|31.59|28.79|0
1656475500000|2022-06-29 04:05:00|31.77|28.97|31.62|28.82|31.88|29.08|31.62|28.82|0
1656475800000|2022-06-29 04:10:00|31.59|28.79|31.82|29.02|31.85|29.05|31.59|28.79|0
1656476100000|2022-06-29 04:15:00|31.78|28.98|31.75|28.95|31.85|29.05|31.65|28.85|0
1656476400000|2022-06-29 04:20:00|31.73|28.93|31.65|28.85|31.81|29.01|31.62|28.82|0
1656476700000|2022-06-29 04:25:00|31.69|28.89|31.65|28.85|31.78|28.98|31.56|28.76|0
1656477000000|2022-06-29 04:30:00|31.64|28.84|32.2|29.4|32.23|29.43|31.46|28.66|0
1656477300000|2022-06-29 04:35:00|32.17|29.37|32.2|29.4|32.23|29.43|32.07|29.27|0
1656477600000|2022-06-29 04:40:00|32.16|29.36|32.23|29.43|32.23|29.43|32.07|29.27|0
1656477900000|2022-06-29 04:45:00|32.16|29.36|32.13|29.33|32.19|29.39|32.1|29.3|0
1656478200000|2022-06-29 04:50:00|32.1|29.3|32.03|29.23|32.13|29.33|32.01|29.21|0
1656478500000|2022-06-29 04:55:00|32|29.2|31.9|29.1|32.03|29.23|31.87|29.07|0
1656478800000|2022-06-29 05:00:00|31.87|29.07|32.22|29.42|32.22|29.42|31.74|28.94|0
1656479100000|2022-06-29 05:05:00|32.19|29.39|32.03|29.23|32.22|29.42|32|29.2|0
1656479400000|2022-06-29 05:10:00|32.01|29.21|32.11|29.31|32.16|29.36|31.96|29.16|0
1656479700000|2022-06-29 05:15:00|32.09|29.29|32.17|29.37|32.22|29.42|32.06|29.26|0
1656480000000|2022-06-29 05:20:00|32.16|29.36|32.15|29.35|32.22|29.42|32.03|29.23|0
1656480300000|2022-06-29 05:25:00|32.12|29.32|31.83|29.03|32.12|29.32|31.77|28.97|0
1656480600000|2022-06-29 05:30:00|31.8|29|31.91|29.11|32.02|29.22|31.8|29|0
1656480900000|2022-06-29 05:35:00|31.93|29.13|31.64|28.84|31.96|29.16|31.64|28.84|0
1656481200000|2022-06-29 05:40:00|31.61|28.81|31.88|29.08|31.91|29.11|31.48|28.68|0
1656481500000|2022-06-29 05:45:00|31.92|29.12|31.96|29.16|31.96|29.16|31.81|29.01|0
1656481800000|2022-06-29 05:50:00|31.89|29.09|31.76|28.96|31.92|29.12|31.63|28.83|0
1656482100000|2022-06-29 05:55:00|31.75|28.95|31.67|28.87|31.87|29.07|31.57|28.77|0
1656482400000|2022-06-29 06:00:00|31.73|28.93|31.66|28.86|32.02|29.22|31.57|28.77|0
1656482700000|2022-06-29 06:05:00|31.63|28.83|31.01|28.21|31.86|29.06|31.01|28.21|0
1656483000000|2022-06-29 06:10:00|31.06|28.26|31.2|28.4|31.31|28.51|30.94|28.14|0
1656483300000|2022-06-29 06:15:00|31.22|28.42|31.37|28.57|31.44|28.64|31.12|28.32|0
1656483600000|2022-06-29 06:20:00|31.34|28.54|31.15|28.35|31.41|28.61|30.87|28.07|0
1656483900000|2022-06-29 06:25:00|31.1|28.3|31.37|28.57|31.4|28.6|31.09|28.29|0
1656484200000|2022-06-29 06:30:00|31.36|28.56|31.06|28.26|31.44|28.64|31.06|28.26|0
1656484500000|2022-06-29 06:35:00|30.99|28.19|30.68|27.88|31.06|28.26|30.65|27.85|0
1656484800000|2022-06-29 06:40:00|30.65|27.85|30.55|27.75|30.71|27.91|30.49|27.69|0
1656485100000|2022-06-29 06:45:00|30.59|27.79|30.37|27.57|30.8|28|30.37|27.57|0
1656485400000|2022-06-29 06:50:00|30.4|27.6|29.82|27.02|30.4|27.6|29.72|26.92|0
1656485700000|2022-06-29 06:55:00|29.75|26.95|29.91|27.11|30.06|27.26|29.72|26.92|0
1656486000000|2022-06-29 07:00:00|29.88|27.08|30.19|27.39|30.19|27.39|29.6|26.8|0
1656486300000|2022-06-29 07:05:00|30.03|27.63|29.89|27.49|30.35|27.95|29.73|27.33|0
1656486600000|2022-06-29 07:10:00|29.93|27.53|30.24|27.84|30.29|27.89|29.86|27.46|0
1656486900000|2022-06-29 07:15:00|30.35|27.95|30.91|28.51|31.32|28.92|30.35|27.95|0
1656487200000|2022-06-29 07:20:00|30.94|28.54|30.85|28.45|31.16|28.76|30.63|28.23|0
1656487500000|2022-06-29 07:25:00|30.78|28.38|31.1|28.7|31.48|29.08|30.72|28.32|0
1656487800000|2022-06-29 07:30:00|31.06|28.66|30.58|28.18|31.06|28.66|30.22|27.82|0
1656488100000|2022-06-29 07:35:00|30.62|28.22|31|28.6|31.27|28.87|30.5|28.1|0
1656488400000|2022-06-29 07:40:00|31.13|28.73|31.16|28.76|31.28|28.88|30.87|28.47|0
1656488700000|2022-06-29 07:45:00|31.17|28.77|30.81|28.41|31.35|28.95|30.62|28.22|0
1656489000000|2022-06-29 07:50:00|30.84|28.44|30.87|28.47|31.17|28.77|30.67|28.27|0
1656489300000|2022-06-29 07:55:00|30.84|28.44|30.49|28.09|30.9|28.5|30.31|27.91|0
1656489600000|2022-06-29 08:00:00|30.53|28.13|31.14|28.74|31.25|28.85|30.17|27.77|0
1656489900000|2022-06-29 08:05:00|31.06|28.66|31.55|29.15|31.68|29.28|30.99|28.59|0
1656490200000|2022-06-29 08:10:00|31.57|29.17|31.21|28.81|31.73|29.33|31.21|28.81|0
1656490500000|2022-06-29 08:15:00|31.2|28.8|31.1|28.7|31.28|28.88|30.87|28.47|0
1656490800000|2022-06-29 08:20:00|31.09|28.69|31.12|28.72|31.34|28.94|30.96|28.56|0
1656491100000|2022-06-29 08:25:00|31.08|28.68|31|28.6|31.21|28.81|30.88|28.48|0
1656491400000|2022-06-29 08:30:00|31.02|28.62|31.1|28.7|31.26|28.86|31.02|28.62|0
1656491700000|2022-06-29 08:35:00|31.11|28.71|31.27|28.87|31.59|29.19|31.07|28.67|0
1656492000000|2022-06-29 08:40:00|31.24|28.84|31.1|28.7|31.3|28.9|30.86|28.46|0
1656492300000|2022-06-29 08:45:00|31.11|28.71|31.24|28.84|31.41|29.01|30.95|28.55|0
1656492600000|2022-06-29 08:50:00|31.21|28.81|31.14|28.74|31.27|28.87|31.09|28.69|0
1656492900000|2022-06-29 08:55:00|31.21|28.81|31.14|28.74|31.36|28.96|31.09|28.69|0
1656493200000|2022-06-29 09:00:00|31.09|28.69|31.39|28.99|31.39|28.99|30.97|28.57|0
1656493500000|2022-06-29 09:05:00|31.36|28.96|31.3|28.9|31.46|29.06|31.23|28.83|0
1656493800000|2022-06-29 09:10:00|31.36|28.96|31.31|28.91|31.55|29.15|31.3|28.9|0
1656494100000|2022-06-29 09:15:00|31.3|28.9|31.23|28.83|31.39|28.99|31.17|28.77|0
1656494400000|2022-06-29 09:20:00|31.21|28.81|31.14|28.74|31.26|28.86|31.09|28.69|0
1656494700000|2022-06-29 09:25:00|31.17|28.77|31.13|28.73|31.23|28.83|31.01|28.61|0
1656495000000|2022-06-29 09:30:00|31.1|28.7|30.54|28.14|31.13|28.73|30.49|28.09|0
1656495300000|2022-06-29 09:35:00|30.51|28.11|30.27|27.87|30.57|28.17|30.26|27.86|0
1656495600000|2022-06-29 09:40:00|30.29|27.89|30.35|27.95|30.38|27.98|30.19|27.79|0
1656495900000|2022-06-29 09:45:00|30.36|27.96|30.41|28.01|30.53|28.13|30.01|27.61|0
1656496200000|2022-06-29 09:50:00|30.39|27.99|29.67|27.27|30.39|27.99|29.67|27.27|0
1656496500000|2022-06-29 09:55:00|29.68|27.28|29.21|26.81|29.82|27.42|29.12|26.72|0
1656496800000|2022-06-29 10:00:00|29.32|26.92|29.96|27.56|30.07|27.67|29.32|26.92|0
1656497100000|2022-06-29 10:05:00|29.94|27.54|30.25|27.85|30.34|27.94|29.9|27.5|0
1656497400000|2022-06-29 10:10:00|30.28|27.88|29.74|27.34|30.28|27.88|29.7|27.3|0
1656497700000|2022-06-29 10:15:00|29.76|27.36|29.79|27.39|30|27.6|29.63|27.23|0
1656498000000|2022-06-29 10:20:00|29.76|27.36|29.66|27.26|30.15|27.75|29.66|27.26|0
1656498300000|2022-06-29 10:25:00|29.68|27.28|29.63|27.23|29.88|27.48|29.53|27.13|0
1656498600000|2022-06-29 10:30:00|29.66|27.26|29.69|27.29|29.81|27.41|29.51|27.11|0
1656498900000|2022-06-29 10:35:00|29.71|27.31|29.75|27.35|29.97|27.57|29.63|27.23|0
1656499200000|2022-06-29 10:40:00|29.77|27.37|29.54|27.14|29.98|27.58|29.54|27.14|0
1656499500000|2022-06-29 10:45:00|29.6|27.2|30.21|27.81|30.21|27.81|29.2|26.8|0
1656499800000|2022-06-29 10:50:00|30.18|27.78|30.11|27.71|30.4|28|30.11|27.71|0
1656500100000|2022-06-29 10:55:00|30.08|27.68|30.34|27.94|30.51|28.11|30.04|27.64|0
1656500400000|2022-06-29 11:00:00|30.36|27.96|30.28|27.88|30.48|28.08|30.11|27.71|0
1656500700000|2022-06-29 11:05:00|30.3|27.9|30.32|27.92|30.37|27.97|30.11|27.71|0
1656501000000|2022-06-29 11:10:00|30.31|27.91|30.26|27.86|30.32|27.92|29.86|27.46|0
1656501300000|2022-06-29 11:15:00|30.32|27.92|30.38|27.98|30.42|28.02|29.89|27.49|0
1656501600000|2022-06-29 11:20:00|30.42|28.02|30.41|28.01|30.51|28.11|30.29|27.89|0
1656501900000|2022-06-29 11:25:00|30.43|28.03|30.44|28.04|30.51|28.11|30.34|27.94|0
1656502200000|2022-06-29 11:30:00|30.43|28.03|30.72|28.32|30.8|28.4|30.43|28.03|0
1656502500000|2022-06-29 11:35:00|30.69|28.29|31.22|28.82|31.22|28.82|30.6|28.2|0
1656502800000|2022-06-29 11:40:00|31.26|28.86|31.13|28.73|31.26|28.86|31.1|28.7|0
1656503100000|2022-06-29 11:45:00|31.14|28.74|31.35|28.95|31.41|29.01|31.1|28.7|0
1656503400000|2022-06-29 11:50:00|31.32|28.92|31.92|29.52|31.99|29.59|31.28|28.88|0
1656503700000|2022-06-29 11:55:00|31.86|29.46|32.28|29.88|32.42|30.02|31.73|29.33|0
1656504000000|2022-06-29 12:00:00|32.31|29.91|33.13|30.73|33.23|30.83|32.23|29.83|0
1656504300000|2022-06-29 12:05:00|33.1|30.7|31.92|29.52|33.13|30.73|31.89|29.49|0
1656504600000|2022-06-29 12:10:00|31.89|29.49|31.92|29.52|32.05|29.65|31.86|29.46|0
1656504900000|2022-06-29 12:15:00|31.99|29.59|31.86|29.46|32.23|29.83|31.84|29.44|0
1656505200000|2022-06-29 12:20:00|31.92|29.52|31.18|28.78|32.02|29.62|31.15|28.75|0
1656505500000|2022-06-29 12:25:00|31.17|28.77|31.26|28.86|31.31|28.91|31.09|28.69|0
1656505800000|2022-06-29 12:30:00|31.25|28.85|30.61|28.21|31.42|29.02|30.18|27.78|0
1656506100000|2022-06-29 12:35:00|30.4|28|30.07|27.67|30.51|28.11|29.89|27.49|0
1656506400000|2022-06-29 12:40:00|30.04|27.64|30.47|28.07|30.5|28.1|29.95|27.55|0
1656506700000|2022-06-29 12:45:00|30.44|28.04|30.44|28.04|30.75|28.35|30.22|27.82|0
1656507000000|2022-06-29 12:50:00|30.38|27.98|30.56|28.16|30.75|28.35|30.38|27.98|0
1656507300000|2022-06-29 12:55:00|30.49|28.09|30.47|28.07|30.6|28.2|30.11|27.71|0
1656507600000|2022-06-29 13:00:00|30.44|28.04|30.94|28.54|31.16|28.76|30.31|27.91|0
1656507900000|2022-06-29 13:05:00|31.03|28.63|30.99|28.59|31.13|28.73|30.53|28.13|0
1656508200000|2022-06-29 13:10:00|31.02|28.62|31.4|29|31.49|29.09|30.99|28.59|0
1656508500000|2022-06-29 13:15:00|31.36|28.96|31.88|29.48|32.01|29.61|30.95|28.55|0
1656508800000|2022-06-29 13:20:00|31.81|29.41|31.55|29.15|31.91|29.51|31.36|28.96|0
1656509100000|2022-06-29 13:25:00|31.59|29.19|30.98|28.58|31.59|29.19|30.79|28.39|0
1656509400000|2022-06-29 13:30:00|31.08|28.68|28.98|26.58|31.52|29.12|28.66|26.26|0
1656509700000|2022-06-29 13:35:00|28.77|26.37|28.81|26.41|30.05|27.65|28.39|25.99|0
1656510000000|2022-06-29 13:40:00|28.69|26.29|28.9|26.5|29.44|27.04|28.4|26|0
1656510300000|2022-06-29 13:45:00|28.61|26.21|29.5|27.1|29.53|27.13|28.12|25.72|0
1656510600000|2022-06-29 13:50:00|29.39|26.99|32.03|29.63|32.43|30.03|29.29|26.89|0
1656510900000|2022-06-29 13:55:00|31.91|29.51|31.33|28.93|32|29.6|31.04|28.64|0
1656511200000|2022-06-29 14:00:00|31.39|28.99|30.39|27.99|32.29|29.89|30.33|27.93|0
1656511500000|2022-06-29 14:05:00|30.26|27.86|30.78|28.38|31.38|28.98|29.95|27.55|0
1656511800000|2022-06-29 14:10:00|30.72|28.32|30.44|28.04|31.7|29.3|30.44|28.04|0
1656512100000|2022-06-29 14:15:00|30.4|28|28.91|26.51|30.69|28.29|28.71|26.31|0
1656512400000|2022-06-29 14:20:00|28.88|26.48|29.51|27.11|29.51|27.11|28.82|26.42|0
1656512700000|2022-06-29 14:25:00|29.42|27.02|30.46|28.06|31.13|28.73|29.42|27.02|0
1656513000000|2022-06-29 14:30:00|30.43|28.03|31.25|28.85|32.09|29.69|30.06|27.66|0
1656513300000|2022-06-29 14:35:00|31.16|28.76|30.87|28.47|31.19|28.79|29.7|27.3|0
1656513600000|2022-06-29 14:40:00|30.91|28.51|31.84|29.44|32.09|29.69|30.65|28.25|0
1656513900000|2022-06-29 14:45:00|31.96|29.56|31.47|29.07|32.28|29.88|31.09|28.69|0
1656514200000|2022-06-29 14:50:00|31.57|29.17|31.35|28.95|32.22|29.82|30.81|28.41|0
1656514500000|2022-06-29 14:55:00|31.38|28.98|30.56|28.16|31.38|28.98|30.46|28.06|0
1656514800000|2022-06-29 15:00:00|30.59|28.19|30.12|27.72|30.81|28.41|30.06|27.66|0
1656515100000|2022-06-29 15:05:00|30.06|27.66|30.24|27.84|30.71|28.31|29.54|27.14|0
1656515400000|2022-06-29 15:10:00|30.27|27.87|29.87|27.47|30.55|28.15|29.69|27.29|0
1656515700000|2022-06-29 15:15:00|29.81|27.41|29.57|27.17|30.4|28|29.44|27.04|0
1656516000000|2022-06-29 15:20:00|29.54|27.14|28.99|26.59|29.69|27.29|28.58|26.18|0
1656516300000|2022-06-29 15:25:00|29.05|26.65|30.41|28.01|30.63|28.23|28.93|26.53|0
1656516600000|2022-06-29 15:30:00|30.47|28.07|31|28.6|31.19|28.79|30.07|27.67|0
1656516900000|2022-06-29 15:35:00|31.09|28.69|32.02|29.62|32.44|30.04|30.9|28.5|0
1656517200000|2022-06-29 15:40:00|31.96|29.56|31.19|28.79|32.34|29.94|31.19|28.79|0
1656517500000|2022-06-29 15:45:00|31.22|28.82|31.32|28.92|31.92|29.52|31.07|28.67|0
1656517800000|2022-06-29 15:50:00|31.38|28.98|32.18|29.78|32.34|29.94|31.19|28.79|0
1656518100000|2022-06-29 15:55:00|32.08|29.68|31.73|29.33|32.15|29.75|31.19|28.79|0
1656518400000|2022-06-29 16:00:00|31.7|29.3|31.47|29.07|31.89|29.49|31.05|28.65|0
1656518700000|2022-06-29 16:05:00|31.5|29.1|30.59|28.19|31.63|29.23|30.59|28.19|0
1656519000000|2022-06-29 16:10:00|30.66|28.26|30.25|27.85|30.84|28.44|30.01|27.61|0
1656519300000|2022-06-29 16:15:00|30.19|27.79|30.47|28.07|30.72|28.32|30.19|27.79|0
1656519600000|2022-06-29 16:20:00|30.53|28.13|29.61|27.21|30.81|28.41|29.58|27.18|0
1656519900000|2022-06-29 16:25:00|29.46|27.06|29.25|26.85|29.61|27.21|29.1|26.7|0
1656520200000|2022-06-29 16:30:00|29.22|26.82|29.52|27.12|29.82|27.42|29.22|26.82|0
1656520500000|2022-06-29 16:35:00|29.49|27.09|30.46|28.06|30.77|28.37|29.49|27.09|0
1656520800000|2022-06-29 16:40:00|30.48|28.08|30.49|28.09|30.65|28.25|30.22|27.82|0
1656521100000|2022-06-29 16:45:00|30.46|28.06|30.15|27.75|30.83|28.43|30.03|27.63|0
1656521400000|2022-06-29 16:50:00|30.18|27.78|30.18|27.78|30.58|28.18|30|27.6|0
1656521700000|2022-06-29 16:55:00|30.24|27.84|30.49|28.09|30.68|28.28|29.94|27.54|0
1656522000000|2022-06-29 17:00:00|30.43|28.03|30.24|27.84|30.71|28.31|30.15|27.75|0
1656522300000|2022-06-29 17:05:00|30.33|27.93|31.14|28.74|31.14|28.74|30.09|27.69|0
1656522600000|2022-06-29 17:10:00|31.17|28.77|29.87|27.47|31.46|29.06|29.87|27.47|0
1656522900000|2022-06-29 17:15:00|29.84|27.44|29.81|27.41|29.92|27.52|29.59|27.19|0
1656523200000|2022-06-29 17:20:00|29.78|27.38|30.3|27.9|30.46|28.06|29.48|27.08|0
1656523500000|2022-06-29 17:25:00|30.27|27.87|31.14|28.74|31.29|28.89|30.15|27.75|0
1656523800000|2022-06-29 17:30:00|31.07|28.67|30.89|28.49|31.23|28.83|30.58|28.18|0
1656524100000|2022-06-29 17:35:00|30.92|28.52|31.51|29.11|31.61|29.21|30.92|28.52|0
1656524400000|2022-06-29 17:40:00|31.48|29.08|31.92|29.52|31.99|29.59|31.35|28.95|0
1656524700000|2022-06-29 17:45:00|32.02|29.62|31.76|29.36|32.12|29.72|31.64|29.24|0
1656525000000|2022-06-29 17:50:00|31.7|29.3|32.05|29.65|32.21|29.81|31.7|29.3|0
1656525300000|2022-06-29 17:55:00|32.08|29.68|32.73|30.33|32.83|30.43|32.08|29.68|0
1656525600000|2022-06-29 18:00:00|32.63|30.23|32.17|29.77|33.55|31.15|31.85|29.45|0
1656525900000|2022-06-29 18:05:00|32.2|29.8|31.94|29.54|32.3|29.9|31.72|29.32|0
1656526200000|2022-06-29 18:10:00|31.97|29.57|31.91|29.51|32.14|29.74|31.62|29.22|0
1656526500000|2022-06-29 18:15:00|31.88|29.48|31.84|29.44|32.26|29.86|31.81|29.41|0
1656526800000|2022-06-29 18:20:00|31.75|29.35|31.3|28.9|31.81|29.41|31.17|28.77|0
1656527100000|2022-06-29 18:25:00|31.33|28.93|31.71|29.31|31.87|29.47|31.14|28.74|0
1656527400000|2022-06-29 18:30:00|31.78|29.38|31.27|28.87|31.84|29.44|31.01|28.61|0
1656527700000|2022-06-29 18:35:00|31.3|28.9|30.79|28.39|31.3|28.9|30.79|28.39|0
1656528000000|2022-06-29 18:40:00|30.73|28.33|30.08|27.68|30.92|28.52|30.08|27.68|0
1656528300000|2022-06-29 18:45:00|29.99|27.59|29.95|27.55|30.2|27.8|29.77|27.37|0
1656528600000|2022-06-29 18:50:00|29.86|27.46|30.26|27.86|30.26|27.86|29.74|27.34|0
1656528900000|2022-06-29 18:55:00|30.29|27.89|30.23|27.83|30.63|28.23|30.14|27.74|0
1656529200000|2022-06-29 19:00:00|30.2|27.8|30.1|27.7|30.45|28.05|29.59|27.19|0
1656529500000|2022-06-29 19:05:00|30.14|27.74|30.85|28.45|30.85|28.45|29.98|27.58|0
1656529800000|2022-06-29 19:10:00|30.82|28.42|30.47|28.07|30.82|28.42|30.07|27.67|0
1656530100000|2022-06-29 19:15:00|30.38|27.98|30.18|27.78|31.32|28.92|30.15|27.75|0
1656530400000|2022-06-29 19:20:00|30.15|27.75|30.71|28.31|30.78|28.38|30.09|27.69|0
1656530700000|2022-06-29 19:25:00|30.68|28.28|31.44|29.04|31.47|29.07|30.59|28.19|0
1656531000000|2022-06-29 19:30:00|31.34|28.94|30.06|27.66|31.38|28.98|29.87|27.47|0
1656531300000|2022-06-29 19:35:00|30|27.6|29.9|27.5|30.21|27.81|29.57|27.17|0
1656531600000|2022-06-29 19:40:00|29.75|27.35|29.81|27.41|30.09|27.69|29.54|27.14|0
1656531900000|2022-06-29 19:45:00|29.9|27.5|29.54|27.14|30.09|27.69|29.26|26.86|0
1656532200000|2022-06-29 19:50:00|30.06|27.66|29.53|27.13|30.18|27.78|29.05|26.65|0
1656532500000|2022-06-29 19:55:00|29.56|27.16|30.18|27.78|30.61|28.21|29.56|27.16|0
1656532800000|2022-06-29 20:00:00|29.84|27.44|30.27|27.87|30.42|28.02|29.81|27.41|0
1656533100000|2022-06-29 20:05:00|30.3|27.9|30.17|27.77|30.42|28.02|30.08|27.68|0
1656533400000|2022-06-29 20:10:00|30.21|27.81|29.71|27.31|30.24|27.84|29.65|27.25|0
1656533700000|2022-06-29 20:15:00|29.91|27.11|30.25|27.45|30.25|27.45|29.91|27.11|0
1656534000000|2022-06-29 20:20:00|30.28|27.48|30.19|27.39|30.39|27.59|30.16|27.36|0
1656534300000|2022-06-29 20:25:00|30.17|27.37|30.22|27.42|30.4|27.6|30.14|27.34|0
1656534600000|2022-06-29 20:30:00|30.23|27.43|30.49|27.69|30.52|27.72|30.23|27.43|0
1656534900000|2022-06-29 20:35:00|30.43|27.63|30.4|27.6|30.48|27.68|30.37|27.57|0
1656535200000|2022-06-29 20:40:00|30.43|27.63|30.4|27.6|30.46|27.66|30.4|27.6|0
1656535500000|2022-06-29 20:45:00|30.43|27.63|30.57|27.77|30.57|27.77|30.43|27.63|0
1656535800000|2022-06-29 20:50:00|30.55|27.75|30.43|27.63|30.55|27.75|30.4|27.6|0
1656536100000|2022-06-29 20:55:00|30.4|27.6|30.47|27.67|30.52|27.72|30.36|27.56|0
1656536400000|2022-06-29 21:00:00|30.44|27.64|30.49|27.69|30.51|27.71|30.44|27.64|0
1656536700000|2022-06-29 21:05:00|30.47|27.67|30.45|27.65|30.5|27.7|30.44|27.64|0
1656537000000|2022-06-29 21:10:00|30.42|27.62|30.42|27.62|30.45|27.65|30.39|27.59|0
1656537300000|2022-06-29 21:15:00|30.45|27.65|30.45|27.65|30.45|27.65|30.42|27.62|0
1656537600000|2022-06-29 21:20:00|30.44|27.64|30.44|27.64|30.44|27.64|30.43|27.63|0
1656537900000|2022-06-29 21:25:00|30.45|27.65|30.45|27.65|30.47|27.67|30.43|27.63|0
1656538200000|2022-06-29 21:30:00|30.43|27.63|30.4|27.6|30.43|27.63|30.4|27.6|0
1656538500000|2022-06-29 21:35:00|30.43|27.63|30.4|27.6|30.43|27.63|30.4|27.6|0
1656538800000|2022-06-29 21:40:00|30.44|27.64|30.42|27.62|30.44|27.64|30.39|27.59|0
1656539100000|2022-06-29 21:45:00|30.4|27.6|30.4|27.6|30.4|27.6|30.4|27.6|0
1656539400000|2022-06-29 21:50:00|30.42|27.62|30.42|27.62|30.44|27.64|30.41|27.61|0
1656539700000|2022-06-29 21:55:00|30.41|27.61|30.4|27.6|30.42|27.62|30.4|27.6|0
1656540000000|2022-06-29 22:00:00|30.61|27.81|30.32|27.52|30.61|27.81|30.29|27.49|0
1656540300000|2022-06-29 22:05:00|30.35|27.55|30.24|27.44|30.38|27.58|30.13|27.33|0
1656540600000|2022-06-29 22:10:00|30.26|27.46|30.13|27.33|30.26|27.46|30.1|27.3|0
1656540900000|2022-06-29 22:15:00|30.1|27.3|30.29|27.49|30.38|27.58|30.1|27.3|0
1656541200000|2022-06-29 22:20:00|30.3|27.5|30.41|27.61|30.44|27.64|30.29|27.49|0
1656541500000|2022-06-29 22:25:00|30.44|27.64|30.5|27.7|30.56|27.76|30.44|27.64|0
1656541800000|2022-06-29 22:30:00|30.53|27.73|30.37|27.57|30.53|27.73|30.33|27.53|0
1656542100000|2022-06-29 22:35:00|30.36|27.56|30.28|27.48|30.36|27.56|30.28|27.48|0
1656542400000|2022-06-29 22:40:00|30.3|27.5|30.28|27.48|30.31|27.51|30.25|27.45|0
1656542700000|2022-06-29 22:45:00|30.29|27.49|30.28|27.48|30.31|27.51|30.19|27.39|0
1656543000000|2022-06-29 22:50:00|30.31|27.51|30.42|27.62|30.49|27.69|30.31|27.51|0
1656543300000|2022-06-29 22:55:00|30.43|27.63|30.28|27.48|30.43|27.63|30.25|27.45|0
1656543600000|2022-06-29 23:00:00|30.29|27.49|30.03|27.23|30.31|27.51|30|27.2|0
1656543900000|2022-06-29 23:05:00|30|27.2|30.06|27.26|30.12|27.32|30|27.2|0
1656544200000|2022-06-29 23:10:00|30.09|27.29|30.13|27.33|30.18|27.38|30.09|27.29|0
1656544500000|2022-06-29 23:15:00|30.1|27.3|30.09|27.29|30.18|27.38|30.06|27.26|0
1656544800000|2022-06-29 23:20:00|30.12|27.32|29.72|26.92|30.12|27.32|29.66|26.86|0
1656545100000|2022-06-29 23:25:00|29.74|26.94|29.69|26.89|29.81|27.01|29.63|26.83|0
1656545400000|2022-06-29 23:30:00|29.67|26.87|29.72|26.92|29.72|26.92|29.51|26.71|0
1656545700000|2022-06-29 23:35:00|29.69|26.89|29.75|26.95|29.84|27.04|29.69|26.89|0
1656546000000|2022-06-29 23:40:00|29.72|26.92|29.84|27.04|29.87|27.07|29.72|26.92|0
1656546300000|2022-06-29 23:45:00|29.87|27.07|29.9|27.1|29.93|27.13|29.78|26.98|0
1656546600000|2022-06-29 23:50:00|29.87|27.07|29.72|26.92|29.9|27.1|29.69|26.89|0
1656546900000|2022-06-29 23:55:00|29.7|26.9|29.74|26.94|29.81|27.01|29.65|26.85|0
1656547200000|2022-06-30 00:00:00|29.71|26.91|29.5|26.7|29.77|26.97|28.91|26.16|0
1656547500000|2022-06-30 00:05:00|29.56|26.76|29.77|26.97|29.93|27.13|29.56|26.76|0
1656547800000|2022-06-30 00:10:00|29.74|26.94|29.71|26.91|29.8|27|29.5|26.7|0
1656548100000|2022-06-30 00:15:00|29.73|26.93|29.74|26.94|29.8|27|29.38|26.58|0
1656548400000|2022-06-30 00:20:00|29.71|26.91|29.63|26.83|29.86|27.06|29.56|26.76|0
1656548700000|2022-06-30 00:25:00|29.66|26.86|29.65|26.85|29.8|27|29.54|26.74|0
1656549000000|2022-06-30 00:30:00|29.68|26.88|29.54|26.74|29.92|27.12|29.5|26.7|0
1656549300000|2022-06-30 00:35:00|29.56|26.76|29.63|26.83|29.8|27|29.56|26.76|0
1656549600000|2022-06-30 00:40:00|29.65|26.85|29.95|27.15|30.04|27.24|29.65|26.85|0
1656549900000|2022-06-30 00:45:00|29.98|27.18|29.7|26.9|30.02|27.22|29.66|26.86|0
1656550200000|2022-06-30 00:50:00|29.69|26.89|29.57|26.77|29.78|26.98|29.52|26.72|0
1656550500000|2022-06-30 00:55:00|29.55|26.75|29.64|26.84|29.7|26.9|29.49|26.69|0
1656550800000|2022-06-30 01:00:00|29.58|26.78|29.19|26.41|29.58|26.78|29.15|26.37|0
1656551100000|2022-06-30 01:05:00|29.18|26.4|28.93|26.17|29.37|26.57|28.91|26.16|0
1656551400000|2022-06-30 01:10:00|28.99|26.23|28.77|26.03|28.99|26.23|28.63|25.9|0
1656551700000|2022-06-30 01:15:00|28.74|26|28.43|25.72|28.74|26|28.31|25.61|0
1656552000000|2022-06-30 01:20:00|28.46|25.75|28.55|25.83|28.71|25.97|28.37|25.66|0
1656552300000|2022-06-30 01:25:00|28.58|25.86|28.64|25.91|28.67|25.94|28.46|25.75|0
1656552600000|2022-06-30 01:30:00|28.67|25.94|28.92|26.17|29.01|26.25|28.49|25.77|0
1656552900000|2022-06-30 01:35:00|28.95|26.19|28.98|26.22|29.17|26.39|28.83|26.08|0
1656553200000|2022-06-30 01:40:00|28.93|26.18|28.95|26.19|29.01|26.25|28.67|25.94|0
1656553500000|2022-06-30 01:45:00|28.98|26.22|28.79|26.05|29.09|26.32|28.76|26.02|0
1656553800000|2022-06-30 01:50:00|28.78|26.04|28.76|26.02|29.04|26.28|28.73|25.99|0
1656554100000|2022-06-30 01:55:00|28.78|26.04|28.39|25.69|28.78|26.04|28.36|25.66|0
1656554400000|2022-06-30 02:00:00|28.48|25.77|28.68|25.95|28.7|25.96|28.39|25.68|0
1656554700000|2022-06-30 02:05:00|28.7|25.96|28.79|26.05|28.79|26.05|28.51|25.8|0
1656555000000|2022-06-30 02:10:00|28.82|26.08|28.9|26.14|29.01|26.24|28.76|26.02|0
1656555300000|2022-06-30 02:15:00|28.88|26.13|28.93|26.17|28.97|26.21|28.82|26.07|0
1656555600000|2022-06-30 02:20:00|28.94|26.19|29.11|26.34|29.27|26.48|28.91|26.16|0
1656555900000|2022-06-30 02:25:00|29.13|26.36|29.44|26.64|29.5|26.7|29.05|26.28|0
1656556200000|2022-06-30 02:30:00|29.47|26.67|29.28|26.5|29.59|26.79|29.28|26.5|0
1656556500000|2022-06-30 02:35:00|29.32|26.52|29.25|26.47|29.38|26.58|29.19|26.41|0
1656556800000|2022-06-30 02:40:00|29.24|26.45|29.38|26.58|29.42|26.62|29.19|26.41|0
1656557100000|2022-06-30 02:45:00|29.41|26.61|28.95|26.19|29.5|26.7|28.87|26.12|0
1656557400000|2022-06-30 02:50:00|28.94|26.18|29.15|26.38|29.15|26.38|28.9|26.15|0
1656557700000|2022-06-30 02:55:00|29.19|26.41|29.28|26.49|29.44|26.64|29.15|26.38|0
1656558000000|2022-06-30 03:00:00|29.34|26.55|29.45|26.65|29.47|26.67|29.26|26.48|0
1656558300000|2022-06-30 03:05:00|29.46|26.66|29.4|26.6|29.55|26.75|29.26|26.47|0
1656558600000|2022-06-30 03:10:00|29.43|26.63|29.34|26.54|29.49|26.69|29.28|26.49|0
1656558900000|2022-06-30 03:15:00|29.31|26.52|29.34|26.54|29.49|26.69|29.24|26.46|0
1656559200000|2022-06-30 03:20:00|29.31|26.52|29.4|26.6|29.4|26.6|29.27|26.49|0
1656559500000|2022-06-30 03:25:00|29.38|26.59|29.37|26.57|29.4|26.6|29.3|26.51|0
1656559800000|2022-06-30 03:30:00|29.34|26.54|29.15|26.37|29.4|26.6|29.08|26.31|0
1656560100000|2022-06-30 03:35:00|29.13|26.36|29.02|26.26|29.21|26.43|28.96|26.2|0
1656560400000|2022-06-30 03:40:00|28.99|26.23|28.99|26.23|29.11|26.34|28.92|26.17|0
1656560700000|2022-06-30 03:45:00|28.96|26.2|28.67|25.94|29.02|26.25|28.6|25.87|0
1656561000000|2022-06-30 03:50:00|28.71|25.97|28.75|26.01|28.8|26.06|28.7|25.97|0
1656561300000|2022-06-30 03:55:00|28.77|26.03|28.8|26.05|28.89|26.14|28.7|25.97|0
1656561600000|2022-06-30 04:00:00|28.77|26.03|28.73|26|28.92|26.17|28.61|25.88|0
1656561900000|2022-06-30 04:05:00|28.76|26.02|28.7|25.97|28.86|26.11|28.7|25.97|0
1656562200000|2022-06-30 04:10:00|28.67|25.94|28.86|26.11|28.92|26.16|28.64|25.91|0
1656562500000|2022-06-30 04:15:00|28.89|26.14|29.01|26.25|29.01|26.25|28.82|26.08|0
1656562800000|2022-06-30 04:20:00|28.98|26.22|28.92|26.16|28.98|26.22|28.82|26.08|0
1656563100000|2022-06-30 04:25:00|28.9|26.15|28.85|26.1|28.98|26.22|28.85|26.1|0
1656563400000|2022-06-30 04:30:00|28.87|26.12|28.8|26.06|28.95|26.19|28.7|25.96|0
1656563700000|2022-06-30 04:35:00|28.79|26.05|28.63|25.91|28.84|26.09|28.52|25.81|0
1656564000000|2022-06-30 04:40:00|28.65|25.92|28.76|26.02|28.85|26.1|28.62|25.89|0
1656564300000|2022-06-30 04:45:00|28.77|26.03|28.69|25.96|28.79|26.05|28.66|25.93|0
1656564600000|2022-06-30 04:50:00|28.68|25.95|28.58|25.86|28.75|26.02|28.58|25.86|0
1656564900000|2022-06-30 04:55:00|28.6|25.88|28.6|25.87|28.66|25.93|28.44|25.73|0
1656565200000|2022-06-30 05:00:00|28.63|25.9|28.6|25.87|28.75|26.01|28.35|25.65|0
1656565500000|2022-06-30 05:05:00|28.61|25.89|28.49|25.77|28.63|25.9|28.36|25.66|0
1656565800000|2022-06-30 05:10:00|28.52|25.8|28.47|25.76|28.52|25.8|28.3|25.61|0
1656566100000|2022-06-30 05:15:00|28.5|25.79|28.32|25.62|28.67|25.94|28.32|25.62|0
1656566400000|2022-06-30 05:20:00|28.29|25.59|27.86|25.2|28.32|25.62|27.86|25.2|0
1656566700000|2022-06-30 05:25:00|27.8|25.15|27.17|24.58|27.8|25.15|26.58|24.05|0
1656567000000|2022-06-30 05:30:00|27.14|24.55|26.99|24.42|27.17|24.58|26.93|24.36|0
1656567300000|2022-06-30 05:35:00|26.93|24.36|26.79|24.24|26.96|24.39|26.63|24.1|0
1656567600000|2022-06-30 05:40:00|26.78|24.23|26.4|23.88|26.84|24.28|26.28|23.78|0
1656567900000|2022-06-30 05:45:00|26.38|23.87|26.69|24.15|26.87|24.31|26.38|23.87|0
1656568200000|2022-06-30 05:50:00|26.7|24.16|26.54|24.01|26.84|24.28|26.54|24.01|0
1656568500000|2022-06-30 05:55:00|26.59|24.05|26.89|24.33|27.04|24.47|26.53|24|0
1656568800000|2022-06-30 06:00:00|26.95|24.39|26.54|24.01|27.19|24.6|26.48|23.96|0
1656569100000|2022-06-30 06:05:00|26.51|23.99|25.96|23.49|26.57|24.04|25.93|23.46|0
1656569400000|2022-06-30 06:10:00|25.93|23.46|26.26|23.76|26.33|23.83|25.62|23.18|0
1656569700000|2022-06-30 06:15:00|26.31|23.8|26.22|23.72|26.45|23.93|26.13|23.64|0
1656570000000|2022-06-30 06:20:00|26.23|23.73|26.07|23.59|26.3|23.8|25.9|23.43|0
1656570300000|2022-06-30 06:25:00|26.09|23.6|25.43|23.01|26.12|23.63|25.33|22.92|0
1656570600000|2022-06-30 06:30:00|25.42|23|26.93|24.37|26.99|24.42|24.56|22.22|0
1656570900000|2022-06-30 06:35:00|26.9|24.34|27.33|24.72|27.33|24.72|26.32|23.82|0
1656571200000|2022-06-30 06:40:00|27.3|24.7|26.81|24.26|27.36|24.75|26.51|23.99|0
1656571500000|2022-06-30 06:45:00|26.8|24.25|27.12|24.54|27.18|24.59|26.71|24.17|0
1656571800000|2022-06-30 06:50:00|27.16|24.58|27.16|24.57|27.4|24.79|26.91|24.35|0
1656572100000|2022-06-30 06:55:00|27.15|24.56|27.29|24.69|27.47|24.85|27.07|24.5|0
1656572400000|2022-06-30 07:00:00|27.28|24.68|27.1|24.52|27.68|25.04|26.97|24.4|0
1656572700000|2022-06-30 07:05:00|26.93|24.53|27.11|24.71|27.3|24.9|26.57|24.17|0
1656573000000|2022-06-30 07:10:00|27.08|24.68|27.01|24.61|27.56|25.16|26.66|24.26|0
1656573300000|2022-06-30 07:15:00|26.88|24.48|26.4|24|26.88|24.48|26.18|23.78|0
1656573600000|2022-06-30 07:20:00|26.5|24.1|26.95|24.55|28.09|25.69|26.37|23.97|0
1656573900000|2022-06-30 07:25:00|26.98|24.58|27.06|24.66|27.57|25.17|26.86|24.46|0
1656574200000|2022-06-30 07:30:00|27.01|24.61|27.4|25|27.42|25.02|26.65|24.25|0
1656574500000|2022-06-30 07:35:00|27.44|25.04|27.27|24.87|27.65|25.25|27.2|24.8|0
1656574800000|2022-06-30 07:40:00|27.34|24.94|27.96|25.56|28.02|25.62|27.34|24.94|0
1656575100000|2022-06-30 07:45:00|27.94|25.54|28.48|26.08|28.48|26.08|27.48|25.08|0
1656575400000|2022-06-30 07:50:00|28.53|26.13|28.42|26.02|28.62|26.22|28.39|25.99|0
1656575700000|2022-06-30 07:55:00|28.39|25.99|28.3|25.9|28.53|26.13|28.07|25.67|0
1656576000000|2022-06-30 08:00:00|28.27|25.87|28.79|26.39|28.85|26.45|28.19|25.79|0
1656576300000|2022-06-30 08:05:00|28.82|26.42|28.53|26.13|29.03|26.63|28.36|25.96|0
1656576600000|2022-06-30 08:10:00|28.47|26.07|28.62|26.22|28.65|26.25|28.31|25.91|0
1656576900000|2022-06-30 08:15:00|28.59|26.19|28.08|25.68|28.67|26.27|28.05|25.65|0
1656577200000|2022-06-30 08:20:00|28.1|25.7|28|25.6|28.35|25.95|27.95|25.55|0
1656577500000|2022-06-30 08:25:00|27.98|25.58|27.84|25.44|28.12|25.72|27.75|25.35|0
1656577800000|2022-06-30 08:30:00|27.87|25.47|27.75|25.35|28.15|25.75|27.7|25.3|0
1656578100000|2022-06-30 08:35:00|27.74|25.34|28.57|26.17|28.77|26.37|27.58|25.18|0
1656578400000|2022-06-30 08:40:00|28.5|26.1|28.86|26.46|29.03|26.63|28.09|25.69|0
1656578700000|2022-06-30 08:45:00|28.84|26.44|28.1|25.7|28.87|26.47|27.96|25.56|0
1656579000000|2022-06-30 08:50:00|28.09|25.69|28.2|25.8|28.3|25.9|27.96|25.56|0
1656579300000|2022-06-30 08:55:00|28.18|25.78|28.05|25.65|28.29|25.89|27.86|25.46|0
1656579600000|2022-06-30 09:00:00|28|25.6|27.89|25.49|28.09|25.69|27.63|25.23|0
1656579900000|2022-06-30 09:05:00|27.66|25.26|27.46|25.06|28.03|25.63|27.43|25.03|0
1656580200000|2022-06-30 09:10:00|27.49|25.09|26.66|24.26|27.49|25.09|26.62|24.22|0
1656580500000|2022-06-30 09:15:00|26.62|24.22|26.41|24.01|26.66|24.26|26.38|23.98|0
1656580800000|2022-06-30 09:20:00|26.38|23.98|26.92|24.52|27.03|24.63|26.33|23.93|0
1656581100000|2022-06-30 09:25:00|26.9|24.5|26.8|24.4|26.96|24.56|26.8|24.4|0
1656581400000|2022-06-30 09:30:00|26.82|24.42|26.09|23.69|28.35|25.95|25.96|23.56|0
1656581700000|2022-06-30 09:35:00|26.11|23.71|26.2|23.8|26.2|23.8|25.91|23.51|0
1656582000000|2022-06-30 09:40:00|26.17|23.77|26.04|23.64|26.2|23.8|25.97|23.57|0
1656582300000|2022-06-30 09:45:00|26.07|23.67|26.52|24.12|26.55|24.15|25.98|23.58|0
1656582600000|2022-06-30 09:50:00|26.51|24.11|26.74|24.34|26.75|24.35|26.41|24.01|0
1656582900000|2022-06-30 09:55:00|26.75|24.35|27.48|25.08|27.48|25.08|26.68|24.28|0
1656583200000|2022-06-30 10:00:00|27.42|25.02|27.13|24.73|27.43|25.03|27.13|24.73|0
1656583500000|2022-06-30 10:05:00|27.15|24.75|27.22|24.82|27.26|24.86|26.86|24.46|0
1656583800000|2022-06-30 10:10:00|27.21|24.81|26.8|24.4|27.26|24.86|26.31|23.91|0
1656584100000|2022-06-30 10:15:00|26.82|24.42|26.79|24.39|26.9|24.5|26.71|24.31|0
1656584400000|2022-06-30 10:20:00|26.76|24.36|27.01|24.61|27.01|24.61|26.73|24.33|0
1656584700000|2022-06-30 10:25:00|27.04|24.64|26.29|23.89|27.04|24.64|26.29|23.89|0
1656585000000|2022-06-30 10:30:00|26.28|23.88|26.4|24|26.43|24.03|26.27|23.87|0
1656585300000|2022-06-30 10:35:00|26.37|23.97|26.59|24.19|27.09|24.69|26.08|23.68|0
1656585600000|2022-06-30 10:40:00|26.6|24.2|26.78|24.38|26.78|24.38|26.4|24|0
1656585900000|2022-06-30 10:45:00|26.75|24.35|26.67|24.27|26.9|24.5|26.56|24.16|0
1656586200000|2022-06-30 10:50:00|26.64|24.24|27.03|24.63|27.05|24.65|26.6|24.2|0
1656586500000|2022-06-30 10:55:00|27.04|24.64|27.28|24.88|27.36|24.96|27.03|24.63|0
1656586800000|2022-06-30 11:00:00|27.33|24.93|26.89|24.49|27.36|24.96|26.78|24.38|0
1656587100000|2022-06-30 11:05:00|26.86|24.46|27.12|24.72|27.12|24.72|26.83|24.43|0
1656587400000|2022-06-30 11:10:00|27.13|24.73|27.27|24.87|27.3|24.9|27.05|24.65|0
1656587700000|2022-06-30 11:15:00|27.29|24.89|27.1|24.7|27.38|24.98|26.94|24.54|0
1656588000000|2022-06-30 11:20:00|27.08|24.68|27.13|24.73|27.23|24.83|27.02|24.62|0
1656588300000|2022-06-30 11:25:00|27.12|24.72|27.37|24.97|27.44|25.04|26.99|24.59|0
1656588600000|2022-06-30 11:30:00|27.3|24.9|27.17|24.77|27.34|24.94|26.77|24.37|0
1656588900000|2022-06-30 11:35:00|27.14|24.74|26.9|24.5|27.26|24.86|26.81|24.41|0
1656589200000|2022-06-30 11:40:00|26.87|24.47|26.98|24.58|27.09|24.69|26.7|24.3|0
1656589500000|2022-06-30 11:45:00|26.99|24.59|26.89|24.49|26.99|24.59|26.66|24.26|0
1656589800000|2022-06-30 11:50:00|26.87|24.47|27.06|24.66|27.09|24.69|26.81|24.41|0
1656590100000|2022-06-30 11:55:00|27.03|24.63|27.2|24.8|27.31|24.91|27.03|24.63|0
1656590400000|2022-06-30 12:00:00|27.18|24.78|26.45|24.05|27.33|24.93|26.36|23.96|0
1656590700000|2022-06-30 12:05:00|26.47|24.07|26.25|23.85|26.5|24.1|26.17|23.77|0
1656591000000|2022-06-30 12:10:00|26.28|23.88|26.42|24.02|26.47|24.07|26.25|23.85|0
1656591300000|2022-06-30 12:15:00|26.4|24|26.22|23.82|26.47|24.07|26.2|23.8|0
1656591600000|2022-06-30 12:20:00|26.21|23.81|26.87|24.47|27.02|24.62|26.17|23.77|0
1656591900000|2022-06-30 12:25:00|26.83|24.43|26.66|24.26|26.98|24.58|26.66|24.26|0
1656592200000|2022-06-30 12:30:00|26.63|24.23|27.5|25.1|28.21|25.81|26.63|24.23|0
1656592500000|2022-06-30 12:35:00|27.46|25.06|27.26|24.86|27.83|25.43|27.18|24.78|0
1656592800000|2022-06-30 12:40:00|27.2|24.8|27.34|24.94|27.49|25.09|26.84|24.44|0
1656593100000|2022-06-30 12:45:00|27.4|25|27.54|25.14|27.83|25.43|27.4|25|0
1656593400000|2022-06-30 12:50:00|27.63|25.23|26.92|24.52|27.63|25.23|26.62|24.22|0
1656593700000|2022-06-30 12:55:00|26.89|24.49|26.18|23.78|26.95|24.55|26.18|23.78|0
1656594000000|2022-06-30 13:00:00|26.15|23.75|26.56|24.16|26.59|24.19|25.99|23.59|0
1656594300000|2022-06-30 13:05:00|26.53|24.13|26.92|24.52|27.03|24.63|26.42|24.02|0
1656594600000|2022-06-30 13:10:00|26.81|24.41|26.74|24.34|26.92|24.52|26.64|24.24|0
1656594900000|2022-06-30 13:15:00|26.84|24.44|27.39|24.99|27.54|25.14|26.67|24.27|0
1656595200000|2022-06-30 13:20:00|27.37|24.97|27.2|24.8|27.48|25.08|27.14|24.74|0
1656595500000|2022-06-30 13:25:00|27.17|24.77|27.11|24.71|27.42|25.02|26.92|24.52|0
1656595800000|2022-06-30 13:30:00|27.17|24.77|26.21|23.81|28.1|25.7|26.01|23.61|0
1656596100000|2022-06-30 13:35:00|25.88|23.48|25.41|23.01|26.29|23.89|24.86|22.49|0
1656596400000|2022-06-30 13:40:00|25.3|22.9|25.56|23.16|26.02|23.62|25.06|22.67|0
1656596700000|2022-06-30 13:45:00|25.54|23.14|25.59|23.19|25.94|23.54|25|22.62|0
1656597000000|2022-06-30 13:50:00|25.43|23.03|24.67|22.32|25.72|23.32|24.61|22.27|0
1656597300000|2022-06-30 13:55:00|24.61|22.27|24.37|22.05|24.94|22.56|24.08|21.78|0
1656597600000|2022-06-30 14:00:00|24.34|22.03|23.73|21.47|24.34|22.03|23.52|21.28|0
1656597900000|2022-06-30 14:05:00|23.76|21.49|23.86|21.59|24.18|21.88|23.6|21.35|0
1656598200000|2022-06-30 14:10:00|23.92|21.64|26.73|24.33|26.73|24.33|23.81|21.54|0
1656598500000|2022-06-30 14:15:00|26.7|24.3|25.48|23.08|26.78|24.38|25.48|23.08|0
1656598800000|2022-06-30 14:20:00|25.46|23.06|25.3|22.9|25.55|23.15|24.87|22.5|0
1656599100000|2022-06-30 14:25:00|25.32|22.92|25.43|23.03|25.72|23.32|25.17|22.77|0
1656599400000|2022-06-30 14:30:00|25.32|22.92|26.99|24.59|27.08|24.68|25.17|22.77|0
1656599700000|2022-06-30 14:35:00|27.02|24.62|26.12|23.72|27.02|24.62|26.12|23.72|0
1656600000000|2022-06-30 14:40:00|26.07|23.67|25.7|23.3|26.23|23.83|25.7|23.3|0
1656600300000|2022-06-30 14:45:00|25.69|23.29|25.69|23.29|26.04|23.64|24.92|22.55|0
1656600600000|2022-06-30 14:50:00|25.66|23.26|25.93|23.53|27.06|24.66|25.64|23.24|0
1656600900000|2022-06-30 14:55:00|25.95|23.55|26.61|24.21|26.72|24.32|25.82|23.42|0
1656601200000|2022-06-30 15:00:00|26.55|24.15|25.82|23.42|26.58|24.18|25.6|23.2|0
1656601500000|2022-06-30 15:05:00|25.92|23.52|28.07|25.67|28.18|25.78|25.92|23.52|0
1656601800000|2022-06-30 15:10:00|28.11|25.71|27.72|25.32|28.24|25.84|27.53|25.13|0
1656602100000|2022-06-30 15:15:00|27.67|25.27|27.84|25.44|28.29|25.89|27.64|25.24|0
1656602400000|2022-06-30 15:20:00|27.81|25.41|27.84|25.44|29|26.6|27.75|25.35|0
1656602700000|2022-06-30 15:25:00|27.87|25.47|27.6|25.2|29.14|26.74|27.6|25.2|0
1656603000000|2022-06-30 15:30:00|27.51|25.11|27.01|24.61|27.77|25.37|26.92|24.52|0
1656603300000|2022-06-30 15:35:00|27.05|24.65|27.84|25.44|27.87|25.47|26.64|24.24|0
1656603600000|2022-06-30 15:40:00|27.87|25.47|28.33|25.93|28.33|25.93|27.64|25.24|0
1656603900000|2022-06-30 15:45:00|28.16|25.76|28.8|26.4|29.03|26.63|28.04|25.64|0
1656604200000|2022-06-30 15:50:00|28.74|26.34|28.88|26.48|28.88|26.48|28.3|25.9|0
1656604500000|2022-06-30 15:55:00|28.85|26.45|29.27|26.87|29.36|26.96|28.39|25.99|0
1656604800000|2022-06-30 16:00:00|29.3|26.9|28.76|26.36|29.36|26.96|28.66|26.26|0
1656605100000|2022-06-30 16:05:00|28.82|26.42|27.86|25.46|28.85|26.45|27.81|25.41|0
1656605400000|2022-06-30 16:10:00|27.81|25.41|28.41|26.01|28.44|26.04|27.66|25.26|0
1656605700000|2022-06-30 16:15:00|28.44|26.04|28.76|26.36|28.91|26.51|28.03|25.63|0
1656606000000|2022-06-30 16:20:00|28.79|26.39|30.29|27.89|30.29|27.89|28.64|26.24|0
1656606300000|2022-06-30 16:25:00|30.23|27.83|31.06|28.66|31.2|28.8|30.23|27.83|0
1656606600000|2022-06-30 16:30:00|31.19|28.79|31.22|28.82|32.01|29.61|31.1|28.7|0
1656606900000|2022-06-30 16:35:00|31.25|28.85|29.72|27.32|31.31|28.91|29.54|27.14|0
1656607200000|2022-06-30 16:40:00|29.75|27.35|30.08|27.68|30.27|27.87|29.57|27.17|0
1656607500000|2022-06-30 16:45:00|30.14|27.74|29.63|27.23|30.58|28.18|29.63|27.23|0
1656607800000|2022-06-30 16:50:00|29.66|27.26|29.93|27.53|29.96|27.56|29.32|26.92|0
1656608100000|2022-06-30 16:55:00|29.96|27.56|29.9|27.5|30.2|27.8|29.59|27.19|0
1656608400000|2022-06-30 17:00:00|29.93|27.53|30.39|27.99|30.6|28.2|29.9|27.5|0
1656608700000|2022-06-30 17:05:00|30.33|27.93|29.26|26.86|30.39|27.99|29.2|26.8|0
1656609000000|2022-06-30 17:10:00|29.29|26.89|27.82|25.42|29.35|26.95|27.76|25.36|0
1656609300000|2022-06-30 17:15:00|27.85|25.45|28.14|25.74|28.25|25.85|27.76|25.36|0
1656609600000|2022-06-30 17:20:00|28.17|25.77|29.89|27.49|29.89|27.49|27.89|25.49|0
1656609900000|2022-06-30 17:25:00|29.77|27.37|30.04|27.64|30.2|27.8|29.77|27.37|0
1656610200000|2022-06-30 17:30:00|30.1|27.7|30.32|27.92|30.63|28.23|30.04|27.64|0
1656610500000|2022-06-30 17:35:00|30.38|27.98|30.5|28.1|30.78|28.38|30.32|27.92|0
1656610800000|2022-06-30 17:40:00|30.59|28.19|29.68|27.28|31.22|28.82|29.68|27.28|0
1656611100000|2022-06-30 17:45:00|29.62|27.22|30.99|28.59|31.06|28.66|29.62|27.22|0
1656611400000|2022-06-30 17:50:00|31.03|28.63|31.46|29.06|31.91|29.51|30.84|28.44|0
1656611700000|2022-06-30 17:55:00|31.43|29.03|31.15|28.75|31.43|29.03|30.87|28.47|0
1656612000000|2022-06-30 18:00:00|31.24|28.84|31.27|28.87|31.31|28.91|30.68|28.28|0
1656612300000|2022-06-30 18:05:00|31.21|28.81|30.43|28.03|31.46|29.06|30.25|27.85|0
1656612600000|2022-06-30 18:10:00|30.45|28.05|28.7|26.3|31.13|28.73|28.67|26.27|0
1656612900000|2022-06-30 18:15:00|28.73|26.33|29.24|26.84|29.36|26.96|28.43|26.03|0
1656613200000|2022-06-30 18:20:00|29.3|26.9|27.94|25.54|29.36|26.96|27.94|25.54|0
1656613500000|2022-06-30 18:25:00|27.82|25.42|28.4|26|28.58|26.18|27.36|24.96|0
1656613800000|2022-06-30 18:30:00|28.31|25.91|28.21|25.81|28.71|26.31|28.05|25.65|0
1656614100000|2022-06-30 18:35:00|28.18|25.78|28.31|25.91|28.42|26.02|27.86|25.46|0
1656614400000|2022-06-30 18:40:00|28.3|25.9|26.67|24.27|28.3|25.9|26.64|24.24|0
1656614700000|2022-06-30 18:45:00|26.64|24.24|27|24.6|27.34|24.94|26.53|24.13|0
1656615000000|2022-06-30 18:50:00|26.98|24.58|26.42|24.02|27.03|24.63|26.03|23.63|0
1656615300000|2022-06-30 18:55:00|26.33|23.93|27.38|24.98|27.55|25.15|26.11|23.71|0
1656615600000|2022-06-30 19:00:00|27.24|24.84|27.23|24.83|27.73|25.33|27.04|24.64|0
1656615900000|2022-06-30 19:05:00|27.16|24.76|25.59|23.19|27.21|24.81|25.59|23.19|0
1656616200000|2022-06-30 19:10:00|25.56|23.16|25.81|23.41|25.97|23.57|25.54|23.14|0
1656616500000|2022-06-30 19:15:00|25.86|23.46|25.16|22.76|25.86|23.46|24.97|22.59|0
1656616800000|2022-06-30 19:20:00|25.19|22.79|26.08|23.68|26.1|23.7|25.19|22.79|0
1656617100000|2022-06-30 19:25:00|26.1|23.7|27.55|25.15|27.58|25.18|26.02|23.62|0
1656617400000|2022-06-30 19:30:00|27.44|25.04|28.34|25.94|28.42|26.02|27.27|24.87|0
1656617700000|2022-06-30 19:35:00|28.27|25.87|27.87|25.47|28.95|26.55|27.87|25.47|0
1656618000000|2022-06-30 19:40:00|27.81|25.41|26.83|24.43|28.15|25.75|26.48|24.08|0
1656618300000|2022-06-30 19:45:00|26.76|24.36|27.18|24.78|28.24|25.84|26.62|24.22|0
1656618600000|2022-06-30 19:50:00|27.15|24.75|25.77|23.37|27.89|25.49|25.42|23.02|0
1656618900000|2022-06-30 19:55:00|25.8|23.4|28.21|25.81|28.21|25.81|25.34|22.94|0
1656619200000|2022-06-30 20:00:00|28.15|25.75|25.46|23.06|28.15|25.75|24.99|22.61|0
1656619500000|2022-06-30 20:05:00|25.51|23.11|25.13|22.74|25.51|23.11|24.82|22.46|0
1656619800000|2022-06-30 20:10:00|25.16|22.76|24.93|22.56|25.56|23.16|24.91|22.53|0
1656620100000|2022-06-30 20:15:00|24.88|22.51|25.41|22.99|25.41|22.99|24.79|22.43|0
1656620400000|2022-06-30 20:20:00|25.39|22.98|25.49|23.07|25.64|23.19|25.35|22.94|0
1656620700000|2022-06-30 20:25:00|25.52|23.09|25.72|23.27|25.86|23.4|25.47|23.04|0
1656621000000|2022-06-30 20:30:00|25.69|23.24|25.69|23.24|25.69|23.24|25.35|22.94|0
1656621300000|2022-06-30 20:35:00|25.66|23.22|25.5|23.08|25.66|23.22|25.38|22.96|0
1656621600000|2022-06-30 20:40:00|25.48|23.05|25.59|23.15|25.63|23.19|25.43|23.01|0
1656621900000|2022-06-30 20:45:00|25.55|23.11|25.6|23.16|25.66|23.22|25.38|22.96|0
1656622200000|2022-06-30 20:50:00|25.55|23.11|25.3|22.89|25.63|23.19|25.15|22.75|0
1656622500000|2022-06-30 20:55:00|25.32|22.91|25.11|22.71|25.63|23.19|25.04|22.65|0
1656622800000|2022-06-30 21:00:00|25.15|22.76|25.13|22.73|25.18|22.78|25.1|22.71|0
1656623100000|2022-06-30 21:05:00|25.12|22.74|25.22|22.81|25.22|22.81|25.12|22.73|0
1656623400000|2022-06-30 21:10:00|25.18|22.78|25.08|22.69|25.21|22.81|25.08|22.69|0
1656623700000|2022-06-30 21:15:00|25.11|22.72|25.11|22.72|25.13|22.73|25.1|22.71|0
1656624000000|2022-06-30 21:20:00|25.12|22.73|25.13|22.74|25.18|22.79|25.11|22.72|0
1656624300000|2022-06-30 21:25:00|25.14|22.75|25.16|22.76|25.19|22.79|25.13|22.75|0
1656624600000|2022-06-30 21:30:00|25.15|22.79|25.16|22.76|25.19|22.79|25.15|22.76|0
1656624900000|2022-06-30 21:35:00|25.21|22.81|25.16|22.77|25.21|22.81|25.16|22.76|0
1656625200000|2022-06-30 21:40:00|25.18|22.76|25.19|22.79|25.2|22.8|25.18|22.76|0
1656625500000|2022-06-30 21:45:00|25.2|22.8|25.19|22.8|25.2|22.8|25.17|22.77|0
1656625800000|2022-06-30 21:50:00|25.18|22.79|25.16|22.76|25.19|22.79|25.15|22.76|0
1656626100000|2022-06-30 21:55:00|25.13|22.74|25.16|22.76|25.17|22.77|25.12|22.72|0
1656626400000|2022-06-30 22:00:00|25.23|22.83|24.86|22.49|25.26|22.86|24.77|22.41|0
1656626700000|2022-06-30 22:05:00|24.91|22.54|24.46|22.13|24.91|22.54|24.44|22.11|0
1656627000000|2022-06-30 22:10:00|24.44|22.11|24.26|21.95|24.69|22.34|24.22|21.92|0
1656627300000|2022-06-30 22:15:00|24.28|21.97|24.76|22.4|24.83|22.46|24.22|21.92|0
1656627600000|2022-06-30 22:20:00|24.74|22.39|24.77|22.41|24.88|22.51|24.74|22.39|0
1656627900000|2022-06-30 22:25:00|24.8|22.44|24.38|22.06|24.8|22.44|24.38|22.06|0
1656628200000|2022-06-30 22:30:00|24.42|22.1|24.57|22.23|24.74|22.38|24.42|22.1|0
1656628500000|2022-06-30 22:35:00|24.55|22.21|24.45|22.12|24.6|22.26|24.44|22.11|0
1656628800000|2022-06-30 22:40:00|24.44|22.11|24.67|22.32|24.68|22.33|24.41|22.08|0
1656629100000|2022-06-30 22:45:00|24.68|22.33|24.74|22.38|24.85|22.48|24.68|22.33|0
1656629400000|2022-06-30 22:50:00|24.75|22.39|24.94|22.57|25.01|22.63|24.71|22.36|0
1656629700000|2022-06-30 22:55:00|24.93|22.56|24.62|22.28|24.93|22.56|24.56|22.22|0
1656630000000|2022-06-30 23:00:00|24.64|22.29|24.71|22.35|24.8|22.44|24.6|22.25|0
1656630300000|2022-06-30 23:05:00|24.69|22.34|24.76|22.4|24.84|22.48|24.61|22.27|0
1656630600000|2022-06-30 23:10:00|24.73|22.38|24.76|22.4|24.84|22.48|24.73|22.38|0
1656630900000|2022-06-30 23:15:00|24.75|22.39|24.65|22.3|24.82|22.45|24.65|22.3|0
1656631200000|2022-06-30 23:20:00|24.59|22.25|24.81|22.45|24.81|22.45|24.48|22.15|0
1656631500000|2022-06-30 23:25:00|24.84|22.48|25.46|23.03|25.46|23.03|24.84|22.48|0
1656631800000|2022-06-30 23:30:00|25.43|23.01|25.2|22.8|25.51|23.08|25.2|22.8|0
1656632100000|2022-06-30 23:35:00|25.22|22.81|25.26|22.85|25.31|22.9|25.15|22.75|0
1656632400000|2022-06-30 23:40:00|25.24|22.84|25.31|22.9|25.51|23.08|25.24|22.84|0
1656632700000|2022-06-30 23:45:00|25.28|22.88|25.52|23.09|25.57|23.13|25.17|22.77|0
1656633000000|2022-06-30 23:50:00|25.54|23.11|25.99|23.52|26.07|23.58|25.54|23.11|0
1656633300000|2022-06-30 23:55:00|26.02|23.54|26.08|23.6|26.2|23.7|26.02|23.54|0
1656633600000|2022-07-01 00:00:00|26.17|23.67|26.38|23.87|26.4|23.88|25.98|23.5|0
1656633900000|2022-07-01 00:05:00|26.37|23.86|26|23.53|26.4|23.88|25.93|23.46|0
1656634200000|2022-07-01 00:10:00|26.05|23.57|26.08|23.59|26.14|23.65|25.96|23.49|0
1656634500000|2022-07-01 00:15:00|26.05|23.57|26.42|23.91|26.42|23.91|26|23.53|0
1656634800000|2022-07-01 00:20:00|26.41|23.89|26.02|23.54|26.5|23.97|25.99|23.51|0
1656635100000|2022-07-01 00:25:00|26.03|23.55|25.96|23.49|26.05|23.57|25.64|23.2|0
1656635400000|2022-07-01 00:30:00|25.94|23.47|25.99|23.51|26.02|23.54|25.64|23.2|0
1656635700000|2022-07-01 00:35:00|25.96|23.49|25.56|23.12|26.07|23.59|25.5|23.07|0
1656636000000|2022-07-01 00:40:00|25.53|23.1|26.7|24.16|26.89|24.33|25.5|23.07|0
1656636300000|2022-07-01 00:45:00|26.69|24.15|27.28|24.68|27.37|24.76|26.69|24.15|0
1656636600000|2022-07-01 00:50:00|27.23|24.64|27.07|24.49|27.36|24.76|27.01|24.44|0
1656636900000|2022-07-01 00:55:00|27.1|24.52|26.58|24.05|27.13|24.54|26.57|24.04|0
1656637200000|2022-07-01 01:00:00|26.57|24.04|26.52|24|26.86|24.3|26.42|23.91|0
1656637500000|2022-07-01 01:05:00|26.49|23.97|26.42|23.91|26.73|24.18|26.25|23.75|0
1656637800000|2022-07-01 01:10:00|26.39|23.88|26.36|23.85|26.45|23.93|25.99|23.51|0
1656638100000|2022-07-01 01:15:00|26.38|23.86|26.32|23.81|26.43|23.92|26.13|23.64|0
1656638400000|2022-07-01 01:20:00|26.33|23.82|26.1|23.62|26.36|23.85|26.07|23.59|0
1656638700000|2022-07-01 01:25:00|26.17|23.68|25.87|23.41|26.37|23.86|25.82|23.36|0
1656639000000|2022-07-01 01:30:00|25.84|23.38|25.42|23|25.84|23.38|25.33|22.92|0
1656639300000|2022-07-01 01:35:00|25.39|22.97|25.53|23.1|25.59|23.15|25.11|22.72|0
1656639600000|2022-07-01 01:40:00|25.52|23.09|25.43|23.01|25.76|23.3|25.43|23.01|0
1656639900000|2022-07-01 01:45:00|25.44|23.02|25.53|23.1|25.74|23.29|25.44|23.02|0
1656640200000|2022-07-01 01:50:00|25.5|23.07|25.74|23.29|25.92|23.46|25.5|23.07|0
1656640500000|2022-07-01 01:55:00|25.72|23.27|25.67|23.22|25.74|23.29|25.53|23.1|0
1656640800000|2022-07-01 02:00:00|25.64|23.2|26.04|23.56|26.12|23.63|25.44|23.02|0
1656641100000|2022-07-01 02:05:00|26.05|23.57|26.08|23.59|26.21|23.71|26.05|23.57|0
1656641400000|2022-07-01 02:10:00|26.09|23.61|26.31|23.8|26.48|23.96|26.09|23.61|0
1656641700000|2022-07-01 02:15:00|26.32|23.81|25.98|23.5|26.32|23.81|25.83|23.37|0
1656642000000|2022-07-01 02:20:00|25.95|23.48|25.46|23.04|25.95|23.48|25.45|23.03|0
1656642300000|2022-07-01 02:25:00|25.48|23.05|25.38|22.96|25.48|23.05|25.21|22.81|0
1656642600000|2022-07-01 02:30:00|25.41|22.99|24.66|22.31|25.49|23.06|24.47|22.14|0
1656642900000|2022-07-01 02:35:00|24.64|22.3|24.53|22.2|24.82|22.46|24.49|22.16|0
1656643200000|2022-07-01 02:40:00|24.52|22.18|24.44|22.11|24.77|22.41|24.26|21.95|0
1656643500000|2022-07-01 02:45:00|24.39|22.07|24.27|21.96|24.67|22.32|24.27|21.96|0
1656643800000|2022-07-01 02:50:00|24.3|21.99|24.11|21.81|24.3|21.99|23.92|21.64|0
1656644100000|2022-07-01 02:55:00|24.08|21.79|24.22|21.91|24.22|21.91|23.89|21.62|0
1656644400000|2022-07-01 03:00:00|24.16|21.86|24.16|21.86|24.27|21.96|24.04|21.75|0
1656644700000|2022-07-01 03:05:00|24.17|21.87|23.69|21.43|24.19|21.88|23.65|21.4|0
1656645000000|2022-07-01 03:10:00|23.68|21.42|23.1|20.9|23.76|21.5|23.1|20.9|0
1656645300000|2022-07-01 03:15:00|23.12|20.92|22.68|20.52|23.31|21.09|22.68|20.52|0
1656645600000|2022-07-01 03:20:00|22.66|20.5|23.23|21.01|23.25|21.04|22.66|20.5|0
1656645900000|2022-07-01 03:25:00|23.25|21.04|23.37|21.14|23.38|21.16|23.17|20.97|0
1656646200000|2022-07-01 03:30:00|23.36|21.13|23.47|21.24|23.57|21.32|23.17|20.97|0
1656646500000|2022-07-01 03:35:00|23.5|21.26|23.37|21.14|23.59|21.35|23.36|21.13|0
1656646800000|2022-07-01 03:40:00|23.36|21.13|22.73|20.57|23.36|21.13|22.55|20.4|0
1656647100000|2022-07-01 03:45:00|22.72|20.55|22.96|20.77|23.04|20.85|22.55|20.4|0
1656647400000|2022-07-01 03:50:00|22.94|20.75|23.3|21.08|23.35|21.13|22.9|20.72|0
1656647700000|2022-07-01 03:55:00|23.31|21.09|23.25|21.03|23.35|21.13|23.06|20.87|0
1656648000000|2022-07-01 04:00:00|23.22|21.01|23.56|21.32|23.59|21.34|23.17|20.96|0
1656648300000|2022-07-01 04:05:00|23.54|21.29|23.43|21.2|23.59|21.34|23.43|21.2|0
1656648600000|2022-07-01 04:10:00|23.45|21.22|22.83|20.65|23.53|21.29|22.7|20.54|0
1656648900000|2022-07-01 04:15:00|22.8|20.63|22.52|20.37|22.93|20.75|22.4|20.27|0
1656649200000|2022-07-01 04:20:00|22.47|20.33|22.77|20.61|22.88|20.7|22.31|20.19|0
1656649500000|2022-07-01 04:25:00|22.74|20.57|22.54|20.4|22.85|20.68|22.47|20.33|0
1656649800000|2022-07-01 04:30:00|22.57|20.42|23.04|20.85|23.1|20.9|22.57|20.42|0
1656650100000|2022-07-01 04:35:00|23.02|20.83|22.9|20.72|23.14|20.93|22.77|20.6|0
1656650400000|2022-07-01 04:40:00|22.93|20.74|23.2|20.99|23.37|21.14|22.91|20.73|0
1656650700000|2022-07-01 04:45:00|23.21|21|23.16|20.95|23.28|21.06|22.99|20.8|0
1656651000000|2022-07-01 04:50:00|23.18|20.98|23.18|20.98|23.35|21.13|23.13|20.93|0
1656651300000|2022-07-01 04:55:00|23.16|20.95|22.79|20.62|23.29|21.07|22.79|20.62|0
1656651600000|2022-07-01 05:00:00|22.81|20.63|22.82|20.65|23|20.81|22.61|20.46|0
1656651900000|2022-07-01 05:05:00|22.79|20.62|23.08|20.88|23.13|20.93|22.72|20.55|0
1656652200000|2022-07-01 05:10:00|23.05|20.86|22.87|20.69|23.15|20.95|22.87|20.69|0
1656652500000|2022-07-01 05:15:00|22.82|20.64|22.51|20.36|22.87|20.69|22.28|20.16|0
1656652800000|2022-07-01 05:20:00|22.48|20.34|22.51|20.36|22.61|20.46|22.38|20.25|0
1656653100000|2022-07-01 05:25:00|22.47|20.33|23.45|21.22|23.54|21.3|22.43|20.29|0
1656653400000|2022-07-01 05:30:00|23.52|21.28|23.18|20.97|23.52|21.28|22.97|20.78|0
1656653700000|2022-07-01 05:35:00|23.23|21.02|23.14|20.93|23.36|21.13|23.01|20.82|0
1656654000000|2022-07-01 05:40:00|23.15|20.94|23.59|21.35|23.65|21.4|23.15|20.94|0
1656654300000|2022-07-01 05:45:00|23.62|21.37|23.57|21.32|24.07|21.78|23.57|21.32|0
1656654600000|2022-07-01 05:50:00|23.58|21.33|23.66|21.4|23.76|21.5|23.55|21.31|0
1656654900000|2022-07-01 05:55:00|23.62|21.37|23.6|21.36|23.99|21.71|23.57|21.32|0
1656655200000|2022-07-01 06:00:00|23.51|21.27|23.67|21.42|23.88|21.61|23.15|20.94|0
1656655500000|2022-07-01 06:05:00|23.7|21.44|23.25|21.03|23.78|21.51|23.12|20.92|0
1656655800000|2022-07-01 06:10:00|23.2|20.99|23.69|21.44|23.77|21.51|23.2|20.99|0
1656656100000|2022-07-01 06:15:00|23.75|21.49|23.27|21.06|23.75|21.49|23.27|21.06|0
1656656400000|2022-07-01 06:20:00|23.3|21.08|24.12|21.82|24.36|22.04|23.27|21.06|0
1656656700000|2022-07-01 06:25:00|24.16|21.86|24.82|22.46|24.82|22.46|24.05|21.76|0
1656657000000|2022-07-01 06:30:00|24.87|22.51|24.79|22.43|25.28|22.87|24.28|21.96|0
1656657300000|2022-07-01 06:35:00|24.8|22.44|24.72|22.37|24.94|22.56|24.71|22.35|0
1656657600000|2022-07-01 06:40:00|24.71|22.35|24.39|22.07|24.76|22.4|24.38|22.06|0
1656657900000|2022-07-01 06:45:00|24.42|22.09|24.32|22.01|24.53|22.19|24.2|21.9|0
1656658200000|2022-07-01 06:50:00|24.34|22.02|24.42|22.09|24.5|22.17|24.31|22|0
1656658500000|2022-07-01 06:55:00|24.4|22.08|24.54|22.2|24.76|22.4|24.35|22.03|0
1656658800000|2022-07-01 07:00:00|24.55|22.21|23.56|21.32|24.55|22.21|23.28|21.06|0
1656659100000|2022-07-01 07:05:00|23.6|21.35|24.47|22.14|24.54|22.2|23.6|21.35|0
1656659400000|2022-07-01 07:10:00|24.41|22.09|24.06|21.77|24.63|22.29|24.02|21.74|0
1656659700000|2022-07-01 07:15:00|24.12|21.82|24.39|22.06|24.39|22.06|23.72|21.46|0
1656660000000|2022-07-01 07:20:00|24.35|22.03|24.79|22.43|24.87|22.51|24.12|21.82|0
1656660300000|2022-07-01 07:25:00|24.81|22.44|24.8|22.44|25.14|22.74|24.56|22.22|0
1656660600000|2022-07-01 07:30:00|24.82|22.46|25.69|23.29|25.74|23.34|24.82|22.46|0
1656660900000|2022-07-01 07:35:00|25.68|23.28|25.44|23.04|25.68|23.28|25.35|22.95|0
1656661200000|2022-07-01 07:40:00|25.47|23.07|25.09|22.7|25.49|23.09|25.01|22.63|0
1656661500000|2022-07-01 07:45:00|25.12|22.73|25.01|22.63|25.21|22.81|24.93|22.55|0
1656661800000|2022-07-01 07:50:00|25.06|22.68|25.36|22.96|25.45|23.05|25.06|22.68|0
1656662100000|2022-07-01 07:55:00|25.33|22.93|24.79|22.43|25.37|22.97|24.68|22.33|0
1656662400000|2022-07-01 08:00:00|24.84|22.47|24.46|22.13|25.14|22.75|24.44|22.12|0
1656662700000|2022-07-01 08:05:00|24.47|22.14|24.67|22.32|24.73|22.37|24.16|21.86|0
1656663000000|2022-07-01 08:10:00|24.65|22.3|25.66|23.26|25.67|23.27|24.59|22.25|0
1656663300000|2022-07-01 08:15:00|25.65|23.25|25.67|23.27|25.74|23.34|25.49|23.09|0
1656663600000|2022-07-01 08:20:00|25.59|23.19|26.31|23.91|26.49|24.09|25.57|23.17|0
1656663900000|2022-07-01 08:25:00|26.29|23.89|26.1|23.7|26.29|23.89|25.68|23.28|0
1656664200000|2022-07-01 08:30:00|26.07|23.67|25.85|23.45|26.21|23.81|25.79|23.39|0
1656664500000|2022-07-01 08:35:00|25.89|23.49|26.44|24.04|26.51|24.11|25.85|23.45|0
1656664800000|2022-07-01 08:40:00|26.43|24.03|26.22|23.82|26.48|24.08|26.18|23.78|0
1656665100000|2022-07-01 08:45:00|26.23|23.83|26.42|24.02|26.45|24.05|26.01|23.61|0
1656665400000|2022-07-01 08:50:00|26.45|24.05|26.34|23.94|26.51|24.11|26.2|23.8|0
1656665700000|2022-07-01 08:55:00|26.29|23.89|26.34|23.94|26.53|24.13|26.28|23.88|0
1656666000000|2022-07-01 09:00:00|26.31|23.91|26.59|24.19|26.59|24.19|26.01|23.61|0
1656666300000|2022-07-01 09:05:00|26.57|24.17|27.11|24.71|27.17|24.77|26.5|24.1|0
1656666600000|2022-07-01 09:10:00|27.09|24.69|26.02|23.62|27.13|24.73|25.86|23.46|0
1656666900000|2022-07-01 09:15:00|26.07|23.67|26.08|23.68|26.24|23.84|26.01|23.61|0
1656667200000|2022-07-01 09:20:00|26.11|23.71|26.24|23.84|26.32|23.92|25.97|23.57|0
1656667500000|2022-07-01 09:25:00|26.21|23.81|25.83|23.43|26.3|23.9|25.8|23.4|0
1656667800000|2022-07-01 09:30:00|25.8|23.4|25.9|23.5|26.13|23.73|25.8|23.4|0
1656668100000|2022-07-01 09:35:00|25.94|23.54|25.84|23.44|26.18|23.78|25.84|23.44|0
1656668400000|2022-07-01 09:40:00|25.86|23.46|25.71|23.31|25.91|23.51|25.59|23.19|0
1656668700000|2022-07-01 09:45:00|25.66|23.26|26.42|24.02|26.42|24.02|25.6|23.2|0
1656669000000|2022-07-01 09:50:00|26.45|24.05|26.6|24.2|26.65|24.25|26.31|23.91|0
1656669300000|2022-07-01 09:55:00|26.59|24.19|26.58|24.18|26.64|24.24|26.4|24|0
1656669600000|2022-07-01 10:00:00|26.56|24.16|26.11|23.71|26.71|24.31|26.11|23.71|0
1656669900000|2022-07-01 10:05:00|26.13|23.73|25.84|23.44|26.2|23.8|25.81|23.41|0
1656670200000|2022-07-01 10:10:00|25.85|23.45|26|23.6|26|23.6|25.71|23.31|0
1656670500000|2022-07-01 10:15:00|26.03|23.63|26.44|24.04|26.53|24.13|26.03|23.63|0
1656670800000|2022-07-01 10:20:00|26.5|24.1|26.64|24.24|26.72|24.32|26.39|23.99|0
1656671100000|2022-07-01 10:25:00|26.66|24.26|26.11|23.71|26.68|24.28|26.11|23.71|0
1656671400000|2022-07-01 10:30:00|26.14|23.74|25.92|23.52|26.25|23.85|25.92|23.52|0
1656671700000|2022-07-01 10:35:00|25.93|23.53|25.65|23.25|26.03|23.63|25.65|23.25|0
1656672000000|2022-07-01 10:40:00|25.66|23.26|25.4|23|25.67|23.27|25.39|22.99|0
1656672300000|2022-07-01 10:45:00|25.38|22.98|25.23|22.83|25.52|23.12|25.1|22.71|0
1656672600000|2022-07-01 10:50:00|25.25|22.85|25.05|22.67|25.33|22.93|25.01|22.63|0
1656672900000|2022-07-01 10:55:00|25.03|22.64|25.03|22.64|25.3|22.9|24.8|22.44|0
1656673200000|2022-07-01 11:00:00|25.07|22.68|25.36|22.96|25.39|22.99|24.9|22.53|0
1656673500000|2022-07-01 11:05:00|25.42|23.02|25.31|22.91|25.42|23.02|25.14|22.74|0
1656673800000|2022-07-01 11:10:00|25.3|22.9|25.16|22.77|25.38|22.98|25|22.62|0
1656674100000|2022-07-01 11:15:00|25.15|22.75|25.23|22.83|25.44|23.04|24.91|22.54|0
1656674400000|2022-07-01 11:20:00|25.27|22.87|25.35|22.95|25.36|22.96|25.16|22.76|0
1656674700000|2022-07-01 11:25:00|25.32|22.92|25.49|23.09|25.75|23.35|25.2|22.8|0
1656675000000|2022-07-01 11:30:00|25.53|23.13|25.41|23.01|25.62|23.22|25.24|22.84|0
1656675300000|2022-07-01 11:35:00|25.4|23|25.07|22.69|25.53|23.13|25.05|22.66|0
1656675600000|2022-07-01 11:40:00|25.1|22.71|24.8|22.43|25.1|22.71|24.69|22.33|0
1656675900000|2022-07-01 11:45:00|24.77|22.41|24.36|22.04|24.82|22.46|24.3|21.99|0
1656676200000|2022-07-01 11:50:00|24.25|21.94|25.71|23.31|25.82|23.42|24.22|21.91|0
1656676500000|2022-07-01 11:55:00|25.65|23.25|25.84|23.44|25.89|23.49|25.28|22.88|0
1656676800000|2022-07-01 12:00:00|25.79|23.39|26.3|23.9|26.36|23.96|25.47|23.07|0
1656677100000|2022-07-01 12:05:00|26.33|23.93|26.38|23.98|26.44|24.04|26.19|23.79|0
1656677400000|2022-07-01 12:10:00|26.44|24.04|26.48|24.08|26.52|24.12|26.27|23.87|0
1656677700000|2022-07-01 12:15:00|26.42|24.02|26.43|24.03|26.55|24.15|26.3|23.9|0
1656678000000|2022-07-01 12:20:00|26.42|24.02|25.4|23|26.71|24.31|25.36|22.96|0
1656678300000|2022-07-01 12:25:00|25.42|23.02|25.36|22.96|25.74|23.34|25.18|22.78|0
1656678600000|2022-07-01 12:30:00|25.31|22.91|26.42|24.02|26.48|24.08|25.26|22.86|0
1656678900000|2022-07-01 12:35:00|26.45|24.05|26.06|23.66|26.45|24.05|25.93|23.53|0
1656679200000|2022-07-01 12:40:00|26.08|23.68|26.25|23.85|26.25|23.85|25.98|23.58|0
1656679500000|2022-07-01 12:45:00|26.28|23.88|26.25|23.85|26.53|24.13|26.06|23.66|0
1656679800000|2022-07-01 12:50:00|26.22|23.82|26.22|23.82|26.43|24.03|25.95|23.55|0
1656680100000|2022-07-01 12:55:00|26.2|23.8|26.28|23.88|26.28|23.88|25.79|23.39|0
1656680400000|2022-07-01 13:00:00|26.33|23.93|26.12|23.72|26.8|24.4|26.1|23.7|0
1656680700000|2022-07-01 13:05:00|26.15|23.75|26.15|23.75|26.26|23.86|25.88|23.48|0
1656681000000|2022-07-01 13:10:00|26.2|23.8|26.34|23.94|26.51|24.11|26.15|23.75|0
1656681300000|2022-07-01 13:15:00|26.37|23.97|26.53|24.13|26.53|24.13|26.2|23.8|0
1656681600000|2022-07-01 13:20:00|26.51|24.11|26.5|24.1|26.7|24.3|26.34|23.94|0
1656681900000|2022-07-01 13:25:00|26.45|24.05|26.15|23.75|26.45|24.05|26.12|23.72|0
1656682200000|2022-07-01 13:30:00|26.12|23.72|26.24|23.84|27.37|24.97|25.69|23.29|0
1656682500000|2022-07-01 13:35:00|26.18|23.78|26.82|24.42|27.21|24.81|25.21|22.81|0
1656682800000|2022-07-01 13:40:00|26.74|24.34|26.83|24.43|28.5|26.1|26.74|24.34|0
1656683100000|2022-07-01 13:45:00|26.58|24.18|28.42|26.02|29.09|26.69|26.58|24.18|0
1656683400000|2022-07-01 13:50:00|28.47|26.07|28.21|25.81|28.74|26.34|27.54|25.14|0
1656683700000|2022-07-01 13:55:00|28.26|25.86|27.83|25.43|29|26.6|27.77|25.37|0
1656684000000|2022-07-01 14:00:00|28.48|26.08|26.02|23.62|29.2|26.8|25.69|23.29|0
1656684300000|2022-07-01 14:05:00|25.99|23.59|26.44|24.04|26.49|24.09|25.34|22.94|0
1656684600000|2022-07-01 14:10:00|26.9|24.5|24.94|22.57|27.05|24.65|24.62|22.27|0
1656684900000|2022-07-01 14:15:00|24.91|22.54|25.92|23.52|25.94|23.54|24.27|21.96|0
1656685200000|2022-07-01 14:20:00|25.83|23.43|25.6|23.2|26.02|23.62|25.14|22.74|0
1656685500000|2022-07-01 14:25:00|25.54|23.14|24.8|22.44|25.56|23.16|24.72|22.37|0
1656685800000|2022-07-01 14:30:00|24.86|22.49|24.83|22.46|25.05|22.67|24.26|21.95|0
1656686100000|2022-07-01 14:35:00|24.8|22.44|24.26|21.95|24.97|22.59|24.04|21.75|0
1656686400000|2022-07-01 14:40:00|24.23|21.92|25.46|23.06|25.54|23.14|23.96|21.68|0
1656686700000|2022-07-01 14:45:00|25.41|23.01|26|23.6|26.46|24.06|25.14|22.75|0
1656687000000|2022-07-01 14:50:00|26.16|23.76|26|23.6|26.21|23.81|25.06|22.67|0
1656687300000|2022-07-01 14:55:00|25.92|23.52|24.92|22.55|26.24|23.84|24.9|22.53|0
1656687600000|2022-07-01 15:00:00|24.83|22.46|25.33|22.93|25.33|22.93|24.15|21.85|0
1656687900000|2022-07-01 15:05:00|25.36|22.96|26.19|23.79|26.46|24.06|24.79|22.43|0
1656688200000|2022-07-01 15:10:00|26.13|23.73|24.73|22.38|26.41|24.01|24.44|22.11|0
1656688500000|2022-07-01 15:15:00|24.76|22.4|25.18|22.78|25.88|23.48|24.68|22.33|0
1656688800000|2022-07-01 15:20:00|25.2|22.8|24.8|22.44|26.01|23.61|24.52|22.19|0
1656689100000|2022-07-01 15:25:00|24.85|22.49|24.44|22.11|24.89|22.52|24.3|21.99|0
1656689400000|2022-07-01 15:30:00|24.63|22.28|25.19|22.79|25.27|22.87|24.55|22.21|0
1656689700000|2022-07-01 15:35:00|25.24|22.84|25.09|22.7|25.64|23.24|24.91|22.53|0
1656690000000|2022-07-01 15:40:00|25.1|22.71|24.96|22.58|25.59|23.19|24.93|22.56|0
1656690300000|2022-07-01 15:45:00|24.99|22.61|25.01|22.63|25.45|23.05|24.82|22.46|0
1656690600000|2022-07-01 15:50:00|25.04|22.66|23.59|21.35|25.04|22.66|23.47|21.24|0
1656690900000|2022-07-01 15:55:00|23.43|21.2|23.65|21.39|23.89|21.61|23.25|21.03|0
1656691200000|2022-07-01 16:00:00|23.62|21.37|23.49|21.25|23.7|21.44|23.06|20.87|0
1656691500000|2022-07-01 16:05:00|23.54|21.3|23.94|21.66|24.08|21.78|23.46|21.22|0
1656691800000|2022-07-01 16:10:00|23.89|21.61|23.78|21.51|24.02|21.73|23.5|21.26|0
1656692100000|2022-07-01 16:15:00|23.75|21.49|24.95|22.58|25.12|22.73|23.67|21.42|0
1656692400000|2022-07-01 16:20:00|24.9|22.53|25.28|22.88|25.34|22.94|24.7|22.35|0
1656692700000|2022-07-01 16:25:00|25.31|22.91|25.17|22.78|25.36|22.96|24.81|22.45|0
1656693000000|2022-07-01 16:30:00|25.13|22.74|24.76|22.4|25.5|23.1|24.7|22.35|0
1656693300000|2022-07-01 16:35:00|24.78|22.42|24.34|22.02|25.01|22.62|24.3|21.99|0
1656693600000|2022-07-01 16:40:00|24.29|21.97|24.35|22.03|24.59|22.25|24.26|21.95|0
1656693900000|2022-07-01 16:45:00|24.26|21.95|24.53|22.2|24.56|22.22|24.07|21.78|0
1656694200000|2022-07-01 16:50:00|24.56|22.22|24.97|22.6|25.06|22.67|24.53|22.2|0
1656694500000|2022-07-01 16:55:00|25|22.62|23.98|21.7|25.11|22.72|23.93|21.65|0
1656694800000|2022-07-01 17:00:00|23.85|21.58|23.77|21.5|24.31|21.99|23.74|21.48|0
1656695100000|2022-07-01 17:05:00|23.79|21.53|24.14|21.85|24.14|21.85|23.69|21.43|0
1656695400000|2022-07-01 17:10:00|24.13|21.83|24.36|22.04|24.36|22.04|23.9|21.62|0
1656695700000|2022-07-01 17:15:00|24.42|22.09|24.55|22.21|24.72|22.37|23.87|21.6|0
1656696000000|2022-07-01 17:20:00|24.53|22.19|24.64|22.29|24.73|22.38|24.22|21.92|0
1656696300000|2022-07-01 17:25:00|24.61|22.26|25|22.62|25.08|22.69|24.45|22.12|0
1656696600000|2022-07-01 17:30:00|25.03|22.64|25.25|22.85|25.49|23.09|25|22.62|0
1656696900000|2022-07-01 17:35:00|25.28|22.88|25.79|23.39|26.27|23.87|24.97|22.59|0
1656697200000|2022-07-01 17:40:00|25.82|23.42|26.06|23.66|26.34|23.94|25.65|23.25|0
1656697500000|2022-07-01 17:45:00|26.14|23.74|26.67|24.27|26.67|24.27|26.01|23.61|0
1656697800000|2022-07-01 17:50:00|26.64|24.24|26.28|23.88|26.73|24.33|26.28|23.88|0
1656698100000|2022-07-01 17:55:00|26.31|23.91|26.56|24.16|26.59|24.19|26.22|23.82|0
1656698400000|2022-07-01 18:00:00|26.61|24.21|26.22|23.82|26.73|24.33|26.22|23.82|0
1656698700000|2022-07-01 18:05:00|26.25|23.85|26.06|23.66|26.5|24.1|25.76|23.36|0
1656699000000|2022-07-01 18:10:00|26.03|23.63|26.39|23.99|26.39|23.99|25.62|23.22|0
1656699300000|2022-07-01 18:15:00|26.42|24.02|26.81|24.41|26.81|24.41|26.23|23.83|0
1656699600000|2022-07-01 18:20:00|27.06|24.66|28.04|25.64|28.04|25.64|26.83|24.43|0
1656699900000|2022-07-01 18:25:00|28.1|25.7|27.46|25.06|28.1|25.7|27.4|25|0
1656700200000|2022-07-01 18:30:00|27.49|25.09|28.3|25.9|28.33|25.93|27.49|25.09|0
1656700500000|2022-07-01 18:35:00|28.27|25.87|28.36|25.96|28.36|25.96|27.83|25.43|0
1656700800000|2022-07-01 18:40:00|28.39|25.99|28.24|25.84|28.39|25.99|28.07|25.67|0
1656701100000|2022-07-01 18:45:00|28.21|25.81|28.74|26.34|28.83|26.43|28.12|25.72|0
1656701400000|2022-07-01 18:50:00|28.76|26.36|28.03|25.63|28.89|26.49|27.86|25.46|0
1656701700000|2022-07-01 18:55:00|28.06|25.66|28.56|26.16|28.62|26.22|27.83|25.43|0
1656702000000|2022-07-01 19:00:00|28.62|26.22|27.71|25.31|28.77|26.37|27.48|25.08|0
1656702300000|2022-07-01 19:05:00|27.77|25.37|28.77|26.37|28.81|26.41|27.77|25.37|0
1656702600000|2022-07-01 19:10:00|28.83|26.43|27.02|24.62|29.28|26.88|26.76|24.36|0
1656702900000|2022-07-01 19:15:00|27.08|24.68|26.85|24.45|27.34|24.94|26.79|24.39|0
1656703200000|2022-07-01 19:20:00|26.88|24.48|26.79|24.39|26.99|24.59|26.25|23.85|0
1656703500000|2022-07-01 19:25:00|26.73|24.33|26.79|24.39|26.99|24.59|26.54|24.14|0
1656703800000|2022-07-01 19:30:00|26.82|24.42|27.6|25.2|27.77|25.37|26.79|24.39|0
1656704100000|2022-07-01 19:35:00|27.63|25.23|28.04|25.64|28.1|25.7|27.6|25.2|0
1656704400000|2022-07-01 19:40:00|28.1|25.7|28.16|25.76|28.52|26.12|27.92|25.52|0
1656704700000|2022-07-01 19:45:00|28.13|25.73|28.27|25.87|28.54|26.14|27.77|25.37|0
1656705000000|2022-07-01 19:50:00|27.92|25.52|27.58|25.18|28.14|25.74|26.91|24.51|0
1656705300000|2022-07-01 19:55:00|27.43|25.03|28.05|25.65|28.17|25.77|27.4|25|0
1656705600000|2022-07-01 20:00:00|27.99|25.59|27.84|25.44|28.26|25.86|27.7|25.3|0
1656705900000|2022-07-01 20:05:00|27.81|25.41|27.84|25.44|27.84|25.44|27.72|25.32|0
1656706200000|2022-07-01 20:10:00|27.78|25.38|27.72|25.32|27.81|25.41|27.69|25.29|0
1656993900000|2022-07-05 04:05:00|28.87|26.12|28.94|26.18|28.94|26.18|28.78|26.04|0
1656994200000|2022-07-05 04:10:00|28.97|26.21|29.13|26.35|29.19|26.41|28.9|26.15|0
1656994500000|2022-07-05 04:15:00|29.14|26.37|29.14|26.37|29.25|26.47|29.09|26.32|0
1656994800000|2022-07-05 04:20:00|29.16|26.38|29.01|26.25|29.19|26.41|29|26.23|0
1656995100000|2022-07-05 04:25:00|29.03|26.26|29.3|26.51|29.3|26.51|29.03|26.26|0
1656995400000|2022-07-05 04:30:00|29.28|26.49|29.46|26.66|29.5|26.7|29.25|26.47|0
1656995700000|2022-07-05 04:35:00|29.47|26.67|29.41|26.61|29.53|26.73|29.38|26.58|0
1656996000000|2022-07-05 04:40:00|29.39|26.59|29.47|26.67|29.52|26.72|29.31|26.52|0
1656996300000|2022-07-05 04:45:00|29.48|26.68|29.44|26.64|29.58|26.78|29.29|26.5|0
1656996600000|2022-07-05 04:50:00|29.42|26.62|29.41|26.61|29.5|26.7|29.34|26.55|0
1656996900000|2022-07-05 04:55:00|29.47|26.67|29.57|26.77|29.57|26.77|29.45|26.65|0
1656997200000|2022-07-05 05:00:00|29.56|26.76|29.74|26.94|29.74|26.94|29.5|26.7|0
1656997500000|2022-07-05 05:05:00|29.77|26.97|29.8|27|29.9|27.1|29.56|26.76|0
1656997800000|2022-07-05 05:10:00|29.77|26.97|29.76|26.96|30.02|27.22|29.74|26.94|0
1656998100000|2022-07-05 05:15:00|29.8|27|29.59|26.79|29.83|27.03|29.51|26.71|0
1656998400000|2022-07-05 05:20:00|29.57|26.77|29.55|26.75|29.6|26.8|29.49|26.69|0
1656998700000|2022-07-05 05:25:00|29.58|26.78|29.6|26.8|29.62|26.82|29.4|26.6|0
1656999000000|2022-07-05 05:30:00|29.61|26.81|29.49|26.69|29.65|26.85|29.46|26.66|0
1656999300000|2022-07-05 05:35:00|29.5|26.7|29.3|26.51|29.64|26.84|29.3|26.51|0
1656999600000|2022-07-05 05:40:00|29.32|26.52|29.46|26.66|29.49|26.69|29.2|26.42|0
1656999900000|2022-07-05 05:45:00|29.49|26.69|29.73|26.93|29.8|27|29.46|26.66|0
1657000200000|2022-07-05 05:50:00|29.72|26.92|29.58|26.78|29.72|26.92|29.49|26.69|0
1657000500000|2022-07-05 05:55:00|29.56|26.76|29.61|26.81|29.67|26.87|29.45|26.65|0
1657000800000|2022-07-05 06:00:00|29.56|26.76|29.64|26.84|29.79|26.99|29.45|26.65|0
1657001100000|2022-07-05 06:05:00|29.61|26.81|29.73|26.93|29.85|27.05|29.48|26.68|0
1657001400000|2022-07-05 06:10:00|29.68|26.88|29.59|26.79|29.74|26.94|29.48|26.68|0
1657001700000|2022-07-05 06:15:00|29.62|26.82|30.01|27.21|30.14|27.34|29.51|26.71|0
1657002000000|2022-07-05 06:20:00|29.98|27.18|29.85|27.05|29.99|27.19|29.82|27.02|0
1657002300000|2022-07-05 06:25:00|29.84|27.04|29.93|27.13|30.07|27.27|29.76|26.96|0
1657002600000|2022-07-05 06:30:00|29.91|27.11|30.16|27.36|30.26|27.46|29.91|27.11|0
1657002900000|2022-07-05 06:35:00|30.15|27.35|30.29|27.49|30.41|27.61|30.15|27.35|0
1657003200000|2022-07-05 06:40:00|30.35|27.55|30.48|27.68|30.48|27.68|30.32|27.52|0
1657003500000|2022-07-05 06:45:00|30.51|27.71|29.96|27.16|30.51|27.71|29.96|27.16|0
1657003800000|2022-07-05 06:50:00|30|27.2|29.75|26.95|30|27.2|29.68|26.88|0
1657004100000|2022-07-05 06:55:00|29.79|26.99|29.85|27.05|30|27.2|29.72|26.92|0
1657004400000|2022-07-05 07:00:00|29.89|27.09|29.35|26.55|29.89|27.09|29.2|26.42|0
1657004700000|2022-07-05 07:05:00|29.06|26.66|28.66|26.26|29.12|26.72|28.47|26.07|0
1657005000000|2022-07-05 07:10:00|28.6|26.2|28.94|26.54|28.94|26.54|28.35|25.95|0
1657005300000|2022-07-05 07:15:00|28.97|26.57|29.12|26.72|29.27|26.87|28.77|26.37|0
1657005600000|2022-07-05 07:20:00|29.18|26.78|28.69|26.29|29.33|26.93|28.68|26.28|0
1657005900000|2022-07-05 07:25:00|28.65|26.25|28.63|26.23|29.03|26.63|28.63|26.23|0
1657006200000|2022-07-05 07:30:00|28.72|26.32|28.86|26.46|28.92|26.52|28.57|26.17|0
1657006500000|2022-07-05 07:35:00|28.87|26.47|28.28|25.88|28.87|26.47|28.27|25.87|0
1657006800000|2022-07-05 07:40:00|28.3|25.9|28.75|26.35|28.88|26.48|28.3|25.9|0
1657007100000|2022-07-05 07:45:00|28.78|26.38|28.79|26.39|28.99|26.59|28.57|26.17|0
1657007400000|2022-07-05 07:50:00|28.78|26.38|28.59|26.19|28.9|26.5|28.35|25.95|0
1657007700000|2022-07-05 07:55:00|28.65|26.25|28.03|25.63|28.84|26.44|27.97|25.57|0
1657008000000|2022-07-05 08:00:00|28|25.6|28.26|25.86|28.47|26.07|28|25.6|0
1657008300000|2022-07-05 08:05:00|28.29|25.89|27.39|24.99|28.56|26.16|27.38|24.98|0
1657008600000|2022-07-05 08:10:00|27.44|25.04|27.27|24.87|27.46|25.06|27.09|24.69|0
1657008900000|2022-07-05 08:15:00|27.26|24.86|27.8|25.4|27.86|25.46|26.91|24.51|0
1657009200000|2022-07-05 08:20:00|27.77|25.37|27.41|25.01|27.86|25.46|27.19|24.79|0
1657009500000|2022-07-05 08:25:00|27.39|24.99|26.96|24.56|27.42|25.02|26.76|24.36|0
1657009800000|2022-07-05 08:30:00|26.89|24.49|26.99|24.59|27.18|24.78|26.65|24.25|0
1657010100000|2022-07-05 08:35:00|26.96|24.56|26.59|24.19|26.99|24.59|26.48|24.08|0
1657010400000|2022-07-05 08:40:00|26.62|24.22|26.45|24.05|26.7|24.3|26.18|23.78|0
1657010700000|2022-07-05 08:45:00|26.46|24.06|25.89|23.49|26.5|24.1|25.72|23.32|0
1657011000000|2022-07-05 08:50:00|25.83|23.43|26.72|24.32|26.72|24.32|25.7|23.3|0
1657011300000|2022-07-05 08:55:00|26.7|24.3|26.3|23.9|26.7|24.3|26.21|23.81|0
1657011600000|2022-07-05 09:00:00|26.34|23.94|26.49|24.09|26.55|24.15|26.17|23.77|0
1657011900000|2022-07-05 09:05:00|26.52|24.12|26.04|23.64|26.52|24.12|25.99|23.59|0
1657012200000|2022-07-05 09:10:00|26.1|23.7|26.5|24.1|26.52|24.12|25.8|23.4|0
1657012500000|2022-07-05 09:15:00|26.38|23.98|26.43|24.03|26.77|24.37|26.38|23.98|0
1657012800000|2022-07-05 09:20:00|26.47|24.07|26.35|23.95|26.52|24.12|26.21|23.81|0
1657013100000|2022-07-05 09:25:00|26.36|23.96|26.04|23.64|26.4|24|26.01|23.61|0
1657013400000|2022-07-05 09:30:00|26.01|23.61|25.79|23.39|26.1|23.7|25.71|23.31|0
1657013700000|2022-07-05 09:35:00|25.85|23.45|26.43|24.03|26.51|24.11|25.8|23.4|0
1657014000000|2022-07-05 09:40:00|26.46|24.06|26.62|24.22|26.62|24.22|26.4|24|0
1657014300000|2022-07-05 09:45:00|26.6|24.2|26.37|23.97|26.6|24.2|26.18|23.78|0
1657014600000|2022-07-05 09:50:00|26.34|23.94|26.48|24.08|26.57|24.17|26.19|23.79|0
1657014900000|2022-07-05 09:55:00|26.54|24.14|26.62|24.22|26.73|24.33|26.41|24.01|0
1657015200000|2022-07-05 10:00:00|26.65|24.25|26.71|24.31|26.71|24.31|26.48|24.08|0
1657015500000|2022-07-05 10:05:00|26.65|24.25|27.19|24.79|27.19|24.79|26.62|24.22|0
1657015800000|2022-07-05 10:10:00|27.16|24.76|27.22|24.82|27.25|24.85|27.1|24.7|0
1657016100000|2022-07-05 10:15:00|27.16|24.76|26.7|24.3|27.16|24.76|26.7|24.3|0
1657016400000|2022-07-05 10:20:00|26.76|24.36|26.9|24.5|26.94|24.54|26.65|24.25|0
1657016700000|2022-07-05 10:25:00|26.87|24.47|26.7|24.3|26.9|24.5|26.67|24.27|0
1657017000000|2022-07-05 10:30:00|26.71|24.31|26.93|24.53|26.93|24.53|26.64|24.24|0
1657017300000|2022-07-05 10:35:00|26.94|24.54|26.93|24.53|26.98|24.58|26.76|24.36|0
1657017600000|2022-07-05 10:40:00|26.9|24.5|26.75|24.35|26.9|24.5|26.58|24.18|0
1657017900000|2022-07-05 10:45:00|26.78|24.38|27.01|24.61|27.07|24.67|26.65|24.25|0
1657018200000|2022-07-05 10:50:00|27.04|24.64|27.25|24.85|27.3|24.9|27.04|24.64|0
1657018500000|2022-07-05 10:55:00|27.27|24.87|26.75|24.35|27.27|24.87|26.55|24.15|0
1657018800000|2022-07-05 11:00:00|26.84|24.44|26.86|24.46|27.01|24.61|26.65|24.25|0
1657019100000|2022-07-05 11:05:00|26.84|24.44|26.88|24.48|26.91|24.51|26.75|24.35|0
1657019400000|2022-07-05 11:10:00|26.86|24.46|26.68|24.28|26.98|24.58|26.68|24.28|0
1657019700000|2022-07-05 11:15:00|26.71|24.31|26.23|23.83|26.74|24.34|26.15|23.75|0
1657020000000|2022-07-05 11:20:00|26.26|23.86|26.44|24.04|26.53|24.13|26.26|23.86|0
1657020300000|2022-07-05 11:25:00|26.45|24.05|26.5|24.1|26.55|24.15|26.35|23.95|0
1657020600000|2022-07-05 11:30:00|26.56|24.16|26.17|23.77|26.56|24.16|26.14|23.74|0
1657020900000|2022-07-05 11:35:00|26.15|23.75|26.35|23.95|26.36|23.96|26.1|23.7|0
1657021200000|2022-07-05 11:40:00|26.41|24.01|25.93|23.53|26.49|24.09|25.85|23.45|0
1657021500000|2022-07-05 11:45:00|25.9|23.5|25.68|23.28|26|23.6|25.68|23.28|0
1657021800000|2022-07-05 11:50:00|25.4|23|25.11|22.72|25.6|23.2|25.08|22.69|0
1657022100000|2022-07-05 11:55:00|25.14|22.74|25.11|22.71|25.33|22.93|24.97|22.59|0
1657022400000|2022-07-05 12:00:00|25.19|22.79|24.59|22.24|25.19|22.79|24.57|22.23|0
1657022700000|2022-07-05 12:05:00|24.57|22.23|24.83|22.46|24.99|22.61|23.83|21.56|0
1657023000000|2022-07-05 12:10:00|24.91|22.54|24.77|22.41|25.11|22.72|24.38|22.06|0
1657023300000|2022-07-05 12:15:00|24.63|22.29|24.88|22.51|25.06|22.68|24.47|22.14|0
1657023600000|2022-07-05 12:20:00|24.89|22.52|24.92|22.55|25.1|22.71|24.49|22.16|0
1657023900000|2022-07-05 12:25:00|24.96|22.59|24.96|22.59|25.22|22.82|24.91|22.54|0
1657024200000|2022-07-05 12:30:00|24.93|22.56|24.66|22.31|25.06|22.67|24.52|22.18|0
1657024500000|2022-07-05 12:35:00|24.68|22.33|24.79|22.43|24.82|22.46|24.12|21.82|0
1657024800000|2022-07-05 12:40:00|24.81|22.44|24.72|22.37|24.99|22.61|24.65|22.31|0
1657025100000|2022-07-05 12:45:00|24.76|22.41|25.23|22.83|25.36|22.96|24.6|22.25|0
1657025400000|2022-07-05 12:50:00|25.24|22.84|24.89|22.52|25.28|22.88|24.72|22.37|0
1657025700000|2022-07-05 12:55:00|24.83|22.47|24.31|21.99|24.86|22.49|24.12|21.82|0
1657026000000|2022-07-05 13:00:00|24.26|21.95|24.5|22.17|24.5|22.17|24.04|21.75|0
1657026300000|2022-07-05 13:05:00|24.47|22.14|24.31|21.99|24.5|22.17|24.12|21.82|0
1657026600000|2022-07-05 13:10:00|24.36|22.04|24.72|22.37|24.72|22.37|24.25|21.94|0
1657026900000|2022-07-05 13:15:00|24.77|22.42|24.44|22.12|24.8|22.44|24.39|22.07|0
1657027200000|2022-07-05 13:20:00|24.47|22.14|24.63|22.29|24.65|22.3|24.28|21.97|0
1657027500000|2022-07-05 13:25:00|24.61|22.26|24.17|21.87|24.61|22.26|24.17|21.87|0
1657027800000|2022-07-05 13:30:00|24.33|22.01|23.7|21.44|24.33|22.01|22.19|20.08|0
1657028100000|2022-07-05 13:35:00|23.66|21.41|23|20.81|24.06|21.77|23|20.81|0
1657028400000|2022-07-05 13:40:00|22.98|20.79|23.04|20.85|23.7|21.44|22.85|20.67|0
1657028700000|2022-07-05 13:45:00|22.89|20.71|23.62|21.37|24.4|22.08|22.77|20.6|0
1657029000000|2022-07-05 13:50:00|23.77|21.5|23.25|21.03|23.81|21.54|23.04|20.84|0
1657029300000|2022-07-05 13:55:00|23.33|21.1|23.23|21.02|23.59|21.34|22.64|20.48|0
1657029600000|2022-07-05 14:00:00|23.28|21.07|22.34|20.22|23.8|21.53|22.24|20.12|0
1657029900000|2022-07-05 14:05:00|22.42|20.28|23.01|20.82|23.01|20.82|22.27|20.15|0
1657030200000|2022-07-05 14:10:00|22.98|20.79|24.36|22.04|24.5|22.16|22.91|20.72|0
1657030500000|2022-07-05 14:15:00|24.33|22.02|23.61|21.36|24.33|22.02|23.16|20.96|0
1657030800000|2022-07-05 14:20:00|23.5|21.27|23.77|21.5|24.14|21.84|23.37|21.15|0
1657031100000|2022-07-05 14:25:00|23.72|21.46|23.82|21.55|24.2|21.89|23.32|21.1|0
1657031400000|2022-07-05 14:30:00|23.74|21.48|23.56|21.31|24.09|21.8|23.27|21.05|0
1657031700000|2022-07-05 14:35:00|23.51|21.27|25.27|22.87|25.54|23.14|23.37|21.15|0
1657032000000|2022-07-05 14:40:00|25.24|22.84|22.58|20.43|25.48|23.08|22.58|20.43|0
1657032300000|2022-07-05 14:45:00|22.5|20.36|22.48|20.34|22.61|20.45|21.82|19.74|0
1657032600000|2022-07-05 14:50:00|22.45|20.31|21.92|19.83|22.48|20.34|21.77|19.69|0
1657032900000|2022-07-05 14:55:00|21.87|19.78|22.02|19.92|22.19|20.08|21.69|19.62|0
1657033200000|2022-07-05 15:00:00|21.92|19.83|21.59|19.53|21.94|19.85|21.1|19.09|0
1657033500000|2022-07-05 15:05:00|21.54|19.49|21.71|19.65|21.84|19.76|21.02|19.02|0
1657033800000|2022-07-05 15:10:00|21.69|19.62|22.64|20.48|22.64|20.48|21.04|19.03|0
1657034100000|2022-07-05 15:15:00|22.58|20.43|22.95|20.76|23.26|21.04|22.58|20.43|0
1657034400000|2022-07-05 15:20:00|22.97|20.78|22.69|20.53|23.28|21.07|22.43|20.29|0
1657034700000|2022-07-05 15:25:00|22.74|20.57|22.87|20.69|23.15|20.95|22.46|20.32|0
1657035000000|2022-07-05 15:30:00|22.79|20.62|22.94|20.76|23.52|21.28|22.51|20.36|0
1657035300000|2022-07-05 15:35:00|22.99|20.8|22.73|20.57|23.18|20.97|22.53|20.38|0
1657035600000|2022-07-05 15:40:00|22.71|20.55|24.24|21.93|24.24|21.93|22.71|20.55|0
1657035900000|2022-07-05 15:45:00|24.22|21.92|24.62|22.27|24.84|22.47|24.02|21.73|0
1657036200000|2022-07-05 15:50:00|24.59|22.25|24.89|22.52|24.89|22.52|24.24|21.93|0
1657036500000|2022-07-05 15:55:00|24.81|22.45|24.45|22.12|24.95|22.57|24.32|22|0
1657036800000|2022-07-05 16:00:00|24.53|22.2|24.18|21.88|24.95|22.57|24.05|21.76|0
1657037100000|2022-07-05 16:05:00|24.26|21.95|24.92|22.54|24.95|22.57|24.05|21.76|0
1657037400000|2022-07-05 16:10:00|24.95|22.57|23.08|20.89|25.28|22.88|22.77|20.6|0
1657037700000|2022-07-05 16:15:00|23.11|20.91|23.36|21.14|23.48|21.25|22.56|20.41|0
1657038000000|2022-07-05 16:20:00|23.32|21.1|24.54|22.2|24.54|22.2|22.98|20.79|0
1657038300000|2022-07-05 16:25:00|24.51|22.18|23.78|21.52|24.65|22.3|23.73|21.47|0
1657038600000|2022-07-05 16:30:00|23.84|21.57|23.65|21.39|24.05|21.76|23.51|21.27|0
1657038900000|2022-07-05 16:35:00|23.62|21.37|23.6|21.35|24.11|21.81|23.51|21.28|0
1657039200000|2022-07-05 16:40:00|23.51|21.28|22.9|20.72|23.7|21.45|22.72|20.56|0
1657039500000|2022-07-05 16:45:00|22.88|20.7|22.35|20.23|22.92|20.73|22.23|20.11|0
1657039800000|2022-07-05 16:50:00|22.38|20.25|22.43|20.3|22.51|20.37|22.02|19.92|0
1657040100000|2022-07-05 16:55:00|22.38|20.25|22.22|20.11|22.48|20.34|22.15|20.04|0
1657040400000|2022-07-05 17:00:00|22.28|20.15|23.03|20.84|23.03|20.84|22.2|20.08|0
1657040700000|2022-07-05 17:05:00|23.08|20.89|22.79|20.62|23.08|20.89|22.2|20.08|0
1657041000000|2022-07-05 17:10:00|22.82|20.65|23.27|21.05|23.35|21.12|22.77|20.6|0
1657041300000|2022-07-05 17:15:00|23.29|21.08|24.05|21.76|24.05|21.76|23.15|20.94|0
1657041600000|2022-07-05 17:20:00|24.02|21.73|23.97|21.68|24.38|22.06|23.83|21.56|0
1657041900000|2022-07-05 17:25:00|23.99|21.71|23.94|21.66|24.18|21.88|23.86|21.58|0
1657042200000|2022-07-05 17:30:00|23.91|21.63|24.29|21.98|24.29|21.98|23.67|21.41|0
1657042500000|2022-07-05 17:35:00|24.27|21.95|24.74|22.38|24.82|22.46|24.27|21.95|0
1657042800000|2022-07-05 17:40:00|24.76|22.41|24.48|22.15|25.1|22.71|24.46|22.13|0
1657043100000|2022-07-05 17:45:00|24.54|22.2|24.23|21.93|24.54|22.2|23.61|21.36|0
1657043400000|2022-07-05 17:50:00|24.21|21.9|24.38|22.06|24.45|22.13|24.1|21.8|0
1657043700000|2022-07-05 17:55:00|24.4|22.08|24.43|22.1|24.51|22.18|24.1|21.8|0
1657044000000|2022-07-05 18:00:00|24.48|22.15|25.24|22.84|25.29|22.89|24.21|21.9|0
1657044300000|2022-07-05 18:05:00|25.21|22.81|24.7|22.35|25.21|22.81|24.56|22.22|0
1657044600000|2022-07-05 18:10:00|24.76|22.4|24.95|22.58|25.18|22.78|24.7|22.35|0
1657044900000|2022-07-05 18:15:00|25.01|22.63|25.26|22.86|25.26|22.86|24.39|22.07|0
1657045200000|2022-07-05 18:20:00|25.23|22.83|25.53|23.13|25.53|23.13|24.92|22.55|0
1657045500000|2022-07-05 18:25:00|25.5|23.1|26.08|23.68|26.28|23.88|25.37|22.97|0
1657045800000|2022-07-05 18:30:00|26.14|23.74|26.81|24.41|26.81|24.41|26.14|23.74|0
1657046100000|2022-07-05 18:35:00|26.78|24.38|27.76|25.36|27.76|25.36|26.61|24.21|0
1657046400000|2022-07-05 18:40:00|27.79|25.39|27.29|24.89|27.82|25.42|27.18|24.78|0
1657046700000|2022-07-05 18:45:00|27.35|24.95|27.04|24.64|27.58|25.18|26.78|24.38|0
1657047000000|2022-07-05 18:50:00|27.01|24.61|27.21|24.81|27.26|24.86|26.89|24.49|0
1657047300000|2022-07-05 18:55:00|27.15|24.75|27.18|24.78|27.44|25.04|26.98|24.58|0
1657047600000|2022-07-05 19:00:00|27.21|24.81|27|24.6|27.29|24.89|26.47|24.07|0
1657047900000|2022-07-05 19:05:00|27.03|24.63|28.05|25.65|28.05|25.65|27.03|24.63|0
1657048200000|2022-07-05 19:10:00|28.03|25.63|26.43|24.03|28.17|25.77|24.95|22.57|0
1657048500000|2022-07-05 19:15:00|26.46|24.06|25.37|22.97|26.46|24.06|25.29|22.89|0
1657048800000|2022-07-05 19:20:00|25.42|23.02|26.66|24.26|26.71|24.31|25.42|23.02|0
1657049100000|2022-07-05 19:25:00|26.71|24.31|26.94|24.54|27.17|24.77|26.43|24.03|0
1657049400000|2022-07-05 19:30:00|26.88|24.48|27.23|24.83|27.23|24.83|26.48|24.08|0
1657049700000|2022-07-05 19:35:00|27.2|24.8|26.93|24.53|27.28|24.88|26.34|23.94|0
1657050000000|2022-07-05 19:40:00|27.07|24.67|27.19|24.79|27.33|24.93|26.93|24.53|0
1657050300000|2022-07-05 19:45:00|27.1|24.7|27.83|25.43|27.83|25.43|26.93|24.53|0
1657050600000|2022-07-05 19:50:00|27.63|25.23|27.51|25.11|27.63|25.23|26.78|24.38|0
1657050900000|2022-07-05 19:55:00|27.39|24.99|28.16|25.76|28.16|25.76|27.07|24.67|0
1657051200000|2022-07-05 20:00:00|28.13|25.73|26.56|24.16|28.2|25.8|26.3|23.9|0
1657051500000|2022-07-05 20:05:00|26.59|24.19|26.47|24.07|26.59|24.19|26.13|23.73|0
1657051800000|2022-07-05 20:10:00|26.44|24.04|26.24|23.84|26.5|24.1|26.22|23.82|0
1657052100000|2022-07-05 20:15:00|26.43|23.91|26.5|23.98|26.56|24.03|26.27|23.76|0
1657052400000|2022-07-05 20:20:00|26.56|24.03|26.65|24.12|26.68|24.14|26.5|23.98|0
1657052700000|2022-07-05 20:25:00|26.68|24.14|26.74|24.2|26.74|24.2|26.59|24.06|0
1657053000000|2022-07-05 20:30:00|26.71|24.17|26.76|24.21|26.83|24.28|26.68|24.14|0
1657053300000|2022-07-05 20:35:00|26.77|24.22|26.71|24.17|26.8|24.25|26.71|24.17|0
1657053600000|2022-07-05 20:40:00|26.74|24.19|26.71|24.17|26.8|24.25|26.65|24.11|0
1657053900000|2022-07-05 20:45:00|26.68|24.14|26.81|24.26|26.83|24.27|26.68|24.14|0
1657054200000|2022-07-05 20:50:00|26.77|24.22|26.77|24.22|26.83|24.27|26.74|24.19|0
1657054500000|2022-07-05 20:55:00|26.75|24.2|26.75|24.2|26.83|24.27|26.72|24.18|0
1657054800000|2022-07-05 21:00:00|26.73|24.19|26.77|24.22|26.77|24.22|26.73|24.19|0
1657055100000|2022-07-05 21:05:00|26.78|24.23|26.74|24.2|26.78|24.23|26.74|24.2|0
1657055400000|2022-07-05 21:10:00|26.76|24.19|26.75|24.2|26.76|24.21|26.74|24.19|0
1657055700000|2022-07-05 21:15:00|26.76|24.22|26.75|24.21|26.76|24.22|26.72|24.17|0
1657056000000|2022-07-05 21:20:00|26.74|24.19|26.76|24.21|26.76|24.21|26.73|24.19|0
1657056300000|2022-07-05 21:25:00|26.74|24.19|26.73|24.18|26.75|24.2|26.73|24.18|0
1657056600000|2022-07-05 21:30:00|26.72|24.17|26.71|24.17|26.72|24.17|26.71|24.17|0
1657056900000|2022-07-05 21:35:00|26.74|24.19|26.79|24.23|26.8|24.25|26.74|24.19|0
1657057200000|2022-07-05 21:40:00|26.75|24.2|26.7|24.15|26.76|24.21|26.7|24.15|0
1657057500000|2022-07-05 21:45:00|26.74|24.16|26.68|24.14|26.74|24.19|26.67|24.13|0
1657057800000|2022-07-05 21:50:00|26.67|24.13|26.73|24.18|26.74|24.19|26.67|24.13|0
1657058100000|2022-07-05 21:55:00|26.74|24.19|26.79|24.24|26.79|24.24|26.74|24.19|0
1657058400000|2022-07-05 22:00:00|27.29|24.69|27.18|24.59|27.33|24.73|26.88|24.32|0
1657058700000|2022-07-05 22:05:00|27.27|24.67|26.95|24.38|27.33|24.73|26.93|24.37|0
1657059000000|2022-07-05 22:10:00|26.97|24.4|27.33|24.73|27.36|24.76|26.87|24.31|0
1657059300000|2022-07-05 22:15:00|27.36|24.76|27.58|24.95|27.7|25.06|27.33|24.73|0
1657059600000|2022-07-05 22:20:00|27.61|24.98|27.18|24.59|27.61|24.98|27.15|24.56|0
1657059900000|2022-07-05 22:25:00|27.15|24.56|27.02|24.45|27.28|24.68|26.96|24.39|0
1657060200000|2022-07-05 22:30:00|26.99|24.42|27.05|24.48|27.24|24.64|26.99|24.42|0
1657060500000|2022-07-05 22:35:00|27.02|24.45|27.11|24.53|27.17|24.59|26.96|24.39|0
1657060800000|2022-07-05 22:40:00|27.1|24.52|26.84|24.28|27.1|24.52|26.69|24.14|0
1657061100000|2022-07-05 22:45:00|26.82|24.27|26.84|24.28|26.9|24.33|26.67|24.13|0
1657061400000|2022-07-05 22:50:00|26.85|24.29|26.65|24.11|26.93|24.36|26.65|24.11|0
1657061700000|2022-07-05 22:55:00|26.67|24.13|26.8|24.25|26.83|24.28|26.64|24.1|0
1657062000000|2022-07-05 23:00:00|26.83|24.28|26.98|24.41|27|24.43|26.74|24.2|0
1657062300000|2022-07-05 23:05:00|27|24.43|26.92|24.36|27.08|24.5|26.91|24.34|0
1657062600000|2022-07-05 23:10:00|26.91|24.34|26.8|24.25|26.94|24.37|26.77|24.22|0
1657062900000|2022-07-05 23:15:00|26.77|24.22|26.69|24.15|26.8|24.25|26.68|24.14|0
1657063200000|2022-07-05 23:20:00|26.68|24.14|26.68|24.14|26.77|24.22|26.68|24.14|0
1657063500000|2022-07-05 23:25:00|26.66|24.12|26.38|23.86|26.71|24.16|26.38|23.86|0
1657063800000|2022-07-05 23:30:00|26.35|23.84|25.97|23.5|26.38|23.86|25.96|23.49|0
1657064100000|2022-07-05 23:35:00|25.99|23.51|26.06|23.58|26.08|23.59|25.87|23.41|0
1657064400000|2022-07-05 23:40:00|26.02|23.54|25.94|23.47|26.19|23.7|25.9|23.43|0
1657064700000|2022-07-05 23:45:00|25.93|23.46|25.9|23.43|26.06|23.58|25.84|23.38|0
1657065000000|2022-07-05 23:50:00|25.93|23.46|25.63|23.19|25.96|23.48|25.59|23.15|0
1657065300000|2022-07-05 23:55:00|25.6|23.16|25.75|23.3|25.75|23.3|25.51|23.08|0
1657065600000|2022-07-06 00:00:00|25.84|23.38|26.14|23.65|26.49|23.97|25.84|23.37|0
1657065900000|2022-07-06 00:05:00|26.22|23.72|26.4|23.88|26.52|23.99|26.16|23.67|0
1657066200000|2022-07-06 00:10:00|26.46|23.94|26.44|23.92|26.52|23.99|26.19|23.69|0
1657066500000|2022-07-06 00:15:00|26.4|23.88|26.73|24.18|26.85|24.29|26.4|23.88|0
1657066800000|2022-07-06 00:20:00|26.74|24.19|26.24|23.75|26.74|24.19|26.19|23.69|0
1657067100000|2022-07-06 00:25:00|26.26|23.76|26.42|23.91|26.56|24.03|26.16|23.66|0
1657067400000|2022-07-06 00:30:00|26.44|23.92|26.6|24.07|26.65|24.11|26.36|23.85|0
1657067700000|2022-07-06 00:35:00|26.57|24.04|26.44|23.92|26.75|24.21|26.32|23.81|0
1657068000000|2022-07-06 00:40:00|26.45|23.93|27.58|24.95|27.58|24.95|26.36|23.85|0
1657068300000|2022-07-06 00:45:00|27.67|25.04|27.89|25.23|28.08|25.4|27.48|24.87|0
1657068600000|2022-07-06 00:50:00|27.92|25.26|27.76|25.12|28.07|25.4|27.73|25.09|0
1657068900000|2022-07-06 00:55:00|27.81|25.16|27.81|25.16|28.04|25.37|27.73|25.09|0
1657069200000|2022-07-06 01:00:00|27.82|25.17|27.85|25.2|27.85|25.2|27.7|25.06|0
1657069500000|2022-07-06 01:05:00|27.88|25.23|28.51|25.8|28.59|25.87|27.88|25.23|0
1657069800000|2022-07-06 01:10:00|28.55|25.83|28.26|25.57|28.58|25.86|28.18|25.5|0
1657070100000|2022-07-06 01:15:00|28.23|25.54|27.9|25.24|28.23|25.54|27.77|25.13|0
1657070400000|2022-07-06 01:20:00|27.86|25.21|28.79|26.05|28.79|26.05|27.63|25|0
1657070700000|2022-07-06 01:25:00|28.74|26.01|28.36|25.66|28.82|26.08|28.21|25.52|0
1657071000000|2022-07-06 01:30:00|28.3|25.61|28.14|25.46|28.46|25.75|28.06|25.39|0
1657071300000|2022-07-06 01:35:00|28.21|25.52|27.49|24.87|28.28|25.59|27.48|24.86|0
1657071600000|2022-07-06 01:40:00|27.43|24.82|27|24.43|27.54|24.91|26.79|24.24|0
1657071900000|2022-07-06 01:45:00|26.91|24.35|27.2|24.61|27.26|24.66|26.85|24.29|0
1657072200000|2022-07-06 01:50:00|27.24|24.65|27.49|24.87|27.52|24.9|27.15|24.57|0
1657072500000|2022-07-06 01:55:00|27.47|24.86|27.29|24.69|27.58|24.95|27.27|24.68|0
1657072800000|2022-07-06 02:00:00|27.33|24.73|27.65|25.02|27.83|25.18|27.33|24.73|0
1657073100000|2022-07-06 02:05:00|27.58|24.95|27.67|25.03|27.67|25.03|27.33|24.73|0
1657073400000|2022-07-06 02:10:00|27.61|24.98|27.38|24.77|27.65|25.02|27.35|24.74|0
1657073700000|2022-07-06 02:15:00|27.39|24.78|27.06|24.48|27.48|24.87|27|24.42|0
1657074000000|2022-07-06 02:20:00|27.09|24.51|26.96|24.4|27.27|24.67|26.81|24.26|0
1657074300000|2022-07-06 02:25:00|26.99|24.42|27.22|24.63|27.3|24.7|26.9|24.34|0
1657074600000|2022-07-06 02:30:00|27.24|24.64|27.08|24.5|27.48|24.86|27.08|24.5|0
1657074900000|2022-07-06 02:35:00|27.1|24.52|27.07|24.49|27.27|24.67|27.02|24.45|0
1657075200000|2022-07-06 02:40:00|27.04|24.46|26.85|24.3|27.08|24.5|26.78|24.23|0
1657075500000|2022-07-06 02:45:00|26.84|24.28|26.42|23.9|26.93|24.36|26.4|23.89|0
1657075800000|2022-07-06 02:50:00|26.39|23.88|26.42|23.9|26.54|24.01|26.33|23.82|0
1657076100000|2022-07-06 02:55:00|26.45|23.93|26.75|24.2|26.87|24.31|26.43|23.91|0
1657076400000|2022-07-06 03:00:00|26.76|24.21|26.87|24.31|26.87|24.31|26.58|24.05|0
1657076700000|2022-07-06 03:05:00|26.9|24.33|26.92|24.36|27.02|24.44|26.79|24.24|0
1657077000000|2022-07-06 03:10:00|26.89|24.33|26.8|24.25|26.92|24.36|26.53|24.01|0
1657077300000|2022-07-06 03:15:00|26.77|24.22|26.55|24.02|26.86|24.3|26.28|23.78|0
1657077600000|2022-07-06 03:20:00|26.53|24.01|26.24|23.74|26.53|24.01|26.07|23.59|0
1657077900000|2022-07-06 03:25:00|26.27|23.76|26.31|23.8|26.31|23.8|25.97|23.5|0
1657078200000|2022-07-06 03:30:00|26.28|23.78|26.49|23.96|26.59|24.06|26.22|23.72|0
1657078500000|2022-07-06 03:35:00|26.5|23.98|26.7|24.15|26.85|24.29|26.43|23.91|0
1657078800000|2022-07-06 03:40:00|26.71|24.17|26.97|24.4|27.09|24.51|26.61|24.07|0
1657079100000|2022-07-06 03:45:00|27|24.43|27.09|24.51|27.09|24.51|26.94|24.37|0
1657079400000|2022-07-06 03:50:00|27.12|24.54|27.18|24.59|27.3|24.7|27.1|24.52|0
1657079700000|2022-07-06 03:55:00|27.15|24.56|27.45|24.84|27.48|24.87|27.06|24.48|0
1657080000000|2022-07-06 04:00:00|27.39|24.78|27.11|24.53|27.42|24.81|26.87|24.31|0
1657080300000|2022-07-06 04:05:00|27.13|24.55|27.17|24.59|27.18|24.59|27.02|24.45|0
1657080600000|2022-07-06 04:10:00|27.22|24.63|26.99|24.42|27.25|24.66|26.93|24.37|0
1657080900000|2022-07-06 04:15:00|27.04|24.46|26.97|24.41|27.05|24.47|26.88|24.32|0
1657081200000|2022-07-06 04:20:00|26.99|24.42|27.22|24.62|27.39|24.78|26.99|24.42|0
1657081500000|2022-07-06 04:25:00|27.23|24.64|26.93|24.36|27.26|24.67|26.93|24.36|0
1657081800000|2022-07-06 04:30:00|26.91|24.35|26.71|24.17|26.96|24.39|26.39|23.87|0
1657082100000|2022-07-06 04:35:00|26.65|24.12|26.83|24.28|26.86|24.31|26.65|24.12|0
1657082400000|2022-07-06 04:40:00|26.86|24.31|26.74|24.2|26.86|24.31|26.74|24.2|0
1657082700000|2022-07-06 04:45:00|26.77|24.22|26.59|24.06|26.8|24.25|26.5|23.98|0
1657083000000|2022-07-06 04:50:00|26.58|24.04|26.44|23.92|26.59|24.06|26.4|23.88|0
1657083300000|2022-07-06 04:55:00|26.43|23.91|26.56|24.03|26.62|24.08|26.41|23.9|0
1657083600000|2022-07-06 05:00:00|26.59|24.06|26.2|23.71|26.66|24.12|26.2|23.71|0
1657083900000|2022-07-06 05:05:00|26.17|23.68|26.3|23.8|26.45|23.93|26.05|23.57|0
1657084200000|2022-07-06 05:10:00|26.33|23.82|26.62|24.08|26.68|24.14|26.29|23.78|0
1657084500000|2022-07-06 05:15:00|26.6|24.07|26.62|24.08|26.68|24.14|26.38|23.86|0
1657084800000|2022-07-06 05:20:00|26.65|24.11|26.36|23.85|26.74|24.19|26.32|23.81|0
1657085100000|2022-07-06 05:25:00|26.33|23.82|26.27|23.77|26.46|23.94|26.17|23.67|0
1657085400000|2022-07-06 05:30:00|26.33|23.82|26.05|23.57|26.34|23.84|25.99|23.51|0
1657085700000|2022-07-06 05:35:00|26.08|23.59|25.85|23.39|26.21|23.71|25.84|23.38|0
1657086000000|2022-07-06 05:40:00|25.9|23.43|25.99|23.51|26.1|23.62|25.82|23.36|0
1657086300000|2022-07-06 05:45:00|26.06|23.58|26.25|23.75|26.49|23.97|26.04|23.56|0
1657086600000|2022-07-06 05:50:00|26.28|23.78|25.81|23.35|26.34|23.83|25.81|23.35|0
1657086900000|2022-07-06 05:55:00|25.84|23.38|25.34|22.93|25.87|23.4|25.31|22.9|0
1657087200000|2022-07-06 06:00:00|25.31|22.9|24.77|22.41|25.37|22.95|24.77|22.41|0
1657087500000|2022-07-06 06:05:00|24.71|22.36|24.45|22.13|24.74|22.38|24.4|22.08|0
1657087800000|2022-07-06 06:10:00|24.47|22.14|24.82|22.46|24.91|22.53|24.29|21.97|0
1657088100000|2022-07-06 06:15:00|24.79|22.43|24.95|22.57|25.14|22.74|24.72|22.37|0
1657088400000|2022-07-06 06:20:00|25.05|22.66|25.05|22.66|25.34|22.92|24.89|22.52|0
1657088700000|2022-07-06 06:25:00|25.08|22.69|25.19|22.79|25.29|22.88|24.88|22.51|0
1657089000000|2022-07-06 06:30:00|25.22|22.82|25.05|22.66|25.45|23.03|25.03|22.65|0
1657089300000|2022-07-06 06:35:00|25.02|22.63|24.94|22.57|25.19|22.79|24.93|22.56|0
1657089600000|2022-07-06 06:40:00|24.96|22.58|25.85|23.39|25.88|23.41|24.93|22.56|0
1657089900000|2022-07-06 06:45:00|25.88|23.41|25.96|23.49|25.96|23.49|25.57|23.13|0
1657090200000|2022-07-06 06:50:00|25.93|23.46|25.93|23.46|25.95|23.48|25.64|23.2|0
1657090500000|2022-07-06 06:55:00|25.95|23.48|26.69|24.15|26.69|24.15|25.92|23.45|0
1657090800000|2022-07-06 07:00:00|26.66|24.12|27.46|24.85|28.18|25.49|26.66|24.12|0
1657091100000|2022-07-06 07:05:00|27.37|24.97|26.99|24.59|27.86|25.46|26.93|24.53|0
1657091400000|2022-07-06 07:10:00|27.06|24.66|26.89|24.49|27.36|24.96|26.75|24.35|0
1657091700000|2022-07-06 07:15:00|26.86|24.46|27.3|24.9|27.3|24.9|26.86|24.46|0
1657092000000|2022-07-06 07:20:00|27.34|24.94|28.05|25.65|28.85|26.45|27.31|24.91|0
1657092300000|2022-07-06 07:25:00|27.99|25.59|28.29|25.89|28.66|26.26|27.97|25.57|0
1657092600000|2022-07-06 07:30:00|28.35|25.95|28.3|25.9|28.66|26.26|28.24|25.84|0
1657092900000|2022-07-06 07:35:00|28.33|25.93|28.36|25.96|28.69|26.29|28.09|25.69|0
1657093200000|2022-07-06 07:40:00|28.46|26.06|28.57|26.17|28.69|26.29|28.33|25.93|0
1657093500000|2022-07-06 07:45:00|28.55|26.15|28.12|25.72|28.61|26.21|27.94|25.54|0
1657093800000|2022-07-06 07:50:00|28.15|25.75|28|25.6|28.46|26.06|27.85|25.45|0
1657094100000|2022-07-06 07:55:00|27.94|25.54|27.83|25.43|28.12|25.72|27.73|25.33|0
1657094400000|2022-07-06 08:00:00|27.79|25.39|27|24.6|28.03|25.63|26.94|24.54|0
1657094700000|2022-07-06 08:05:00|26.98|24.58|27.67|25.27|27.82|25.42|26.85|24.45|0
1657095000000|2022-07-06 08:10:00|27.65|25.25|27.86|25.46|28.05|25.65|27.61|25.21|0
1657095300000|2022-07-06 08:15:00|27.92|25.52|27.2|24.8|27.92|25.52|27.14|24.74|0
1657095600000|2022-07-06 08:20:00|27.17|24.77|27.24|24.84|27.4|25|27.08|24.68|0
1657095900000|2022-07-06 08:25:00|27.25|24.85|26.64|24.24|27.28|24.88|26.64|24.24|0
1657096200000|2022-07-06 08:30:00|26.63|24.23|26.26|23.86|26.63|24.23|26.19|23.79|0
1657096500000|2022-07-06 08:35:00|26.27|23.87|26.36|23.96|26.57|24.17|26.16|23.76|0
1657096800000|2022-07-06 08:40:00|26.33|23.93|25.85|23.45|26.34|23.94|25.71|23.31|0
1657097100000|2022-07-06 08:45:00|25.86|23.46|25.76|23.36|26.05|23.65|25.75|23.35|0
1657097400000|2022-07-06 08:50:00|25.79|23.39|26.83|24.43|26.93|24.53|25.71|23.31|0
1657097700000|2022-07-06 08:55:00|26.85|24.45|26.44|24.04|26.99|24.59|26.44|24.04|0
1657098000000|2022-07-06 09:00:00|26.5|24.1|26.09|23.69|26.62|24.22|26.09|23.69|0
1657098300000|2022-07-06 09:05:00|26.11|23.71|26.51|24.11|26.51|24.11|25.99|23.59|0
1657098600000|2022-07-06 09:10:00|26.53|24.13|26.24|23.84|26.64|24.24|26.14|23.74|0
1657098900000|2022-07-06 09:15:00|26.23|23.83|26.61|24.21|26.7|24.3|25.99|23.59|0
1657099200000|2022-07-06 09:20:00|26.63|24.23|27.07|24.67|27.07|24.67|26.61|24.21|0
1657099500000|2022-07-06 09:25:00|27.1|24.7|27.37|24.97|27.39|24.99|27.01|24.61|0
1657099800000|2022-07-06 09:30:00|27.36|24.96|27.1|24.7|27.45|25.05|27.04|24.64|0
1657100100000|2022-07-06 09:35:00|27.13|24.73|26.81|24.41|27.17|24.77|26.72|24.32|0
1657100400000|2022-07-06 09:40:00|26.82|24.42|27.31|24.91|27.39|24.99|26.81|24.41|0
1657100700000|2022-07-06 09:45:00|27.27|24.87|27.33|24.93|27.44|25.04|27.07|24.67|0
1657101000000|2022-07-06 09:50:00|27.34|24.94|27.74|25.34|27.84|25.44|27.18|24.78|0
1657101300000|2022-07-06 09:55:00|27.81|25.41|27.7|25.3|27.9|25.5|27.59|25.19|0
1657101600000|2022-07-06 10:00:00|27.72|25.32|27.7|25.3|27.97|25.57|27.64|25.24|0
1657101900000|2022-07-06 10:05:00|27.76|25.36|27.81|25.41|28.09|25.69|27.72|25.32|0
1657102200000|2022-07-06 10:10:00|27.82|25.42|27.75|25.35|27.82|25.42|27.57|25.17|0
1657102500000|2022-07-06 10:15:00|27.73|25.33|27.69|25.29|27.88|25.48|27.64|25.24|0
1657102800000|2022-07-06 10:20:00|27.67|25.27|28.17|25.77|28.2|25.8|27.64|25.24|0
1657103100000|2022-07-06 10:25:00|28.2|25.8|28.13|25.73|28.23|25.83|27.94|25.54|0
1657103400000|2022-07-06 10:30:00|28.2|25.8|28.22|25.82|28.32|25.92|28.11|25.71|0
1657103700000|2022-07-06 10:35:00|28.23|25.83|28.05|25.65|28.29|25.89|27.95|25.55|0
1657104000000|2022-07-06 10:40:00|27.96|25.56|27.49|25.09|27.96|25.56|27.4|25|0
1657104300000|2022-07-06 10:45:00|27.5|25.1|27.36|24.96|27.55|25.15|27.21|24.81|0
1657104600000|2022-07-06 10:50:00|27.34|24.94|27.05|24.65|27.52|25.12|27.05|24.65|0
1657104900000|2022-07-06 10:55:00|27.07|24.67|27.4|25|27.4|25|27.02|24.62|0
1657105200000|2022-07-06 11:00:00|27.33|24.93|27.05|24.65|27.33|24.93|27.02|24.62|0
1657105500000|2022-07-06 11:05:00|27.08|24.68|26.96|24.56|27.14|24.74|26.82|24.42|0
1657105800000|2022-07-06 11:10:00|26.99|24.59|26.87|24.47|26.99|24.59|26.79|24.39|0
1657106100000|2022-07-06 11:15:00|26.9|24.5|27.09|24.69|27.16|24.76|26.79|24.39|0
1657106400000|2022-07-06 11:20:00|27.1|24.7|27.07|24.67|27.13|24.73|26.93|24.53|0
1657106700000|2022-07-06 11:25:00|27.06|24.66|26.84|24.44|27.25|24.85|26.79|24.39|0
1657107000000|2022-07-06 11:30:00|26.83|24.43|26.93|24.53|27.04|24.64|26.76|24.36|0
1657107300000|2022-07-06 11:35:00|26.96|24.56|26.96|24.56|27.04|24.64|26.84|24.44|0
1657107600000|2022-07-06 11:40:00|26.98|24.58|26.54|24.14|26.98|24.58|26.41|24.01|0
1657107900000|2022-07-06 11:45:00|26.53|24.13|26.17|23.77|26.53|24.13|26.13|23.73|0
1657108200000|2022-07-06 11:50:00|26.19|23.79|26.27|23.87|26.33|23.93|25.93|23.53|0
1657108500000|2022-07-06 11:55:00|26.25|23.85|26.41|24.01|26.41|24.01|26.16|23.76|0
1657108800000|2022-07-06 12:00:00|26.32|23.92|25.87|23.47|26.38|23.98|25.68|23.28|0
1657109100000|2022-07-06 12:05:00|25.82|23.42|26.46|24.06|26.69|24.29|25.76|23.36|0
1657109400000|2022-07-06 12:10:00|26.52|24.12|26.52|24.12|26.58|24.18|26.18|23.78|0
1657109700000|2022-07-06 12:15:00|26.55|24.15|26.75|24.35|26.86|24.46|26.46|24.06|0
1657110000000|2022-07-06 12:20:00|26.78|24.38|27.15|24.75|27.18|24.78|26.76|24.36|0
1657110300000|2022-07-06 12:25:00|27.18|24.78|26.95|24.55|27.18|24.78|26.83|24.43|0
1657110600000|2022-07-06 12:30:00|27.03|24.63|27.29|24.89|27.35|24.95|26.95|24.55|0
1657110900000|2022-07-06 12:35:00|27.26|24.86|27.67|25.27|27.73|25.33|27.23|24.83|0
1657111200000|2022-07-06 12:40:00|27.7|25.3|28.32|25.92|28.32|25.92|27.35|24.95|0
1657111500000|2022-07-06 12:45:00|28.29|25.89|28.77|26.37|28.8|26.4|28.23|25.83|0
1657111800000|2022-07-06 12:50:00|28.71|26.31|28.2|25.8|28.72|26.32|28.09|25.69|0
1657112100000|2022-07-06 12:55:00|28.17|25.77|28.08|25.68|28.23|25.83|27.87|25.47|0
1657112400000|2022-07-06 13:00:00|28.05|25.65|27.96|25.56|28.29|25.89|27.96|25.56|0
1657112700000|2022-07-06 13:05:00|27.99|25.59|28.22|25.82|28.28|25.88|27.93|25.53|0
1657113000000|2022-07-06 13:10:00|28.25|25.85|28.4|26|28.58|26.18|28.22|25.82|0
1657113300000|2022-07-06 13:15:00|28.43|26.03|28.1|25.7|28.46|26.06|27.99|25.59|0
1657113600000|2022-07-06 13:20:00|28.13|25.73|28.73|26.33|28.88|26.48|27.96|25.56|0
1657113900000|2022-07-06 13:25:00|28.76|26.36|28.64|26.24|28.94|26.54|28.28|25.88|0
1657114200000|2022-07-06 13:30:00|28.67|26.27|29.74|27.34|30.56|28.16|28.34|25.94|0
1657114500000|2022-07-06 13:35:00|29.84|27.44|27.88|25.48|29.84|27.44|27.79|25.39|0
1657114800000|2022-07-06 13:40:00|27.85|25.45|28.4|26|28.76|26.36|27.44|25.04|0
1657115100000|2022-07-06 13:45:00|28.43|26.03|27.27|24.87|28.58|26.18|27.04|24.64|0
1657115400000|2022-07-06 13:50:00|27.32|24.92|27.36|24.96|27.95|25.55|26.9|24.5|0
1657115700000|2022-07-06 13:55:00|27.39|24.99|28.35|25.95|28.76|26.36|26.98|24.58|0
1657116000000|2022-07-06 14:00:00|27.95|25.55|27.58|25.18|28.38|25.98|26.92|24.52|0
1657116300000|2022-07-06 14:05:00|27.62|25.22|29.71|27.31|30.02|27.62|27.59|25.19|0
1657116600000|2022-07-06 14:10:00|29.61|27.21|27.21|24.81|29.68|27.28|26.69|24.29|0
1657116900000|2022-07-06 14:15:00|27.27|24.87|27.31|24.91|27.74|25.34|26.83|24.43|0
1657117200000|2022-07-06 14:20:00|27.24|24.84|28.12|25.72|28.45|26.05|27.01|24.61|0
1657117500000|2022-07-06 14:25:00|27.97|25.57|28.82|26.42|29.25|26.85|27.65|25.25|0
1657117800000|2022-07-06 14:30:00|28.85|26.45|28.38|25.98|29.26|26.86|28.31|25.91|0
1657118100000|2022-07-06 14:35:00|28.37|25.97|28.28|25.88|28.64|26.24|27.98|25.58|0
1657118400000|2022-07-06 14:40:00|28.37|25.97|28.24|25.84|28.46|26.06|27.24|24.84|0
1657118700000|2022-07-06 14:45:00|28.27|25.87|27.21|24.81|28.5|26.1|27.21|24.81|0
1657119000000|2022-07-06 14:50:00|27.15|24.75|27.56|25.16|27.74|25.34|26.89|24.49|0
1657119300000|2022-07-06 14:55:00|27.59|25.19|27.74|25.34|27.97|25.57|27.12|24.72|0
1657119600000|2022-07-06 15:00:00|27.77|25.37|26.43|24.03|27.85|25.45|26.21|23.81|0
1657119900000|2022-07-06 15:05:00|26.38|23.98|26.88|24.48|27.2|24.8|26.33|23.93|0
1657120200000|2022-07-06 15:10:00|26.84|24.44|27.26|24.86|27.35|24.95|26.46|24.06|0
1657120500000|2022-07-06 15:15:00|27.23|24.83|27.68|25.28|27.75|25.35|27.23|24.83|0
1657120800000|2022-07-06 15:20:00|27.71|25.31|27.62|25.22|27.88|25.48|27.3|24.9|0
1657121100000|2022-07-06 15:25:00|27.68|25.28|27.38|24.98|27.68|25.28|26.81|24.41|0
1657121400000|2022-07-06 15:30:00|27.29|24.89|27|24.6|27.5|25.1|26.35|23.95|0
1657121700000|2022-07-06 15:35:00|26.97|24.57|27.16|24.76|27.32|24.92|26.86|24.46|0
1657122000000|2022-07-06 15:40:00|27.17|24.77|26.63|24.23|27.17|24.77|26.49|24.09|0
1657122300000|2022-07-06 15:45:00|26.55|24.15|27.09|24.69|27.35|24.95|26.29|23.89|0
1657122600000|2022-07-06 15:50:00|27.14|24.74|26.48|24.08|27.52|25.12|26.36|23.96|0
1657122900000|2022-07-06 15:55:00|26.62|24.22|27.08|24.68|27.19|24.79|26.42|24.02|0
1657123200000|2022-07-06 16:00:00|27.06|24.66|26.88|24.48|27.37|24.97|26.62|24.22|0
1657123500000|2022-07-06 16:05:00|26.97|24.57|26.82|24.42|27.49|25.09|26.63|24.23|0
1657123800000|2022-07-06 16:10:00|26.88|24.48|27.63|25.23|27.63|25.23|26.71|24.31|0
1657124100000|2022-07-06 16:15:00|27.6|25.2|27.34|24.94|27.72|25.32|27.22|24.82|0
1657124400000|2022-07-06 16:20:00|27.37|24.97|26.94|24.54|27.57|25.17|26.85|24.45|0
1657124700000|2022-07-06 16:25:00|26.91|24.51|27.4|25|27.45|25.05|26.91|24.51|0
1657125000000|2022-07-06 16:30:00|27.42|25.02|27.42|25.02|27.45|25.05|27.08|24.68|0
1657125300000|2022-07-06 16:35:00|27.45|25.05|27.45|25.05|27.86|25.46|27.34|24.94|0
1657125600000|2022-07-06 16:40:00|27.48|25.08|27.77|25.37|27.89|25.49|27.28|24.88|0
1657125900000|2022-07-06 16:45:00|27.74|25.34|27.51|25.11|27.83|25.43|27.48|25.08|0
1657126200000|2022-07-06 16:50:00|27.54|25.14|27.54|25.14|27.6|25.2|27.07|24.67|0
1657126500000|2022-07-06 16:55:00|27.57|25.17|27.74|25.34|27.89|25.49|27.39|24.99|0
1657126800000|2022-07-06 17:00:00|27.77|25.37|28.27|25.87|28.48|26.08|27.77|25.37|0
1657127100000|2022-07-06 17:05:00|28.36|25.96|28.84|26.44|29.02|26.62|28.33|25.93|0
1657127400000|2022-07-06 17:10:00|28.81|26.41|27.77|25.37|28.84|26.44|27.65|25.25|0
1657127700000|2022-07-06 17:15:00|27.83|25.43|27.77|25.37|27.91|25.51|27.47|25.07|0
1657128000000|2022-07-06 17:20:00|27.8|25.4|27.59|25.19|27.94|25.54|27.47|25.07|0
1657128300000|2022-07-06 17:25:00|27.62|25.22|27.35|24.95|27.71|25.31|27.18|24.78|0
1657128600000|2022-07-06 17:30:00|27.29|24.89|27.42|25.02|27.56|25.16|27.21|24.81|0
1657128900000|2022-07-06 17:35:00|27.44|25.04|27.61|25.21|27.73|25.33|27.35|24.95|0
1657129200000|2022-07-06 17:40:00|27.67|25.27|27.53|25.13|27.79|25.39|27.32|24.92|0
1657129500000|2022-07-06 17:45:00|27.5|25.1|27.79|25.39|27.91|25.51|27.5|25.1|0
1657129800000|2022-07-06 17:50:00|27.82|25.42|27.94|25.54|27.97|25.57|27.73|25.33|0
1657130100000|2022-07-06 17:55:00|27.97|25.57|27.98|25.58|28.2|25.8|27.76|25.36|0
1657130400000|2022-07-06 18:00:00|27.96|25.56|27.91|25.03|28.59|26.19|27.3|24.42|0
1657130700000|2022-07-06 18:05:00|28.08|25.2|28.21|25.33|29.81|26.93|28.06|25.18|0
1657131000000|2022-07-06 18:10:00|28.18|25.3|28.75|25.87|28.78|25.9|26.26|23.38|0
1657131300000|2022-07-06 18:15:00|28.77|25.89|27.77|24.89|28.77|25.89|27.55|24.67|0
1657131600000|2022-07-06 18:20:00|27.68|24.8|28.24|25.36|28.42|25.54|27.68|24.8|0
1657131900000|2022-07-06 18:25:00|28.18|25.3|30.14|27.26|30.14|27.26|27.48|24.6|0
1657132200000|2022-07-06 18:30:00|30.28|27.4|31.04|28.16|31.69|28.81|29.74|26.86|0
1657132500000|2022-07-06 18:35:00|31.17|28.29|31.14|28.26|31.72|28.84|30.28|27.4|0
1657132800000|2022-07-06 18:40:00|31.17|28.29|30.38|27.5|32.63|29.75|25.58|22.7|0
1657133100000|2022-07-06 18:45:00|30.47|27.59|29.62|26.74|30.89|28.01|29.56|26.68|0
1657133400000|2022-07-06 18:50:00|29.59|26.71|29.84|26.96|30.06|27.18|29.31|26.43|0
1657133700000|2022-07-06 18:55:00|29.68|26.8|30.18|27.3|30.25|27.37|29.53|26.65|0
1657134000000|2022-07-06 19:00:00|30.25|27.37|29.86|26.98|30.28|27.4|29.47|26.59|0
1657134300000|2022-07-06 19:05:00|29.89|27.01|30.23|27.35|30.33|27.45|29.59|26.71|0
1657134600000|2022-07-06 19:10:00|30.33|27.45|31.06|28.18|31.06|28.18|30.17|27.29|0
1657134900000|2022-07-06 19:15:00|31.03|28.15|31.06|28.18|31.32|28.44|30.55|27.67|0
1657135200000|2022-07-06 19:20:00|31.03|28.15|31.68|28.8|31.71|28.83|31.01|28.13|0
1657135500000|2022-07-06 19:25:00|31.71|28.83|31.64|28.76|31.74|28.86|31.28|28.4|0
1657135800000|2022-07-06 19:30:00|31.61|28.73|31.91|29.03|31.94|29.06|31.28|28.4|0
1657136100000|2022-07-06 19:35:00|31.94|29.06|29.87|26.99|32.19|29.31|29.81|26.93|0
1657136400000|2022-07-06 19:40:00|29.81|26.93|29.19|26.79|29.93|27.23|29.01|26.61|0
1657136700000|2022-07-06 19:45:00|29.16|26.76|28.99|26.59|29.62|27.22|28.76|26.36|0
1657137000000|2022-07-06 19:50:00|29.09|26.69|27.69|24.81|29.09|26.69|27.36|24.49|0
1657137300000|2022-07-06 19:55:00|27.63|24.75|29.08|26.2|29.23|26.35|27.48|24.6|0
1657137600000|2022-07-06 20:00:00|29.2|26.32|28.96|26.56|29.36|26.68|28.84|26.2|0
1657137900000|2022-07-06 20:05:00|28.99|26.59|29.3|26.9|29.46|27.06|28.99|26.59|0
1657138200000|2022-07-06 20:10:00|29.27|26.87|29.27|26.87|29.49|27.09|29.18|26.78|0
1657138500000|2022-07-06 20:15:00|29.44|26.64|29.56|26.76|29.56|26.76|29.41|26.61|0
1657138800000|2022-07-06 20:20:00|29.59|26.79|29.59|26.79|29.62|26.82|29.47|26.67|0
1657139100000|2022-07-06 20:25:00|29.6|26.8|29.59|26.79|29.65|26.85|29.56|26.76|0
1657139400000|2022-07-06 20:30:00|29.56|26.76|29.45|26.65|29.56|26.76|29.4|26.6|0
1657139700000|2022-07-06 20:35:00|29.46|26.66|29.46|26.66|29.65|26.85|29.43|26.63|0
1657140000000|2022-07-06 20:40:00|29.56|26.76|29.55|26.75|29.62|26.82|29.46|26.66|0
1657140300000|2022-07-06 20:45:00|29.52|26.72|28.97|26.21|29.59|26.79|28.9|26.15|0
1657140600000|2022-07-06 20:50:00|28.93|26.18|29.06|26.29|29.06|26.29|28.9|26.15|0
1657140900000|2022-07-06 20:55:00|29.13|26.35|29.21|26.42|29.21|26.42|29.09|26.32|0
1657141200000|2022-07-06 21:00:00|29.18|26.4|29.17|26.39|29.18|26.4|29.15|26.37|0
1657141500000|2022-07-06 21:05:00|29.18|26.4|29.17|26.39|29.2|26.42|29.16|26.38|0
1657141800000|2022-07-06 21:10:00|29.16|26.38|29.16|26.38|29.16|26.38|29.14|26.36|0
1657142100000|2022-07-06 21:15:00|29.17|26.39|29.21|26.43|29.27|26.48|29.16|26.38|0
1657142400000|2022-07-06 21:20:00|29.22|26.44|29.2|26.42|29.22|26.44|29.19|26.41|0
1657142700000|2022-07-06 21:25:00|29.19|26.41|29.18|26.4|29.19|26.41|29.17|26.39|0
1657143000000|2022-07-06 21:30:00|29.17|26.39|29.17|26.39|29.18|26.4|29.16|26.38|0
1657143300000|2022-07-06 21:35:00|29.16|26.4|29.18|26.4|29.18|26.4|29.16|26.4|0
1657143600000|2022-07-06 21:40:00|29.17|26.39|29.16|26.39|29.18|26.4|29.16|26.39|0
1657143900000|2022-07-06 21:45:00|29.19|26.41|29.18|26.4|29.23|26.44|29.18|26.4|0
1657144200000|2022-07-06 21:50:00|29.19|26.41|29.23|26.45|29.23|26.45|29.18|26.4|0
1657144500000|2022-07-06 21:55:00|29.22|26.44|29.12|26.35|29.26|26.47|29.12|26.35|0
1657144800000|2022-07-06 22:00:00|29.1|26.32|29.21|26.43|29.34|26.54|29.1|26.32|0
1657145100000|2022-07-06 22:05:00|29.24|26.46|29.25|26.47|29.34|26.54|29.24|26.46|0
1657145400000|2022-07-06 22:10:00|29.27|26.48|28.88|26.13|29.27|26.48|28.88|26.13|0
1657145700000|2022-07-06 22:15:00|28.9|26.15|28.98|26.22|29.01|26.25|28.85|26.1|0
1657146000000|2022-07-06 22:20:00|28.99|26.23|29.24|26.45|29.27|26.48|28.98|26.22|0
1657146300000|2022-07-06 22:25:00|29.2|26.42|29.04|26.28|29.2|26.42|29.01|26.25|0
1657146600000|2022-07-06 22:30:00|29.07|26.3|28.98|26.22|29.11|26.33|28.94|26.19|0
1657146900000|2022-07-06 22:35:00|28.96|26.2|28.81|26.07|28.96|26.2|28.69|25.95|0
1657147200000|2022-07-06 22:40:00|28.8|26.05|28.8|26.05|28.91|26.16|28.75|26.01|0
1657147500000|2022-07-06 22:45:00|28.81|26.07|28.84|26.1|28.91|26.16|28.81|26.07|0
1657147800000|2022-07-06 22:50:00|28.83|26.08|28.75|26.01|28.84|26.1|28.68|25.95|0
1657148100000|2022-07-06 22:55:00|28.78|26.04|28.75|26.01|28.78|26.04|28.65|25.92|0
1657148400000|2022-07-06 23:00:00|28.79|26.05|28.87|26.12|28.97|26.21|28.78|26.04|0
1657148700000|2022-07-06 23:05:00|28.9|26.15|28.87|26.12|29|26.24|28.81|26.06|0
1657149000000|2022-07-06 23:10:00|28.9|26.15|28.71|25.98|28.9|26.15|28.68|25.95|0
1657149300000|2022-07-06 23:15:00|28.74|26|28.64|25.92|28.74|26|28.58|25.86|0
1657149600000|2022-07-06 23:20:00|28.68|25.95|28.61|25.89|28.68|25.95|28.55|25.83|0
1657149900000|2022-07-06 23:25:00|28.64|25.92|28.67|25.94|28.71|25.97|28.61|25.89|0
1657150200000|2022-07-06 23:30:00|28.66|25.93|28.9|26.15|28.9|26.15|28.66|25.93|0
1657150500000|2022-07-06 23:35:00|28.88|26.13|28.77|26.03|28.9|26.15|28.67|25.94|0
1657150800000|2022-07-06 23:40:00|28.75|26.01|28.83|26.09|28.9|26.14|28.67|25.94|0
1657151100000|2022-07-06 23:45:00|28.8|26.06|29.17|26.39|29.28|26.49|28.77|26.03|0
1657151400000|2022-07-06 23:50:00|29.15|26.38|29.09|26.32|29.15|26.38|28.99|26.23|0
1657151700000|2022-07-06 23:55:00|29.05|26.29|28.92|26.17|29.09|26.32|28.92|26.17|0
1657152000000|2022-07-07 00:00:00|28.89|26.14|28.19|25.51|28.89|26.14|28.13|25.45|0
1657152300000|2022-07-07 00:05:00|28.02|25.35|27.84|25.19|28.13|25.45|27.72|25.08|0
1657152600000|2022-07-07 00:10:00|27.83|25.18|28|25.33|28.06|25.39|27.72|25.08|0
1657152900000|2022-07-07 00:15:00|27.97|25.31|28|25.33|28.09|25.42|27.61|24.98|0
1657153200000|2022-07-07 00:20:00|28.03|25.36|28.22|25.53|28.25|25.56|28.03|25.36|0
1657153500000|2022-07-07 00:25:00|28.25|25.56|28.12|25.44|28.28|25.59|28.03|25.36|0
1657153800000|2022-07-07 00:30:00|28.15|25.47|27.96|25.3|28.44|25.73|27.92|25.26|0
1657154100000|2022-07-07 00:35:00|27.93|25.27|28.47|25.76|28.47|25.76|27.93|25.27|0
1657154400000|2022-07-07 00:40:00|28.53|25.81|28.64|25.91|28.83|26.09|28.5|25.79|0
1657154700000|2022-07-07 00:45:00|28.63|25.9|28.37|25.67|28.72|25.99|28.37|25.67|0
1657155000000|2022-07-07 00:50:00|28.4|25.7|28.24|25.55|28.47|25.76|28.15|25.47|0
1657155300000|2022-07-07 00:55:00|28.26|25.57|28.23|25.54|28.4|25.7|28.15|25.47|0
1657155600000|2022-07-07 01:00:00|28.24|25.55|27.49|24.87|28.27|25.58|27.12|24.54|0
1657155900000|2022-07-07 01:05:00|27.55|24.93|27.58|24.96|27.68|25.04|27.46|24.84|0
1657156200000|2022-07-07 01:10:00|27.65|25.01|27.4|24.79|27.65|25.01|27.09|24.51|0
1657156500000|2022-07-07 01:15:00|27.35|24.74|27.18|24.59|27.43|24.82|27.15|24.56|0
1657156800000|2022-07-07 01:20:00|27.2|24.61|27.52|24.9|27.52|24.9|27.06|24.48|0
1657157100000|2022-07-07 01:25:00|27.56|24.94|27.46|24.84|27.8|25.15|27.42|24.81|0
1657157400000|2022-07-07 01:30:00|27.5|24.88|27.33|24.73|27.61|24.98|27.15|24.56|0
1657157700000|2022-07-07 01:35:00|27.3|24.7|27.11|24.53|27.48|24.87|27.08|24.51|0
1657158000000|2022-07-07 01:40:00|27.05|24.48|26.78|24.23|27.05|24.48|26.54|24.01|0
1657158300000|2022-07-07 01:45:00|26.84|24.28|27.02|24.45|27.02|24.45|26.69|24.15|0
1657158600000|2022-07-07 01:50:00|27.05|24.48|27.23|24.64|27.33|24.72|26.94|24.38|0
1657158900000|2022-07-07 01:55:00|27.22|24.63|27.28|24.68|27.33|24.72|27.1|24.52|0
1657159200000|2022-07-07 02:00:00|27.31|24.71|27.68|25.04|27.82|25.17|27.31|24.71|0
1657159500000|2022-07-07 02:05:00|27.66|25.03|27.63|25|27.85|25.2|27.57|24.95|0
1657159800000|2022-07-07 02:10:00|27.66|25.03|27.76|25.11|27.76|25.11|27.38|24.78|0
1657160100000|2022-07-07 02:15:00|27.79|25.14|28.04|25.37|28.29|25.59|27.76|25.11|0
1657160400000|2022-07-07 02:20:00|28.07|25.39|28.1|25.42|28.26|25.56|27.97|25.31|0
1657160700000|2022-07-07 02:25:00|28.08|25.41|27.81|25.17|28.08|25.41|27.78|25.14|0
1657161000000|2022-07-07 02:30:00|27.83|25.18|28.22|25.53|28.22|25.53|27.75|25.11|0
1657161300000|2022-07-07 02:35:00|28.25|25.56|28.28|25.59|28.41|25.71|28.03|25.36|0
1657161600000|2022-07-07 02:40:00|28.25|25.56|28.86|26.11|28.95|26.2|28.22|25.53|0
1657161900000|2022-07-07 02:45:00|28.92|26.17|28.98|26.22|29.05|26.28|28.82|26.08|0
1657162200000|2022-07-07 02:50:00|28.97|26.21|28.84|26.09|29.06|26.3|28.79|26.05|0
1657162500000|2022-07-07 02:55:00|28.85|26.11|29.13|26.35|29.18|26.4|28.76|26.02|0
1657162800000|2022-07-07 03:00:00|29.11|26.34|28.76|26.02|29.11|26.34|28.68|25.94|0
1657163100000|2022-07-07 03:05:00|28.79|26.05|28.8|26.06|28.85|26.1|28.69|25.96|0
1657163400000|2022-07-07 03:10:00|28.82|26.07|29.09|26.32|29.14|26.36|28.72|25.99|0
1657163700000|2022-07-07 03:15:00|29.08|26.31|29.25|26.47|29.27|26.48|28.88|26.13|0
1657164000000|2022-07-07 03:20:00|29.27|26.48|29.2|26.42|29.27|26.48|29.07|26.3|0
1657164300000|2022-07-07 03:25:00|29.24|26.45|29.02|26.26|29.27|26.48|28.94|26.19|0
1657164600000|2022-07-07 03:30:00|29.04|26.27|28.85|26.1|29.14|26.36|28.65|25.92|0
1657164900000|2022-07-07 03:35:00|28.88|26.13|28.94|26.18|28.97|26.21|28.78|26.04|0
1657165200000|2022-07-07 03:40:00|28.91|26.16|28.94|26.18|28.97|26.21|28.78|26.04|0
1657165500000|2022-07-07 03:45:00|28.97|26.21|28.75|26.01|29.23|26.45|28.68|25.95|0
1657165800000|2022-07-07 03:50:00|28.73|25.99|28.75|26.01|28.78|26.04|28.62|25.89|0
1657166100000|2022-07-07 03:55:00|28.78|26.04|28.57|25.85|28.78|26.04|28.54|25.82|0
1657166400000|2022-07-07 04:00:00|28.6|25.88|28.9|26.15|28.97|26.21|28.6|25.88|0
1657166700000|2022-07-07 04:05:00|28.94|26.18|28.77|26.03|29.03|26.27|28.74|26|0
1657167000000|2022-07-07 04:10:00|28.74|26|28.71|25.97|28.9|26.15|28.68|25.95|0
1657167300000|2022-07-07 04:15:00|28.74|26|28.68|25.94|28.93|26.18|28.64|25.92|0
1657167600000|2022-07-07 04:20:00|28.64|25.92|28.77|26.03|28.77|26.03|28.48|25.77|0
1657167900000|2022-07-07 04:25:00|28.74|26|28.71|25.97|28.77|26.03|28.67|25.94|0
1657168200000|2022-07-07 04:30:00|28.74|26|28.99|26.23|28.99|26.23|28.67|25.94|0
1657168500000|2022-07-07 04:35:00|29.03|26.26|29.02|26.26|29.06|26.29|28.9|26.14|0
1657168800000|2022-07-07 04:40:00|29.01|26.25|29.07|26.3|29.07|26.3|28.93|26.17|0
1657169100000|2022-07-07 04:45:00|29.06|26.29|29.15|26.38|29.25|26.46|29.02|26.26|0
1657169400000|2022-07-07 04:50:00|29.18|26.4|29.18|26.4|29.22|26.43|29.09|26.32|0
1657169700000|2022-07-07 04:55:00|29.17|26.39|29.21|26.43|29.25|26.46|29.17|26.39|0
1657170000000|2022-07-07 05:00:00|29.25|26.46|29.42|26.62|29.83|27.03|29.07|26.3|0
1657170300000|2022-07-07 05:05:00|29.41|26.61|29.91|27.11|29.94|27.14|29.34|26.55|0
1657170600000|2022-07-07 05:10:00|29.88|27.08|30.41|27.61|30.41|27.61|29.81|27.01|0
1657170900000|2022-07-07 05:15:00|30.44|27.64|30.25|27.45|30.64|27.84|30.25|27.45|0
1657171200000|2022-07-07 05:20:00|30.28|27.48|30.16|27.36|30.33|27.53|30.16|27.36|0
1657171500000|2022-07-07 05:25:00|30.17|27.37|30.09|27.29|30.22|27.42|30.03|27.23|0
1657171800000|2022-07-07 05:30:00|30.12|27.32|29.71|26.91|30.19|27.39|29.68|26.88|0
1657172100000|2022-07-07 05:35:00|29.68|26.88|29.65|26.85|29.87|27.07|29.52|26.72|0
1657172400000|2022-07-07 05:40:00|29.63|26.83|29.52|26.72|29.65|26.85|29.49|26.69|0
1657172700000|2022-07-07 05:45:00|29.59|26.79|29.77|26.97|29.9|27.1|29.59|26.79|0
1657173000000|2022-07-07 05:50:00|29.79|26.99|29.65|26.85|29.99|27.19|29.62|26.82|0
1657173300000|2022-07-07 05:55:00|29.68|26.88|29.77|26.97|29.8|27|29.61|26.81|0
1657173600000|2022-07-07 06:00:00|29.85|27.05|29.96|27.16|30.12|27.32|29.68|26.88|0
1657173900000|2022-07-07 06:05:00|29.94|27.14|30.05|27.25|30.05|27.25|29.71|26.91|0
1657174200000|2022-07-07 06:10:00|30.02|27.22|29.69|26.89|30.18|27.38|29.55|26.75|0
1657174500000|2022-07-07 06:15:00|29.7|26.9|29.8|27|30.05|27.25|29.69|26.89|0
1657174800000|2022-07-07 06:20:00|29.83|27.03|29.62|26.82|29.92|27.12|29.59|26.79|0
1657175100000|2022-07-07 06:25:00|29.64|26.84|29.64|26.84|29.76|26.96|29.47|26.67|0
1657175400000|2022-07-07 06:30:00|29.69|26.89|29.37|26.57|29.73|26.93|29.26|26.47|0
1657175700000|2022-07-07 06:35:00|29.39|26.59|29.27|26.48|29.42|26.62|29.13|26.35|0
1657176000000|2022-07-07 06:40:00|29.29|26.5|29.29|26.5|29.45|26.65|29.27|26.48|0
1657176300000|2022-07-07 06:45:00|29.32|26.53|29.45|26.65|29.53|26.73|29.29|26.5|0
1657176600000|2022-07-07 06:50:00|29.4|26.6|29.63|26.83|29.63|26.83|29.4|26.6|0
1657176900000|2022-07-07 06:55:00|29.57|26.77|29.45|26.65|29.71|26.91|29.42|26.62|0
1657177200000|2022-07-07 07:00:00|29.48|26.68|29.36|26.57|29.85|27.05|29.32|26.52|0
1657177500000|2022-07-07 07:05:00|29.21|26.81|29.62|27.22|29.65|27.25|29.18|26.78|0
1657177800000|2022-07-07 07:10:00|29.59|27.19|28.99|26.59|29.62|27.22|28.93|26.53|0
1657178100000|2022-07-07 07:15:00|29.03|26.63|29.01|26.61|29.09|26.69|28.72|26.32|0
1657178400000|2022-07-07 07:20:00|28.99|26.59|29.62|27.22|29.65|27.25|28.99|26.59|0
1657178700000|2022-07-07 07:25:00|29.55|27.15|28.98|26.58|29.61|27.21|28.89|26.49|0
1657179000000|2022-07-07 07:30:00|29.04|26.64|29.83|27.43|29.83|27.43|29.04|26.64|0
1657179300000|2022-07-07 07:35:00|29.79|27.39|29.6|27.2|29.83|27.43|29.56|27.16|0
1657179600000|2022-07-07 07:40:00|29.59|27.19|29.29|26.89|29.7|27.3|29.16|26.76|0
1657179900000|2022-07-07 07:45:00|29.27|26.87|29.38|26.98|29.49|27.09|29.2|26.8|0
1657180200000|2022-07-07 07:50:00|29.4|27|29.16|26.76|29.44|27.04|29.1|26.7|0
1657180500000|2022-07-07 07:55:00|29.26|26.86|29.41|27.01|29.51|27.11|29.21|26.81|0
1657180800000|2022-07-07 08:00:00|29.49|27.09|29.52|27.12|29.66|27.26|29.38|26.98|0
1657181100000|2022-07-07 08:05:00|29.5|27.1|29.94|27.54|30.01|27.61|29.46|27.06|0
1657181400000|2022-07-07 08:10:00|29.96|27.56|29.6|27.2|29.96|27.56|29.5|27.1|0
1657181700000|2022-07-07 08:15:00|29.58|27.18|29.55|27.15|29.66|27.26|29.5|27.1|0
1657182000000|2022-07-07 08:20:00|29.59|27.19|29.66|27.26|29.72|27.32|29.53|27.13|0
1657182300000|2022-07-07 08:25:00|29.69|27.29|29.72|27.32|29.72|27.32|29.58|27.18|0
1657182600000|2022-07-07 08:30:00|29.75|27.35|29.62|27.22|29.91|27.51|29.59|27.19|0
1657182900000|2022-07-07 08:35:00|29.61|27.21|29.28|26.88|29.78|27.38|29.09|26.69|0
1657183200000|2022-07-07 08:40:00|29.31|26.91|28.69|26.29|29.31|26.91|28.69|26.29|0
1657183500000|2022-07-07 08:45:00|28.7|26.3|28.63|26.23|28.87|26.47|28.6|26.2|0
1657183800000|2022-07-07 08:50:00|28.66|26.26|28.87|26.47|28.96|26.56|28.63|26.23|0
1657184100000|2022-07-07 08:55:00|28.81|26.41|29.27|26.87|30.06|27.66|28.35|25.95|0
1657184400000|2022-07-07 09:00:00|28.96|26.56|28.98|26.58|29.62|27.22|28.62|26.22|0
1657184700000|2022-07-07 09:05:00|28.96|26.56|29.12|26.72|29.24|26.84|28.61|26.21|0
1657185000000|2022-07-07 09:10:00|29.19|26.79|29.21|26.81|29.43|27.03|28.9|26.5|0
1657185300000|2022-07-07 09:15:00|29.24|26.84|29.61|27.21|29.68|27.28|29.18|26.78|0
1657185600000|2022-07-07 09:20:00|29.63|27.23|29.17|26.77|29.71|27.31|29.16|26.76|0
1657185900000|2022-07-07 09:25:00|29.21|26.81|29.02|26.62|29.39|26.99|28.93|26.53|0
1657186200000|2022-07-07 09:30:00|29|26.6|29.2|26.8|29.33|26.93|28.86|26.46|0
1657186500000|2022-07-07 09:35:00|29.22|26.82|29.2|26.8|29.45|27.05|29.02|26.62|0
1657186800000|2022-07-07 09:40:00|29.22|26.82|29.17|26.77|29.3|26.9|29.05|26.65|0
1657187100000|2022-07-07 09:45:00|29.14|26.74|28.92|26.52|29.2|26.8|28.8|26.4|0
1657187400000|2022-07-07 09:50:00|28.95|26.55|28.7|26.3|29.04|26.64|28.67|26.27|0
1657187700000|2022-07-07 09:55:00|28.74|26.34|28.58|26.18|28.81|26.41|28.55|26.15|0
1657188000000|2022-07-07 10:00:00|28.57|26.17|28.67|26.27|28.73|26.33|28.5|26.1|0
1657188300000|2022-07-07 10:05:00|28.64|26.24|28.53|26.13|28.87|26.47|28.5|26.1|0
1657188600000|2022-07-07 10:10:00|28.56|26.16|28.65|26.25|28.65|26.25|28.5|26.1|0
1657188900000|2022-07-07 10:15:00|28.63|26.23|28.21|25.81|28.77|26.37|28.19|25.79|0
1657189200000|2022-07-07 10:20:00|28.19|25.79|28.55|26.15|28.59|26.19|27.87|25.47|0
1657189500000|2022-07-07 10:25:00|28.59|26.19|28.72|26.32|28.78|26.38|28.4|26|0
1657189800000|2022-07-07 10:30:00|28.74|26.34|28.94|26.54|29.02|26.62|28.68|26.28|0
1657190100000|2022-07-07 10:35:00|28.95|26.55|28.98|26.58|28.98|26.58|28.71|26.31|0
1657190400000|2022-07-07 10:40:00|29.01|26.61|29.01|26.61|29.04|26.64|28.86|26.46|0
1657190700000|2022-07-07 10:45:00|29.04|26.64|29.04|26.64|29.17|26.77|28.98|26.58|0
1657191000000|2022-07-07 10:50:00|29.01|26.61|28.95|26.55|29.04|26.64|28.86|26.46|0
1657191300000|2022-07-07 10:55:00|28.92|26.52|29.13|26.73|29.18|26.78|28.69|26.29|0
1657191600000|2022-07-07 11:00:00|29.16|26.76|28.92|26.52|29.16|26.76|28.89|26.49|0
1657191900000|2022-07-07 11:05:00|28.88|26.48|28.79|26.39|28.98|26.58|28.76|26.36|0
1657192200000|2022-07-07 11:10:00|28.78|26.38|28.94|26.54|28.94|26.54|28.76|26.36|0
1657192500000|2022-07-07 11:15:00|28.91|26.51|28.88|26.48|28.97|26.57|28.74|26.34|0
1657192800000|2022-07-07 11:20:00|28.87|26.47|28.45|26.05|28.88|26.48|28.39|25.99|0
1657193100000|2022-07-07 11:25:00|28.47|26.07|28.48|26.08|28.76|26.36|28.47|26.07|0
1657193400000|2022-07-07 11:30:00|28.51|26.11|29.03|26.63|29.05|26.65|28.45|26.05|0
1657193700000|2022-07-07 11:35:00|29.05|26.65|29|26.6|29.16|26.76|28.94|26.54|0
1657194000000|2022-07-07 11:40:00|29.06|26.66|29.28|26.88|29.37|26.97|29.06|26.66|0
1657194300000|2022-07-07 11:45:00|29.37|26.97|29.23|26.83|29.37|26.97|29.03|26.63|0
1657194600000|2022-07-07 11:50:00|29.22|26.82|29.37|26.97|29.47|27.07|29.09|26.69|0
1657194900000|2022-07-07 11:55:00|29.4|27|29.72|27.32|29.81|27.41|29.4|27|0
1657195200000|2022-07-07 12:00:00|29.68|27.28|29.59|27.19|29.91|27.51|29.43|27.03|0
1657195500000|2022-07-07 12:05:00|29.62|27.22|29.65|27.25|29.75|27.35|29.53|27.13|0
1657195800000|2022-07-07 12:10:00|29.68|27.28|29.49|27.09|29.81|27.41|29.49|27.09|0
1657196100000|2022-07-07 12:15:00|29.48|27.08|29.02|26.62|29.59|27.19|29.02|26.62|0
1657196400000|2022-07-07 12:20:00|29.05|26.65|29.33|26.93|29.62|27.22|29.05|26.65|0
1657196700000|2022-07-07 12:25:00|29.32|26.92|29.29|26.89|29.52|27.12|29.21|26.81|0
1657197000000|2022-07-07 12:30:00|29.32|26.92|29.08|26.68|29.68|27.28|28.91|26.51|0
1657197300000|2022-07-07 12:35:00|29|26.6|29.27|26.87|29.42|27.02|28.99|26.59|0
1657197600000|2022-07-07 12:40:00|29.22|26.82|29.74|27.34|29.8|27.4|29.22|26.82|0
1657197900000|2022-07-07 12:45:00|29.77|27.37|29.28|26.88|30.06|27.66|29.14|26.74|0
1657198200000|2022-07-07 12:50:00|29.34|26.94|29.65|27.25|29.69|27.29|29.34|26.94|0
1657198500000|2022-07-07 12:55:00|29.62|27.22|29.29|26.89|29.69|27.29|29.29|26.89|0
1657198800000|2022-07-07 13:00:00|29.28|26.88|29.59|27.19|29.78|27.38|29.24|26.84|0
1657199100000|2022-07-07 13:05:00|29.56|27.16|29.35|26.95|29.68|27.28|29.21|26.81|0
1657199400000|2022-07-07 13:10:00|29.34|26.94|29.55|27.15|29.62|27.22|29.27|26.87|0
1657199700000|2022-07-07 13:15:00|29.52|27.12|29.27|26.87|29.52|27.12|29.13|26.73|0
1657200000000|2022-07-07 13:20:00|29.24|26.84|29.21|26.81|29.24|26.84|29.05|26.65|0
1657200300000|2022-07-07 13:25:00|29.24|26.84|29.52|27.12|29.65|27.25|29.24|26.84|0
1657200600000|2022-07-07 13:30:00|29.6|27.2|31.23|28.83|31.23|28.83|29.6|27.2|0
1657200900000|2022-07-07 13:35:00|31.26|28.86|31.21|28.81|31.97|29.57|31.03|28.63|0
1657201200000|2022-07-07 13:40:00|31.35|28.95|31.71|29.31|31.98|29.58|31.05|28.65|0
1657201500000|2022-07-07 13:45:00|31.91|29.51|32.28|29.88|32.35|29.95|31.44|29.04|0
1657201800000|2022-07-07 13:50:00|32.25|29.85|32.25|29.85|32.45|30.05|31.61|29.21|0
1657202100000|2022-07-07 13:55:00|32.21|29.81|32.14|29.74|32.25|29.85|31.81|29.41|0
1657202400000|2022-07-07 14:00:00|32.18|29.78|30.98|28.58|32.18|29.78|30.55|28.15|0
1657202700000|2022-07-07 14:05:00|30.91|28.51|31.07|28.67|31.21|28.81|30.42|28.02|0
1657203000000|2022-07-07 14:10:00|31.11|28.71|31.17|28.77|31.44|29.04|30.71|28.31|0
1657203300000|2022-07-07 14:15:00|31.24|28.84|30.71|28.31|31.5|29.1|30.52|28.12|0
1657203600000|2022-07-07 14:20:00|30.65|28.25|30.29|27.89|30.91|28.51|29.4|27|0
1657203900000|2022-07-07 14:25:00|30.23|27.83|30.75|28.35|30.78|28.38|30.23|27.83|0
1657204200000|2022-07-07 14:30:00|30.81|28.41|31.22|28.82|31.24|28.84|30.68|28.28|0
1657204500000|2022-07-07 14:35:00|31.24|28.84|30.42|28.02|31.24|28.84|30.23|27.83|0
1657204800000|2022-07-07 14:40:00|30.49|28.09|30.26|27.86|30.62|28.22|30.23|27.83|0
1657205100000|2022-07-07 14:45:00|30.23|27.83|30.94|28.54|30.94|28.54|29.97|27.57|0
1657205400000|2022-07-07 14:50:00|30.88|28.48|31.54|29.14|31.61|29.21|30.71|28.31|0
1657205700000|2022-07-07 14:55:00|31.58|29.18|31.19|28.79|31.58|29.18|31.11|28.71|0
1657206000000|2022-07-07 15:00:00|31.22|28.82|31.82|29.42|31.82|29.42|31.09|28.69|0
1657206300000|2022-07-07 15:05:00|31.79|29.39|31.72|29.32|32.06|29.66|31.72|29.32|0
1657206600000|2022-07-07 15:10:00|31.69|29.29|31.47|29.07|31.75|29.35|31.45|29.05|0
1657206900000|2022-07-07 15:15:00|31.48|29.08|31.48|29.08|31.85|29.45|31.42|29.02|0
1657207200000|2022-07-07 15:20:00|31.45|29.05|31.05|28.65|31.68|29.28|30.75|28.35|0
1657207500000|2022-07-07 15:25:00|31.12|28.72|30.98|28.58|31.58|29.18|30.92|28.52|0
1657207800000|2022-07-07 15:30:00|30.92|28.52|31.2|28.8|31.2|28.8|30.72|28.32|0
1657208100000|2022-07-07 15:35:00|31.08|28.68|31.11|28.71|31.38|28.98|30.95|28.55|0
1657208400000|2022-07-07 15:40:00|31.15|28.75|31.41|29.01|31.71|29.31|31.05|28.65|0
1657208700000|2022-07-07 15:45:00|31.44|29.04|31.74|29.34|31.78|29.38|31.34|28.94|0
1657209000000|2022-07-07 15:50:00|31.78|29.38|31.51|29.11|31.95|29.55|31.31|28.91|0
1657209300000|2022-07-07 15:55:00|31.48|29.08|31.88|29.48|31.88|29.48|31.34|28.94|0
1657209600000|2022-07-07 16:00:00|31.84|29.44|32.01|29.61|32.01|29.61|31.74|29.34|0
1657209900000|2022-07-07 16:05:00|31.99|29.59|31.88|29.48|32.15|29.75|31.67|29.27|0
1657210200000|2022-07-07 16:10:00|31.89|29.49|32.98|30.58|33.12|30.72|31.88|29.48|0
1657210500000|2022-07-07 16:15:00|33.01|30.61|33|30.6|33.19|30.79|32.8|30.4|0
1657210800000|2022-07-07 16:20:00|32.97|30.57|32.9|30.5|33|30.6|32.66|30.26|0
1657211100000|2022-07-07 16:25:00|32.91|30.51|32.96|30.56|33.12|30.72|32.79|30.39|0
1657211400000|2022-07-07 16:30:00|33.03|30.63|33.35|30.95|33.35|30.95|32.93|30.53|0
1657211700000|2022-07-07 16:35:00|33.38|30.98|33.1|30.7|33.52|31.12|33.07|30.67|0
1657212000000|2022-07-07 16:40:00|33.17|30.77|33|30.6|33.34|30.94|33|30.6|0
1657212300000|2022-07-07 16:45:00|33.03|30.63|33.11|30.71|33.6|31.2|33|30.6|0
1657212600000|2022-07-07 16:50:00|33.07|30.67|33.07|30.67|33.32|30.92|32.87|30.47|0
1657212900000|2022-07-07 16:55:00|33.04|30.64|33.32|30.92|33.35|30.95|32.87|30.47|0
1657213200000|2022-07-07 17:00:00|33.28|30.88|33.07|30.67|33.49|31.09|33|30.6|0
1657213500000|2022-07-07 17:05:00|33|30.6|33.1|30.7|33.28|30.88|32.76|30.36|0
1657213800000|2022-07-07 17:10:00|33.14|30.74|32.59|30.19|33.14|30.74|32.45|30.05|0
1657214100000|2022-07-07 17:15:00|32.66|30.26|32.79|30.39|32.83|30.43|32.49|30.09|0
1657214400000|2022-07-07 17:20:00|32.83|30.43|32.72|30.32|32.93|30.53|32.59|30.19|0
1657214700000|2022-07-07 17:25:00|32.69|30.29|32.52|30.12|32.76|30.36|32.45|30.05|0
1657215000000|2022-07-07 17:30:00|32.48|30.08|32.96|30.56|32.96|30.56|32.41|30.01|0
1657215300000|2022-07-07 17:35:00|32.94|30.54|33.1|30.7|33.17|30.77|32.89|30.49|0
1657215600000|2022-07-07 17:40:00|33.08|30.68|33.41|31.01|33.41|31.01|33.08|30.68|0
1657215900000|2022-07-07 17:45:00|33.44|31.04|33.44|31.04|33.65|31.25|33.37|30.97|0
1657216200000|2022-07-07 17:50:00|33.48|31.08|33.65|31.25|33.65|31.25|33.37|30.97|0
1657216500000|2022-07-07 17:55:00|33.69|31.29|34.01|31.61|34.01|31.61|33.65|31.25|0
1657216800000|2022-07-07 18:00:00|33.98|31.58|34.19|31.79|34.47|32.07|33.94|31.54|0
1657217100000|2022-07-07 18:05:00|34.15|31.75|34.33|31.93|34.47|32.07|34.12|31.72|0
1657217400000|2022-07-07 18:10:00|34.26|31.86|34.47|32.07|34.54|32.14|34.22|31.82|0
1657217700000|2022-07-07 18:15:00|34.43|32.03|34.43|32.03|34.47|32.07|34.22|31.82|0
1657218000000|2022-07-07 18:20:00|34.47|32.07|34.76|32.36|34.76|32.36|34.4|32|0
1657218300000|2022-07-07 18:25:00|34.8|32.4|34.87|32.47|34.9|32.5|34.69|32.29|0
1657218600000|2022-07-07 18:30:00|34.79|32.39|34.44|32.04|34.87|32.47|34.4|32|0
1657218900000|2022-07-07 18:35:00|34.22|31.82|34.58|32.18|34.61|32.21|34.01|31.61|0
1657219200000|2022-07-07 18:40:00|34.61|32.21|34.08|31.68|34.61|32.21|33.97|31.57|0
1657219500000|2022-07-07 18:45:00|34.04|31.64|34.47|32.07|34.5|32.1|34.04|31.64|0
1657219800000|2022-07-07 18:50:00|34.5|32.1|34.25|31.85|34.5|32.1|34.18|31.78|0
1657220100000|2022-07-07 18:55:00|34.29|31.89|34.72|32.32|34.79|32.39|34.25|31.85|0
1657220400000|2022-07-07 19:00:00|34.75|32.35|34.97|32.57|35|32.6|34.61|32.21|0
1657220700000|2022-07-07 19:05:00|35.04|32.64|35.18|32.78|35.33|32.93|34.89|32.49|0
1657221000000|2022-07-07 19:10:00|35.22|32.82|35.69|33.29|35.73|33.33|35.07|32.67|0
1657221300000|2022-07-07 19:15:00|35.73|33.33|35.84|33.44|36.02|33.62|35.65|33.25|0
1657221600000|2022-07-07 19:20:00|35.8|33.4|35.47|33.07|36.09|33.69|35.43|33.03|0
1657221900000|2022-07-07 19:25:00|35.43|33.03|34.96|32.56|35.58|33.18|34.96|32.56|0
1657222200000|2022-07-07 19:30:00|35|32.6|35.36|32.96|35.54|33.14|34.92|32.52|0
1657222500000|2022-07-07 19:35:00|35.39|32.99|34.56|32.16|35.65|33.25|34.46|32.06|0
1657222800000|2022-07-07 19:40:00|34.53|32.13|34.05|31.65|34.99|32.59|33.67|31.27|0
1657223100000|2022-07-07 19:45:00|34.01|31.61|34.29|31.89|34.47|32.07|33.76|31.36|0
1657223400000|2022-07-07 19:50:00|34.62|32.22|34.19|31.79|34.72|32.32|33.73|31.33|0
1657223700000|2022-07-07 19:55:00|34.04|31.64|34.4|32|34.69|32.29|33.94|31.54|0
1657224000000|2022-07-07 20:00:00|34.01|31.61|33.72|31.32|34.11|31.71|33.65|31.25|0
1657224300000|2022-07-07 20:05:00|33.69|31.29|33.72|31.32|33.9|31.5|33.67|31.27|0
1657224600000|2022-07-07 20:10:00|33.69|31.29|33.55|31.15|33.86|31.46|33.51|31.11|0
1657224900000|2022-07-07 20:15:00|33.75|30.95|33.57|30.77|33.75|30.95|33.47|30.67|0
1657225200000|2022-07-07 20:20:00|33.61|30.81|33.57|30.77|33.64|30.84|33.52|30.72|0
1657225500000|2022-07-07 20:25:00|33.6|30.8|34.29|31.49|34.29|31.49|33.6|30.8|0
1657225800000|2022-07-07 20:30:00|34.25|31.45|34.22|31.42|34.36|31.56|34.15|31.35|0
1657226100000|2022-07-07 20:35:00|34.18|31.38|34.22|31.42|34.32|31.52|34.16|31.36|0
1657226400000|2022-07-07 20:40:00|34.25|31.45|34.1|31.3|34.29|31.49|34.1|31.3|0
1657226700000|2022-07-07 20:45:00|34.07|31.27|34.49|31.69|34.79|31.99|34.07|31.27|0
1657227000000|2022-07-07 20:50:00|34.47|31.67|34.65|31.85|34.69|31.89|34.47|31.67|0
1657227300000|2022-07-07 20:55:00|34.69|31.89|34.67|31.87|34.72|31.92|34.61|31.81|0
1657227600000|2022-07-07 21:00:00|34.63|31.83|34.44|31.64|34.66|31.86|34.32|31.52|0
1657227900000|2022-07-07 21:05:00|34.41|31.61|34.4|31.6|34.44|31.64|34.39|31.59|0
1657228200000|2022-07-07 21:10:00|34.38|31.58|34.42|31.62|34.44|31.64|34.36|31.56|0
1657228500000|2022-07-07 21:15:00|34.43|31.63|34.45|31.65|34.46|31.66|34.4|31.6|0
1657228800000|2022-07-07 21:20:00|34.46|31.66|34.57|31.77|34.7|31.9|34.46|31.66|0
1657229100000|2022-07-07 21:25:00|34.58|31.78|34.62|31.82|34.68|31.88|34.56|31.76|0
1657229400000|2022-07-07 21:30:00|34.59|31.79|34.71|31.91|34.76|31.96|34.59|31.79|0
1657229700000|2022-07-07 21:35:00|34.72|31.92|34.73|31.93|34.76|31.96|34.72|31.92|0
1657230000000|2022-07-07 21:40:00|34.74|31.94|34.67|31.87|34.74|31.94|34.64|31.84|0
1657230300000|2022-07-07 21:45:00|34.66|31.86|34.68|31.88|34.75|31.95|34.66|31.86|0
1657230600000|2022-07-07 21:50:00|34.65|31.85|34.53|31.73|34.65|31.85|34.51|31.71|0
1657230900000|2022-07-07 21:55:00|34.54|31.74|34.36|31.56|34.59|31.79|34.36|31.56|0
1657231200000|2022-07-07 22:00:00|34.37|31.57|34.67|31.87|34.71|31.91|34.3|31.5|0
1657231500000|2022-07-07 22:05:00|34.65|31.85|34.74|31.94|34.83|32.03|34.62|31.82|0
1657231800000|2022-07-07 22:10:00|34.76|31.96|34.77|31.97|34.81|32.01|34.63|31.83|0
1657232100000|2022-07-07 22:15:00|34.74|31.94|34.67|31.87|34.81|32.01|34.63|31.83|0
1657232400000|2022-07-07 22:20:00|34.68|31.88|34.81|32.01|34.81|32.01|34.58|31.78|0
1657232700000|2022-07-07 22:25:00|34.77|31.97|34.7|31.9|34.77|31.97|34.7|31.9|0
1657233000000|2022-07-07 22:30:00|34.73|31.93|34.52|31.72|34.73|31.93|34.49|31.69|0
1657233300000|2022-07-07 22:35:00|34.49|31.69|34.31|31.51|34.56|31.76|34.31|31.51|0
1657233600000|2022-07-07 22:40:00|34.34|31.54|34.38|31.58|34.41|31.61|34.27|31.47|0
1657233900000|2022-07-07 22:45:00|34.34|31.54|34.41|31.61|34.55|31.75|34.27|31.47|0
1657234200000|2022-07-07 22:50:00|34.43|31.63|34.55|31.75|34.55|31.75|34.41|31.61|0
1657234500000|2022-07-07 22:55:00|34.52|31.72|34.69|31.89|34.76|31.96|34.48|31.68|0
1657234800000|2022-07-07 23:00:00|34.73|31.93|34.55|31.75|34.8|32|34.41|31.61|0
1657235100000|2022-07-07 23:05:00|34.53|31.73|34.16|31.36|34.53|31.73|34.05|31.25|0
1657235400000|2022-07-07 23:10:00|34.14|31.34|34.26|31.46|34.33|31.53|34.09|31.29|0
1657235700000|2022-07-07 23:15:00|34.3|31.5|34.23|31.43|34.48|31.68|34.23|31.43|0
1657236000000|2022-07-07 23:20:00|34.19|31.39|34.33|31.53|34.33|31.53|34.16|31.36|0
1657236300000|2022-07-07 23:25:00|34.37|31.57|34.38|31.58|34.4|31.6|34.3|31.5|0
1657236600000|2022-07-07 23:30:00|34.4|31.6|34.37|31.57|34.4|31.6|34.22|31.42|0
1657236900000|2022-07-07 23:35:00|34.4|31.6|34.43|31.63|34.54|31.74|34.4|31.6|0
1657237200000|2022-07-07 23:40:00|34.36|31.56|34.5|31.7|34.63|31.83|34.19|31.39|0
1657237500000|2022-07-07 23:45:00|34.4|31.6|34.47|31.67|34.52|31.72|34.22|31.42|0
1657237800000|2022-07-07 23:50:00|34.48|31.68|34.43|31.63|34.5|31.7|34.29|31.49|0
1657238100000|2022-07-07 23:55:00|34.47|31.67|34.25|31.45|34.47|31.67|34.25|31.45|0
1657238400000|2022-07-08 00:00:00|34.27|31.47|34.46|31.66|35|32.2|34.27|31.47|0
1657238700000|2022-07-08 00:05:00|34.43|31.63|33.97|31.17|34.43|31.63|33.83|31.03|0
1657239000000|2022-07-08 00:10:00|33.95|31.15|33.93|31.13|34.11|31.31|33.9|31.1|0
1657239300000|2022-07-08 00:15:00|33.97|31.17|34.28|31.48|34.28|31.48|33.86|31.06|0
1657239600000|2022-07-08 00:20:00|34.32|31.52|34.16|31.36|34.32|31.52|33.93|31.13|0
1657239900000|2022-07-08 00:25:00|34.14|31.34|34.19|31.39|34.25|31.45|34.04|31.24|0
1657240200000|2022-07-08 00:30:00|34.18|31.38|34.09|31.29|34.26|31.46|34.03|31.23|0
1657240500000|2022-07-08 00:35:00|34.07|31.27|34.42|31.62|34.46|31.66|34.07|31.27|0
1657240800000|2022-07-08 00:40:00|34.46|31.66|34.67|31.87|34.95|32.15|34.42|31.62|0
1657241100000|2022-07-08 00:45:00|34.63|31.83|34.67|31.87|34.72|31.92|34.56|31.76|0
1657241400000|2022-07-08 00:50:00|34.68|31.88|34.84|32.04|34.97|32.17|34.61|31.81|0
1657241700000|2022-07-08 00:55:00|34.86|32.06|34.97|32.17|35.11|32.31|34.79|31.99|0
1657242000000|2022-07-08 01:00:00|34.95|32.15|34.7|31.9|35.07|32.27|34.7|31.9|0
1657242300000|2022-07-08 01:05:00|34.63|31.83|34.68|31.88|34.77|31.97|34.59|31.79|0
1657242600000|2022-07-08 01:10:00|34.66|31.86|34.91|32.11|34.95|32.15|34.66|31.86|0
1657242900000|2022-07-08 01:15:00|34.95|32.15|35|32.2|35.34|32.54|34.87|32.07|0
1657243200000|2022-07-08 01:20:00|34.98|32.18|34.96|32.16|35.02|32.22|34.84|32.04|0
1657243500000|2022-07-08 01:25:00|34.94|32.14|35.12|32.32|35.19|32.39|34.91|32.11|0
1657243800000|2022-07-08 01:30:00|35.14|32.34|34.8|32|35.25|32.45|34.76|31.96|0
1657244100000|2022-07-08 01:35:00|34.82|32.02|34.76|31.96|34.82|32.02|34.58|31.78|0
1657244400000|2022-07-08 01:40:00|34.73|31.93|35.01|32.21|35.05|32.25|34.65|31.85|0
1657244700000|2022-07-08 01:45:00|35.05|32.25|34.69|31.89|35.05|32.25|34.58|31.78|0
1657245000000|2022-07-08 01:50:00|34.65|31.85|34.4|31.6|34.72|31.92|34.3|31.5|0
1657245300000|2022-07-08 01:55:00|34.37|31.57|34.47|31.67|34.51|31.71|34.26|31.46|0
1657245600000|2022-07-08 02:00:00|34.51|31.71|34.54|31.74|34.72|31.92|34.51|31.71|0
1657245900000|2022-07-08 02:05:00|34.51|31.71|34.33|31.53|34.54|31.74|34.29|31.49|0
1657246200000|2022-07-08 02:10:00|34.31|31.51|34.5|31.7|34.61|31.81|34.31|31.51|0
1657246500000|2022-07-08 02:15:00|34.54|31.74|34.57|31.77|34.65|31.85|34.45|31.65|0
1657246800000|2022-07-08 02:20:00|34.61|31.81|34.64|31.84|34.72|31.92|34.57|31.77|0
1657247100000|2022-07-08 02:25:00|34.68|31.88|34.82|32.02|34.86|32.06|34.5|31.7|0
1657247400000|2022-07-08 02:30:00|34.89|32.09|34.39|31.59|35.09|32.29|34.32|31.52|0
1657247700000|2022-07-08 02:35:00|34.36|31.56|34.64|31.84|34.68|31.88|34.29|31.49|0
1657248000000|2022-07-08 02:40:00|34.62|31.82|34.36|31.56|34.71|31.91|34.36|31.56|0
1657248300000|2022-07-08 02:45:00|34.32|31.52|33.83|31.03|34.32|31.52|33.65|30.85|0
1657248600000|2022-07-08 02:50:00|33.78|30.98|34|31.2|34.09|31.29|33.72|30.92|0
1657248900000|2022-07-08 02:55:00|33.98|31.18|33.24|30.44|34.02|31.22|33.03|30.23|0
1657249200000|2022-07-08 03:00:00|33.27|30.47|33.39|30.59|33.58|30.78|33|30.2|0
1657249500000|2022-07-08 03:05:00|33.37|30.57|33.53|30.73|33.62|30.82|33.24|30.44|0
1657249800000|2022-07-08 03:10:00|33.55|30.75|33.65|30.85|33.82|31.02|33.41|30.61|0
1657250100000|2022-07-08 03:15:00|33.68|30.88|33.61|30.81|33.79|30.99|33.51|30.71|0
1657250400000|2022-07-08 03:20:00|33.59|30.79|33.8|31|33.8|31|33.47|30.67|0
1657250700000|2022-07-08 03:25:00|33.82|31.02|33.58|30.78|33.93|31.13|33.44|30.64|0
1657251000000|2022-07-08 03:30:00|33.65|30.85|33.71|30.91|34.13|31.33|33.65|30.85|0
1657251300000|2022-07-08 03:35:00|33.78|30.98|33.64|30.84|33.89|31.09|33.64|30.84|0
1657251600000|2022-07-08 03:40:00|33.68|30.88|33.3|30.5|33.71|30.91|33.23|30.43|0
1657251900000|2022-07-08 03:45:00|33.33|30.53|33.47|30.67|33.55|30.75|33|30.2|0
1657252200000|2022-07-08 03:50:00|33.43|30.63|33.36|30.56|33.47|30.67|33.17|30.37|0
1657252500000|2022-07-08 03:55:00|33.33|30.53|33.05|30.25|33.33|30.53|32.98|30.18|0
1657252800000|2022-07-08 04:00:00|33.07|30.27|33.45|30.65|33.46|30.66|33.02|30.22|0
1657253100000|2022-07-08 04:05:00|33.46|30.66|33.43|30.63|33.53|30.73|33.12|30.32|0
1657253400000|2022-07-08 04:10:00|33.46|30.66|33.22|30.42|33.5|30.7|33.15|30.35|0
1657253700000|2022-07-08 04:15:00|33.19|30.39|33.15|30.35|33.36|30.56|33.15|30.35|0
1657254000000|2022-07-08 04:20:00|33.18|30.38|33.29|30.49|33.29|30.49|33.17|30.37|0
1657254300000|2022-07-08 04:25:00|33.25|30.45|33.25|30.45|33.32|30.52|33.13|30.33|0
1657254600000|2022-07-08 04:30:00|33.35|30.55|33.34|30.54|33.6|30.8|33.28|30.48|0
1657254900000|2022-07-08 04:35:00|33.35|30.55|33.35|30.55|33.46|30.66|33.22|30.42|0
1657255200000|2022-07-08 04:40:00|33.32|30.52|33.32|30.52|33.42|30.62|33.21|30.41|0
1657255500000|2022-07-08 04:45:00|33.28|30.48|33.32|30.52|33.32|30.52|33.18|30.38|0
1657255800000|2022-07-08 04:50:00|33.3|30.5|33.38|30.58|33.38|30.58|33.25|30.45|0
1657256100000|2022-07-08 04:55:00|33.42|30.62|33.68|30.88|33.76|30.96|33.42|30.62|0
1657256400000|2022-07-08 05:00:00|33.69|30.89|33.42|30.62|33.8|31|33.42|30.62|0
1657256700000|2022-07-08 05:05:00|33.45|30.65|33.48|30.68|33.57|30.77|33.31|30.51|0
1657257000000|2022-07-08 05:10:00|33.45|30.65|33.34|30.54|33.62|30.82|33.31|30.51|0
1657257300000|2022-07-08 05:15:00|33.36|30.56|33.43|30.63|33.62|30.82|33.31|30.51|0
1657257600000|2022-07-08 05:20:00|33.41|30.61|33.1|30.3|33.41|30.61|33.1|30.3|0
1657257900000|2022-07-08 05:25:00|33.14|30.34|33.27|30.47|33.48|30.68|33.14|30.34|0
1657258200000|2022-07-08 05:30:00|33.24|30.44|33.37|30.57|33.41|30.61|33.13|30.33|0
1657258500000|2022-07-08 05:35:00|33.41|30.61|33.24|30.44|33.55|30.75|33.24|30.44|0
1657258800000|2022-07-08 05:40:00|33.2|30.4|32.86|30.06|33.27|30.47|32.79|29.99|0
1657259100000|2022-07-08 05:45:00|32.82|30.02|33.1|30.3|33.1|30.3|32.75|29.95|0
1657259400000|2022-07-08 05:50:00|33.06|30.26|32.62|29.82|33.1|30.3|32.62|29.82|0
1657259700000|2022-07-08 05:55:00|32.65|29.85|32.68|29.88|32.79|29.99|32.45|29.65|0
1657260000000|2022-07-08 06:00:00|32.75|29.95|32.89|30.09|33.09|30.29|32.75|29.95|0
1657260300000|2022-07-08 06:05:00|32.85|30.05|33.11|30.31|33.25|30.45|32.82|30.02|0
1657260600000|2022-07-08 06:10:00|33.13|30.33|33.14|30.34|33.4|30.6|33.11|30.31|0
1657260900000|2022-07-08 06:15:00|33.12|30.32|32.99|30.19|33.26|30.46|32.87|30.07|0
1657261200000|2022-07-08 06:20:00|33.02|30.22|32.75|29.95|33.04|30.24|32.75|29.95|0
1657261500000|2022-07-08 06:25:00|32.78|29.98|32.72|29.92|32.84|30.04|32.19|29.39|0
1657261800000|2022-07-08 06:30:00|32.7|29.9|32.58|29.78|32.73|29.93|32.56|29.76|0
1657262100000|2022-07-08 06:35:00|32.56|29.76|32.83|30.03|32.87|30.07|32.5|29.7|0
1657262400000|2022-07-08 06:40:00|32.8|30|32.87|30.07|32.9|30.1|32.76|29.96|0
1657262700000|2022-07-08 06:45:00|32.88|30.08|33.1|30.3|33.19|30.39|32.87|30.07|0
1657263000000|2022-07-08 06:50:00|33.07|30.27|33.28|30.48|33.31|30.51|33.07|30.27|0
1657263300000|2022-07-08 06:55:00|33.31|30.51|33.76|30.4|33.8|30.54|33.28|30.13|0
1657263600000|2022-07-08 07:00:00|33.73|30.37|33.52|30.16|33.83|30.47|33.38|30.02|0
1657263900000|2022-07-08 07:05:00|33.35|30.47|32.97|30.57|33.38|30.64|32.73|30.33|0
1657264200000|2022-07-08 07:10:00|32.99|30.59|32.93|30.53|33.28|30.88|32.83|30.43|0
1657264500000|2022-07-08 07:15:00|33|30.6|33.29|30.89|33.4|31|32.97|30.57|0
1657264800000|2022-07-08 07:20:00|33.28|30.88|33.52|31.12|33.59|31.19|33.21|30.81|0
1657265100000|2022-07-08 07:25:00|33.5|31.1|33.31|30.91|33.62|31.22|33.27|30.87|0
1657265400000|2022-07-08 07:30:00|33.29|30.89|33.83|31.43|33.9|31.5|33.29|30.89|0
1657265700000|2022-07-08 07:35:00|33.87|31.47|34.01|31.61|34.27|31.87|33.83|31.43|0
1657266000000|2022-07-08 07:40:00|34.02|31.62|33.65|31.25|34.15|31.75|33.62|31.22|0
1657266300000|2022-07-08 07:45:00|33.67|31.27|33.55|31.15|33.69|31.29|33.41|31.01|0
1657266600000|2022-07-08 07:50:00|33.53|31.13|33.27|30.87|33.56|31.16|33.13|30.73|0
1657266900000|2022-07-08 07:55:00|33.3|30.9|33.12|30.72|33.63|31.23|32.88|30.48|0
1657267200000|2022-07-08 08:00:00|33.15|30.75|33.15|30.75|33.19|30.79|33.02|30.62|0
1657267500000|2022-07-08 08:05:00|33.14|30.74|33.53|31.13|33.67|31.27|33.05|30.65|0
1657267800000|2022-07-08 08:10:00|33.6|31.2|33.45|31.05|33.78|31.38|33.36|30.96|0
1657268100000|2022-07-08 08:15:00|33.52|31.12|33.29|30.89|33.53|31.13|33.17|30.77|0
1657268400000|2022-07-08 08:20:00|33.15|30.75|32.94|30.54|33.2|30.8|32.77|30.37|0
1657268700000|2022-07-08 08:25:00|32.91|30.51|32.7|30.3|33.01|30.61|32.7|30.3|0
1657269000000|2022-07-08 08:30:00|32.67|30.27|32.43|30.03|32.68|30.28|32.38|29.98|0
1657269300000|2022-07-08 08:35:00|32.39|29.99|32.2|29.8|32.46|30.06|32.15|29.75|0
1657269600000|2022-07-08 08:40:00|32.19|29.79|32.46|30.06|32.46|30.06|32.15|29.75|0
1657269900000|2022-07-08 08:45:00|32.39|29.99|32.39|29.99|32.56|30.16|32.22|29.82|0
1657270200000|2022-07-08 08:50:00|32.37|29.97|32.73|30.33|32.76|30.36|32.29|29.89|0
1657270500000|2022-07-08 08:55:00|32.76|30.36|32.39|29.99|32.76|30.36|32.35|29.95|0
1657270800000|2022-07-08 09:00:00|32.4|30|32.43|30.03|32.46|30.06|31.77|29.37|0
1657271100000|2022-07-08 09:05:00|32.4|30|32.36|29.96|32.46|30.06|32.33|29.93|0
1657271400000|2022-07-08 09:10:00|32.33|29.93|32.26|29.86|32.53|30.13|32.23|29.83|0
1657271700000|2022-07-08 09:15:00|32.23|29.83|32.16|29.76|32.6|30.2|32.16|29.76|0
1657272000000|2022-07-08 09:20:00|32.12|29.72|32.43|30.03|32.46|30.06|32.02|29.62|0
1657272300000|2022-07-08 09:25:00|32.39|29.99|32.63|30.23|32.7|30.3|32.26|29.86|0
1657272600000|2022-07-08 09:30:00|32.65|30.25|33.04|30.64|33.07|30.67|32.58|30.18|0
1657272900000|2022-07-08 09:35:00|33.06|30.66|33.35|30.95|33.35|30.95|32.97|30.57|0
1657273200000|2022-07-08 09:40:00|33.42|31.02|33.59|31.19|33.71|31.31|33.31|30.91|0
1657273500000|2022-07-08 09:45:00|33.63|31.23|33.36|30.96|33.66|31.26|33.35|30.95|0
1657273800000|2022-07-08 09:50:00|33.28|30.88|33.35|30.95|33.52|31.12|33.24|30.84|0
1657274100000|2022-07-08 09:55:00|33.33|30.93|33.57|31.17|33.76|31.36|33.33|30.93|0
1657274400000|2022-07-08 10:00:00|33.52|31.12|33.69|31.29|33.83|31.43|33.52|31.12|0
1657274700000|2022-07-08 10:05:00|33.73|31.33|34.22|31.82|34.22|31.82|33.69|31.29|0
1657275000000|2022-07-08 10:10:00|34.2|31.8|33.97|31.57|34.67|32.27|33.47|31.07|0
1657275300000|2022-07-08 10:15:00|34|31.6|34.5|32.1|34.5|32.1|33.93|31.53|0
1657275600000|2022-07-08 10:20:00|34.54|32.14|34.64|32.24|34.69|32.29|34.29|31.89|0
1657275900000|2022-07-08 10:25:00|34.69|32.29|34.93|32.53|35.3|32.9|34.53|32.13|0
1657276200000|2022-07-08 10:30:00|34.9|32.5|34.91|32.51|35.19|32.79|34.72|32.32|0
1657276500000|2022-07-08 10:35:00|34.86|32.46|34.64|32.24|34.99|32.59|34.43|32.03|0
1657276800000|2022-07-08 10:40:00|34.68|32.28|34.57|32.17|34.68|32.28|34.46|32.06|0
1657277100000|2022-07-08 10:45:00|34.61|32.21|34.21|31.81|34.61|32.21|34.18|31.78|0
1657277400000|2022-07-08 10:50:00|34.25|31.85|33.58|31.18|34.3|31.9|33.54|31.14|0
1657277700000|2022-07-08 10:55:00|33.51|31.11|33.23|30.83|33.51|31.11|32.99|30.59|0
1657278000000|2022-07-08 11:00:00|33.26|30.86|33.51|31.11|33.61|31.21|33.26|30.86|0
1657278300000|2022-07-08 11:05:00|33.52|31.12|33.17|30.77|33.54|31.14|33.12|30.72|0
1657278600000|2022-07-08 11:10:00|33.19|30.79|33.47|31.07|33.64|31.24|33.16|30.76|0
1657278900000|2022-07-08 11:15:00|33.4|31|33.85|31.45|33.85|31.45|33.4|31|0
1657279200000|2022-07-08 11:20:00|33.83|31.43|34.17|31.77|34.21|31.81|33.69|31.29|0
1657279500000|2022-07-08 11:25:00|34.21|31.81|33.92|31.52|34.24|31.84|33.71|31.31|0
1657279800000|2022-07-08 11:30:00|33.96|31.56|34.03|31.63|34.2|31.8|33.9|31.5|0
1657280100000|2022-07-08 11:35:00|33.99|31.59|33.88|31.48|34.03|31.63|33.64|31.24|0
1657280400000|2022-07-08 11:40:00|33.83|31.43|33.62|31.22|33.92|31.52|33.39|30.99|0
1657280700000|2022-07-08 11:45:00|33.64|31.24|34.13|31.73|34.13|31.73|33.64|31.24|0
1657281000000|2022-07-08 11:50:00|34.09|31.69|34.07|31.67|34.23|31.83|33.88|31.48|0
1657281300000|2022-07-08 11:55:00|34.06|31.66|33.88|31.48|34.07|31.67|33.6|31.2|0
1657281600000|2022-07-08 12:00:00|33.84|31.44|34.23|31.83|34.23|31.83|33.77|31.37|0
1657281900000|2022-07-08 12:05:00|34.2|31.8|33.98|31.58|34.2|31.8|33.84|31.44|0
1657282200000|2022-07-08 12:10:00|33.95|31.55|34.26|31.86|34.3|31.9|33.91|31.51|0
1657282500000|2022-07-08 12:15:00|34.23|31.83|34.19|31.79|34.48|32.08|34.16|31.76|0
1657282800000|2022-07-08 12:20:00|34.23|31.83|34.23|31.83|34.55|32.15|34.12|31.72|0
1657283100000|2022-07-08 12:25:00|34.21|31.81|34.21|31.81|34.4|32|34.01|31.61|0
1657283400000|2022-07-08 12:30:00|34.19|31.79|32.55|30.15|34.19|31.79|30.85|28.45|0
1657283700000|2022-07-08 12:35:00|32.79|30.39|32.79|30.39|33.38|30.98|32.2|29.8|0
1657284000000|2022-07-08 12:40:00|32.83|30.43|31.41|29.01|32.83|30.43|31.38|28.98|0
1657284300000|2022-07-08 12:45:00|31.48|29.08|30.82|28.42|31.74|29.34|30.11|27.71|0
1657284600000|2022-07-08 12:50:00|30.79|28.39|31.61|29.21|31.84|29.44|30.79|28.39|0
1657284900000|2022-07-08 12:55:00|31.58|29.18|32.45|30.05|32.51|30.11|31.58|29.18|0
1657285200000|2022-07-08 13:00:00|32.43|30.03|33.01|30.61|33.09|30.69|32.43|30.03|0
1657285500000|2022-07-08 13:05:00|32.92|30.52|32.68|30.28|33.09|30.69|32.31|29.91|0
1657285800000|2022-07-08 13:10:00|32.73|30.33|33.06|30.66|33.09|30.69|32.21|29.81|0
1657286100000|2022-07-08 13:15:00|33.09|30.69|33.26|30.86|33.3|30.9|32.71|30.31|0
1657286400000|2022-07-08 13:20:00|33.29|30.89|33.09|30.69|33.29|30.89|32.81|30.41|0
1657286700000|2022-07-08 13:25:00|33.12|30.72|33.26|30.86|33.33|30.93|32.74|30.34|0
1657287000000|2022-07-08 13:30:00|33.21|30.81|33.46|31.06|33.81|31.41|32.64|30.24|0
1657287300000|2022-07-08 13:35:00|33.24|30.84|34.23|31.83|34.45|32.05|32.93|30.53|0
1657287600000|2022-07-08 13:40:00|34.13|31.73|32.29|29.89|35.1|32.7|32.29|29.89|0
1657287900000|2022-07-08 13:45:00|32.34|29.94|30.76|28.36|32.71|30.31|30.66|28.26|0
1657288200000|2022-07-08 13:50:00|30.69|28.29|29.91|27.51|30.76|28.36|29.6|27.2|0
1657288500000|2022-07-08 13:55:00|29.75|27.35|29.56|27.16|30.53|28.13|29.4|27|0
1657288800000|2022-07-08 14:00:00|29.4|27|30.68|28.28|30.68|28.28|29.31|26.91|0
1657289100000|2022-07-08 14:05:00|30.72|28.32|30.39|27.99|30.72|28.32|29.84|27.44|0
1657289400000|2022-07-08 14:10:00|30.23|27.83|31.31|28.91|31.44|29.04|30.13|27.73|0
1657289700000|2022-07-08 14:15:00|31.37|28.97|31.41|29.01|31.64|29.24|31.18|28.78|0
1657290000000|2022-07-08 14:20:00|31.39|28.99|32.35|29.95|32.35|29.95|31.08|28.68|0
1657290300000|2022-07-08 14:25:00|32.38|29.98|33.88|31.48|34.27|31.87|32.38|29.98|0
1657290600000|2022-07-08 14:30:00|34.02|31.62|34.12|31.72|34.37|31.97|33.84|31.44|0
1657290900000|2022-07-08 14:35:00|34.16|31.76|34.48|32.08|34.95|32.55|34.02|31.62|0
1657291200000|2022-07-08 14:40:00|34.52|32.12|32.88|30.48|35.77|33.37|32.74|30.34|0
1657291500000|2022-07-08 14:45:00|32.85|30.45|32.71|30.31|32.99|30.59|32.67|30.27|0
1657291800000|2022-07-08 14:50:00|32.67|30.27|31.79|29.39|32.74|30.34|31.61|29.21|0
1657292100000|2022-07-08 14:55:00|31.81|29.41|32.67|30.27|32.89|30.49|31.81|29.41|0
1657292400000|2022-07-08 15:00:00|32.77|30.37|32.74|30.34|33.05|30.65|32.43|30.03|0
1657292700000|2022-07-08 15:05:00|32.77|30.37|33.72|31.32|33.76|31.36|32.46|30.06|0
1657293000000|2022-07-08 15:10:00|33.69|31.29|33.03|30.63|33.83|31.43|32.98|30.58|0
1657293300000|2022-07-08 15:15:00|33.05|30.65|32.8|30.4|33.26|30.86|32.63|30.23|0
1657293600000|2022-07-08 15:20:00|32.84|30.44|33.33|30.93|33.51|31.11|32.84|30.44|0
1657293900000|2022-07-08 15:25:00|33.4|31|33.86|31.46|34.29|31.89|33.38|30.98|0
1657294200000|2022-07-08 15:30:00|33.9|31.5|34.11|31.71|34.22|31.82|33.54|31.14|0
1657294500000|2022-07-08 15:35:00|34.15|31.75|33.47|31.07|34.15|31.75|33.15|30.75|0
1657294800000|2022-07-08 15:40:00|33.5|31.1|33.11|30.71|33.54|31.14|32.97|30.57|0
1657295100000|2022-07-08 15:45:00|33.22|30.82|32.35|29.95|33.22|30.82|32.09|29.69|0
1657295400000|2022-07-08 15:50:00|32.31|29.91|32.8|30.4|32.9|30.5|32.24|29.84|0
1657295700000|2022-07-08 15:55:00|32.76|30.36|34.46|32.06|34.46|32.06|32.66|30.26|0
1657296000000|2022-07-08 16:00:00|34.5|32.1|34.07|31.67|34.5|32.1|33.99|31.59|0
1657296300000|2022-07-08 16:05:00|34.03|31.63|33.04|30.64|34.07|31.67|32.9|30.5|0
1657296600000|2022-07-08 16:10:00|33.01|30.61|32.75|30.35|33.25|30.85|32.65|30.25|0
1657296900000|2022-07-08 16:15:00|32.65|30.25|33.2|30.8|33.2|30.8|32.58|30.18|0
1657297200000|2022-07-08 16:20:00|33.17|30.77|32.3|29.9|33.38|30.98|32.23|29.83|0
1657297500000|2022-07-08 16:25:00|32.4|30|31.55|29.15|32.49|30.09|31.49|29.09|0
1657297800000|2022-07-08 16:30:00|31.49|29.09|31.35|28.95|31.76|29.36|31.05|28.65|0
1657298100000|2022-07-08 16:35:00|31.32|28.92|30.69|28.29|31.69|29.29|30.65|28.25|0
1657298400000|2022-07-08 16:40:00|30.62|28.22|30.95|28.55|30.98|28.58|30.29|27.89|0
1657298700000|2022-07-08 16:45:00|30.92|28.52|31.15|28.75|31.21|28.81|30.29|27.89|0
1657299000000|2022-07-08 16:50:00|31.11|28.71|30.62|28.22|31.18|28.78|30.26|27.86|0
1657299300000|2022-07-08 16:55:00|30.59|28.19|30.37|27.97|30.98|28.58|30.26|27.86|0
1657299600000|2022-07-08 17:00:00|30.29|27.89|30.03|27.63|30.65|28.25|29.77|27.37|0
1657299900000|2022-07-08 17:05:00|30|27.6|31.52|29.12|31.56|29.16|30|27.6|0
1657300200000|2022-07-08 17:10:00|31.56|29.16|31.72|29.32|31.92|29.52|31.49|29.09|0
1657300500000|2022-07-08 17:15:00|31.69|29.29|31.45|29.05|31.72|29.32|31.15|28.75|0
1657300800000|2022-07-08 17:20:00|31.39|28.99|31.35|28.95|31.52|29.12|31.22|28.82|0
1657301100000|2022-07-08 17:25:00|31.38|28.98|32.19|29.79|32.72|30.32|31.38|28.98|0
1657301400000|2022-07-08 17:30:00|32.22|29.82|32.05|29.65|32.22|29.82|31.85|29.45|0
1657301700000|2022-07-08 17:35:00|32.08|29.68|32.19|29.79|32.29|29.89|31.68|29.28|0
1657302000000|2022-07-08 17:40:00|32.22|29.82|32.32|29.92|32.56|30.16|32.15|29.75|0
1657302300000|2022-07-08 17:45:00|32.25|29.85|32.33|29.93|32.4|30|31.69|29.29|0
1657302600000|2022-07-08 17:50:00|32.37|29.97|32.5|30.1|32.64|30.24|32.19|29.79|0
1657302900000|2022-07-08 17:55:00|32.47|30.07|31.96|29.56|32.5|30.1|31.26|28.86|0
1657303200000|2022-07-08 18:00:00|31.93|29.53|31.99|29.59|32.13|29.73|31.42|29.02|0
1657303500000|2022-07-08 18:05:00|32.03|29.63|32.71|30.31|32.82|30.42|32.03|29.63|0
1657303800000|2022-07-08 18:10:00|32.68|30.28|32.61|30.21|32.71|30.31|32.37|29.97|0
1657304100000|2022-07-08 18:15:00|32.64|30.24|32.82|30.42|32.82|30.42|32.4|30|0
1657304400000|2022-07-08 18:20:00|32.85|30.45|32.95|30.55|33.39|30.99|32.75|30.35|0
1657304700000|2022-07-08 18:25:00|32.88|30.48|33.16|30.76|33.26|30.86|32.71|30.31|0
1657305000000|2022-07-08 18:30:00|33.23|30.83|33.58|31.18|33.58|31.18|33.09|30.69|0
1657305300000|2022-07-08 18:35:00|33.62|31.22|33.65|31.25|33.86|31.46|33.33|30.93|0
1657305600000|2022-07-08 18:40:00|33.69|31.29|34.3|31.9|34.3|31.9|33.51|31.11|0
1657305900000|2022-07-08 18:45:00|34.27|31.87|33.69|31.29|34.34|31.94|33.69|31.29|0
1657306200000|2022-07-08 18:50:00|33.76|31.36|33.2|30.8|33.98|31.58|33.16|30.76|0
1657306500000|2022-07-08 18:55:00|33.16|30.76|34.05|31.65|34.05|31.65|33.06|30.66|0
1657306800000|2022-07-08 19:00:00|33.98|31.58|34.3|31.9|34.48|32.08|33.62|31.22|0
1657307100000|2022-07-08 19:05:00|34.33|31.93|33.37|30.97|34.33|31.93|33.28|30.88|0
1657307400000|2022-07-08 19:10:00|33.41|31.01|34.01|31.61|34.22|31.82|33.27|30.87|0
1657307700000|2022-07-08 19:15:00|34.08|31.68|33.69|31.29|34.08|31.68|33.47|31.07|0
1657308000000|2022-07-08 19:20:00|33.72|31.32|33.37|30.97|33.94|31.54|33.33|30.93|0
1657308300000|2022-07-08 19:25:00|33.33|30.93|33.33|30.93|33.51|31.11|33.12|30.72|0
1657308600000|2022-07-08 19:30:00|33.37|30.97|32.77|30.37|33.51|31.11|32.49|30.09|0
1657308900000|2022-07-08 19:35:00|32.81|30.41|32.74|30.34|33.22|30.82|32.42|30.02|0
1657309200000|2022-07-08 19:40:00|32.77|30.37|33.61|31.21|33.72|31.32|32.51|30.11|0
1657309500000|2022-07-08 19:45:00|33.51|31.11|33|30.6|33.61|31.21|32.88|30.48|0
1657309800000|2022-07-08 19:50:00|32.91|30.51|33.08|30.68|33.23|30.83|32.53|30.13|0
1657310100000|2022-07-08 19:55:00|33.05|30.65|32.29|29.89|33.4|31|32.08|29.68|0
1657310400000|2022-07-08 20:00:00|32.39|29.99|32.7|30.3|32.84|30.44|32.22|29.82|0
1657310700000|2022-07-08 20:05:00|32.74|30.34|32.73|30.33|32.87|30.47|32.63|30.23|0
1657311000000|2022-07-08 20:10:00|32.77|30.37|32.91|30.51|32.94|30.54|32.7|30.3|0
1657498500000|2022-07-11 00:15:00|30.59|27.79|30.38|27.58|30.59|27.79|30.33|27.53|0
1657498800000|2022-07-11 00:20:00|30.39|27.59|30.72|27.92|30.85|28.05|30.39|27.59|0
1657499100000|2022-07-11 00:25:00|30.69|27.89|30.92|28.12|31.12|28.32|30.69|27.89|0
1657499400000|2022-07-11 00:30:00|30.95|28.15|30.69|27.89|31.22|28.42|30.69|27.89|0
1657499700000|2022-07-11 00:35:00|30.72|27.92|30.72|27.92|30.82|28.02|30.59|27.79|0
1657500000000|2022-07-11 00:40:00|30.75|27.95|30.62|27.82|30.85|28.05|30.59|27.79|0
1657500300000|2022-07-11 00:45:00|30.59|27.79|30.62|27.82|30.78|27.98|30.59|27.79|0
1657500600000|2022-07-11 00:50:00|30.58|27.78|30.85|28.05|30.88|28.08|30.58|27.78|0
1657500900000|2022-07-11 00:55:00|30.83|28.03|30.86|28.06|31.11|28.31|30.83|28.03|0
1657501200000|2022-07-11 01:00:00|30.85|28.05|30.39|27.59|30.88|28.08|30.39|27.59|0
1657501500000|2022-07-11 01:05:00|30.32|27.52|30.09|27.29|30.32|27.52|29.84|27.04|0
1657501800000|2022-07-11 01:10:00|30.14|27.34|30.32|27.52|30.32|27.52|29.96|27.16|0
1657502100000|2022-07-11 01:15:00|30.35|27.55|29.94|27.14|30.35|27.55|29.77|26.97|0
1657502400000|2022-07-11 01:20:00|29.93|27.13|29.54|26.74|29.96|27.16|29.54|26.74|0
1657502700000|2022-07-11 01:25:00|29.58|26.78|29.42|26.62|29.7|26.9|29.42|26.62|0
1657503000000|2022-07-11 01:30:00|29.45|26.65|29.62|26.82|29.8|27|29.42|26.62|0
1657503300000|2022-07-11 01:35:00|29.64|26.84|29.41|26.61|29.64|26.84|29.15|26.37|0
1657503600000|2022-07-11 01:40:00|29.38|26.58|29.54|26.74|29.68|26.88|29.35|26.55|0
1657503900000|2022-07-11 01:45:00|29.51|26.71|29.44|26.64|29.64|26.84|29.3|26.51|0
1657504200000|2022-07-11 01:50:00|29.41|26.61|28.85|26.1|29.41|26.61|28.69|25.95|0
1657504500000|2022-07-11 01:55:00|28.82|26.07|28.68|25.95|28.98|26.22|28.62|25.89|0
1657504800000|2022-07-11 02:00:00|28.65|25.92|28.46|25.75|28.8|26.06|28.41|25.7|0
1657505100000|2022-07-11 02:05:00|28.42|25.72|28.49|25.77|28.65|25.92|28.36|25.66|0
1657505400000|2022-07-11 02:10:00|28.45|25.74|28.39|25.68|28.6|25.88|28.36|25.66|0
1657505700000|2022-07-11 02:15:00|28.4|25.7|28.35|25.65|28.42|25.71|28.35|25.65|0
1657506000000|2022-07-11 02:20:00|28.39|25.68|28.55|25.83|28.65|25.92|28.35|25.65|0
1657506300000|2022-07-11 02:25:00|28.52|25.8|28.68|25.95|28.68|25.95|28.48|25.77|0
1657506600000|2022-07-11 02:30:00|28.71|25.98|28.79|26.05|28.84|26.09|28.51|25.8|0
1657506900000|2022-07-11 02:35:00|28.77|26.03|28.74|26|28.87|26.12|28.55|25.83|0
1657507200000|2022-07-11 02:40:00|28.76|26.02|28.9|26.15|28.94|26.18|28.71|25.97|0
1657507500000|2022-07-11 02:45:00|28.87|26.12|28.67|25.94|28.9|26.15|28.59|25.87|0
1657507800000|2022-07-11 02:50:00|28.69|25.96|28.38|25.68|28.69|25.96|28.38|25.68|0
1657508100000|2022-07-11 02:55:00|28.35|25.65|28.41|25.7|28.57|25.85|28.35|25.65|0
1657508400000|2022-07-11 03:00:00|28.38|25.68|28.38|25.67|28.48|25.76|28.34|25.65|0
1657508700000|2022-07-11 03:05:00|28.34|25.65|28.54|25.82|28.57|25.85|28.34|25.64|0
1657509000000|2022-07-11 03:10:00|28.51|25.79|28.08|25.41|28.64|25.91|28|25.34|0
1657509300000|2022-07-11 03:15:00|28.1|25.42|28.24|25.55|28.26|25.57|27.89|25.24|0
1657509600000|2022-07-11 03:20:00|28.28|25.58|28.34|25.64|28.37|25.67|28.05|25.38|0
1657509900000|2022-07-11 03:25:00|28.36|25.66|28.44|25.73|28.5|25.79|28.26|25.57|0
1657510200000|2022-07-11 03:30:00|28.47|25.76|28.53|25.82|28.53|25.82|28.34|25.64|0
1657510500000|2022-07-11 03:35:00|28.5|25.79|28.73|25.99|28.73|25.99|28.47|25.76|0
1657510800000|2022-07-11 03:40:00|28.66|25.93|28.47|25.75|28.69|25.96|28.43|25.73|0
1657511100000|2022-07-11 03:45:00|28.5|25.78|28.59|25.87|28.63|25.9|28.4|25.7|0
1657511400000|2022-07-11 03:50:00|28.56|25.84|28.53|25.81|28.59|25.87|28.46|25.75|0
1657511700000|2022-07-11 03:55:00|28.5|25.78|28.63|25.9|28.66|25.93|28.46|25.75|0
1657512000000|2022-07-11 04:00:00|28.66|25.93|28.72|25.99|28.82|26.08|28.62|25.9|0
1657512300000|2022-07-11 04:05:00|28.69|25.96|28.66|25.93|28.69|25.96|28.62|25.9|0
1657512600000|2022-07-11 04:10:00|28.67|25.94|29.41|26.61|29.44|26.64|28.66|25.93|0
1657512900000|2022-07-11 04:15:00|29.44|26.64|29.34|26.55|29.44|26.64|29.31|26.52|0
1657513200000|2022-07-11 04:20:00|29.36|26.56|29.17|26.4|29.39|26.59|29.07|26.31|0
1657513500000|2022-07-11 04:25:00|29.16|26.38|29.56|26.76|29.63|26.83|28.78|26.04|0
1657513800000|2022-07-11 04:30:00|29.55|26.75|29.75|26.95|29.93|27.13|29.44|26.64|0
1657514100000|2022-07-11 04:35:00|29.77|26.97|29.69|26.89|29.82|27.02|29.63|26.83|0
1657514400000|2022-07-11 04:40:00|29.72|26.92|29.43|26.63|29.72|26.92|29.42|26.62|0
1657514700000|2022-07-11 04:45:00|29.47|26.67|29.46|26.66|29.61|26.81|29.46|26.66|0
1657515000000|2022-07-11 04:50:00|29.43|26.63|29.46|26.66|29.53|26.73|29.3|26.51|0
1657515300000|2022-07-11 04:55:00|29.43|26.63|29.4|26.6|29.49|26.69|29.33|26.54|0
1657515600000|2022-07-11 05:00:00|29.37|26.57|29.33|26.54|29.4|26.6|29.2|26.42|0
1657515900000|2022-07-11 05:05:00|29.3|26.51|29.26|26.48|29.49|26.69|29.23|26.45|0
1657516200000|2022-07-11 05:10:00|29.25|26.46|29.3|26.51|29.33|26.54|29.17|26.39|0
1657516500000|2022-07-11 05:15:00|29.33|26.54|29.52|26.72|29.59|26.79|29.33|26.54|0
1657516800000|2022-07-11 05:20:00|29.55|26.75|29.68|26.88|29.71|26.91|29.49|26.69|0
1657517100000|2022-07-11 05:25:00|29.71|26.91|29.55|26.75|29.71|26.91|29.39|26.59|0
1657517400000|2022-07-11 05:30:00|29.52|26.72|29.37|26.58|29.55|26.75|29.26|26.47|0
1657517700000|2022-07-11 05:35:00|29.39|26.59|29.52|26.72|29.55|26.75|29.33|26.53|0
1657518000000|2022-07-11 05:40:00|29.49|26.69|29.61|26.81|29.67|26.87|29.39|26.59|0
1657518300000|2022-07-11 05:45:00|29.64|26.84|29.42|26.62|29.67|26.87|29.39|26.59|0
1657518600000|2022-07-11 05:50:00|29.39|26.59|29.06|26.29|29.42|26.62|28.96|26.2|0
1657518900000|2022-07-11 05:55:00|29.02|26.26|29.06|26.29|29.24|26.45|28.89|26.14|0
1657519200000|2022-07-11 06:00:00|29.02|26.26|29.38|26.59|29.48|26.68|28.89|26.14|0
1657519500000|2022-07-11 06:05:00|29.42|26.62|28.05|25.38|29.42|26.62|27.75|25.11|0
1657519800000|2022-07-11 06:10:00|28.11|25.44|29.38|26.58|30.38|27.58|27.86|25.21|0
1657520100000|2022-07-11 06:15:00|29.34|26.55|29.77|26.97|29.78|26.98|29.31|26.52|0
1657520400000|2022-07-11 06:20:00|29.78|26.98|29.83|27.03|29.94|27.14|29.69|26.89|0
1657520700000|2022-07-11 06:25:00|29.85|27.05|30.04|27.24|30.13|27.33|29.78|26.98|0
1657521000000|2022-07-11 06:30:00|30.07|27.27|30.15|27.35|30.29|27.49|29.97|27.17|0
1657521300000|2022-07-11 06:35:00|30.16|27.36|30.11|27.31|30.29|27.49|30|27.2|0
1657521600000|2022-07-11 06:40:00|30.1|27.3|30|27.2|30.16|27.36|29.87|27.07|0
1657521900000|2022-07-11 06:45:00|29.97|27.17|29.9|27.1|30.03|27.23|29.84|27.04|0
1657522200000|2022-07-11 06:50:00|29.89|27.09|29.85|27.05|29.95|27.15|29.49|26.69|0
1657522500000|2022-07-11 06:55:00|29.82|27.02|29.93|27.13|30.14|27.34|29.82|27.02|0
1657522800000|2022-07-11 07:00:00|29.95|27.15|30.17|27.37|30.18|27.38|29.57|26.77|0
1657523100000|2022-07-11 07:05:00|29.92|27.52|30.4|28|30.64|28.24|29.89|27.49|0
1657523400000|2022-07-11 07:10:00|30.35|27.95|30.29|27.89|30.74|28.34|30.29|27.89|0
1657523700000|2022-07-11 07:15:00|30.22|27.82|30.69|28.29|30.7|28.3|30.09|27.69|0
1657524000000|2022-07-11 07:20:00|30.7|28.3|30.75|28.35|31.1|28.7|30.61|28.21|0
1657524300000|2022-07-11 07:25:00|30.74|28.34|30.43|28.03|30.83|28.43|30.38|27.98|0
1657524600000|2022-07-11 07:30:00|30.47|28.07|30.9|28.5|30.93|28.53|30.25|27.85|0
1657524900000|2022-07-11 07:35:00|30.93|28.53|30.8|28.4|31.24|28.84|30.76|28.36|0
1657525200000|2022-07-11 07:40:00|30.83|28.43|30.63|28.23|30.89|28.49|30.54|28.14|0
1657525500000|2022-07-11 07:45:00|30.7|28.3|30.41|28.01|30.97|28.57|30.31|27.91|0
1657525800000|2022-07-11 07:50:00|30.44|28.04|30.36|27.96|30.6|28.2|30.25|27.85|0
1657526100000|2022-07-11 07:55:00|30.37|27.97|30.47|28.07|30.63|28.23|30.31|27.91|0
1657526400000|2022-07-11 08:00:00|30.48|28.08|30.37|27.97|30.73|28.33|30.31|27.91|0
1657526700000|2022-07-11 08:05:00|30.39|27.99|30.76|28.36|30.87|28.47|30.37|27.97|0
1657527000000|2022-07-11 08:10:00|30.69|28.29|31.15|28.75|31.41|29.01|30.69|28.29|0
1657527300000|2022-07-11 08:15:00|31.18|28.78|31.41|29.01|31.54|29.14|31|28.6|0
1657527600000|2022-07-11 08:20:00|31.43|29.03|31.31|28.91|31.51|29.11|30.98|28.58|0
1657527900000|2022-07-11 08:25:00|31.28|28.88|30.98|28.58|31.38|28.98|30.98|28.58|0
1657528200000|2022-07-11 08:30:00|30.95|28.55|31.24|28.84|31.28|28.88|30.95|28.55|0
1657528500000|2022-07-11 08:35:00|31.21|28.81|30.99|28.59|31.67|29.27|30.55|28.15|0
1657528800000|2022-07-11 08:40:00|31.02|28.62|30.71|28.31|31.02|28.62|30.63|28.23|0
1657529100000|2022-07-11 08:45:00|30.7|28.3|30.71|28.31|30.78|28.38|30.6|28.2|0
1657529400000|2022-07-11 08:50:00|30.76|28.36|30.81|28.41|30.92|28.52|30.47|28.07|0
1657529700000|2022-07-11 08:55:00|30.79|28.39|30.66|28.26|30.79|28.39|30.47|28.07|0
1657530000000|2022-07-11 09:00:00|30.63|28.23|31.13|28.73|31.15|28.75|30.42|28.02|0
1657530300000|2022-07-11 09:05:00|31.12|28.72|31.15|28.75|31.25|28.85|30.94|28.54|0
1657530600000|2022-07-11 09:10:00|31.16|28.76|31.28|28.88|31.48|29.08|31.08|28.68|0
1657530900000|2022-07-11 09:15:00|31.33|28.93|31.28|28.88|31.48|29.08|31.18|28.78|0
1657531200000|2022-07-11 09:20:00|31.25|28.85|31.24|28.84|31.31|28.91|31|28.6|0
1657531500000|2022-07-11 09:25:00|31.28|28.88|31.08|28.68|31.51|29.11|30.98|28.58|0
1657531800000|2022-07-11 09:30:00|30.98|28.58|30.77|28.37|31.06|28.66|30.7|28.3|0
1657532100000|2022-07-11 09:35:00|30.75|28.35|30.9|28.5|31.04|28.64|30.72|28.32|0
1657532400000|2022-07-11 09:40:00|30.91|28.51|30.75|28.35|31.04|28.64|30.7|28.3|0
1657532700000|2022-07-11 09:45:00|30.78|28.38|30.75|28.35|31.01|28.61|30.71|28.31|0
1657533000000|2022-07-11 09:50:00|30.76|28.36|30.68|28.28|30.84|28.44|30.68|28.28|0
1657533300000|2022-07-11 09:55:00|30.71|28.31|30.68|28.28|30.78|28.38|30.66|28.26|0
1657533600000|2022-07-11 10:00:00|30.69|28.29|30.78|28.38|30.78|28.38|30.45|28.05|0
1657533900000|2022-07-11 10:05:00|30.74|28.34|31.09|28.69|31.27|28.87|30.74|28.34|0
1657534200000|2022-07-11 10:10:00|31.04|28.64|31.27|28.87|31.27|28.87|31.04|28.64|0
1657534500000|2022-07-11 10:15:00|31.31|28.91|31.73|29.33|31.76|29.36|31.27|28.87|0
1657534800000|2022-07-11 10:20:00|31.75|29.35|31.66|29.26|31.86|29.46|31.53|29.13|0
1657535100000|2022-07-11 10:25:00|31.64|29.24|31.31|28.91|31.76|29.36|31.31|28.91|0
1657535400000|2022-07-11 10:30:00|31.3|28.9|30.97|28.57|31.34|28.94|30.9|28.5|0
1657535700000|2022-07-11 10:35:00|30.93|28.53|31.03|28.63|31.19|28.79|30.87|28.47|0
1657536000000|2022-07-11 10:40:00|30.96|28.56|31.29|28.89|31.36|28.96|30.96|28.56|0
1657536300000|2022-07-11 10:45:00|31.36|28.96|31.39|28.99|31.56|29.16|31.32|28.92|0
1657536600000|2022-07-11 10:50:00|31.42|29.02|30.9|28.5|31.46|29.06|30.88|28.48|0
1657536900000|2022-07-11 10:55:00|30.86|28.46|31.16|28.76|31.17|28.77|30.86|28.46|0
1657537200000|2022-07-11 11:00:00|31.12|28.72|31.49|29.09|31.55|29.15|31.12|28.72|0
1657537500000|2022-07-11 11:05:00|31.45|29.05|31.55|29.15|31.65|29.25|31.44|29.04|0
1657537800000|2022-07-11 11:10:00|31.53|29.13|31.48|29.08|31.65|29.25|31.4|29|0
1657538100000|2022-07-11 11:15:00|31.5|29.1|31.45|29.05|31.58|29.18|31.38|28.98|0
1657538400000|2022-07-11 11:20:00|31.47|29.07|31.22|28.82|31.52|29.12|31.18|28.78|0
1657538700000|2022-07-11 11:25:00|31.18|28.78|30.84|28.44|31.18|28.78|30.82|28.42|0
1657539000000|2022-07-11 11:30:00|30.85|28.45|30.92|28.52|31.08|28.68|30.82|28.42|0
1657539300000|2022-07-11 11:35:00|30.89|28.49|30.79|28.39|30.98|28.58|30.75|28.35|0
1657539600000|2022-07-11 11:40:00|30.75|28.35|30.51|28.11|30.75|28.35|30.38|27.98|0
1657539900000|2022-07-11 11:45:00|30.46|28.06|30.43|28.03|30.49|28.09|30.3|27.9|0
1657540200000|2022-07-11 11:50:00|30.4|28|29.97|27.57|30.41|28.01|29.93|27.53|0
1657540500000|2022-07-11 11:55:00|29.98|27.58|30.12|27.72|30.12|27.72|29.87|27.47|0
1657540800000|2022-07-11 12:00:00|30.11|27.71|30.06|27.66|30.25|27.85|30|27.6|0
1657541100000|2022-07-11 12:05:00|30.03|27.63|30.35|27.95|30.41|28.01|29.87|27.47|0
1657541400000|2022-07-11 12:10:00|30.32|27.92|30.38|27.98|30.57|28.17|30.32|27.92|0
1657541700000|2022-07-11 12:15:00|30.41|28.01|30.38|27.98|30.44|28.04|30.25|27.85|0
1657542000000|2022-07-11 12:20:00|30.41|28.01|30.73|28.33|30.8|28.4|30.41|28.01|0
1657542300000|2022-07-11 12:25:00|30.7|28.3|30.54|28.14|30.73|28.33|30.42|28.02|0
1657542600000|2022-07-11 12:30:00|30.57|28.17|30.28|27.88|30.75|28.35|30.18|27.78|0
1657542900000|2022-07-11 12:35:00|30.25|27.85|30.08|27.68|30.34|27.94|30.08|27.68|0
1657543200000|2022-07-11 12:40:00|30.07|27.67|30.02|27.62|30.18|27.78|29.76|27.36|0
1657543500000|2022-07-11 12:45:00|30.05|27.65|29.83|27.43|30.08|27.68|29.6|27.2|0
1657543800000|2022-07-11 12:50:00|29.86|27.46|30.21|27.81|30.31|27.91|29.83|27.43|0
1657544100000|2022-07-11 12:55:00|30.24|27.84|30.34|27.94|30.47|28.07|30.08|27.68|0
1657544400000|2022-07-11 13:00:00|30.37|27.97|30.53|28.13|30.63|28.23|30.3|27.9|0
1657544700000|2022-07-11 13:05:00|30.5|28.1|30.4|28|30.72|28.32|30.3|27.9|0
1657545000000|2022-07-11 13:10:00|30.37|27.97|30.04|27.64|30.46|28.06|30.04|27.64|0
1657545300000|2022-07-11 13:15:00|30.01|27.61|30.4|28|30.51|28.11|30.01|27.61|0
1657545600000|2022-07-11 13:20:00|30.36|27.96|30.49|28.09|30.53|28.13|30.33|27.93|0
1657545900000|2022-07-11 13:25:00|30.46|28.06|30.01|27.61|30.49|28.09|30.01|27.61|0
1657546200000|2022-07-11 13:30:00|30.14|27.74|30.62|28.22|31.41|29.01|30.01|27.61|0
1657546500000|2022-07-11 13:35:00|30.39|27.99|28.39|25.99|30.39|27.99|28.15|25.75|0
1657546800000|2022-07-11 13:40:00|28.36|25.96|28.34|25.94|28.64|26.24|27.87|25.47|0
1657547100000|2022-07-11 13:45:00|28.28|25.88|27.85|25.45|28.31|25.91|27.34|24.94|0
1657547400000|2022-07-11 13:50:00|27.79|25.39|28.34|25.94|28.37|25.97|27.25|24.85|0
1657547700000|2022-07-11 13:55:00|28.22|25.82|28.86|26.46|29.11|26.71|27.8|25.4|0
1657548000000|2022-07-11 14:00:00|28.71|26.31|28.19|25.79|28.71|26.31|28.01|25.61|0
1657548300000|2022-07-11 14:05:00|28.22|25.82|28.52|26.12|28.86|26.46|27.91|25.51|0
1657548600000|2022-07-11 14:10:00|28.46|26.06|27.67|25.27|29.23|26.83|27.66|25.26|0
1657548900000|2022-07-11 14:15:00|27.69|25.29|27.33|24.93|28.29|25.89|27.3|24.9|0
1657549200000|2022-07-11 14:20:00|27.36|24.96|28.69|26.29|28.69|26.29|27.03|24.63|0
1657549500000|2022-07-11 14:25:00|28.55|26.15|29.06|26.66|29.28|26.88|28.55|26.15|0
1657549800000|2022-07-11 14:30:00|29|26.6|28.96|26.56|29.36|26.96|28.71|26.31|0
1657550100000|2022-07-11 14:35:00|28.99|26.59|29.05|26.65|29.65|27.25|28.74|26.34|0
1657550400000|2022-07-11 14:40:00|29.08|26.68|29.04|26.64|29.64|27.24|28.86|26.46|0
1657550700000|2022-07-11 14:45:00|29.11|26.71|28.86|26.46|29.33|26.93|28.64|26.24|0
1657551000000|2022-07-11 14:50:00|28.89|26.49|28.76|26.36|29.2|26.8|28.58|26.18|0
1657551300000|2022-07-11 14:55:00|28.79|26.39|27.88|25.48|28.83|26.43|27.88|25.48|0
1657551600000|2022-07-11 15:00:00|27.82|25.42|28.27|25.87|28.33|25.93|27.82|25.42|0
1657551900000|2022-07-11 15:05:00|28.24|25.84|28.85|26.45|28.98|26.58|28.18|25.78|0
1657552200000|2022-07-11 15:10:00|28.82|26.42|28.85|26.45|29.26|26.86|28.7|26.3|0
1657552500000|2022-07-11 15:15:00|28.88|26.48|28.76|26.36|29.29|26.89|28.67|26.27|0
1657552800000|2022-07-11 15:20:00|28.73|26.33|28.45|26.05|29.1|26.7|28.42|26.02|0
1657553100000|2022-07-11 15:25:00|28.42|26.02|29|26.6|29.13|26.73|28.42|26.02|0
1657553400000|2022-07-11 15:30:00|29.04|26.64|28.6|26.2|29.25|26.85|28.57|26.17|0
1657553700000|2022-07-11 15:35:00|28.69|26.29|28.78|26.38|29.41|27.01|28.23|25.83|0
1657554000000|2022-07-11 15:40:00|28.75|26.35|28.44|26.04|28.91|26.51|28.14|25.74|0
1657554300000|2022-07-11 15:45:00|28.66|26.26|28.17|25.77|28.66|26.26|28.11|25.71|0
1657554600000|2022-07-11 15:50:00|28.2|25.8|28.62|26.22|28.81|26.41|28.02|25.62|0
1657554900000|2022-07-11 15:55:00|28.59|26.19|28.81|26.41|28.99|26.59|28.5|26.1|0
1657555200000|2022-07-11 16:00:00|28.87|26.47|28.74|26.34|29.08|26.68|28.5|26.1|0
1657555500000|2022-07-11 16:05:00|28.71|26.31|28.96|26.56|28.99|26.59|28.56|26.16|0
1657555800000|2022-07-11 16:10:00|28.87|26.47|29.11|26.71|29.27|26.87|28.83|26.43|0
1657556100000|2022-07-11 16:15:00|29.08|26.68|29.05|26.65|29.39|26.99|28.96|26.56|0
1657556400000|2022-07-11 16:20:00|29.02|26.62|28.86|26.46|29.11|26.71|28.49|26.09|0
1657556700000|2022-07-11 16:25:00|28.83|26.43|29.05|26.65|29.08|26.68|28.65|26.25|0
1657557000000|2022-07-11 16:30:00|29.02|26.62|29.14|26.74|29.2|26.8|28.83|26.43|0
1657557300000|2022-07-11 16:35:00|29.17|26.77|29.64|27.24|29.74|27.34|29.17|26.77|0
1657557600000|2022-07-11 16:40:00|29.67|27.27|29.29|26.89|29.67|27.27|29.14|26.74|0
1657557900000|2022-07-11 16:45:00|29.33|26.93|29.2|26.8|29.42|27.02|29.17|26.77|0
1657558200000|2022-07-11 16:50:00|29.23|26.83|29.07|26.67|29.26|26.86|28.79|26.39|0
1657558500000|2022-07-11 16:55:00|29.1|26.7|29.46|27.06|29.64|27.24|29.1|26.7|0
1657558800000|2022-07-11 17:00:00|29.45|27.05|30.02|27.62|30.5|28.1|29.32|26.92|0
1657559100000|2022-07-11 17:05:00|30.03|27.63|30.79|28.39|30.89|28.49|29.83|27.43|0
1657559400000|2022-07-11 17:10:00|30.76|28.36|30.28|27.88|30.92|28.52|29.81|27.41|0
1657559700000|2022-07-11 17:15:00|30.25|27.85|29.65|27.25|30.35|27.95|29.65|27.25|0
1657560000000|2022-07-11 17:20:00|29.62|27.22|30.03|27.63|30.03|27.63|29.62|27.22|0
1657560300000|2022-07-11 17:25:00|30|27.6|30.03|27.63|30.13|27.73|29.84|27.44|0
1657560600000|2022-07-11 17:30:00|30|27.6|30.42|28.02|30.71|28.31|29.93|27.53|0
1657560900000|2022-07-11 17:35:00|30.45|28.05|30.68|28.28|30.68|28.28|30.38|27.98|0
1657561200000|2022-07-11 17:40:00|30.71|28.31|30.48|28.08|30.9|28.5|30.48|28.08|0
1657561500000|2022-07-11 17:45:00|30.51|28.11|30.35|27.95|30.64|28.24|30.25|27.85|0
1657561800000|2022-07-11 17:50:00|30.36|27.96|30.77|28.37|30.87|28.47|30.28|27.88|0
1657562100000|2022-07-11 17:55:00|30.74|28.34|30.38|27.98|30.77|28.37|30.36|27.96|0
1657562400000|2022-07-11 18:00:00|30.41|28.01|29.86|27.46|30.44|28.04|29.67|27.27|0
1657562700000|2022-07-11 18:05:00|29.83|27.43|29.45|27.05|30.12|27.72|29.45|27.05|0
1657563000000|2022-07-11 18:10:00|29.48|27.08|29.16|26.76|29.54|27.14|29.07|26.67|0
1657563300000|2022-07-11 18:15:00|29.13|26.73|29.22|26.82|29.35|26.95|28.85|26.45|0
1657563600000|2022-07-11 18:20:00|29.19|26.79|29.16|26.76|29.35|26.95|28.91|26.51|0
1657563900000|2022-07-11 18:25:00|29.13|26.73|28.94|26.54|29.16|26.76|28.88|26.48|0
1657564200000|2022-07-11 18:30:00|28.91|26.51|28.75|26.35|29.1|26.7|28.69|26.29|0
1657564500000|2022-07-11 18:35:00|28.78|26.38|28.81|26.41|29|26.6|28.63|26.23|0
1657564800000|2022-07-11 18:40:00|28.85|26.45|29.28|26.88|29.41|27.01|28.75|26.35|0
1657565100000|2022-07-11 18:45:00|29.3|26.9|28.91|26.51|29.44|27.04|28.91|26.51|0
1657565400000|2022-07-11 18:50:00|28.94|26.54|28.47|26.07|28.94|26.54|28.29|25.89|0
1657565700000|2022-07-11 18:55:00|28.44|26.04|28.1|25.7|28.66|26.26|28.1|25.7|0
1657566000000|2022-07-11 19:00:00|28.07|25.67|27.53|25.13|28.26|25.86|27.41|25.01|0
1657566300000|2022-07-11 19:05:00|27.5|25.1|28.4|26|28.67|26.27|27.38|24.98|0
1657566600000|2022-07-11 19:10:00|28.37|25.97|28.46|26.06|28.61|26.21|28.21|25.81|0
1657566900000|2022-07-11 19:15:00|28.4|26|28.21|25.81|28.55|26.15|28.03|25.63|0
1657567200000|2022-07-11 19:20:00|28.18|25.78|28.24|25.84|28.46|26.06|28|25.6|0
1657567500000|2022-07-11 19:25:00|28.21|25.81|28.45|26.05|28.61|26.21|28.12|25.72|0
1657567800000|2022-07-11 19:30:00|28.39|25.99|28.54|26.14|28.79|26.39|28.39|25.99|0
1657568100000|2022-07-11 19:35:00|28.51|26.11|28.44|26.04|28.67|26.27|28.18|25.78|0
1657568400000|2022-07-11 19:40:00|28.41|26.01|28|25.6|28.67|26.27|28|25.6|0
1657568700000|2022-07-11 19:45:00|28.03|25.63|28.11|25.71|28.51|26.11|27.92|25.52|0
1657569000000|2022-07-11 19:50:00|27.75|25.35|27.9|25.5|27.96|25.56|27.6|25.2|0
1657569300000|2022-07-11 19:55:00|27.87|25.47|28.57|26.17|28.57|26.17|27.75|25.35|0
1657569600000|2022-07-11 20:00:00|28.51|26.11|28.91|26.51|28.97|26.57|28.51|26.11|0
1657569900000|2022-07-11 20:05:00|28.94|26.54|29.09|26.69|29.19|26.79|28.94|26.54|0
1657570200000|2022-07-11 20:10:00|29.12|26.72|29.12|26.72|29.28|26.88|29|26.6|0
1657570500000|2022-07-11 20:15:00|29.35|26.56|29.22|26.44|29.42|26.62|29.22|26.44|0
1657570800000|2022-07-11 20:20:00|29.25|26.47|29.28|26.5|29.32|26.53|29.19|26.41|0
1657571100000|2022-07-11 20:25:00|29.25|26.47|29.28|26.49|29.28|26.5|29.19|26.41|0
1657571400000|2022-07-11 20:30:00|29.32|26.52|29.41|26.61|29.44|26.64|29.32|26.52|0
1657571700000|2022-07-11 20:35:00|29.38|26.58|29.35|26.55|29.41|26.61|29.22|26.43|0
1657572000000|2022-07-11 20:40:00|29.31|26.52|29.21|26.43|29.31|26.52|29.21|26.43|0
1657572300000|2022-07-11 20:45:00|29.18|26.4|29.18|26.4|29.28|26.49|29.15|26.37|0
1657572600000|2022-07-11 20:50:00|29.21|26.43|29.18|26.4|29.21|26.43|29.15|26.37|0
1657572900000|2022-07-11 20:55:00|29.16|26.39|29.19|26.41|29.21|26.43|29.08|26.31|0
1657573200000|2022-07-11 21:00:00|29.15|26.37|29.14|26.37|29.19|26.41|29.12|26.35|0
1657573500000|2022-07-11 21:05:00|29.15|26.36|29.1|26.33|29.15|26.38|29.09|26.32|0
1657573800000|2022-07-11 21:10:00|29.11|26.34|29.11|26.34|29.13|26.36|29.1|26.33|0
1657574100000|2022-07-11 21:15:00|29.14|26.37|29.16|26.38|29.18|26.4|29.13|26.35|0
1657574400000|2022-07-11 21:20:00|29.15|26.37|29.15|26.38|29.16|26.38|29.14|26.37|0
1657574700000|2022-07-11 21:25:00|29.17|26.39|29.15|26.37|29.17|26.39|29.14|26.37|0
1657575000000|2022-07-11 21:30:00|29.17|26.39|29.19|26.41|29.23|26.44|29.16|26.38|0
1657575300000|2022-07-11 21:35:00|29.16|26.38|29.16|26.39|29.17|26.39|29.15|26.38|0
1657575600000|2022-07-11 21:40:00|29.17|26.38|29.15|26.38|29.17|26.38|29.15|26.38|0
1657575900000|2022-07-11 21:45:00|29.16|26.41|29.18|26.41|29.25|26.46|29.16|26.41|0
1657576200000|2022-07-11 21:50:00|29.16|26.4|29.16|26.39|29.22|26.44|29.16|26.38|0
1657576500000|2022-07-11 21:55:00|29.17|26.4|29.22|26.44|29.22|26.44|29.17|26.4|0
1657576800000|2022-07-11 22:00:00|29.21|26.43|28.78|26.03|29.21|26.43|28.78|26.03|0
1657577100000|2022-07-11 22:05:00|28.74|26.01|28.87|26.12|28.9|26.15|28.73|25.99|0
1657577400000|2022-07-11 22:10:00|28.89|26.14|28.9|26.15|28.94|26.18|28.76|26.02|0
1657577700000|2022-07-11 22:15:00|28.87|26.12|28.93|26.18|28.98|26.22|28.84|26.09|0
1657578000000|2022-07-11 22:20:00|28.95|26.19|28.9|26.15|28.97|26.21|28.88|26.13|0
1657578300000|2022-07-11 22:25:00|28.93|26.18|29|26.23|29|26.23|28.9|26.15|0
1657578600000|2022-07-11 22:30:00|29.03|26.26|28.99|26.23|29.13|26.35|28.99|26.23|0
1657578900000|2022-07-11 22:35:00|28.98|26.22|28.7|25.97|28.99|26.23|28.67|25.94|0
1657579200000|2022-07-11 22:40:00|28.74|26|28.54|25.82|28.77|26.03|28.54|25.82|0
1657579500000|2022-07-11 22:45:00|28.52|25.81|28.41|25.71|28.57|25.85|28.32|25.62|0
1657579800000|2022-07-11 22:50:00|28.38|25.68|28.41|25.71|28.48|25.76|28.35|25.65|0
1657580100000|2022-07-11 22:55:00|28.39|25.69|28.39|25.69|28.47|25.76|28.31|25.62|0
1657580400000|2022-07-11 23:00:00|28.38|25.68|28.6|25.88|28.6|25.88|28.36|25.66|0
1657580700000|2022-07-11 23:05:00|28.63|25.91|28.89|26.14|28.89|26.14|28.63|25.91|0
1657581000000|2022-07-11 23:10:00|28.86|26.11|28.79|26.05|28.89|26.14|28.7|25.96|0
1657581300000|2022-07-11 23:15:00|28.81|26.06|28.66|25.93|28.89|26.14|28.63|25.9|0
1657581600000|2022-07-11 23:20:00|28.69|25.96|28.69|25.96|28.79|26.05|28.61|25.89|0
1657581900000|2022-07-11 23:25:00|28.71|25.97|29.05|26.28|29.05|26.28|28.71|25.97|0
1657582200000|2022-07-11 23:30:00|29.02|26.25|28.96|26.21|29.08|26.31|28.93|26.18|0
1657582500000|2022-07-11 23:35:00|28.98|26.22|29.18|26.4|29.29|26.5|28.95|26.19|0
1657582800000|2022-07-11 23:40:00|29.16|26.38|29.04|26.28|29.19|26.41|29.01|26.25|0
1657583100000|2022-07-11 23:45:00|29.08|26.31|29.27|26.48|29.3|26.51|29.04|26.28|0
1657583400000|2022-07-11 23:50:00|29.3|26.51|29.17|26.39|29.34|26.54|29.11|26.34|0
1657583700000|2022-07-11 23:55:00|29.2|26.42|29.4|26.6|29.43|26.63|29.11|26.33|0
1657584000000|2022-07-12 00:00:00|29.43|26.63|29.07|26.3|29.53|26.73|28.91|26.16|0
1657584300000|2022-07-12 00:05:00|29.1|26.33|29.09|26.32|29.23|26.45|28.97|26.21|0
1657584600000|2022-07-12 00:10:00|29.1|26.33|28.88|26.13|29.17|26.39|28.84|26.1|0
1657584900000|2022-07-12 00:15:00|28.84|26.1|28.78|26.04|29.04|26.27|28.71|25.98|0
1657585200000|2022-07-12 00:20:00|28.75|26.01|28.74|26.01|28.84|26.09|28.62|25.89|0
1657585500000|2022-07-12 00:25:00|28.71|25.98|28.07|25.4|28.73|25.99|27.96|25.3|0
1657585800000|2022-07-12 00:30:00|28.1|25.43|27.91|25.25|28.2|25.51|27.82|25.17|0
1657586100000|2022-07-12 00:35:00|27.85|25.2|28.1|25.43|28.1|25.43|27.72|25.08|0
1657586400000|2022-07-12 00:40:00|28.13|25.45|27.88|25.22|28.16|25.48|27.82|25.17|0
1657586700000|2022-07-12 00:45:00|27.85|25.2|26.99|24.42|27.94|25.28|26.78|24.23|0
1657587000000|2022-07-12 00:50:00|27.05|24.48|26.37|23.86|27.1|24.52|26.16|23.67|0
1657587300000|2022-07-12 00:55:00|26.35|23.84|26.16|23.67|26.49|23.97|26.1|23.61|0
1657587600000|2022-07-12 01:00:00|26.22|23.72|26.1|23.61|26.26|23.76|26.01|23.53|0
1657587900000|2022-07-12 01:05:00|26.11|23.62|26.23|23.73|26.43|23.91|26.08|23.6|0
1657588200000|2022-07-12 01:10:00|26.21|23.72|26.15|23.66|26.24|23.74|25.97|23.5|0
1657588500000|2022-07-12 01:15:00|26.27|23.77|26.21|23.72|26.36|23.85|26.15|23.66|0
1657588800000|2022-07-12 01:20:00|26.23|23.73|25.88|23.42|26.27|23.77|25.88|23.42|0
1657589100000|2022-07-12 01:25:00|25.91|23.44|26.28|23.78|26.33|23.82|25.79|23.34|0
1657589400000|2022-07-12 01:30:00|26.27|23.77|26.48|23.96|26.69|24.15|26.24|23.74|0
1657589700000|2022-07-12 01:35:00|26.45|23.93|26.39|23.88|26.51|23.99|26.18|23.69|0
1657590000000|2022-07-12 01:40:00|26.42|23.9|26.4|23.89|26.69|24.15|26.39|23.87|0
1657590300000|2022-07-12 01:45:00|26.39|23.87|26.36|23.85|26.48|23.96|26.18|23.68|0
1657590600000|2022-07-12 01:50:00|26.37|23.86|26.26|23.76|26.51|23.98|26.2|23.71|0
1657590900000|2022-07-12 01:55:00|26.23|23.74|26.32|23.82|26.34|23.83|26.14|23.65|0
1657591200000|2022-07-12 02:00:00|26.34|23.83|26.29|23.79|26.5|23.98|26.25|23.75|0
1657591500000|2022-07-12 02:05:00|26.31|23.8|26.47|23.95|26.62|24.09|26.31|23.8|0
1657591800000|2022-07-12 02:10:00|26.44|23.92|26.23|23.73|26.47|23.95|26.23|23.73|0
1657592100000|2022-07-12 02:15:00|26.2|23.71|26.11|23.62|26.27|23.77|26.08|23.6|0
1657592400000|2022-07-12 02:20:00|26.14|23.65|26.35|23.84|26.38|23.87|26.14|23.65|0
1657592700000|2022-07-12 02:25:00|26.33|23.82|26.26|23.76|26.47|23.95|26.24|23.74|0
1657593000000|2022-07-12 02:30:00|26.24|23.74|26.23|23.73|26.29|23.78|26.05|23.57|0
1657593300000|2022-07-12 02:35:00|26.26|23.76|26.08|23.59|26.35|23.84|26.05|23.56|0
1657593600000|2022-07-12 02:40:00|26.11|23.62|25.93|23.46|26.14|23.65|25.91|23.44|0
1657593900000|2022-07-12 02:45:00|25.95|23.48|26.01|23.54|26.19|23.7|25.95|23.48|0
1657594200000|2022-07-12 02:50:00|26.07|23.59|26.04|23.56|26.19|23.7|25.98|23.51|0
1657594500000|2022-07-12 02:55:00|26.03|23.55|26.13|23.64|26.19|23.7|25.95|23.48|0
1657594800000|2022-07-12 03:00:00|26.12|23.63|25.83|23.37|26.21|23.71|25.82|23.36|0
1657595100000|2022-07-12 03:05:00|25.85|23.38|25.62|23.18|25.86|23.4|25.36|22.95|0
1657595400000|2022-07-12 03:10:00|25.65|23.21|25.62|23.18|25.68|23.24|25.53|23.1|0
1657595700000|2022-07-12 03:15:00|25.59|23.16|25.5|23.08|25.62|23.18|25.49|23.06|0
1657596000000|2022-07-12 03:20:00|25.52|23.09|25.74|23.29|25.8|23.34|25.46|23.03|0
1657596300000|2022-07-12 03:25:00|25.77|23.31|25.71|23.26|25.84|23.38|25.68|23.23|0
1657596600000|2022-07-12 03:30:00|25.68|23.23|25.74|23.29|25.86|23.39|25.65|23.21|0
1657596900000|2022-07-12 03:35:00|25.71|23.26|25.71|23.26|25.77|23.31|25.59|23.15|0
1657597200000|2022-07-12 03:40:00|25.72|23.27|26.06|23.58|26.09|23.61|25.69|23.24|0
1657597500000|2022-07-12 03:45:00|26.03|23.55|26|23.52|26.08|23.59|25.91|23.44|0
1657597800000|2022-07-12 03:50:00|26.03|23.55|26.01|23.54|26.09|23.61|25.91|23.44|0
1657598100000|2022-07-12 03:55:00|26.03|23.55|26.06|23.58|26.09|23.6|25.91|23.44|0
1657598400000|2022-07-12 04:00:00|26.09|23.6|25.85|23.39|26.09|23.6|25.82|23.36|0
1657598700000|2022-07-12 04:05:00|25.82|23.36|25.82|23.36|25.91|23.44|25.73|23.28|0
1657599000000|2022-07-12 04:10:00|25.8|23.35|25.85|23.39|25.85|23.39|25.67|23.22|0
1657599300000|2022-07-12 04:15:00|25.83|23.37|25.61|23.17|25.83|23.37|25.61|23.17|0
1657599600000|2022-07-12 04:20:00|25.62|23.18|25.68|23.24|25.68|23.24|25.49|23.06|0
1657599900000|2022-07-12 04:25:00|25.7|23.25|25.81|23.36|25.87|23.41|25.65|23.21|0
1657600200000|2022-07-12 04:30:00|25.78|23.33|25.68|23.23|25.81|23.36|25.67|23.22|0
1657600500000|2022-07-12 04:35:00|25.67|23.22|25.72|23.27|25.78|23.33|25.64|23.19|0
1657600800000|2022-07-12 04:40:00|25.75|23.3|25.63|23.19|25.78|23.33|25.6|23.17|0
1657601100000|2022-07-12 04:45:00|25.62|23.18|25.6|23.16|25.69|23.25|25.57|23.14|0
1657601400000|2022-07-12 04:50:00|25.59|23.15|25.65|23.2|25.66|23.22|25.53|23.1|0
1657601700000|2022-07-12 04:55:00|25.66|23.22|25.75|23.3|25.84|23.38|25.63|23.19|0
1657602000000|2022-07-12 05:00:00|25.81|23.35|25.66|23.22|25.82|23.36|25.56|23.12|0
1657602300000|2022-07-12 05:05:00|25.64|23.2|25.84|23.37|25.84|23.37|25.54|23.11|0
1657602600000|2022-07-12 05:10:00|25.81|23.35|25.73|23.28|25.84|23.37|25.69|23.24|0
1657602900000|2022-07-12 05:15:00|25.72|23.27|25.92|23.45|25.97|23.49|25.63|23.19|0
1657603200000|2022-07-12 05:20:00|25.95|23.48|26.04|23.56|26.04|23.56|25.86|23.4|0
1657603500000|2022-07-12 05:25:00|26.01|23.53|25.93|23.46|26.07|23.59|25.89|23.42|0
1657603800000|2022-07-12 05:30:00|25.95|23.48|25.79|23.33|25.96|23.49|25.68|23.24|0
1657604100000|2022-07-12 05:35:00|25.8|23.34|25.77|23.32|25.92|23.45|25.74|23.29|0
1657604400000|2022-07-12 05:40:00|25.75|23.3|25.89|23.42|25.95|23.48|25.71|23.26|0
1657604700000|2022-07-12 05:45:00|25.87|23.41|25.83|23.37|26.01|23.53|25.83|23.37|0
1657605000000|2022-07-12 05:50:00|25.84|23.38|25.83|23.37|25.92|23.45|25.77|23.31|0
1657605300000|2022-07-12 05:55:00|25.86|23.39|25.62|23.18|25.91|23.45|25.59|23.15|0
1657605600000|2022-07-12 06:00:00|25.53|23.1|25.06|22.67|25.56|23.12|24.92|22.54|0
1657605900000|2022-07-12 06:05:00|25.03|22.65|26|23.53|26.25|23.75|24.78|22.42|0
1657606200000|2022-07-12 06:10:00|26.03|23.55|26.15|23.66|26.17|23.67|25.92|23.45|0
1657606500000|2022-07-12 06:15:00|26.12|23.63|26.24|23.74|26.27|23.77|25.91|23.45|0
1657606800000|2022-07-12 06:20:00|26.18|23.69|26.33|23.82|26.78|24.23|26.17|23.67|0
1657607100000|2022-07-12 06:25:00|26.34|23.83|26.4|23.89|26.66|24.12|26.33|23.82|0
1657607400000|2022-07-12 06:30:00|26.39|23.87|26.48|23.96|26.54|24.01|26.24|23.74|0
1657607700000|2022-07-12 06:35:00|26.49|23.97|26.33|23.82|26.54|24.01|26.21|23.71|0
1657608000000|2022-07-12 06:40:00|26.31|23.8|26.26|23.76|26.33|23.82|26.12|23.63|0
1657608300000|2022-07-12 06:45:00|26.24|23.74|25.94|23.47|26.26|23.76|25.91|23.44|0
1657608600000|2022-07-12 06:50:00|25.92|23.45|26.17|23.68|26.23|23.73|25.73|23.28|0
1657608900000|2022-07-12 06:55:00|26.11|23.63|26.35|23.84|26.35|23.84|26.02|23.55|0
1657609200000|2022-07-12 07:00:00|26.32|23.81|26.47|23.95|26.68|24.14|26.2|23.71|0
1657609500000|2022-07-12 07:05:00|26.41|24.01|26.32|23.92|26.62|24.22|26.01|23.61|0
1657609800000|2022-07-12 07:10:00|26.29|23.89|25.92|23.52|26.32|23.92|25.56|23.16|0
1657610100000|2022-07-12 07:15:00|25.98|23.58|25.67|23.27|26.15|23.75|25.64|23.24|0
1657610400000|2022-07-12 07:20:00|25.73|23.33|25.42|23.02|25.87|23.47|25.14|22.75|0
1657610700000|2022-07-12 07:25:00|25.39|22.99|25.31|22.91|25.64|23.24|25.17|22.77|0
1657611000000|2022-07-12 07:30:00|25.33|22.93|24.95|22.57|25.56|23.16|24.84|22.47|0
1657611300000|2022-07-12 07:35:00|24.88|22.51|25.18|22.78|25.25|22.85|24.75|22.39|0
1657611600000|2022-07-12 07:40:00|25.19|22.79|25.61|23.21|25.64|23.24|25.06|22.68|0
1657611900000|2022-07-12 07:45:00|25.64|23.24|25.69|23.29|25.95|23.55|25.61|23.21|0
1657612200000|2022-07-12 07:50:00|25.75|23.35|25.89|23.49|25.93|23.53|25.69|23.29|0
1657612500000|2022-07-12 07:55:00|25.83|23.43|25.94|23.54|26|23.6|25.7|23.3|0
1657612800000|2022-07-12 08:00:00|25.97|23.57|25.93|23.53|26|23.6|25.68|23.28|0
1657613100000|2022-07-12 08:05:00|25.91|23.51|25.74|23.34|26.03|23.63|25.66|23.26|0
1657613400000|2022-07-12 08:10:00|25.72|23.32|25.63|23.23|25.93|23.53|25.6|23.2|0
1657613700000|2022-07-12 08:15:00|25.62|23.22|25.71|23.31|25.77|23.37|25.58|23.18|0
1657614000000|2022-07-12 08:20:00|25.74|23.34|26|23.6|26|23.6|25.6|23.2|0
1657614300000|2022-07-12 08:25:00|25.97|23.57|25.99|23.59|26.02|23.62|25.85|23.45|0
1657614600000|2022-07-12 08:30:00|25.98|23.58|26.36|23.96|26.39|23.99|25.95|23.55|0
1657614900000|2022-07-12 08:35:00|26.39|23.99|26.4|24|26.62|24.22|26.33|23.93|0
1657615200000|2022-07-12 08:40:00|26.39|23.99|26.04|23.64|26.53|24.13|25.5|23.1|0
1657615500000|2022-07-12 08:45:00|26.01|23.61|25.95|23.55|26.04|23.64|25.89|23.49|0
1657615800000|2022-07-12 08:50:00|25.96|23.56|25.84|23.44|25.98|23.58|25.81|23.41|0
1657616100000|2022-07-12 08:55:00|25.81|23.41|25.84|23.44|25.89|23.49|25.78|23.38|0
1657616400000|2022-07-12 09:00:00|25.82|23.42|25.83|23.43|26.15|23.75|25.64|23.24|0
1657616700000|2022-07-12 09:05:00|25.82|23.42|25.92|23.52|26.15|23.75|25.78|23.38|0
1657617000000|2022-07-12 09:10:00|25.86|23.46|25.86|23.46|26|23.6|25.78|23.38|0
1657617300000|2022-07-12 09:15:00|25.93|23.53|25.87|23.47|26|23.6|25.8|23.4|0
1657617600000|2022-07-12 09:20:00|25.86|23.46|25.62|23.22|25.92|23.52|25.55|23.15|0
1657617900000|2022-07-12 09:25:00|25.61|23.21|25.41|23.01|25.66|23.26|25.41|23.01|0
1657618200000|2022-07-12 09:30:00|25.39|22.99|25.34|22.94|25.46|23.06|25.32|22.92|0
1657618500000|2022-07-12 09:35:00|25.27|22.87|25.24|22.84|25.41|23.01|25.21|22.81|0
1657618800000|2022-07-12 09:40:00|25.27|22.87|25.29|22.89|25.43|23.03|25.24|22.84|0
1657619100000|2022-07-12 09:45:00|25.32|22.92|25.01|22.63|25.32|22.92|24.98|22.6|0
1657619400000|2022-07-12 09:50:00|25.04|22.65|24.83|22.47|25.09|22.7|24.78|22.42|0
1657619700000|2022-07-12 09:55:00|24.86|22.5|25.09|22.7|25.12|22.73|24.86|22.5|0
1657620000000|2022-07-12 10:00:00|25.11|22.72|25.24|22.84|25.29|22.89|25.08|22.69|0
1657620300000|2022-07-12 10:05:00|25.26|22.86|25.99|23.59|26.02|23.62|25.13|22.74|0
1657620600000|2022-07-12 10:10:00|26|23.6|26.53|24.13|26.88|24.48|25.99|23.59|0
1657620900000|2022-07-12 10:15:00|26.56|24.16|26.26|23.86|26.77|24.37|26.15|23.75|0
1657621200000|2022-07-12 10:20:00|26.29|23.89|26.36|23.96|26.45|24.05|26.2|23.8|0
1657621500000|2022-07-12 10:25:00|26.37|23.97|26.29|23.89|26.63|24.23|26.24|23.84|0
1657621800000|2022-07-12 10:30:00|26.24|23.84|25.96|23.56|26.34|23.94|25.92|23.52|0
1657622100000|2022-07-12 10:35:00|25.99|23.59|25.86|23.46|26.09|23.69|25.86|23.46|0
1657622400000|2022-07-12 10:40:00|25.89|23.49|25.94|23.54|26|23.6|25.8|23.4|0
1657622700000|2022-07-12 10:45:00|25.93|23.53|26.07|23.67|26.08|23.68|25.8|23.4|0
1657623000000|2022-07-12 10:50:00|26.04|23.64|25.55|23.15|26.23|23.83|25.44|23.04|0
1657623300000|2022-07-12 10:55:00|25.58|23.18|25.2|22.8|25.58|23.18|25.14|22.75|0
1657623600000|2022-07-12 11:00:00|25.16|22.76|25.27|22.87|25.38|22.98|25.11|22.72|0
1657623900000|2022-07-12 11:05:00|25.24|22.84|25.38|22.98|25.39|22.99|25.24|22.84|0
1657624200000|2022-07-12 11:10:00|25.39|22.99|25.57|23.17|25.8|23.4|25.38|22.98|0
1657624500000|2022-07-12 11:15:00|25.59|23.19|25.85|23.45|25.88|23.48|25.46|23.06|0
1657624800000|2022-07-12 11:20:00|25.88|23.48|26.49|23.61|26.55|23.85|25.82|23.42|0
1657625100000|2022-07-12 11:25:00|26.5|23.62|26.66|23.78|26.73|23.85|26.43|23.55|0
1657625400000|2022-07-12 11:30:00|26.67|23.79|27.3|24.42|27.32|24.44|26.57|23.69|0
1657625700000|2022-07-12 11:35:00|27.32|24.44|27.27|24.39|27.32|24.44|27.06|24.18|0
1657626000000|2022-07-12 11:40:00|27.28|24.4|27|24.12|27.48|24.6|27|24.12|0
1657626300000|2022-07-12 11:45:00|27.02|24.14|26.91|24.03|27.02|24.14|26.74|23.86|0
1657626600000|2022-07-12 11:50:00|26.86|23.98|26.91|24.03|27.23|24.35|26.83|23.95|0
1657626900000|2022-07-12 11:55:00|26.88|24|26.71|23.83|26.88|24|26.64|23.76|0
1657627200000|2022-07-12 12:00:00|26.68|23.8|26.85|23.97|26.91|24.03|26.68|23.8|0
1657627500000|2022-07-12 12:05:00|26.82|23.94|26.81|23.93|27.14|24.26|26.79|23.91|0
1657627800000|2022-07-12 12:10:00|26.79|23.91|26.45|23.57|26.81|23.93|26.39|23.51|0
1657628100000|2022-07-12 12:15:00|26.42|23.54|26.33|23.45|26.48|23.6|26.28|23.4|0
1657628400000|2022-07-12 12:20:00|26.31|23.43|26.56|23.68|26.65|23.77|26.28|23.4|0
1657628700000|2022-07-12 12:25:00|26.59|23.71|26.82|23.94|27.07|24.19|26.56|23.68|0
1657629000000|2022-07-12 12:30:00|26.91|24.03|27.25|24.37|27.34|24.46|26.73|23.85|0
1657629300000|2022-07-12 12:35:00|27.22|24.34|27.63|24.75|27.63|24.75|27.2|24.32|0
1657629600000|2022-07-12 12:40:00|27.58|24.7|27.81|24.93|27.81|24.93|27.31|24.43|0
1657629900000|2022-07-12 12:45:00|27.78|24.9|27.34|24.46|27.78|24.9|27.16|24.28|0
1657630200000|2022-07-12 12:50:00|27.31|24.43|27.45|24.57|27.45|24.57|27.19|24.31|0
1657630500000|2022-07-12 12:55:00|27.43|24.55|27.4|24.52|27.6|24.72|27.34|24.46|0
1657630800000|2022-07-12 13:00:00|27.38|24.5|27.75|24.87|27.75|24.87|27.25|24.37|0
1657631100000|2022-07-12 13:05:00|27.72|24.84|27.9|25.02|28.08|25.2|27.72|24.84|0
1657631400000|2022-07-12 13:10:00|27.87|24.99|27.63|24.75|27.99|25.11|27.42|24.54|0
1657631700000|2022-07-12 13:15:00|27.6|24.72|27.51|24.63|27.72|24.84|27.42|24.54|0
1657632000000|2022-07-12 13:20:00|27.48|24.6|27.6|24.72|27.66|24.78|27.45|24.57|0
1657632300000|2022-07-12 13:25:00|27.63|24.75|27.66|24.78|28.11|25.23|27.63|24.75|0
1657632600000|2022-07-12 13:30:00|27.78|24.9|28.25|25.37|29.3|26.42|27.78|24.9|0
1657632900000|2022-07-12 13:35:00|28.48|25.6|30.17|27.29|30.55|27.67|28.48|25.6|0
1657633200000|2022-07-12 13:40:00|30.21|27.33|29.47|26.59|30.42|27.54|29.41|26.53|0
1657633500000|2022-07-12 13:45:00|29.63|26.75|28.57|25.69|29.82|26.94|28.57|25.69|0
1657633800000|2022-07-12 13:50:00|28.42|25.54|28.91|26.03|29.03|26.15|28.39|25.51|0
1657634100000|2022-07-12 13:55:00|28.75|25.87|27.66|24.78|28.86|25.98|27.58|24.7|0
1657634400000|2022-07-12 14:00:00|27.64|24.76|26.56|23.68|28.03|25.15|26.33|23.45|0
1657634700000|2022-07-12 14:05:00|26.58|23.7|26.71|23.83|27.2|24.32|26.51|23.63|0
1657635000000|2022-07-12 14:10:00|26.74|23.86|27.32|24.44|27.88|25|26.53|23.65|0
1657635300000|2022-07-12 14:15:00|27.35|24.47|27.11|24.23|27.44|24.56|26.44|23.56|0
1657635600000|2022-07-12 14:20:00|27.02|24.14|26.56|23.68|27.44|24.56|26.39|23.51|0
1657635900000|2022-07-12 14:25:00|26.47|23.59|26.27|23.39|27.02|24.14|26.07|23.19|0
1657636200000|2022-07-12 14:30:00|26.33|23.45|27.67|24.79|27.73|24.85|26.33|23.45|0
1657636500000|2022-07-12 14:35:00|27.58|24.7|26.6|23.72|27.67|24.79|26.6|23.72|0
1657636800000|2022-07-12 14:40:00|26.63|23.75|26.8|23.92|26.89|24.01|26.29|23.41|0
1657637100000|2022-07-12 14:45:00|26.83|23.95|26.69|23.81|27.24|24.36|26.28|23.4|0
1657637400000|2022-07-12 14:50:00|26.66|23.78|26.68|24.28|26.77|24.28|26.17|23.29|0
1657637700000|2022-07-12 14:55:00|26.62|24.22|26.91|24.51|27.15|24.75|26.48|24.08|0
1657638000000|2022-07-12 15:00:00|26.93|24.53|26.68|24.28|27.06|24.66|26.44|24.04|0
1657638300000|2022-07-12 15:05:00|26.62|24.22|27.24|24.84|27.24|24.84|26.3|23.9|0
1657638600000|2022-07-12 15:10:00|27.27|24.87|27.78|25.38|28.17|25.77|27.27|24.87|0
1657638900000|2022-07-12 15:15:00|27.75|25.35|27.12|24.72|27.84|25.44|26.94|24.54|0
1657639200000|2022-07-12 15:20:00|27.15|24.75|27.74|25.34|27.96|25.56|27.09|24.69|0
1657639500000|2022-07-12 15:25:00|27.71|25.31|27.75|25.35|28.23|25.83|27.21|24.81|0
1657639800000|2022-07-12 15:30:00|27.87|25.47|27.56|25.16|28.31|25.91|27.41|25.01|0
1657640100000|2022-07-12 15:35:00|27.65|25.25|27.11|24.71|27.81|25.41|26.79|24.39|0
1657640400000|2022-07-12 15:40:00|27.06|24.66|26.64|24.24|27.08|24.68|26.38|23.98|0
1657640700000|2022-07-12 15:45:00|26.61|24.21|26.76|24.36|26.91|24.51|26.44|24.04|0
1657641000000|2022-07-12 15:50:00|26.73|24.33|26.44|24.04|26.85|24.45|26.44|24.04|0
1657641300000|2022-07-12 15:55:00|26.41|24.01|26.84|24.44|26.84|24.44|26.35|23.95|0
1657641600000|2022-07-12 16:00:00|26.93|24.53|26.75|24.35|27.08|24.68|26.58|24.18|0
1657641900000|2022-07-12 16:05:00|26.78|24.38|26.4|24|27.29|24.89|26.4|24|0
1657642200000|2022-07-12 16:10:00|26.43|24.03|27.02|24.62|27.17|24.77|26.4|24|0
1657642500000|2022-07-12 16:15:00|27.08|24.68|26.96|24.56|27.2|24.8|26.84|24.44|0
1657642800000|2022-07-12 16:20:00|26.93|24.53|27.14|24.74|27.29|24.89|26.75|24.35|0
1657643100000|2022-07-12 16:25:00|27.11|24.71|27.28|24.88|27.31|24.91|26.93|24.53|0
1657643400000|2022-07-12 16:30:00|27.25|24.85|27.7|25.3|27.7|25.3|27.07|24.67|0
1657643700000|2022-07-12 16:35:00|27.64|25.24|27.73|25.33|27.91|25.51|27.52|25.12|0
1657644000000|2022-07-12 16:40:00|27.7|25.3|27.55|25.15|27.82|25.42|27.49|25.09|0
1657644300000|2022-07-12 16:45:00|27.58|25.18|27.55|25.15|27.79|25.39|27.43|25.03|0
1657644600000|2022-07-12 16:50:00|27.52|25.12|27.25|24.85|27.53|25.13|26.92|24.52|0
1657644900000|2022-07-12 16:55:00|27.22|24.82|27.47|25.07|27.55|25.15|27.1|24.7|0
1657645200000|2022-07-12 17:00:00|27.46|25.06|27.04|24.64|28.09|25.69|26.77|24.37|0
1657645500000|2022-07-12 17:05:00|27.13|24.73|26.74|24.34|27.19|24.79|26.62|24.22|0
1657645800000|2022-07-12 17:10:00|26.71|24.31|26.56|24.16|26.71|24.31|26.48|24.08|0
1657646100000|2022-07-12 17:15:00|26.48|24.08|26.36|23.96|26.68|24.28|26.3|23.9|0
1657646400000|2022-07-12 17:20:00|26.33|23.93|26.27|23.87|26.48|24.08|26.1|23.7|0
1657646700000|2022-07-12 17:25:00|26.24|23.84|26.56|24.16|26.56|24.16|26.1|23.7|0
1657647000000|2022-07-12 17:30:00|26.59|24.19|26.53|24.13|26.74|24.34|26.47|24.07|0
1657647300000|2022-07-12 17:35:00|26.5|24.1|26.53|24.13|26.71|24.31|26.44|24.04|0
1657647600000|2022-07-12 17:40:00|26.56|24.16|26.71|24.31|26.85|24.45|26.5|24.1|0
1657647900000|2022-07-12 17:45:00|26.68|24.28|26.67|24.27|26.79|24.39|26.38|23.98|0
1657648200000|2022-07-12 17:50:00|26.65|24.25|27.03|24.63|27.06|24.66|26.53|24.13|0
1657648500000|2022-07-12 17:55:00|27.06|24.66|26.94|24.54|27.18|24.78|26.88|24.48|0
1657648800000|2022-07-12 18:00:00|26.97|24.57|26.38|23.98|27.03|24.63|26.35|23.95|0
1657649100000|2022-07-12 18:05:00|26.41|24.01|26.38|23.98|26.47|24.07|26.21|23.81|0
1657649400000|2022-07-12 18:10:00|26.35|23.95|26.55|24.15|26.7|24.3|26.29|23.89|0
1657649700000|2022-07-12 18:15:00|26.52|24.12|26.41|24.01|26.58|24.18|26.32|23.92|0
1657650000000|2022-07-12 18:20:00|26.38|23.98|26.2|23.8|26.46|24.06|26.17|23.77|0
1657650300000|2022-07-12 18:25:00|26.17|23.77|26.26|23.86|26.35|23.95|26.11|23.71|0
1657650600000|2022-07-12 18:30:00|26.29|23.89|25.63|23.23|26.4|24|25.6|23.2|0
1657650900000|2022-07-12 18:35:00|25.6|23.2|25.77|23.37|25.91|23.51|25.6|23.2|0
1657651200000|2022-07-12 18:40:00|25.8|23.4|26.52|24.12|26.58|24.18|25.57|23.17|0
1657651500000|2022-07-12 18:45:00|26.46|24.06|26.63|24.23|26.69|24.29|26.37|23.97|0
1657651800000|2022-07-12 18:50:00|26.6|24.2|26.23|23.83|26.6|24.2|26.23|23.83|0
1657652100000|2022-07-12 18:55:00|26.25|23.85|25.57|23.17|26.25|23.85|25.57|23.17|0
1657652400000|2022-07-12 19:00:00|25.46|23.06|24.09|21.79|25.46|23.06|24|21.72|0
1657652700000|2022-07-12 19:05:00|24.06|21.77|23.55|21.31|24.4|22.07|23.55|21.31|0
1657653000000|2022-07-12 19:10:00|23.64|21.39|24.14|21.84|24.17|21.87|23.28|21.06|0
1657653300000|2022-07-12 19:15:00|24.17|21.87|24|21.71|24.17|21.87|23.61|21.36|0
1657653600000|2022-07-12 19:20:00|23.94|21.66|23.08|20.88|24.08|21.79|22.92|20.74|0
1657653900000|2022-07-12 19:25:00|23.1|20.9|24.17|21.86|24.61|22.26|22.89|20.71|0
1657654200000|2022-07-12 19:30:00|24.18|21.88|23.49|21.25|24.38|22.06|23.43|21.2|0
1657654500000|2022-07-12 19:35:00|23.46|21.22|23.29|21.08|23.49|21.25|22.78|20.61|0
1657654800000|2022-07-12 19:40:00|23.27|21.05|23.54|21.3|23.57|21.32|22.97|20.78|0
1657655100000|2022-07-12 19:45:00|23.57|21.32|23.88|21.61|24.21|21.9|23.51|21.27|0
1657655400000|2022-07-12 19:50:00|24.04|21.75|24.86|22.49|25.06|22.67|24.04|21.75|0
1657655700000|2022-07-12 19:55:00|24.8|22.44|24.97|22.59|25|22.62|24.51|22.18|0
1657656000000|2022-07-12 20:00:00|24.91|22.54|24.31|22|24.91|22.54|24.26|21.95|0
1657656300000|2022-07-12 20:05:00|24.34|22.02|24.4|22.07|24.6|22.25|24.31|22|0
1657656600000|2022-07-12 20:10:00|24.34|22.02|24.62|22.28|24.74|22.38|24.34|22.02|0
1657656900000|2022-07-12 20:15:00|24.61|22.27|24.68|22.33|24.8|22.43|24.6|22.25|0
1657657200000|2022-07-12 20:20:00|24.65|22.3|24.45|22.12|24.74|22.38|24.37|22.05|0
1657657500000|2022-07-12 20:25:00|24.42|22.1|24.51|22.17|24.59|22.25|24.37|22.05|0
1657657800000|2022-07-12 20:30:00|24.52|22.19|24.53|22.2|24.71|22.35|24.31|21.99|0
1657658100000|2022-07-12 20:35:00|24.56|22.22|24.56|22.22|24.62|22.28|24.48|22.15|0
1657658400000|2022-07-12 20:40:00|24.59|22.25|24.67|22.32|24.7|22.35|24.58|22.24|0
1657658700000|2022-07-12 20:45:00|24.65|22.3|24.67|22.32|24.67|22.32|24.62|22.27|0
1657659000000|2022-07-12 20:50:00|24.7|22.35|24.82|22.45|24.82|22.45|24.67|22.32|0
1657659300000|2022-07-12 20:55:00|24.79|22.43|24.78|22.42|24.82|22.45|24.7|22.35|0
1657659600000|2022-07-12 21:00:00|24.74|22.38|24.73|22.38|24.78|22.42|24.71|22.35|0
1657659900000|2022-07-12 21:05:00|24.74|22.39|24.74|22.38|24.77|22.41|24.7|22.35|0
1657660200000|2022-07-12 21:10:00|24.75|22.39|24.72|22.37|24.75|22.39|24.72|22.37|0
1657660500000|2022-07-12 21:15:00|24.73|22.38|24.75|22.4|24.76|22.4|24.72|22.38|0
1657660800000|2022-07-12 21:20:00|24.77|22.41|24.74|22.38|24.77|22.41|24.74|22.38|0
1657661100000|2022-07-12 21:25:00|24.73|22.37|24.73|22.37|24.73|22.37|24.71|22.36|0
1657661400000|2022-07-12 21:30:00|24.72|22.36|24.75|22.39|24.75|22.39|24.71|22.35|0
1657661700000|2022-07-12 21:35:00|24.74|22.38|24.77|22.41|24.8|22.44|24.74|22.38|0
1657662000000|2022-07-12 21:40:00|24.78|22.42|24.76|22.4|24.78|22.42|24.76|22.4|0
1657662300000|2022-07-12 21:45:00|24.77|22.41|24.75|22.39|24.77|22.41|24.75|22.39|0
1657662600000|2022-07-12 21:50:00|24.74|22.37|24.79|22.43|24.79|22.43|24.7|22.35|0
1657662900000|2022-07-12 21:55:00|24.77|22.41|24.74|22.38|24.78|22.42|24.7|22.35|0
1657663200000|2022-07-12 22:00:00|24.99|22.61|24.8|22.44|25.1|22.71|24.77|22.41|0
1657663500000|2022-07-12 22:05:00|24.82|22.45|25.03|22.65|25.12|22.73|24.82|22.45|0
1657663800000|2022-07-12 22:10:00|25|22.62|24.94|22.57|25.12|22.72|24.91|22.54|0
1657664100000|2022-07-12 22:15:00|24.91|22.54|24.77|22.41|24.91|22.54|24.67|22.32|0
1657664400000|2022-07-12 22:20:00|24.78|22.42|24.63|22.28|24.8|22.44|24.51|22.18|0
1657664700000|2022-07-12 22:25:00|24.6|22.25|24.71|22.36|24.83|22.46|24.6|22.25|0
1657665000000|2022-07-12 22:30:00|24.72|22.37|24.77|22.41|24.82|22.46|24.65|22.3|0
1657665300000|2022-07-12 22:35:00|24.78|22.42|24.65|22.3|24.82|22.46|24.65|22.3|0
1657665600000|2022-07-12 22:40:00|24.68|22.33|24.94|22.56|24.97|22.59|24.68|22.33|0
1657665900000|2022-07-12 22:45:00|24.95|22.57|24.94|22.56|24.97|22.59|24.82|22.46|0
1657666200000|2022-07-12 22:50:00|24.96|22.59|24.85|22.48|24.96|22.59|24.79|22.43|0
1657666500000|2022-07-12 22:55:00|24.82|22.46|24.73|22.38|24.82|22.46|24.68|22.33|0
1657666800000|2022-07-12 23:00:00|24.76|22.4|24.9|22.53|24.99|22.61|24.76|22.4|0
1657667100000|2022-07-12 23:05:00|24.93|22.56|24.9|22.53|25.02|22.64|24.87|22.51|0
1657667400000|2022-07-12 23:10:00|24.89|22.52|24.84|22.48|24.9|22.53|24.84|22.48|0
1657667700000|2022-07-12 23:15:00|24.83|22.46|24.64|22.3|24.84|22.48|24.64|22.3|0
1657668000000|2022-07-12 23:20:00|24.59|22.24|24.6|22.26|24.6|22.26|24.3|21.99|0
1657668300000|2022-07-12 23:25:00|24.56|22.22|24.56|22.22|24.61|22.27|24.47|22.14|0
1657668600000|2022-07-12 23:30:00|24.54|22.2|24.96|22.58|25.01|22.63|24.53|22.19|0
1657668900000|2022-07-12 23:35:00|24.98|22.6|25.16|22.76|25.16|22.76|24.91|22.54|0
1657669200000|2022-07-12 23:40:00|25.19|22.79|25.16|22.76|25.27|22.87|25.04|22.66|0
1657669500000|2022-07-12 23:45:00|25.13|22.73|25.01|22.63|25.17|22.77|24.95|22.58|0
1657669800000|2022-07-12 23:50:00|24.98|22.6|24.64|22.29|24.99|22.61|24.52|22.19|0
1657670100000|2022-07-12 23:55:00|24.61|22.26|24.64|22.29|24.69|22.34|24.55|22.21|0
1657670400000|2022-07-13 00:00:00|24.72|22.37|25.06|22.68|25.27|22.86|24.63|22.29|0
1657670700000|2022-07-13 00:05:00|25.12|22.73|24.95|22.57|25.12|22.73|24.89|22.52|0
1657671000000|2022-07-13 00:10:00|24.92|22.55|24.92|22.55|24.92|22.55|24.49|22.16|0
1657671300000|2022-07-13 00:15:00|24.96|22.58|25.03|22.65|25.15|22.75|24.8|22.44|0
1657671600000|2022-07-13 00:20:00|24.95|22.57|25.02|22.63|25.21|22.81|24.92|22.54|0
1657671900000|2022-07-13 00:25:00|25.03|22.65|24.92|22.54|25.13|22.74|24.86|22.49|0
1657672200000|2022-07-13 00:30:00|24.89|22.52|24.97|22.59|25.15|22.75|24.74|22.39|0
1657672500000|2022-07-13 00:35:00|24.99|22.61|25.39|22.97|25.41|22.99|24.86|22.49|0
1657672800000|2022-07-13 00:40:00|25.38|22.96|25.4|22.99|25.43|23.01|25.23|22.83|0
1657673100000|2022-07-13 00:45:00|25.39|22.97|25.23|22.83|25.52|23.09|25.2|22.8|0
1657673400000|2022-07-13 00:50:00|25.21|22.81|25.21|22.81|25.32|22.9|25.16|22.76|0
1657673700000|2022-07-13 00:55:00|25.15|22.76|25.28|22.88|25.46|23.04|25.15|22.76|0
1657674000000|2022-07-13 01:00:00|25.3|22.89|25.69|23.25|25.8|23.34|25.28|22.88|0
1657674300000|2022-07-13 01:05:00|25.72|23.27|25.78|23.33|25.93|23.46|25.69|23.25|0
1657674600000|2022-07-13 01:10:00|25.77|23.31|25.63|23.19|25.81|23.35|25.52|23.09|0
1657674900000|2022-07-13 01:15:00|25.66|23.22|25.31|22.9|25.71|23.26|25.28|22.87|0
1657675200000|2022-07-13 01:20:00|25.28|22.87|25.06|22.67|25.37|22.95|25.06|22.67|0
1657675500000|2022-07-13 01:25:00|25|22.62|25.08|22.69|25.19|22.79|24.96|22.58|0
1657675800000|2022-07-13 01:30:00|25.1|22.71|25.03|22.65|25.22|22.82|24.87|22.5|0
1657676100000|2022-07-13 01:35:00|25.05|22.66|24.66|22.31|25.05|22.66|24.64|22.3|0
1657676400000|2022-07-13 01:40:00|24.67|22.32|24.56|22.22|24.86|22.49|24.44|22.12|0
1657676700000|2022-07-13 01:45:00|24.54|22.2|24.77|22.41|24.93|22.55|24.44|22.12|0
1657677000000|2022-07-13 01:50:00|24.78|22.42|24.77|22.41|24.93|22.55|24.55|22.22|0
1657677300000|2022-07-13 01:55:00|24.78|22.42|24.71|22.36|24.88|22.51|24.64|22.29|0
1657677600000|2022-07-13 02:00:00|24.72|22.37|25.04|22.65|25.11|22.72|24.72|22.37|0
1657677900000|2022-07-13 02:05:00|25.07|22.68|24.78|22.42|25.1|22.71|24.75|22.39|0
1657678200000|2022-07-13 02:10:00|24.75|22.39|24.81|22.44|25.04|22.65|24.75|22.39|0
1657678500000|2022-07-13 02:15:00|24.78|22.42|24.68|22.33|24.78|22.42|24.58|22.24|0
1657678800000|2022-07-13 02:20:00|24.66|22.31|24.68|22.33|24.95|22.57|24.58|22.24|0
1657679100000|2022-07-13 02:25:00|24.69|22.34|24.69|22.34|24.78|22.42|24.56|22.22|0
1657679400000|2022-07-13 02:30:00|24.66|22.31|24.95|22.57|24.96|22.58|24.66|22.31|0
1657679700000|2022-07-13 02:35:00|24.98|22.6|25.26|22.86|25.29|22.88|24.83|22.47|0
1657680000000|2022-07-13 02:40:00|25.29|22.88|25.12|22.73|25.29|22.88|25.09|22.7|0
1657680300000|2022-07-13 02:45:00|25.13|22.74|25.41|22.99|25.44|23.01|25.06|22.67|0
1657680600000|2022-07-13 02:50:00|25.44|23.01|25.47|23.04|25.47|23.04|25.32|22.91|0
1657680900000|2022-07-13 02:55:00|25.44|23.01|25.45|23.03|25.55|23.12|25.35|22.93|0
1657681200000|2022-07-13 03:00:00|25.51|23.08|25.36|22.94|25.52|23.09|25.32|22.91|0
1657681500000|2022-07-13 03:05:00|25.38|22.96|25.43|23.01|25.46|23.04|25.32|22.91|0
1657681800000|2022-07-13 03:10:00|25.4|22.98|25.42|23|25.43|23.01|25.34|22.93|0
1657682100000|2022-07-13 03:15:00|25.43|23.01|25.34|22.93|25.55|23.12|25.27|22.86|0
1657682400000|2022-07-13 03:20:00|25.37|22.96|25.61|23.17|25.61|23.17|25.37|22.96|0
1657682700000|2022-07-13 03:25:00|25.58|23.14|25.43|23.01|25.6|23.17|25.4|22.98|0
1657683000000|2022-07-13 03:30:00|25.44|23.02|25.72|23.27|25.75|23.3|25.44|23.02|0
1657683300000|2022-07-13 03:35:00|25.78|23.32|25.72|23.27|25.81|23.35|25.63|23.19|0
1657683600000|2022-07-13 03:40:00|25.75|23.3|25.75|23.3|25.81|23.35|25.63|23.19|0
1657683900000|2022-07-13 03:45:00|25.72|23.27|25.66|23.22|25.78|23.32|25.66|23.22|0
1657684200000|2022-07-13 03:50:00|25.63|23.19|25.6|23.16|25.67|23.23|25.48|23.06|0
1657684500000|2022-07-13 03:55:00|25.57|23.13|25.51|23.08|25.63|23.19|25.45|23.03|0
1657684800000|2022-07-13 04:00:00|25.52|23.09|25.38|22.96|25.54|23.11|25.33|22.92|0
1657685100000|2022-07-13 04:05:00|25.36|22.95|25.3|22.89|25.39|22.97|25.28|22.87|0
1657685400000|2022-07-13 04:10:00|25.32|22.91|25.3|22.89|25.39|22.97|25.27|22.87|0
1657685700000|2022-07-13 04:15:00|25.33|22.92|25.36|22.94|25.39|22.97|25.3|22.89|0
1657686000000|2022-07-13 04:20:00|25.39|22.97|25.42|23|25.51|23.08|25.39|22.97|0
1657686300000|2022-07-13 04:25:00|25.39|22.97|25.5|23.07|25.53|23.1|25.39|22.97|0
1657686600000|2022-07-13 04:30:00|25.53|23.1|25.37|22.95|25.53|23.1|25.24|22.84|0
1657686900000|2022-07-13 04:35:00|25.39|22.97|25.4|22.98|25.41|22.99|25.27|22.86|0
1657687200000|2022-07-13 04:40:00|25.41|22.99|25.41|22.99|25.53|23.1|25.38|22.97|0
1657687500000|2022-07-13 04:45:00|25.43|23.01|25.35|22.94|25.43|23.01|25.32|22.91|0
1657687800000|2022-07-13 04:50:00|25.32|22.91|25.29|22.89|25.44|23.02|25.25|22.85|0
1657688100000|2022-07-13 04:55:00|25.26|22.86|25.32|22.91|25.38|22.96|25.21|22.81|0
1657688400000|2022-07-13 05:00:00|25.31|22.9|25.38|22.96|25.51|23.08|25.19|22.79|0
1657688700000|2022-07-13 05:05:00|25.35|22.94|25.26|22.86|25.38|22.96|25.23|22.83|0
1657689000000|2022-07-13 05:10:00|25.23|22.83|25.2|22.8|25.29|22.88|25.14|22.75|0
1657689300000|2022-07-13 05:15:00|25.17|22.78|25.2|22.8|25.26|22.86|25.09|22.7|0
1657689600000|2022-07-13 05:20:00|25.23|22.83|25.23|22.83|25.23|22.83|25|22.62|0
1657689900000|2022-07-13 05:25:00|25.24|22.84|25.4|22.98|25.46|23.04|25.14|22.75|0
1657690200000|2022-07-13 05:30:00|25.35|22.93|24.97|22.59|25.35|22.93|24.97|22.59|0
1657690500000|2022-07-13 05:35:00|25|22.62|25.23|22.82|25.23|22.82|25|22.62|0
1657690800000|2022-07-13 05:40:00|25.26|22.85|25.27|22.86|25.34|22.93|25.12|22.73|0
1657691100000|2022-07-13 05:45:00|25.25|22.85|25.4|22.98|25.4|22.98|25.2|22.8|0
1657691400000|2022-07-13 05:50:00|25.37|22.95|25.4|22.98|25.46|23.03|25.28|22.87|0
1657691700000|2022-07-13 05:55:00|25.46|23.03|25.37|22.95|25.46|23.03|25.34|22.93|0
1657692000000|2022-07-13 06:00:00|25.34|22.93|25.32|22.91|25.51|23.08|25.25|22.85|0
1657692300000|2022-07-13 06:05:00|25.28|22.87|25.19|22.79|25.4|22.98|25.13|22.74|0
1657692600000|2022-07-13 06:10:00|25.16|22.77|25.1|22.71|25.31|22.9|24.9|22.53|0
1657692900000|2022-07-13 06:15:00|25.07|22.69|25.04|22.66|25.1|22.71|24.77|22.41|0
1657693200000|2022-07-13 06:20:00|25.07|22.69|25.04|22.66|25.19|22.79|25.01|22.63|0
1657693500000|2022-07-13 06:25:00|25.01|22.63|25.36|22.95|25.38|22.96|24.96|22.58|0
1657693800000|2022-07-13 06:30:00|25.35|22.93|25.24|22.84|25.39|22.97|25.16|22.76|0
1657694100000|2022-07-13 06:35:00|25.23|22.83|25.48|23.05|25.54|23.1|25.22|22.81|0
1657694400000|2022-07-13 06:40:00|25.51|23.08|26.04|23.56|26.07|23.58|25.51|23.08|0
1657694700000|2022-07-13 06:45:00|26.07|23.58|26.3|23.8|26.46|23.94|25.95|23.48|0
1657695000000|2022-07-13 06:50:00|26.32|23.81|26.09|23.61|26.48|23.96|25.95|23.47|0
1657695300000|2022-07-13 06:55:00|26.15|23.66|26.18|23.69|26.33|23.82|26.05|23.57|0
1657695600000|2022-07-13 07:00:00|26.09|23.61|25.96|23.49|26.17|23.67|25.77|23.31|0
1657695900000|2022-07-13 07:05:00|25.85|23.45|25.65|23.25|25.94|23.54|25.54|23.14|0
1657696200000|2022-07-13 07:10:00|25.63|23.23|25.58|23.18|25.93|23.53|25.54|23.14|0
1657696500000|2022-07-13 07:15:00|25.6|23.2|25.3|22.9|25.6|23.2|24.97|22.6|0
1657696800000|2022-07-13 07:20:00|25.26|22.86|25.26|22.86|25.32|22.92|25.09|22.7|0
1657697100000|2022-07-13 07:25:00|25.25|22.85|25.1|22.71|25.4|23|24.94|22.57|0
1657697400000|2022-07-13 07:30:00|25.09|22.7|25.37|22.97|25.45|23.05|24.91|22.54|0
1657697700000|2022-07-13 07:35:00|25.35|22.95|25.04|22.66|25.38|22.98|24.86|22.49|0
1657698000000|2022-07-13 07:40:00|25.1|22.71|24.8|22.44|25.14|22.75|24.71|22.36|0
1657698300000|2022-07-13 07:45:00|24.74|22.38|24.8|22.43|24.82|22.46|24.44|22.11|0
1657698600000|2022-07-13 07:50:00|24.78|22.42|24.68|22.33|24.78|22.42|24.57|22.23|0
1657698900000|2022-07-13 07:55:00|24.64|22.29|24.59|22.25|24.68|22.33|24.45|22.12|0
1657699200000|2022-07-13 08:00:00|24.57|22.23|24.76|22.41|24.88|22.51|24.39|22.07|0
1657699500000|2022-07-13 08:05:00|24.78|22.42|24.45|22.12|24.85|22.48|24.14|21.84|0
1657699800000|2022-07-13 08:10:00|24.51|22.17|24.36|22.04|24.53|22.2|24.34|22.02|0
1657700100000|2022-07-13 08:15:00|24.39|22.07|24.86|22.49|24.93|22.56|24.34|22.02|0
1657700400000|2022-07-13 08:20:00|24.85|22.48|24.96|22.58|24.98|22.6|24.79|22.43|0
1657700700000|2022-07-13 08:25:00|24.93|22.56|25.13|22.74|25.16|22.77|24.93|22.56|0
1657701000000|2022-07-13 08:30:00|25.1|22.71|25.44|23.04|25.5|23.1|25.08|22.69|0
1657701300000|2022-07-13 08:35:00|25.45|23.05|25.69|23.29|25.69|23.29|25.43|23.03|0
1657701600000|2022-07-13 08:40:00|25.66|23.26|25.41|23.01|25.66|23.26|25.38|22.98|0
1657701900000|2022-07-13 08:45:00|25.42|23.02|25.77|23.37|25.89|23.49|25.4|23|0
1657702200000|2022-07-13 08:50:00|25.75|23.35|25.86|23.46|25.9|23.5|25.72|23.32|0
1657702500000|2022-07-13 08:55:00|25.89|23.49|26.17|23.77|26.23|23.83|25.8|23.4|0
1657702800000|2022-07-13 09:00:00|26.12|23.72|26.12|23.72|26.2|23.8|25.93|23.53|0
1657703100000|2022-07-13 09:05:00|26.11|23.71|25.94|23.54|26.11|23.71|25.83|23.43|0
1657703400000|2022-07-13 09:10:00|25.91|23.51|25.88|23.48|26.02|23.62|25.77|23.37|0
1657703700000|2022-07-13 09:15:00|25.85|23.45|25.82|23.42|26.02|23.62|25.77|23.37|0
1657704000000|2022-07-13 09:20:00|25.8|23.4|25.82|23.42|26.05|23.65|25.79|23.39|0
1657704300000|2022-07-13 09:25:00|25.79|23.39|26.13|23.73|26.13|23.73|25.77|23.37|0
1657704600000|2022-07-13 09:30:00|26.12|23.72|26.06|23.66|26.13|23.73|25.93|23.53|0
1657704900000|2022-07-13 09:35:00|26.09|23.69|25.99|23.59|26.09|23.69|25.9|23.5|0
1657705200000|2022-07-13 09:40:00|25.96|23.56|25.65|23.25|26|23.6|25.62|23.22|0
1657705500000|2022-07-13 09:45:00|25.68|23.28|25.72|23.32|25.79|23.39|25.64|23.24|0
1657705800000|2022-07-13 09:50:00|25.73|23.33|25.76|23.36|25.82|23.42|25.55|23.15|0
1657706100000|2022-07-13 09:55:00|25.73|23.33|25.65|23.25|25.77|23.37|25.65|23.25|0
1657706400000|2022-07-13 10:00:00|25.62|23.22|25.59|23.19|25.74|23.34|25.48|23.08|0
1657706700000|2022-07-13 10:05:00|25.6|23.2|25.59|23.19|25.67|23.27|25.56|23.16|0
1657707000000|2022-07-13 10:10:00|25.57|23.17|25.56|23.16|25.64|23.24|25.48|23.08|0
1657707300000|2022-07-13 10:15:00|25.59|23.19|25.59|23.19|25.7|23.3|25.59|23.19|0
1657707600000|2022-07-13 10:20:00|25.6|23.2|25.59|23.19|25.67|23.27|25.53|23.13|0
1657707900000|2022-07-13 10:25:00|25.57|23.17|25.42|23.02|25.59|23.19|25.31|22.91|0
1657708200000|2022-07-13 10:30:00|25.39|22.99|25.32|22.92|25.39|22.99|25.22|22.82|0
1657708500000|2022-07-13 10:35:00|25.33|22.93|25.33|22.93|25.37|22.97|24.99|22.61|0
1657708800000|2022-07-13 10:40:00|25.3|22.9|25.53|23.13|25.55|23.15|25.3|22.9|0
1657709100000|2022-07-13 10:45:00|25.5|23.1|25.44|23.04|25.61|23.21|25.44|23.04|0
1657709400000|2022-07-13 10:50:00|25.47|23.07|25.37|22.97|25.55|23.15|25.37|22.97|0
1657709700000|2022-07-13 10:55:00|25.36|22.96|25.55|23.15|25.55|23.15|25.27|22.87|0
1657710000000|2022-07-13 11:00:00|25.56|23.16|25.47|23.07|25.56|23.16|25.33|22.93|0
1657710300000|2022-07-13 11:05:00|25.45|23.05|25.6|23.2|25.66|23.26|25.33|22.93|0
1657710600000|2022-07-13 11:10:00|25.62|23.22|25.89|23.49|26|23.6|25.58|23.18|0
1657710900000|2022-07-13 11:15:00|25.86|23.46|25.8|23.4|25.94|23.54|25.77|23.37|0
1657711200000|2022-07-13 11:20:00|25.81|23.41|25.34|22.94|25.87|23.47|25.32|22.92|0
1657711500000|2022-07-13 11:25:00|25.38|22.98|25.39|22.99|25.57|23.17|25.31|22.91|0
1657711800000|2022-07-13 11:30:00|25.36|22.96|25.54|23.14|25.57|23.17|25.27|22.87|0
1657712100000|2022-07-13 11:35:00|25.57|23.17|25.66|23.26|25.66|23.26|25.46|23.06|0
1657712400000|2022-07-13 11:40:00|25.68|23.28|25.94|23.54|26.02|23.62|25.68|23.28|0
1657712700000|2022-07-13 11:45:00|25.92|23.52|26.08|23.68|26.16|23.76|25.91|23.51|0
1657713000000|2022-07-13 11:50:00|26.11|23.71|25.74|23.34|26.11|23.71|25.6|23.2|0
1657713300000|2022-07-13 11:55:00|25.72|23.32|25.76|23.36|25.93|23.53|25.65|23.25|0
1657713600000|2022-07-13 12:00:00|25.75|23.35|26.23|23.83|26.56|24.16|25.6|23.2|0
1657713900000|2022-07-13 12:05:00|26.25|23.85|26.13|23.73|26.25|23.85|26.1|23.7|0
1657714200000|2022-07-13 12:10:00|26.07|23.67|25.87|23.47|26.13|23.73|25.71|23.31|0
1657714500000|2022-07-13 12:15:00|25.9|23.5|26.1|23.7|26.1|23.7|25.79|23.39|0
1657714800000|2022-07-13 12:20:00|26.16|23.76|26.27|23.87|26.47|24.07|26.16|23.76|0
1657715100000|2022-07-13 12:25:00|26.33|23.93|28.65|26.25|29.88|27.48|26.03|23.63|0
1657715400000|2022-07-13 12:30:00|25.97|23.57|19.83|17.94|25.97|23.57|18.16|16.43|0
1657715700000|2022-07-13 12:35:00|19.76|17.88|19.57|17.71|20.19|18.27|19.28|17.44|0
1657716000000|2022-07-13 12:40:00|19.59|17.73|19.36|17.51|19.93|18.03|18.92|17.12|0
1657716300000|2022-07-13 12:45:00|19.29|17.45|21.13|19.12|21.13|19.12|18.53|16.76|0
1657716600000|2022-07-13 12:50:00|21.08|19.08|21.23|19.21|21.36|19.32|20.74|18.76|0
1657716900000|2022-07-13 12:55:00|21.26|19.23|21.71|19.64|21.78|19.71|20.79|18.81|0
1657717200000|2022-07-13 13:00:00|21.56|19.5|21.73|19.66|22.4|20.26|21.06|19.05|0
1657717500000|2022-07-13 13:05:00|21.7|19.64|21.45|19.41|21.73|19.66|20.82|18.84|0
1657717800000|2022-07-13 13:10:00|21.47|19.43|21.93|19.84|22|19.91|21.12|19.11|0
1657718100000|2022-07-13 13:15:00|21.98|19.89|21.19|19.18|22.26|20.14|21.09|19.09|0
1657718400000|2022-07-13 13:20:00|21.22|19.2|20.94|18.95|21.43|19.39|20.7|18.73|0
1657718700000|2022-07-13 13:25:00|20.97|18.97|20.8|18.82|21.12|19.11|20.63|18.66|0
1657719000000|2022-07-13 13:30:00|20.87|18.88|21.25|19.23|22.05|19.95|20.45|18.51|0
1657719300000|2022-07-13 13:35:00|21.35|19.32|23.14|20.94|23.14|20.94|20.68|18.71|0
1657719600000|2022-07-13 13:40:00|23.12|20.91|21.11|19.1|23.14|20.94|21.03|19.03|0
1657719900000|2022-07-13 13:45:00|21.27|19.24|22.57|20.42|22.57|20.42|20.29|18.36|0
1657720200000|2022-07-13 13:50:00|22.6|20.45|21.67|19.6|23.31|21.09|21.54|19.49|0
1657720500000|2022-07-13 13:55:00|21.74|19.67|21.77|19.69|22.1|20|21.07|19.06|0
1657720800000|2022-07-13 14:00:00|21.69|19.62|21.31|19.28|21.95|19.86|20.39|18.45|0
1657721100000|2022-07-13 14:05:00|21.28|19.25|20.53|18.58|21.66|19.6|20.29|18.36|0
1657721400000|2022-07-13 14:10:00|20.48|18.53|20.42|18.47|21.33|19.3|20.29|18.36|0
1657721700000|2022-07-13 14:15:00|20.39|18.45|19.31|17.47|20.49|18.54|19.29|17.45|0
1657722000000|2022-07-13 14:20:00|19.24|17.41|19.82|17.94|20.4|18.46|18.74|16.96|0
1657722300000|2022-07-13 14:25:00|19.87|17.98|20.95|18.95|20.95|18.95|19.75|17.87|0
1657722600000|2022-07-13 14:30:00|20.8|18.82|22.14|20.03|22.49|20.34|20.6|18.64|0
1657722900000|2022-07-13 14:35:00|22.27|20.15|21.35|19.31|22.75|20.58|20.74|18.77|0
1657723200000|2022-07-13 14:40:00|21.3|19.27|22.84|20.67|22.84|20.67|21.19|19.18|0
1657723500000|2022-07-13 14:45:00|22.93|20.75|22.24|20.12|23.08|20.89|22.06|19.96|0
1657723800000|2022-07-13 14:50:00|22.32|20.19|21.46|19.41|22.49|20.34|21.35|19.32|0
1657724100000|2022-07-13 14:55:00|21.48|19.44|21.74|19.67|22.14|20.03|21.46|19.41|0
1657724400000|2022-07-13 15:00:00|21.77|19.7|21.64|19.58|22|19.91|21.3|19.27|0
1657724700000|2022-07-13 15:05:00|21.72|19.65|22.47|20.33|23.13|20.93|21.72|19.65|0
1657725000000|2022-07-13 15:10:00|22.44|20.31|22.76|20.6|22.97|20.78|22.39|20.26|0
1657725300000|2022-07-13 15:15:00|22.82|20.65|22.04|19.94|22.85|20.67|21.91|19.82|0
1657725600000|2022-07-13 15:20:00|22.12|20.01|21.86|19.77|22.44|20.3|21.86|19.77|0
1657725900000|2022-07-13 15:25:00|21.83|19.75|21.87|19.79|21.87|19.79|20.99|18.99|0
1657726200000|2022-07-13 15:30:00|21.82|19.74|22.09|19.99|22.73|20.56|21.82|19.74|0
1657726500000|2022-07-13 15:35:00|22.07|19.96|22.07|19.96|22.25|20.13|21.93|19.85|0
1657726800000|2022-07-13 15:40:00|22.04|19.94|21.8|19.73|22.27|20.15|21.73|19.66|0
1657727100000|2022-07-13 15:45:00|21.67|19.61|22.09|19.99|22.1|20|21.44|19.4|0
1657727400000|2022-07-13 15:50:00|22.12|20.01|22.43|20.29|22.99|20.8|22.04|19.94|0
1657727700000|2022-07-13 15:55:00|22.4|20.27|22.27|20.15|22.64|20.49|22.25|20.13|0
1657728000000|2022-07-13 16:00:00|22.32|20.2|22.96|20.78|22.99|20.8|22.09|19.98|0
1657728300000|2022-07-13 16:05:00|22.94|20.75|23.18|20.97|23.4|21.17|22.8|20.63|0
1657728600000|2022-07-13 16:10:00|23.15|20.95|22.46|20.32|23.15|20.95|22.38|20.24|0
1657728900000|2022-07-13 16:15:00|22.4|20.27|22.67|20.51|22.67|20.51|22.24|20.12|0
1657729200000|2022-07-13 16:20:00|22.69|20.53|23.04|20.85|23.1|20.9|22.35|20.22|0
1657729500000|2022-07-13 16:25:00|23.02|20.82|23.37|21.14|23.45|21.22|22.83|20.65|0
1657729800000|2022-07-13 16:30:00|23.4|21.17|23.67|21.42|23.87|21.59|23.12|20.92|0
1657730100000|2022-07-13 16:35:00|23.59|21.34|23.11|20.91|23.75|21.49|22.52|20.37|0
1657730400000|2022-07-13 16:40:00|23.17|20.96|22.85|20.68|23.17|20.96|22.6|20.44|0
1657730700000|2022-07-13 16:45:00|22.81|20.64|22.95|20.76|23.06|20.86|22.57|20.42|0
1657731000000|2022-07-13 16:50:00|22.92|20.74|23.38|21.16|23.44|21.21|22.7|20.54|0
1657731300000|2022-07-13 16:55:00|23.47|21.23|23.69|21.43|23.69|21.43|23.11|20.91|0
1657731600000|2022-07-13 17:00:00|23.72|21.46|24.4|22.08|24.91|22.54|23.27|21.06|0
1657731900000|2022-07-13 17:05:00|24.48|22.15|23.99|21.71|24.73|22.38|23.77|21.51|0
1657732200000|2022-07-13 17:10:00|23.94|21.66|24.71|22.36|24.71|22.36|23.82|21.56|0
1657732500000|2022-07-13 17:15:00|24.77|22.41|23.36|21.13|24.77|22.41|23.16|20.96|0
1657732800000|2022-07-13 17:20:00|23.38|21.16|23.77|21.51|23.77|21.51|23.14|20.93|0
1657733100000|2022-07-13 17:25:00|23.74|21.48|23.74|21.48|23.8|21.53|23.27|21.06|0
1657733400000|2022-07-13 17:30:00|23.71|21.46|23.38|21.15|23.71|21.46|23.08|20.88|0
1657733700000|2022-07-13 17:35:00|23.35|21.13|22.92|20.73|23.41|21.18|22.86|20.68|0
1657734000000|2022-07-13 17:40:00|22.89|20.71|23.55|21.3|23.66|21.4|22.89|20.71|0
1657734300000|2022-07-13 17:45:00|23.63|21.38|23.96|21.68|24.06|21.77|23.43|21.2|0
1657734600000|2022-07-13 17:50:00|23.99|21.71|23.6|21.35|24.13|21.83|23.6|21.35|0
1657734900000|2022-07-13 17:55:00|23.52|21.28|23.88|21.6|23.96|21.68|23.43|21.2|0
1657735200000|2022-07-13 18:00:00|23.85|21.58|21.51|19.46|23.85|21.58|21.46|19.41|0
1657735500000|2022-07-13 18:05:00|21.43|19.39|21.95|19.86|22.76|20.6|21.43|19.39|0
1657735800000|2022-07-13 18:10:00|21.98|19.89|22.8|20.63|22.83|20.66|21.9|19.82|0
1657736100000|2022-07-13 18:15:00|22.78|20.61|22.86|20.68|22.88|20.7|22.08|19.98|0
1657736400000|2022-07-13 18:20:00|22.8|20.63|23.24|21.02|23.4|21.17|22.4|20.27|0
1657736700000|2022-07-13 18:25:00|23.32|21.1|22.75|20.59|23.43|21.2|22.56|20.41|0
1657737000000|2022-07-13 18:30:00|22.83|20.66|23.46|21.23|23.52|21.28|22.27|20.15|0
1657737300000|2022-07-13 18:35:00|23.52|21.28|23.66|21.41|23.71|21.46|23.13|20.93|0
1657737600000|2022-07-13 18:40:00|23.69|21.43|23.3|21.08|23.85|21.58|23.3|21.08|0
1657737900000|2022-07-13 18:45:00|23.41|21.18|22.73|20.57|23.74|21.48|22.73|20.57|0
1657738200000|2022-07-13 18:50:00|22.76|20.59|22.6|20.44|23.25|21.04|22.57|20.42|0
1657738500000|2022-07-13 18:55:00|22.57|20.42|23.5|21.26|23.56|21.31|22.11|20.01|0
1657738800000|2022-07-13 19:00:00|23.53|21.29|23.42|21.19|23.64|21.39|22.92|20.74|0
1657739100000|2022-07-13 19:05:00|23.4|21.17|22.47|20.33|23.42|21.19|22.11|20.01|0
1657739400000|2022-07-13 19:10:00|22.4|20.27|22.95|20.76|23.08|20.88|22.35|20.22|0
1657739700000|2022-07-13 19:15:00|22.92|20.74|23.12|20.92|23.16|20.96|22.65|20.49|0
1657740000000|2022-07-13 19:20:00|23.14|20.93|22.86|20.68|23.25|21.03|22.67|20.51|0
1657740300000|2022-07-13 19:25:00|22.83|20.66|22.32|20.19|22.83|20.66|22.27|20.15|0
1657740600000|2022-07-13 19:30:00|22.27|20.15|21.45|19.41|22.48|20.34|21.42|19.38|0
1657740900000|2022-07-13 19:35:00|21.32|19.29|22.86|20.68|22.91|20.73|21.32|19.29|0
1657741200000|2022-07-13 19:40:00|22.8|20.63|22.16|20.05|22.8|20.63|22.08|19.98|0
1657741500000|2022-07-13 19:45:00|22.14|20.03|22.21|20.1|22.35|20.22|21.87|19.79|0
1657741800000|2022-07-13 19:50:00|22.06|19.96|22.32|20.19|22.48|20.34|21.71|19.65|0
1657742100000|2022-07-13 19:55:00|22.31|20.18|21.64|19.57|22.67|20.51|21.64|19.57|0
1657742400000|2022-07-13 20:00:00|21.77|19.69|21.66|19.6|21.79|19.72|21.45|19.41|0
1657742700000|2022-07-13 20:05:00|21.63|19.57|21.45|19.41|21.69|19.62|21.38|19.34|0
1657743000000|2022-07-13 20:10:00|21.5|19.46|21.14|19.13|21.61|19.55|21.14|19.13|0
1657743300000|2022-07-13 20:15:00|21.17|19.15|20.97|18.97|21.25|19.22|20.97|18.97|0
1657743600000|2022-07-13 20:20:00|20.94|18.95|20.99|18.99|21.02|19.01|20.91|18.92|0
1657743900000|2022-07-13 20:25:00|20.94|18.94|21.06|19.06|21.07|19.06|20.86|18.88|0
1657744200000|2022-07-13 20:30:00|21.04|19.04|21.06|19.06|21.12|19.1|21.04|19.04|0
1657744500000|2022-07-13 20:35:00|21.09|19.08|20.99|18.99|21.09|19.08|20.89|18.9|0
1657744800000|2022-07-13 20:40:00|21|19|20.88|18.9|21.04|19.03|20.88|18.9|0
1657745100000|2022-07-13 20:45:00|20.91|18.92|20.83|18.85|20.94|18.94|20.78|18.8|0
1657745400000|2022-07-13 20:50:00|20.86|18.87|20.96|18.96|20.98|18.99|20.78|18.8|0
1657745700000|2022-07-13 20:55:00|20.93|18.94|21.71|19.64|21.83|19.76|20.88|18.89|0
1657746000000|2022-07-13 21:00:00|21.68|19.61|21.67|19.6|21.68|19.61|21.65|19.59|0
1657746300000|2022-07-13 21:05:00|21.66|19.59|21.66|19.6|21.67|19.61|21.65|19.59|0
1657746600000|2022-07-13 21:10:00|21.65|19.59|21.6|19.54|21.65|19.59|21.55|19.5|0
1657746900000|2022-07-13 21:15:00|21.59|19.51|21.57|19.52|21.59|19.53|21.55|19.49|0
1657747200000|2022-07-13 21:20:00|21.59|19.53|21.57|19.52|21.61|19.55|21.57|19.51|0
1657747500000|2022-07-13 21:25:00|21.61|19.55|21.61|19.55|21.61|19.55|21.6|19.54|0
1657747800000|2022-07-13 21:30:00|21.6|19.56|21.59|19.53|21.62|19.56|21.59|19.53|0
1657748100000|2022-07-13 21:35:00|21.58|19.55|21.59|19.54|21.6|19.55|21.58|19.54|0
1657748400000|2022-07-13 21:40:00|21.6|19.55|21.6|19.55|21.6|19.55|21.6|19.55|0
1657748700000|2022-07-13 21:45:00|21.62|19.54|21.61|19.55|21.62|19.56|21.59|19.53|0
1657749000000|2022-07-13 21:50:00|21.6|19.54|21.59|19.54|21.61|19.55|21.59|19.54|0
1657749300000|2022-07-13 21:55:00|21.6|19.53|21.59|19.53|21.6|19.54|21.57|19.51|0
1657749600000|2022-07-13 22:00:00|21.52|19.47|21.51|19.46|21.66|19.6|21.36|19.33|0
1657749900000|2022-07-13 22:05:00|21.47|19.42|21.2|19.18|21.48|19.43|21.15|19.13|0
1657750200000|2022-07-13 22:10:00|21.18|19.17|21.31|19.28|21.32|19.29|21.17|19.16|0
1657750500000|2022-07-13 22:15:00|21.3|19.27|21.37|19.34|21.44|19.4|21.3|19.27|0
1657750800000|2022-07-13 22:20:00|21.4|19.36|21.35|19.31|21.43|19.39|21.27|19.25|0
1657751100000|2022-07-13 22:25:00|21.37|19.34|21.35|19.31|21.37|19.34|21.16|19.14|0
1657751400000|2022-07-13 22:30:00|21.32|19.29|20.92|18.92|21.35|19.31|20.92|18.92|0
1657751700000|2022-07-13 22:35:00|20.94|18.95|20.52|18.56|20.94|18.95|20.49|18.54|0
1657752000000|2022-07-13 22:40:00|20.57|18.61|20.47|18.52|20.69|18.72|20.47|18.52|0
1657752300000|2022-07-13 22:45:00|20.49|18.54|20.5|18.55|20.64|18.67|20.32|18.38|0
1657752600000|2022-07-13 22:50:00|20.51|18.56|20.61|18.65|20.76|18.78|20.51|18.56|0
1657752900000|2022-07-13 22:55:00|20.62|18.66|20.62|18.66|20.69|18.72|20.57|18.61|0
1657753200000|2022-07-13 23:00:00|20.64|18.67|20.81|18.83|20.94|18.94|20.59|18.63|0
1657753500000|2022-07-13 23:05:00|20.78|18.81|20.81|18.83|20.82|18.84|20.68|18.71|0
1657753800000|2022-07-13 23:10:00|20.78|18.8|20.29|18.36|20.78|18.8|20.26|18.33|0
1657754100000|2022-07-13 23:15:00|20.26|18.33|20.16|18.24|20.34|18.4|20.16|18.24|0
1657754400000|2022-07-13 23:20:00|20.19|18.27|20.41|18.47|20.43|18.49|20.16|18.24|0
1657754700000|2022-07-13 23:25:00|20.43|18.49|20.26|18.33|20.45|18.5|20.24|18.31|0
1657755000000|2022-07-13 23:30:00|20.24|18.31|20.33|18.4|20.46|18.51|20.24|18.31|0
1657755300000|2022-07-13 23:35:00|20.34|18.41|19.77|17.89|20.36|18.42|19.77|17.89|0
1657755600000|2022-07-13 23:40:00|19.78|17.9|19.78|17.9|19.8|17.91|19.58|17.72|0
1657755900000|2022-07-13 23:45:00|19.77|17.89|19.75|17.87|19.8|17.91|19.63|17.76|0
1657756200000|2022-07-13 23:50:00|19.76|17.88|19.88|17.99|19.99|18.08|19.72|17.85|0
1657756500000|2022-07-13 23:55:00|19.89|18|19.91|18.02|19.99|18.08|19.88|17.99|0
1657756800000|2022-07-14 00:00:00|19.89|18|20.28|18.35|20.3|18.37|19.6|17.74|0
1657757100000|2022-07-14 00:05:00|20.33|18.39|20.33|18.39|20.38|18.44|20.2|18.28|0
1657757400000|2022-07-14 00:10:00|20.35|18.41|20.38|18.43|20.4|18.46|20.2|18.28|0
1657757700000|2022-07-14 00:15:00|20.33|18.39|20.68|18.71|20.75|18.77|20.33|18.39|0
1657758000000|2022-07-14 00:20:00|20.67|18.7|20.57|18.61|20.82|18.84|20.55|18.59|0
1657758300000|2022-07-14 00:25:00|20.6|18.63|20.55|18.59|20.67|18.7|20.45|18.5|0
1657758600000|2022-07-14 00:30:00|20.52|18.57|20.54|18.59|20.72|18.75|20.5|18.54|0
1657758900000|2022-07-14 00:35:00|20.56|18.6|20.54|18.59|20.62|18.65|20.4|18.45|0
1657759200000|2022-07-14 00:40:00|20.57|18.61|20.59|18.63|20.72|18.74|20.54|18.59|0
1657759500000|2022-07-14 00:45:00|20.6|18.64|20.54|18.59|20.6|18.64|20.39|18.45|0
1657759800000|2022-07-14 00:50:00|20.57|18.61|20.65|18.68|20.74|18.76|20.52|18.56|0
1657760100000|2022-07-14 00:55:00|20.69|18.72|20.59|18.63|20.76|18.79|20.59|18.63|0
1657760400000|2022-07-14 01:00:00|20.61|18.65|20.74|18.76|20.74|18.76|20.49|18.54|0
1657760700000|2022-07-14 01:05:00|20.71|18.74|20.71|18.74|20.71|18.74|20.56|18.6|0
1657761000000|2022-07-14 01:10:00|20.74|18.76|20.79|18.81|20.89|18.9|20.66|18.69|0
1657761300000|2022-07-14 01:15:00|20.84|18.85|21|19|21.09|19.08|20.81|18.83|0
1657761600000|2022-07-14 01:20:00|21.01|19.01|21.16|19.15|21.26|19.24|20.96|18.96|0
1657761900000|2022-07-14 01:25:00|21.12|19.11|21.11|19.1|21.21|19.19|21.08|19.08|0
1657762200000|2022-07-14 01:30:00|21.14|19.12|21.06|19.05|21.19|19.17|20.93|18.94|0
1657762500000|2022-07-14 01:35:00|21.03|19.03|21.11|19.1|21.17|19.16|20.93|18.94|0
1657762800000|2022-07-14 01:40:00|21.12|19.11|21.03|19.03|21.12|19.11|20.93|18.94|0
1657763100000|2022-07-14 01:45:00|21.04|19.04|20.85|18.87|21.09|19.09|20.85|18.87|0
1657763400000|2022-07-14 01:50:00|20.87|18.88|20.9|18.91|20.93|18.94|20.7|18.73|0
1657763700000|2022-07-14 01:55:00|20.89|18.9|21.27|19.24|21.5|19.45|20.89|18.9|0
1657764000000|2022-07-14 02:00:00|21.33|19.3|21.31|19.28|21.41|19.37|21.23|19.21|0
1657764300000|2022-07-14 02:05:00|21.32|19.29|21.38|19.35|21.5|19.45|21.28|19.25|0
1657764600000|2022-07-14 02:10:00|21.37|19.33|21.36|19.32|21.48|19.44|21.32|19.29|0
1657764900000|2022-07-14 02:15:00|21.33|19.3|21.23|19.21|21.38|19.34|21.18|19.16|0
1657765200000|2022-07-14 02:20:00|21.25|19.23|21.46|19.41|21.48|19.44|21.24|19.22|0
1657765500000|2022-07-14 02:25:00|21.48|19.44|21.43|19.39|21.52|19.47|21.38|19.34|0
1657765800000|2022-07-14 02:30:00|21.4|19.37|21.63|19.57|21.74|19.67|21.38|19.34|0
1657766100000|2022-07-14 02:35:00|21.65|19.59|21.92|19.83|21.97|19.88|21.65|19.59|0
1657766400000|2022-07-14 02:40:00|21.87|19.78|21.81|19.74|22.02|19.93|21.74|19.67|0
1657766700000|2022-07-14 02:45:00|21.83|19.75|21.68|19.62|21.84|19.76|21.61|19.55|0
1657767000000|2022-07-14 02:50:00|21.71|19.64|21.55|19.5|21.76|19.69|21.55|19.5|0
1657767300000|2022-07-14 02:55:00|21.58|19.52|21.66|19.59|21.71|19.64|21.58|19.52|0
1657767600000|2022-07-14 03:00:00|21.68|19.62|21.89|19.8|21.89|19.8|21.66|19.59|0
1657767900000|2022-07-14 03:05:00|21.86|19.78|21.97|19.87|22.1|19.99|21.81|19.73|0
1657768200000|2022-07-14 03:10:00|21.99|19.9|21.95|19.86|22.03|19.93|21.81|19.73|0
1657768500000|2022-07-14 03:15:00|21.96|19.87|21.86|19.78|21.98|19.88|21.86|19.78|0
1657768800000|2022-07-14 03:20:00|21.87|19.79|22.09|19.99|22.23|20.11|21.87|19.79|0
1657769100000|2022-07-14 03:25:00|22.11|20|22.3|20.18|22.44|20.3|22.09|19.99|0
1657769400000|2022-07-14 03:30:00|22.29|20.17|22.28|20.15|22.36|20.23|22.17|20.06|0
1657769700000|2022-07-14 03:35:00|22.3|20.18|22.17|20.06|22.38|20.25|22.14|20.03|0
1657770000000|2022-07-14 03:40:00|22.18|20.07|22.33|20.2|22.51|20.37|22.09|19.99|0
1657770300000|2022-07-14 03:45:00|22.35|20.22|22.14|20.03|22.41|20.27|22.14|20.03|0
1657770600000|2022-07-14 03:50:00|22.17|20.06|22.09|19.98|22.22|20.1|22.06|19.96|0
1657770900000|2022-07-14 03:55:00|22.04|19.94|22.09|19.98|22.11|20.01|21.98|19.89|0
1657771200000|2022-07-14 04:00:00|22.13|20.02|22.16|20.05|22.27|20.15|22.11|20.01|0
1657771500000|2022-07-14 04:05:00|22.15|20.04|21.95|19.86|22.16|20.05|21.9|19.82|0
1657771800000|2022-07-14 04:10:00|21.94|19.85|21.87|19.79|22.03|19.93|21.85|19.77|0
1657772100000|2022-07-14 04:15:00|21.9|19.82|22.03|19.93|22.11|20|21.9|19.82|0
1657772400000|2022-07-14 04:20:00|22|19.91|21.98|19.88|22|19.91|21.9|19.81|0
1657772700000|2022-07-14 04:25:00|21.99|19.9|22.08|19.98|22.13|20.03|21.95|19.86|0
1657773000000|2022-07-14 04:30:00|22.09|19.99|22.21|20.1|22.24|20.12|22.08|19.98|0
1657773300000|2022-07-14 04:35:00|22.22|20.11|22.21|20.1|22.3|20.18|22.17|20.06|0
1657773600000|2022-07-14 04:40:00|22.24|20.12|22.22|20.11|22.26|20.14|22.21|20.09|0
1657773900000|2022-07-14 04:45:00|22.24|20.12|22.31|20.19|22.43|20.3|22.21|20.09|0
1657774200000|2022-07-14 04:50:00|22.33|20.2|22.18|20.07|22.35|20.22|22.13|20.02|0
1657774500000|2022-07-14 04:55:00|22.21|20.09|22.18|20.07|22.26|20.14|22.13|20.02|0
1657774800000|2022-07-14 05:00:00|22.22|20.1|22.34|20.21|22.39|20.26|22.09|19.98|0
1657775100000|2022-07-14 05:05:00|22.36|20.23|22.26|20.14|22.44|20.31|22.23|20.11|0
1657775400000|2022-07-14 05:10:00|22.24|20.13|22.28|20.16|22.31|20.19|22.18|20.07|0
1657775700000|2022-07-14 05:15:00|22.26|20.14|22.2|20.09|22.39|20.26|22.15|20.04|0
1657776000000|2022-07-14 05:20:00|22.19|20.08|21.91|19.83|22.2|20.09|21.86|19.78|0
1657776300000|2022-07-14 05:25:00|21.89|19.8|21.91|19.83|21.97|19.87|21.78|19.71|0
1657776600000|2022-07-14 05:30:00|21.93|19.84|21.99|19.9|22.02|19.92|21.83|19.75|0
1657776900000|2022-07-14 05:35:00|21.98|19.88|21.69|19.62|21.99|19.9|21.69|19.62|0
1657777200000|2022-07-14 05:40:00|21.7|19.64|21.29|19.26|21.7|19.64|21.29|19.26|0
1657777500000|2022-07-14 05:45:00|21.27|19.24|21.32|19.29|21.37|19.33|21.19|19.17|0
1657777800000|2022-07-14 05:50:00|21.33|19.3|21.19|19.17|21.37|19.33|21.11|19.1|0
1657778100000|2022-07-14 05:55:00|21.2|19.18|21.2|19.18|21.31|19.28|21.1|19.09|0
1657778400000|2022-07-14 06:00:00|21.24|19.21|20.97|18.97|21.31|19.28|20.81|18.83|0
1657778700000|2022-07-14 06:05:00|20.96|18.96|21.43|19.39|21.49|19.44|20.93|18.94|0
1657779000000|2022-07-14 06:10:00|21.41|19.37|21.49|19.44|21.62|19.56|21.34|19.3|0
1657779300000|2022-07-14 06:15:00|21.46|19.42|21.02|19.02|21.46|19.42|21.01|19|0
1657779600000|2022-07-14 06:20:00|21.03|19.03|21.21|19.19|21.38|19.34|20.84|18.86|0
1657779900000|2022-07-14 06:25:00|21.68|19.62|21.37|19.34|21.68|19.62|21.2|19.18|0
1657780200000|2022-07-14 06:30:00|21.3|19.27|21.04|19.04|21.4|19.36|20.94|18.95|0
1657780500000|2022-07-14 06:35:00|21.07|19.06|21.02|19.02|21.12|19.11|20.92|18.93|0
1657780800000|2022-07-14 06:40:00|20.99|18.99|21.14|19.13|21.19|19.17|20.94|18.95|0
1657781100000|2022-07-14 06:45:00|21.12|19.11|21.22|19.2|21.55|19.5|21.12|19.11|0
1657781400000|2022-07-14 06:50:00|21.2|19.18|21.07|19.06|21.27|19.25|21.07|19.06|0
1657781700000|2022-07-14 06:55:00|21.04|19.04|21.04|19.04|21.25|19.22|20.94|18.95|0
1657782000000|2022-07-14 07:00:00|21.07|19.06|20.92|18.92|21.42|19.38|20.9|18.91|0
1657782300000|2022-07-14 07:05:00|20.87|18.88|20.12|18.21|20.89|18.9|20.11|18.2|0
1657782600000|2022-07-14 07:10:00|20.1|18.19|20.75|18.77|21.05|19.04|20|18.1|0
1657782900000|2022-07-14 07:15:00|20.74|18.76|21.34|19.31|21.57|19.52|20.65|18.68|0
1657783200000|2022-07-14 07:20:00|21.36|19.33|20.94|18.95|21.59|19.54|20.77|18.79|0
1657783500000|2022-07-14 07:25:00|20.93|18.94|20.97|18.97|21.13|19.12|20.74|18.77|0
1657783800000|2022-07-14 07:30:00|20.93|18.94|20.55|18.6|21.09|19.08|20.45|18.51|0
1657784100000|2022-07-14 07:35:00|20.59|18.63|20.58|18.62|21.12|19.11|20.54|18.59|0
1657784400000|2022-07-14 07:40:00|20.54|18.58|20.51|18.56|20.78|18.8|20.32|18.38|0
1657784700000|2022-07-14 07:45:00|20.5|18.55|20.01|18.11|20.53|18.57|20.01|18.11|0
1657785000000|2022-07-14 07:50:00|20.04|18.13|19.8|17.92|20.12|18.2|19.71|17.83|0
1657785300000|2022-07-14 07:55:00|19.85|17.96|19.71|17.83|19.93|18.03|19.61|17.74|0
1657785600000|2022-07-14 08:00:00|19.72|17.84|20.12|18.2|20.22|18.29|19.4|17.55|0
1657785900000|2022-07-14 08:05:00|20.17|18.25|20.07|18.16|20.17|18.25|19.8|17.92|0
1657786200000|2022-07-14 08:10:00|20.12|18.2|20.02|18.11|20.14|18.22|19.85|17.96|0
1657786500000|2022-07-14 08:15:00|20.04|18.13|19.92|18.02|20.14|18.22|19.68|17.81|0
1657786800000|2022-07-14 08:20:00|19.95|18.05|19.15|17.32|19.95|18.05|19.15|17.32|0
1657787100000|2022-07-14 08:25:00|19.13|17.31|19.23|17.4|19.32|17.48|19.06|17.25|0
1657787400000|2022-07-14 08:30:00|19.15|17.32|18.9|17.1|19.15|17.32|18.82|17.03|0
1657787700000|2022-07-14 08:35:00|18.92|17.12|19.03|17.22|19.24|17.41|18.41|16.66|0
1657788000000|2022-07-14 08:40:00|19.04|17.23|18.46|16.7|19.09|17.27|18.46|16.7|0
1657788300000|2022-07-14 08:45:00|18.43|16.68|19.45|17.6|19.56|17.7|18.43|16.68|0
1657788600000|2022-07-14 08:50:00|19.43|17.58|19.29|17.45|19.55|17.68|19.17|17.35|0
1657788900000|2022-07-14 08:55:00|19.26|17.43|19.4|17.56|19.78|17.9|19.1|17.28|0
1657789200000|2022-07-14 09:00:00|19.43|17.58|19.61|17.75|19.61|17.75|19.31|17.47|0
1657789500000|2022-07-14 09:05:00|19.63|17.76|19.73|17.85|19.73|17.85|19.47|17.62|0
1657789800000|2022-07-14 09:10:00|19.74|17.86|19.6|17.73|19.85|17.96|19.55|17.69|0
1657790100000|2022-07-14 09:15:00|19.61|17.74|19.48|17.63|19.67|17.8|19.35|17.51|0
1657790400000|2022-07-14 09:20:00|19.47|17.62|19.14|17.32|19.66|17.79|19.06|17.24|0
1657790700000|2022-07-14 09:25:00|19.13|17.31|19.37|17.53|19.56|17.7|19.13|17.31|0
1657791000000|2022-07-14 09:30:00|19.36|17.52|19.27|17.43|19.63|17.76|19.23|17.4|0
1657791300000|2022-07-14 09:35:00|19.29|17.45|19.51|17.65|19.54|17.68|19.16|17.34|0
1657791600000|2022-07-14 09:40:00|19.52|17.66|19.84|17.95|19.93|18.03|19.44|17.59|0
1657791900000|2022-07-14 09:45:00|19.82|17.93|19.94|18.04|19.94|18.04|19.79|17.91|0
1657792200000|2022-07-14 09:50:00|19.91|18.02|20.15|18.23|20.15|18.23|19.68|17.8|0
1657792500000|2022-07-14 09:55:00|20.13|18.21|19.19|17.36|20.26|18.33|18.79|17|0
1657792800000|2022-07-14 10:00:00|19.2|17.37|19.09|17.27|19.2|17.37|19|17.19|0
1657793100000|2022-07-14 10:05:00|19.11|17.29|19.07|17.25|19.32|17.48|19.07|17.25|0
1657793400000|2022-07-14 10:10:00|19.04|17.23|18.83|17.04|19.14|17.31|18.74|16.96|0
1657793700000|2022-07-14 10:15:00|18.82|17.03|18.82|17.03|19.02|17.21|18.72|16.94|0
1657794000000|2022-07-14 10:20:00|18.81|17.02|18.75|16.97|19.06|17.25|18.69|16.91|0
1657794300000|2022-07-14 10:25:00|18.72|16.93|18.83|17.04|18.89|17.09|18.72|16.93|0
1657794600000|2022-07-14 10:30:00|18.84|17.05|18.95|17.14|18.97|17.16|18.67|16.89|0
1657794900000|2022-07-14 10:35:00|18.97|17.16|19.01|17.2|19.1|17.28|18.85|17.06|0
1657795200000|2022-07-14 10:40:00|18.99|17.18|18.76|16.97|19.13|17.31|18.72|16.94|0
1657795500000|2022-07-14 10:45:00|18.81|17.01|17.8|16.11|18.82|17.02|17.75|16.06|0
1657795800000|2022-07-14 10:50:00|17.81|16.12|17.77|16.08|17.81|16.12|17.42|15.76|0
1657796100000|2022-07-14 10:55:00|17.88|16.18|17.87|16.17|18.18|16.45|17.58|15.91|0
1657796400000|2022-07-14 11:00:00|17.95|16.24|18.17|16.44|18.41|16.65|17.89|16.19|0
1657796700000|2022-07-14 11:05:00|18.18|16.45|17.98|16.27|18.24|16.5|17.81|16.12|0
1657797000000|2022-07-14 11:10:00|17.94|16.23|18.06|16.34|18.09|16.37|17.67|15.99|0
1657797300000|2022-07-14 11:15:00|18.05|16.33|18.1|16.38|18.2|16.47|17.89|16.19|0
1657797600000|2022-07-14 11:20:00|18.09|16.37|18.07|16.35|18.2|16.47|17.84|16.14|0
1657797900000|2022-07-14 11:25:00|18.03|16.31|17.96|16.25|18.04|16.33|17.67|15.98|0
1657798200000|2022-07-14 11:30:00|18.18|16.45|17.82|16.12|18.36|16.61|17.51|15.85|0
1657798500000|2022-07-14 11:35:00|17.78|16.08|17.62|15.94|17.78|16.08|17.49|15.83|0
1657798800000|2022-07-14 11:40:00|17.58|15.9|17.53|15.86|17.93|16.22|17.5|15.83|0
1657799100000|2022-07-14 11:45:00|17.51|15.84|18.08|16.36|18.2|16.46|17.5|15.83|0
1657799400000|2022-07-14 11:50:00|18.06|16.34|17.99|16.28|18.17|16.44|17.95|16.24|0
1657799700000|2022-07-14 11:55:00|18.02|16.3|17.99|16.28|18.17|16.44|17.91|16.2|0
1657800000000|2022-07-14 12:00:00|17.98|16.27|17.74|16.05|18.22|16.48|17.62|15.94|0
1657800300000|2022-07-14 12:05:00|17.75|16.06|17.78|16.09|18.6|16.83|17.34|15.69|0
1657800600000|2022-07-14 12:10:00|17.8|16.11|18.22|16.49|18.29|16.55|17.8|16.11|0
1657800900000|2022-07-14 12:15:00|18.21|16.48|18.39|16.64|18.42|16.67|18.16|16.43|0
1657801200000|2022-07-14 12:20:00|18.38|16.63|18.33|16.59|18.63|16.85|18.29|16.55|0
1657801500000|2022-07-14 12:25:00|18.3|16.56|18.41|16.66|18.47|16.71|18.21|16.47|0
1657801800000|2022-07-14 12:30:00|18.4|16.65|17.91|16.21|19.12|17.3|17.6|15.93|0
1657802100000|2022-07-14 12:35:00|17.92|16.22|18.05|16.33|18.31|16.56|17.63|15.95|0
1657802400000|2022-07-14 12:40:00|18.09|16.37|17.94|16.23|18.09|16.37|17.49|15.83|0
1657802700000|2022-07-14 12:45:00|17.9|16.19|17.79|16.09|17.99|16.27|17.57|15.89|0
1657803000000|2022-07-14 12:50:00|17.76|16.07|17.94|16.23|18.03|16.31|17.68|15.99|0
1657803300000|2022-07-14 12:55:00|17.92|16.21|17.78|16.09|17.98|16.27|17.48|15.81|0
1657803600000|2022-07-14 13:00:00|17.75|16.06|17.95|16.24|18.05|16.33|17.56|15.89|0
1657803900000|2022-07-14 13:05:00|17.94|16.23|17.37|15.71|18.03|16.31|17.35|15.69|0
1657804200000|2022-07-14 13:10:00|17.4|15.74|18.01|16.29|18.01|16.29|17.15|15.52|0
1657804500000|2022-07-14 13:15:00|17.98|16.27|18.36|16.61|18.43|16.67|17.98|16.27|0
1657804800000|2022-07-14 13:20:00|18.32|16.57|18.5|16.74|18.63|16.86|18.28|16.54|0
1657805100000|2022-07-14 13:25:00|18.47|16.71|18.26|16.52|18.7|16.92|18.23|16.49|0
1657805400000|2022-07-14 13:30:00|18.23|16.49|17.85|16.15|18.86|17.06|17.59|15.91|0
1657805700000|2022-07-14 13:35:00|17.9|16.2|17.01|15.39|17.98|16.27|16.9|15.29|0
1657806000000|2022-07-14 13:40:00|16.88|15.27|16.96|15.34|17.13|15.5|16.61|15.03|0
1657806300000|2022-07-14 13:45:00|16.94|15.32|17.62|15.94|17.93|16.22|16.89|15.29|0
1657806600000|2022-07-14 13:50:00|17.58|15.9|17.79|16.1|18.32|16.58|17.42|15.77|0
1657806900000|2022-07-14 13:55:00|17.84|16.14|17.32|15.67|18.03|16.32|17.32|15.67|0
1657807200000|2022-07-14 14:00:00|17.27|15.63|16.48|14.91|17.27|15.63|16.45|14.89|0
1657807500000|2022-07-14 14:05:00|16.42|14.85|16.88|15.27|17.02|15.4|16.42|14.85|0
1657807800000|2022-07-14 14:10:00|16.83|15.23|17.04|15.42|17.11|15.48|16.56|14.99|0
1657808100000|2022-07-14 14:15:00|17.02|15.4|16.79|15.19|17.19|15.55|16.65|15.06|0
1657808400000|2022-07-14 14:20:00|16.77|15.17|17.28|15.63|17.38|15.73|16.77|15.17|0
1657808700000|2022-07-14 14:25:00|17.21|15.57|17.32|15.67|17.51|15.84|17.06|15.44|0
1657809000000|2022-07-14 14:30:00|17.3|15.65|17.21|15.57|17.88|16.18|16.91|15.3|0
1657809300000|2022-07-14 14:35:00|17.23|15.59|16.93|15.32|17.23|15.59|16.45|14.89|0
1657809600000|2022-07-14 14:40:00|16.91|15.3|17.01|15.39|17.36|15.7|16.91|15.3|0
1657809900000|2022-07-14 14:45:00|16.97|15.36|17.2|15.57|17.26|15.61|16.7|15.11|0
1657810200000|2022-07-14 14:50:00|17.29|15.64|17.89|16.18|17.93|16.22|17.01|15.39|0
1657810500000|2022-07-14 14:55:00|17.8|16.1|17.28|15.63|17.82|16.12|17.13|15.5|0
1657810800000|2022-07-14 15:00:00|17.3|15.65|17.71|16.02|18.22|16.48|17.28|15.63|0
1657811100000|2022-07-14 15:05:00|17.67|15.98|18.44|16.68|18.44|16.68|17.65|15.97|0
1657811400000|2022-07-14 15:10:00|18.4|16.64|18.15|16.42|18.58|16.81|18.02|16.3|0
1657811700000|2022-07-14 15:15:00|18.11|16.38|18.64|16.87|18.67|16.89|17.77|16.08|0
1657812000000|2022-07-14 15:20:00|18.62|16.85|18.82|17.03|19.24|17.41|18.46|16.7|0
1657812300000|2022-07-14 15:25:00|18.8|17.01|19.03|17.22|19.06|17.25|18.73|16.95|0
1657812600000|2022-07-14 15:30:00|18.98|17.18|17.96|16.25|19.17|17.34|17.91|16.21|0
1657812900000|2022-07-14 15:35:00|17.98|16.27|18.2|16.47|18.36|16.61|17.67|15.99|0
1657813200000|2022-07-14 15:40:00|18.21|16.48|19.58|17.72|19.99|18.09|18.21|16.48|0
1657813500000|2022-07-14 15:45:00|19.54|17.67|19.2|17.37|19.68|17.8|19.13|17.31|0
1657813800000|2022-07-14 15:50:00|19.18|17.35|19.11|17.29|19.56|17.69|19.04|17.23|0
1657814100000|2022-07-14 15:55:00|19.13|17.31|19.44|17.58|19.63|17.76|18.97|17.16|0
1657814400000|2022-07-14 16:00:00|19.48|17.63|19.32|17.48|19.65|17.78|19.11|17.29|0
1657814700000|2022-07-14 16:05:00|19.29|17.46|18.87|17.08|19.32|17.48|18.73|16.95|0
1657815000000|2022-07-14 16:10:00|18.92|17.12|18.67|16.89|19.08|17.26|18.42|16.67|0
1657815300000|2022-07-14 16:15:00|18.72|16.94|18.65|16.87|18.97|17.17|18.26|16.52|0
1657815600000|2022-07-14 16:20:00|18.6|16.83|18.28|16.54|18.95|17.14|18.28|16.54|0
1657815900000|2022-07-14 16:25:00|18.33|16.58|17.64|15.96|18.33|16.58|17.61|15.94|0
1657816200000|2022-07-14 16:30:00|17.68|16|17.83|16.14|18.12|16.4|17.68|16|0
1657816500000|2022-07-14 16:35:00|17.81|16.12|17.86|16.16|17.97|16.26|17.64|15.96|0
1657816800000|2022-07-14 16:40:00|17.9|16.2|17.61|15.93|17.9|16.2|17.42|15.76|0
1657817100000|2022-07-14 16:45:00|17.66|15.97|16.81|15.21|17.72|16.03|16.79|15.19|0
1657817400000|2022-07-14 16:50:00|16.79|15.19|17.86|16.16|17.92|16.22|16.73|15.14|0
1657817700000|2022-07-14 16:55:00|17.88|16.18|18.05|16.33|18.08|16.36|17.66|15.98|0
1657818000000|2022-07-14 17:00:00|18.06|16.34|17.75|16.06|18.1|16.38|17.62|15.94|0
1657818300000|2022-07-14 17:05:00|17.7|16.02|18.05|16.34|18.08|16.36|17.44|15.78|0
1657818600000|2022-07-14 17:10:00|18.03|16.32|18.23|16.49|18.38|16.63|17.59|15.92|0
1657818900000|2022-07-14 17:15:00|18.21|16.47|18.91|17.11|19.07|17.25|18.03|16.31|0
1657819200000|2022-07-14 17:20:00|18.97|17.16|18.42|16.67|19.34|17.5|18.4|16.65|0
1657819500000|2022-07-14 17:25:00|18.38|16.63|18.86|17.06|18.93|17.12|18.38|16.63|0
1657819800000|2022-07-14 17:30:00|18.83|17.04|18.22|16.48|18.83|17.04|18.17|16.44|0
1657820100000|2022-07-14 17:35:00|18.19|16.46|18.74|16.95|18.85|17.06|18.19|16.46|0
1657820400000|2022-07-14 17:40:00|18.76|16.97|19.06|17.25|19.2|17.37|18.72|16.93|0
1657820700000|2022-07-14 17:45:00|19.11|17.29|18.81|17.02|19.2|17.38|18.77|16.98|0
1657821000000|2022-07-14 17:50:00|18.83|17.04|18.63|16.85|19.11|17.29|18.31|16.56|0
1657821300000|2022-07-14 17:55:00|18.72|16.94|18.97|17.17|19.09|17.27|18.67|16.89|0
1657821600000|2022-07-14 18:00:00|18.93|17.12|19.25|17.42|19.37|17.53|18.83|17.04|0
1657821900000|2022-07-14 18:05:00|19.21|17.38|19.06|17.24|19.61|17.74|19.03|17.22|0
1657822200000|2022-07-14 18:10:00|18.99|17.18|18.91|17.11|19.08|17.26|18.66|16.88|0
1657822500000|2022-07-14 18:15:00|18.94|17.13|19.84|17.95|19.99|18.08|18.8|17.01|0
1657822800000|2022-07-14 18:20:00|19.89|17.99|19.9|18|20.38|18.44|19.83|17.94|0
1657823100000|2022-07-14 18:25:00|20|18.09|20.24|18.31|20.32|18.38|19.68|17.81|0
1657823400000|2022-07-14 18:30:00|20.27|18.34|20.34|18.4|20.46|18.51|20.02|18.11|0
1657823700000|2022-07-14 18:35:00|20.36|18.42|20.5|18.55|20.94|18.95|20.01|18.11|0
1657824000000|2022-07-14 18:40:00|20.52|18.57|19.69|17.81|20.52|18.57|19.54|17.68|0
1657824300000|2022-07-14 18:45:00|19.66|17.79|19.81|17.92|19.83|17.94|19.42|17.57|0
1657824600000|2022-07-14 18:50:00|19.83|17.94|19.49|17.64|19.83|17.94|19.35|17.51|0
1657824900000|2022-07-14 18:55:00|19.52|17.66|19.95|18.05|20.22|18.3|19.52|17.66|0
1657825200000|2022-07-14 19:00:00|20.05|18.14|19.83|17.94|20.3|18.36|19.76|17.88|0
1657825500000|2022-07-14 19:05:00|19.81|17.92|19.34|17.5|20.31|18.38|19.3|17.46|0
1657825800000|2022-07-14 19:10:00|19.32|17.48|19.92|18.02|20|18.09|19.27|17.44|0
1657826100000|2022-07-14 19:15:00|19.95|18.05|19.82|17.94|20.02|18.11|19.44|17.59|0
1657826400000|2022-07-14 19:20:00|19.87|17.98|20.49|18.54|20.54|18.58|19.78|17.89|0
1657826700000|2022-07-14 19:25:00|20.54|18.58|20.61|18.65|20.61|18.65|20.21|18.29|0
1657827000000|2022-07-14 19:30:00|20.64|18.67|20.16|18.24|20.66|18.69|20.16|18.24|0
1657827300000|2022-07-14 19:35:00|20.04|18.13|19.72|17.84|20.15|18.23|19.53|17.67|0
1657827600000|2022-07-14 19:40:00|19.63|17.76|19.87|17.98|19.97|18.06|19.53|17.67|0
1657827900000|2022-07-14 19:45:00|19.75|17.87|19.77|17.89|20.01|18.11|19.31|17.47|0
1657828200000|2022-07-14 19:50:00|19.94|18.04|20.14|18.22|20.23|18.31|19.89|18|0
1657828500000|2022-07-14 19:55:00|20.06|18.15|19.99|18.08|20.51|18.55|19.77|17.89|0
1657828800000|2022-07-14 20:00:00|20.11|18.19|20.51|18.55|20.53|18.58|20.09|18.17|0
1657829100000|2022-07-14 20:05:00|20.53|18.58|20.31|18.37|20.53|18.58|20.16|18.24|0
1657829400000|2022-07-14 20:10:00|20.26|18.33|20.45|18.51|20.45|18.51|20.06|18.15|0
1657829700000|2022-07-14 20:15:00|20.4|18.46|20.16|18.24|20.4|18.46|20.16|18.24|0
1657830000000|2022-07-14 20:20:00|20.13|18.21|20.13|18.21|20.23|18.3|20.08|18.17|0
1657830300000|2022-07-14 20:25:00|20.15|18.24|20.18|18.26|20.18|18.26|20.13|18.21|0
1657830600000|2022-07-14 20:30:00|20.15|18.23|20.13|18.21|20.18|18.26|20.13|18.21|0
1657830900000|2022-07-14 20:35:00|20.15|18.23|20.33|18.39|20.35|18.41|20.13|18.21|0
1657831200000|2022-07-14 20:40:00|20.35|18.41|20.45|18.5|20.5|18.55|20.33|18.39|0
1657831500000|2022-07-14 20:45:00|20.42|18.48|20.4|18.46|20.42|18.48|20.35|18.41|0
1657831800000|2022-07-14 20:50:00|20.42|18.48|20.32|18.39|20.45|18.5|20.32|18.39|0
1657832100000|2022-07-14 20:55:00|20.3|18.36|20.28|18.35|20.32|18.39|20.2|18.27|0
1657832400000|2022-07-14 21:00:00|20.25|18.32|20.2|18.28|20.29|18.36|20.15|18.23|0
1657832700000|2022-07-14 21:05:00|20.18|18.26|20.21|18.29|20.21|18.29|20.18|18.26|0
1657833000000|2022-07-14 21:10:00|20.2|18.28|20.21|18.28|20.21|18.29|20.19|18.27|0
1657833300000|2022-07-14 21:15:00|20.22|18.29|20.23|18.3|20.23|18.3|20.21|18.29|0
1657833600000|2022-07-14 21:20:00|20.22|18.29|20.22|18.29|20.23|18.3|20.22|18.29|0
1657833900000|2022-07-14 21:25:00|20.21|18.3|20.23|18.3|20.24|18.31|20.21|18.29|0
1657834200000|2022-07-14 21:30:00||18.31||18.31||18.31||18.31|0
1657834500000|2022-07-14 21:35:00|20.24|18.3|20.24|18.31|20.24|18.31|20.24|18.3|0
1657834800000|2022-07-14 21:40:00|20.26|18.33|20.26|18.33|20.27|18.34|20.26|18.33|0
1657835100000|2022-07-14 21:45:00|20.27|18.34|20.29|18.36|20.29|18.36|20.26|18.33|0
1657835400000|2022-07-14 21:50:00||18.35||18.36||18.36||18.35|0
1657835700000|2022-07-14 21:55:00|20.3||20.29||20.3||20.29||0
1657836000000|2022-07-14 22:00:00|20.4|18.45|20.53|18.58|20.74|18.76|20.4|18.45|0
1657836300000|2022-07-14 22:05:00|20.48|18.53|20.73|18.76|20.73|18.76|20.41|18.46|0
1657836600000|2022-07-14 22:10:00|20.71|18.74|20.66|18.69|20.72|18.75|20.61|18.64|0
1657836900000|2022-07-14 22:15:00|20.67|18.7|20.93|18.94|20.93|18.94|20.67|18.7|0
1657837200000|2022-07-14 22:20:00|20.86|18.87|20.86|18.87|20.93|18.94|20.66|18.69|0
1657837500000|2022-07-14 22:25:00|20.84|18.86|20.88|18.89|20.98|18.99|20.83|18.85|0
1657837800000|2022-07-14 22:30:00|20.91|18.92|20.98|18.98|21.01|19.01|20.91|18.92|0
1657838100000|2022-07-14 22:35:00|20.99|19|21.21|19.19|21.34|19.31|20.96|18.96|0
1657838400000|2022-07-14 22:40:00|21.24|19.21|21.31|19.28|21.44|19.4|21.24|19.21|0
1657838700000|2022-07-14 22:45:00|21.29|19.26|21.31|19.28|21.42|19.38|21.27|19.25|0
1657839000000|2022-07-14 22:50:00|21.29|19.26|21.08|19.07|21.29|19.26|21.06|19.05|0
1657839300000|2022-07-14 22:55:00|21.11|19.1|21.11|19.1|21.18|19.16|21.05|19.05|0
1657839600000|2022-07-14 23:00:00|21.12|19.11|21.1|19.09|21.16|19.14|21.08|19.07|0
1657839900000|2022-07-14 23:05:00|21.08|19.07|21.15|19.14|21.26|19.23|21.08|19.07|0
1657840200000|2022-07-14 23:10:00|21.13|19.12|21|19|21.13|19.12|21|19|0
1657840500000|2022-07-14 23:15:00|21.03|19.02|21.02|19.02|21.05|19.05|21|19|0
1657840800000|2022-07-14 23:20:00|21.01|19.01|21|19|21.05|19.05|21|19|0
1657841100000|2022-07-14 23:25:00|21.02|19.02|21.15|19.14|21.2|19.18|21.02|19.02|0
1657841400000|2022-07-14 23:30:00|21.2|19.18|21.1|19.09|21.2|19.18|21.07|19.07|0
1657841700000|2022-07-14 23:35:00|21.07|19.07|21.41|19.37|21.41|19.37|21.07|19.07|0
1657842000000|2022-07-14 23:40:00|21.43|19.39|21.44|19.4|21.64|19.58|21.41|19.37|0
1657842300000|2022-07-14 23:45:00|21.43|19.39|21.53|19.48|21.55|19.5|21.43|19.39|0
1657842600000|2022-07-14 23:50:00|21.51|19.46|21.35|19.32|21.55|19.49|21.33|19.3|0
1657842900000|2022-07-14 23:55:00|21.3|19.27|21.79|19.72|21.82|19.74|21.3|19.27|0
1657843200000|2022-07-15 00:00:00|21.77|19.69|21.45|19.41|21.79|19.72|21.32|19.29|0
1657843500000|2022-07-15 00:05:00|21.47|19.42|21.34|19.3|21.47|19.42|21.19|19.18|0
1657843800000|2022-07-15 00:10:00|21.3|19.27|21.09|19.08|21.4|19.36|21.07|19.06|0
1657844100000|2022-07-15 00:15:00|21.1|19.09|20.9|18.91|21.15|19.14|20.74|18.76|0
1657844400000|2022-07-15 00:20:00|20.84|18.85|20.53|18.58|20.91|18.92|20.53|18.58|0
1657844700000|2022-07-15 00:25:00|20.52|18.57|20.42|18.47|20.63|18.67|20.31|18.37|0
1657845000000|2022-07-15 00:30:00|20.41|18.46|20.76|18.78|20.78|18.8|20.36|18.42|0
1657845300000|2022-07-15 00:35:00|20.78|18.8|20.56|18.6|20.83|18.85|20.46|18.51|0
1657845600000|2022-07-15 00:40:00|20.58|18.62|20.9|18.91|20.9|18.91|20.18|18.26|0
1657845900000|2022-07-15 00:45:00|20.92|18.93|21.25|19.23|21.28|19.25|20.82|18.84|0
1657846200000|2022-07-15 00:50:00|21.2|19.18|21.1|19.09|21.23|19.21|21.1|19.09|0
1657846500000|2022-07-15 00:55:00|21.12|19.11|20.74|18.77|21.18|19.16|20.74|18.77|0
1657846800000|2022-07-15 01:00:00|20.69|18.72|20.84|18.86|20.86|18.87|20.62|18.65|0
1657847100000|2022-07-15 01:05:00|20.82|18.84|20.74|18.77|20.87|18.88|20.49|18.54|0
1657847400000|2022-07-15 01:10:00|20.75|18.78|20.87|18.88|20.87|18.88|20.62|18.65|0
1657847700000|2022-07-15 01:15:00|20.84|18.86|20.8|18.82|20.97|18.97|20.79|18.81|0
1657848000000|2022-07-15 01:20:00|20.79|18.81|21.02|19.02|21.14|19.13|20.65|18.68|0
1657848300000|2022-07-15 01:25:00|21|19|21.19|19.18|21.27|19.25|20.9|18.91|0
1657848600000|2022-07-15 01:30:00|21.23|19.21|21.19|19.17|21.45|19.41|21.17|19.15|0
1657848900000|2022-07-15 01:35:00|21.26|19.23|21.27|19.24|21.35|19.31|21.04|19.04|0
1657849200000|2022-07-15 01:40:00|21.29|19.27|21.29|19.27|21.35|19.31|20.97|18.98|0
1657849500000|2022-07-15 01:45:00|21.27|19.24|21.32|19.29|21.47|19.43|21.22|19.2|0
1657849800000|2022-07-15 01:50:00|21.33|19.3|21.52|19.47|21.65|19.59|21.32|19.29|0
1657850100000|2022-07-15 01:55:00|21.55|19.5|21.7|19.64|21.71|19.64|21.47|19.43|0
1657850400000|2022-07-15 02:00:00|21.68|19.61|21.68|19.61|21.76|19.68|21.5|19.45|0
1657850700000|2022-07-15 02:05:00|21.69|19.62|21.76|19.68|21.81|19.73|21.65|19.59|0
1657851000000|2022-07-15 02:10:00|21.74|19.67|21.65|19.59|21.83|19.75|21.62|19.56|0
1657851300000|2022-07-15 02:15:00|21.66|19.6|21.82|19.74|21.84|19.76|21.58|19.53|0
1657851600000|2022-07-15 02:20:00|21.83|19.75|21.78|19.7|21.88|19.8|21.73|19.66|0
1657851900000|2022-07-15 02:25:00|21.76|19.69|21.79|19.71|21.79|19.71|21.65|19.59|0
1657852200000|2022-07-15 02:30:00|21.86|19.77|21.78|19.7|21.88|19.8|21.72|19.66|0
1657852500000|2022-07-15 02:35:00|21.8|19.73|21.65|19.58|21.88|19.8|21.54|19.49|0
1657852800000|2022-07-15 02:40:00|21.63|19.57|21.63|19.57|21.7|19.63|21.62|19.56|0
1657853100000|2022-07-15 02:45:00|21.67|19.61|21.41|19.37|21.67|19.61|21.41|19.37|0
1657853400000|2022-07-15 02:50:00|21.44|19.39|21.77|19.7|21.77|19.7|21.44|19.39|0
1657853700000|2022-07-15 02:55:00|21.8|19.72|21.82|19.75|21.85|19.77|21.69|19.63|0
1657854000000|2022-07-15 03:00:00|21.8|19.72|21.85|19.77|21.9|19.82|21.77|19.7|0
1657854300000|2022-07-15 03:05:00|21.84|19.76|21.64|19.58|21.85|19.77|21.64|19.58|0
1657854600000|2022-07-15 03:10:00|21.65|19.59|21.6|19.54|21.8|19.72|21.59|19.53|0
1657854900000|2022-07-15 03:15:00|21.61|19.55|21.3|19.27|21.72|19.65|21.3|19.27|0
1657855200000|2022-07-15 03:20:00|21.26|19.24|21.51|19.46|21.56|19.51|21.17|19.16|0
1657855500000|2022-07-15 03:25:00|21.49|19.45|21.47|19.42|21.71|19.65|21.47|19.42|0
1657855800000|2022-07-15 03:30:00|21.48|19.43|21.77|19.69|21.77|19.69|21.45|19.41|0
1657856100000|2022-07-15 03:35:00|21.82|19.74|21.79|19.71|21.82|19.74|21.63|19.57|0
1657856400000|2022-07-15 03:40:00|21.76|19.69|21.8|19.73|21.84|19.76|21.74|19.67|0
1657856700000|2022-07-15 03:45:00|21.83|19.75|21.74|19.67|21.87|19.79|21.61|19.55|0
1657857000000|2022-07-15 03:50:00|21.75|19.68|21.84|19.76|21.92|19.83|21.66|19.6|0
1657857300000|2022-07-15 03:55:00|21.81|19.74|21.86|19.78|21.92|19.83|21.79|19.71|0
1657857600000|2022-07-15 04:00:00|21.89|19.81|21.58|19.52|21.9|19.82|21.58|19.52|0
1657857900000|2022-07-15 04:05:00|21.59|19.53|21.59|19.53|21.65|19.59|21.49|19.44|0
1657858200000|2022-07-15 04:10:00|21.55|19.5|21.65|19.59|21.71|19.64|21.55|19.5|0
1657858500000|2022-07-15 04:15:00|21.63|19.57|21.65|19.59|21.68|19.61|21.57|19.52|0
1657858800000|2022-07-15 04:20:00|21.68|19.61|21.6|19.54|21.68|19.61|21.55|19.5|0
1657859100000|2022-07-15 04:25:00|21.59|19.53|21.57|19.52|21.65|19.59|21.55|19.49|0
1657859400000|2022-07-15 04:30:00|21.58|19.53|21.62|19.56|21.69|19.62|21.57|19.52|0
1657859700000|2022-07-15 04:35:00|21.64|19.58|21.62|19.56|21.65|19.59|21.49|19.45|0
1657860000000|2022-07-15 04:40:00|21.61|19.55|21.52|19.47|21.65|19.59|21.47|19.42|0
1657860300000|2022-07-15 04:45:00|21.5|19.46|21.44|19.4|21.57|19.51|21.44|19.4|0
1657860600000|2022-07-15 04:50:00|21.41|19.37|21.49|19.44|21.52|19.47|21.34|19.3|0
1657860900000|2022-07-15 04:55:00|21.46|19.42|21.42|19.38|21.52|19.47|21.39|19.35|0
1657861200000|2022-07-15 05:00:00|21.44|19.4|21.22|19.2|21.54|19.49|21.21|19.19|0
1657861500000|2022-07-15 05:05:00|21.23|19.21|21.18|19.16|21.28|19.25|21.15|19.14|0
1657861800000|2022-07-15 05:10:00|21.15|19.14|21.09|19.08|21.23|19.21|21.05|19.05|0
1657862100000|2022-07-15 05:15:00|21.1|19.09|21.01|19.01|21.1|19.09|20.95|18.95|0
1657862400000|2022-07-15 05:20:00|21.02|19.02|20.92|18.93|21.1|19.09|20.88|18.89|0
1657862700000|2022-07-15 05:25:00|20.9|18.91|20.84|18.86|20.98|18.99|20.84|18.86|0
1657863000000|2022-07-15 05:30:00|20.81|18.82|20.57|18.61|20.87|18.88|20.54|18.59|0
1657863300000|2022-07-15 05:35:00|20.54|18.59|20.52|18.56|20.68|18.71|20.52|18.56|0
1657863600000|2022-07-15 05:40:00|20.5|18.55|20.57|18.61|20.59|18.63|20.42|18.47|0
1657863900000|2022-07-15 05:45:00|20.54|18.58|20.94|18.95|20.94|18.95|20.54|18.58|0
1657864200000|2022-07-15 05:50:00|20.92|18.92|20.84|18.86|21.07|19.06|20.84|18.86|0
1657864500000|2022-07-15 05:55:00|20.81|18.83|20.97|18.97|21.08|19.07|20.76|18.79|0
1657864800000|2022-07-15 06:00:00|20.91|18.92|21.41|19.37|21.54|19.49|20.84|18.85|0
1657865100000|2022-07-15 06:05:00|21.39|19.35|21.36|19.32|21.5|19.45|20.61|18.64|0
1657865400000|2022-07-15 06:10:00|21.31|19.28|21.59|19.53|21.59|19.53|21.22|19.2|0
1657865700000|2022-07-15 06:15:00|21.56|19.51|21.51|19.46|21.63|19.57|21.41|19.37|0
1657866000000|2022-07-15 06:20:00|21.54|19.49|21.23|19.21|21.56|19.51|21.13|19.11|0
1657866300000|2022-07-15 06:25:00|21.2|19.18|21.13|19.11|21.27|19.24|20.97|18.98|0
1657866600000|2022-07-15 06:30:00|21.1|19.09|20.91|18.92|21.28|19.25|20.87|18.88|0
1657866900000|2022-07-15 06:35:00|20.92|18.93|20.42|18.48|20.95|18.95|20.4|18.45|0
1657867200000|2022-07-15 06:40:00|20.4|18.45|20.41|18.46|20.51|18.55|20.25|18.32|0
1657867500000|2022-07-15 06:45:00|20.47|18.52|20.43|18.48|20.62|18.65|20.37|18.43|0
1657867800000|2022-07-15 06:50:00|20.44|18.5|20.42|18.47|20.54|18.59|20.39|18.45|0
1657868100000|2022-07-15 06:55:00|20.39|18.45|20.22|18.29|20.45|18.51|20.22|18.29|0
1657868400000|2022-07-15 07:00:00|20.17|18.25|20.15|18.23|20.39|18.45|19.93|18.03|0
1657868700000|2022-07-15 07:05:00|20.23|18.3|19.85|17.96|20.23|18.3|19.47|17.61|0
1657869000000|2022-07-15 07:10:00|19.88|17.98|20.17|18.25|20.22|18.29|19.79|17.91|0
1657869300000|2022-07-15 07:15:00|20.12|18.2|20.86|18.88|20.86|18.88|20.09|18.18|0
1657869600000|2022-07-15 07:20:00|20.93|18.93|20.99|18.99|21.12|19.1|20.71|18.74|0
1657869900000|2022-07-15 07:25:00|21.05|19.05|21.08|19.07|21.38|19.35|21|19|0
1657870200000|2022-07-15 07:30:00|21.1|19.09|20.94|18.94|21.29|19.26|20.85|18.86|0
1657870500000|2022-07-15 07:35:00|20.91|18.92|21.25|19.23|21.37|19.33|20.89|18.9|0
1657870800000|2022-07-15 07:40:00|21.19|19.17|20.97|18.97|21.23|19.2|20.88|18.89|0
1657871100000|2022-07-15 07:45:00|20.96|18.96|20.77|18.79|21.09|19.08|20.76|18.78|0
1657871400000|2022-07-15 07:50:00|20.76|18.78|20.62|18.65|20.81|18.83|20.52|18.56|0
1657871700000|2022-07-15 07:55:00|20.59|18.63|20.83|18.85|20.98|18.98|20.59|18.63|0
1657872000000|2022-07-15 08:00:00|20.86|18.87|20.29|18.36|20.91|18.91|20.28|18.35|0
1657872300000|2022-07-15 08:05:00|20.38|18.44|20.58|18.62|20.65|18.69|20.33|18.39|0
1657872600000|2022-07-15 08:10:00|20.53|18.57|20.43|18.49|20.68|18.71|20.34|18.4|0
1657872900000|2022-07-15 08:15:00|20.46|18.51|20.38|18.44|20.53|18.58|20.24|18.31|0
1657873200000|2022-07-15 08:20:00|20.42|18.48|20.68|18.71|20.71|18.73|20.26|18.33|0
1657873500000|2022-07-15 08:25:00|20.66|18.69|20.88|18.89|20.88|18.89|20.63|18.67|0
1657873800000|2022-07-15 08:30:00|20.93|18.94|20.87|18.88|21.06|19.05|20.78|18.8|0
1657874100000|2022-07-15 08:35:00|20.84|18.86|20.93|18.94|21.06|19.05|20.83|18.85|0
1657874400000|2022-07-15 08:40:00|20.95|18.96|21.52|19.47|21.57|19.51|20.94|18.95|0
1657874700000|2022-07-15 08:45:00|21.54|19.49|21.88|19.8|21.91|19.82|21.4|19.36|0
1657875000000|2022-07-15 08:50:00|21.89|19.81|21.98|19.89|22.19|20.08|21.83|19.75|0
1657875300000|2022-07-15 08:55:00|22|19.9|21.59|19.53|22.04|19.94|21.55|19.5|0
1657875600000|2022-07-15 09:00:00|21.55|19.5|21.75|19.67|21.82|19.75|21.55|19.5|0
1657875900000|2022-07-15 09:05:00|21.77|19.7|22.01|19.91|22.06|19.96|21.77|19.7|0
1657876200000|2022-07-15 09:10:00|22.05|19.95|21.98|19.89|22.22|20.1|21.95|19.86|0
1657876500000|2022-07-15 09:15:00|22.03|19.93|21.8|19.72|22.1|19.99|21.76|19.68|0
1657876800000|2022-07-15 09:20:00|21.74|19.67|21.43|19.39|21.8|19.72|21.41|19.37|0
1657877100000|2022-07-15 09:25:00|21.42|19.38|21.59|19.53|21.68|19.61|21.41|19.37|0
1657877400000|2022-07-15 09:30:00|21.56|19.51|21.84|19.76|21.86|19.78|21.53|19.48|0
1657877700000|2022-07-15 09:35:00|21.86|19.78|21.8|19.73|21.86|19.78|21.53|19.48|0
1657878000000|2022-07-15 09:40:00|21.82|19.74|21.63|19.57|21.82|19.74|21.57|19.51|0
1657878300000|2022-07-15 09:45:00|21.67|19.61|21.32|19.29|21.69|19.62|21.32|19.29|0
1657878600000|2022-07-15 09:50:00|21.35|19.32|21.14|19.13|21.38|19.34|21.12|19.11|0
1657878900000|2022-07-15 09:55:00|21.12|19.11|21.37|19.34|21.55|19.5|21.12|19.11|0
1657879200000|2022-07-15 10:00:00|21.32|19.29|21.3|19.27|21.37|19.34|21.04|19.04|0
1657879500000|2022-07-15 10:05:00|21.27|19.24|21.24|19.22|21.32|19.29|21.09|19.08|0
1657879800000|2022-07-15 10:10:00|21.17|19.15|21.24|19.22|21.32|19.29|21.14|19.13|0
1657880100000|2022-07-15 10:15:00|21.22|19.2|21.16|19.15|21.32|19.29|21.14|19.13|0
1657880400000|2022-07-15 10:20:00|21.14|19.13|21.47|19.43|21.7|19.64|21.11|19.1|0
1657880700000|2022-07-15 10:25:00|21.46|19.41|21.65|19.59|21.7|19.64|21.41|19.37|0
1657881000000|2022-07-15 10:30:00|21.64|19.58|21.39|19.35|21.73|19.66|21.39|19.35|0
1657881300000|2022-07-15 10:35:00|21.4|19.37|21.47|19.42|21.47|19.42|21.29|19.26|0
1657881600000|2022-07-15 10:40:00|21.48|19.44|21.49|19.45|21.52|19.47|21.37|19.33|0
1657881900000|2022-07-15 10:45:00|21.45|19.41|21.74|19.67|21.75|19.68|21.43|19.39|0
1657882200000|2022-07-15 10:50:00|21.7|19.63|21.65|19.59|21.75|19.68|21.56|19.5|0
1657882500000|2022-07-15 10:55:00|21.66|19.6|21.59|19.54|21.7|19.63|21.49|19.44|0
1657882800000|2022-07-15 11:00:00|21.63|19.57|21.84|19.76|21.93|19.84|21.57|19.51|0
1657883100000|2022-07-15 11:05:00|21.83|19.75|21.83|19.75|21.97|19.88|21.72|19.65|0
1657883400000|2022-07-15 11:10:00|21.8|19.72|22.06|19.96|22.11|20.01|21.72|19.65|0
1657883700000|2022-07-15 11:15:00|22.04|19.94|21.88|19.79|22.04|19.94|21.86|19.78|0
1657884000000|2022-07-15 11:20:00|21.89|19.8|22.14|20.03|22.24|20.13|21.85|19.77|0
1657884300000|2022-07-15 11:25:00|22.15|20.04|22.08|19.98|22.3|20.17|22.06|19.96|0
1657884600000|2022-07-15 11:30:00|22.1|19.99|22.24|20.12|22.27|20.15|22.08|19.98|0
1657884900000|2022-07-15 11:35:00|22.22|20.1|22|19.91|22.27|20.15|21.98|19.88|0
1657885200000|2022-07-15 11:40:00|22.02|19.92|21.69|19.62|22.03|19.93|21.66|19.6|0
1657885500000|2022-07-15 11:45:00|21.66|19.6|21.92|19.84|21.92|19.84|21.64|19.58|0
1657885800000|2022-07-15 11:50:00|21.9|19.81|21.77|19.69|21.9|19.81|21.71|19.65|0
1657886100000|2022-07-15 11:55:00|21.74|19.67|21.4|19.36|21.79|19.72|21.4|19.36|0
1657886400000|2022-07-15 12:00:00|21.43|19.39|21.4|19.36|21.69|19.62|21.4|19.36|0
1657886700000|2022-07-15 12:05:00|21.45|19.41|21.4|19.36|21.53|19.48|21.3|19.27|0
1657887000000|2022-07-15 12:10:00|21.43|19.39|21.4|19.36|21.43|19.39|21.22|19.2|0
1657887300000|2022-07-15 12:15:00|21.37|19.34|21.07|19.06|21.42|19.38|20.96|18.97|0
1657887600000|2022-07-15 12:20:00|21.02|19.01|20.9|18.91|21.04|19.04|20.69|18.72|0
1657887900000|2022-07-15 12:25:00|20.91|18.92|20.3|18.37|21.24|19.22|20.3|18.37|0
1657888200000|2022-07-15 12:30:00|20.18|18.26|19.97|18.07|20.55|18.6|19.2|17.37|0
1657888500000|2022-07-15 12:35:00|19.92|18.02|21.51|19.46|21.51|19.46|19.82|17.94|0
1657888800000|2022-07-15 12:40:00|21.54|19.48|21.59|19.53|21.67|19.6|21.22|19.2|0
1657889100000|2022-07-15 12:45:00|21.64|19.58|23.19|20.99|23.3|21.09|21.56|19.51|0
1657889400000|2022-07-15 12:50:00|23.14|20.94|23.67|21.41|23.95|21.67|23.11|20.91|0
1657889700000|2022-07-15 12:55:00|23.64|21.39|22.24|20.12|23.89|21.62|22.1|20|0
1657890000000|2022-07-15 13:00:00|22.21|20.1|23.5|21.26|23.59|21.34|22.16|20.05|0
1657890300000|2022-07-15 13:05:00|23.47|21.24|24.04|21.75|24.29|21.98|23.45|21.21|0
1657890600000|2022-07-15 13:10:00|24.01|21.72|23.51|21.27|24.01|21.72|23.39|21.16|0
1657890900000|2022-07-15 13:15:00|23.5|21.26|23.4|21.17|23.53|21.29|23.19|20.99|0
1657891200000|2022-07-15 13:20:00|23.42|21.19|23.5|21.26|23.53|21.29|23.14|20.93|0
1657891500000|2022-07-15 13:25:00|23.58|21.34|24.55|22.21|24.64|22.29|23.58|21.34|0
1657891800000|2022-07-15 13:30:00|24.61|22.26|23.55|21.31|25.26|22.86|23.55|21.31|0
1657892100000|2022-07-15 13:35:00|23.78|21.51|22.96|20.78|24.06|21.77|22.77|20.6|0
1657892400000|2022-07-15 13:40:00|23.08|20.88|22.99|20.8|23.13|20.93|22.53|20.38|0
1657892700000|2022-07-15 13:45:00|23.07|20.88|23.2|20.99|23.56|21.31|21.96|19.87|0
1657893000000|2022-07-15 13:50:00|23.14|20.94|22.38|20.25|23.25|21.04|22.22|20.1|0
1657893300000|2022-07-15 13:55:00|22.27|20.15|23.23|21.02|23.36|21.14|22.11|20|0
1657893600000|2022-07-15 14:00:00|24.11|21.81|24.7|22.34|25.91|23.51|24.06|21.77|0
1657893900000|2022-07-15 14:05:00|24.64|22.29|24.46|22.13|25.02|22.63|23.78|21.51|0
1657894200000|2022-07-15 14:10:00|24.49|22.16|24.69|22.34|25.07|22.69|24.15|21.85|0
1657894500000|2022-07-15 14:15:00|24.66|22.32|24.9|22.53|25.07|22.68|24.35|22.03|0
1657894800000|2022-07-15 14:20:00|24.95|22.58|25.27|22.87|25.36|22.96|23.78|21.51|0
1657895100000|2022-07-15 14:25:00|25.36|22.96|26.28|23.88|26.36|23.96|25|22.62|0
1657895400000|2022-07-15 14:30:00|26.36|23.96|24.48|22.15|26.56|24.16|24.45|22.12|0
1657895700000|2022-07-15 14:35:00|24.54|22.2|23.96|21.67|24.68|22.33|23.9|21.62|0
1657896000000|2022-07-15 14:40:00|24.04|21.75|23.53|21.29|24.19|21.88|23.53|21.29|0
1657896300000|2022-07-15 14:45:00|23.5|21.26|23.61|21.36|23.75|21.49|23.08|20.88|0
1657896600000|2022-07-15 14:50:00|23.58|21.34|23.55|21.31|23.72|21.47|23.3|21.08|0
1657896900000|2022-07-15 14:55:00|23.47|21.23|24.01|21.72|24.15|21.85|23.38|21.16|0
1657897200000|2022-07-15 15:00:00|23.98|21.7|24.33|22.01|24.44|22.12|23.88|21.61|0
1657897500000|2022-07-15 15:05:00|24.36|22.04|24.97|22.59|25.12|22.73|24.15|21.85|0
1657897800000|2022-07-15 15:10:00|25.06|22.67|25|22.62|25.06|22.67|24.59|22.25|0
1657898100000|2022-07-15 15:15:00|25.06|22.67|24.91|22.54|25.32|22.92|24.82|22.46|0
1657898400000|2022-07-15 15:20:00|24.94|22.56|25.12|22.72|25.32|22.92|24.94|22.56|0
1657898700000|2022-07-15 15:25:00|25.15|22.75|24.91|22.54|25.23|22.83|24.88|22.51|0
1657899000000|2022-07-15 15:30:00|24.88|22.51|24.82|22.46|25.23|22.83|24.5|22.16|0
1657899300000|2022-07-15 15:35:00|24.85|22.48|25.14|22.75|25.23|22.83|24.67|22.32|0
1657899600000|2022-07-15 15:40:00|25.08|22.7|25.02|22.64|25.2|22.8|24.79|22.43|0
1657899900000|2022-07-15 15:45:00|25.05|22.67|25.08|22.69|25.37|22.97|24.82|22.45|0
1657900200000|2022-07-15 15:50:00|24.99|22.61|24.64|22.29|24.99|22.61|24.64|22.29|0
1657900500000|2022-07-15 15:55:00|24.55|22.21|24.43|22.11|24.76|22.4|24.35|22.03|0
1657900800000|2022-07-15 16:00:00|24.37|22.05|24.58|22.24|24.7|22.34|24.14|21.84|0
1657901100000|2022-07-15 16:05:00|24.55|22.21|23.94|21.66|24.55|22.21|23.85|21.58|0
1657901400000|2022-07-15 16:10:00|23.91|21.63|23.97|21.68|24.14|21.84|23.65|21.4|0
1657901700000|2022-07-15 16:15:00|23.91|21.63|24.31|22|24.31|22|23.79|21.53|0
1657902000000|2022-07-15 16:20:00|24.28|21.97|23.59|21.34|24.37|22.05|23.56|21.31|0
1657902300000|2022-07-15 16:25:00|23.56|21.31|23.64|21.39|23.79|21.52|23.46|21.22|0
1657902600000|2022-07-15 16:30:00|23.63|21.38|23.3|21.08|23.76|21.49|23.08|20.88|0
1657902900000|2022-07-15 16:35:00|23.24|21.03|23.33|21.11|23.44|21.21|23.13|20.93|0
1657903200000|2022-07-15 16:40:00|23.3|21.08|23.5|21.26|23.58|21.34|22.99|20.8|0
1657903500000|2022-07-15 16:45:00|23.45|21.22|23.75|21.49|23.84|21.57|23.44|21.21|0
1657903800000|2022-07-15 16:50:00|23.78|21.52|23.47|21.23|23.84|21.57|23.35|21.13|0
1657904100000|2022-07-15 16:55:00|23.48|21.24|23.33|21.11|23.72|21.46|23.33|21.11|0
1657904400000|2022-07-15 17:00:00|23.36|21.14|23.62|21.37|23.62|21.37|23.33|21.11|0
1657904700000|2022-07-15 17:05:00|23.65|21.39|23.85|21.57|23.87|21.6|23.56|21.32|0
1657905000000|2022-07-15 17:10:00|23.82|21.55|23.84|21.57|23.93|21.65|23.73|21.47|0
1657905300000|2022-07-15 17:15:00|23.76|21.5|23.79|21.52|23.84|21.57|23.59|21.34|0
1657905600000|2022-07-15 17:20:00|23.82|21.55|23.84|21.57|23.87|21.6|23.61|21.36|0
1657905900000|2022-07-15 17:25:00|23.87|21.6|24.31|21.99|24.31|21.99|23.81|21.55|0
1657906200000|2022-07-15 17:30:00|24.28|21.96|24.36|22.04|24.45|22.12|24.13|21.83|0
1657906500000|2022-07-15 17:35:00|24.33|22.02|24.45|22.12|24.45|22.12|24.22|21.91|0
1657906800000|2022-07-15 17:40:00|24.48|22.15|24.21|21.91|24.48|22.15|24.16|21.86|0
1657907100000|2022-07-15 17:45:00|24.19|21.88|24.04|21.75|24.3|21.99|24.04|21.75|0
1657907400000|2022-07-15 17:50:00|24.01|21.72|23.61|21.36|24.16|21.85|23.61|21.36|0
1657907700000|2022-07-15 17:55:00|23.56|21.32|23.81|21.54|23.86|21.59|23.52|21.28|0
1657908000000|2022-07-15 18:00:00|23.84|21.57|23.41|21.18|23.89|21.62|23.29|21.08|0
1657908300000|2022-07-15 18:05:00|23.44|21.2|23.66|21.41|23.66|21.41|23.38|21.15|0
1657908600000|2022-07-15 18:10:00|23.72|21.46|23.89|21.62|23.89|21.62|23.5|21.27|0
1657908900000|2022-07-15 18:15:00|23.92|21.64|24.03|21.74|24.06|21.77|23.8|21.54|0
1657909200000|2022-07-15 18:20:00|24.06|21.77|23.76|21.5|24.06|21.77|23.52|21.28|0
1657909500000|2022-07-15 18:25:00|23.77|21.51|23.9|21.62|23.92|21.64|23.46|21.22|0
1657909800000|2022-07-15 18:30:00|23.92|21.64|23.86|21.59|24|21.72|23.74|21.48|0
1657910100000|2022-07-15 18:35:00|23.83|21.56|23.8|21.53|23.89|21.61|23.71|21.46|0
1657910400000|2022-07-15 18:40:00|23.83|21.56|24.14|21.85|24.15|21.85|23.77|21.51|0
1657910700000|2022-07-15 18:45:00|24.17|21.87|24.46|22.13|24.46|22.13|24.17|21.87|0
1657911000000|2022-07-15 18:50:00|24.44|22.11|24.29|21.97|24.46|22.13|24.17|21.87|0
1657911300000|2022-07-15 18:55:00|24.27|21.96|23.97|21.69|24.3|21.99|23.91|21.63|0
1657911600000|2022-07-15 19:00:00|23.88|21.61|24.05|21.76|24.05|21.76|23.65|21.4|0
1657911900000|2022-07-15 19:05:00|24.02|21.74|24.2|21.89|24.23|21.92|23.91|21.63|0
1657912200000|2022-07-15 19:10:00|24.17|21.87|23.91|21.63|24.28|21.97|23.88|21.6|0
1657912500000|2022-07-15 19:15:00|23.94|21.66|23.91|21.63|24.2|21.89|23.85|21.58|0
1657912800000|2022-07-15 19:20:00|23.93|21.66|23.7|21.45|24.17|21.86|23.7|21.45|0
1657913100000|2022-07-15 19:25:00|23.62|21.37|23.76|21.5|23.88|21.6|23.62|21.37|0
1657913400000|2022-07-15 19:30:00|23.73|21.47|23.3|21.08|23.82|21.55|23.16|20.96|0
1657913700000|2022-07-15 19:35:00|23.33|21.11|23.42|21.19|23.7|21.44|23.13|20.93|0
1657914000000|2022-07-15 19:40:00|23.39|21.16|23.96|21.68|23.96|21.68|23.33|21.11|0
1657914300000|2022-07-15 19:45:00|23.93|21.65|23.53|21.29|24.02|21.73|23.5|21.26|0
1657914600000|2022-07-15 19:50:00|23.64|21.39|23.93|21.65|23.93|21.65|23.1|20.9|0
1657914900000|2022-07-15 19:55:00|23.99|21.7|24.77|22.42|24.95|22.58|23.99|21.7|0
1657915200000|2022-07-15 20:00:00|24.69|22.33|24.77|22.41|24.83|22.47|24.45|22.12|0
1657915500000|2022-07-15 20:05:00|24.71|22.36|24.8|22.44|24.8|22.44|24.66|22.31|0
1657915800000|2022-07-15 20:10:00|24.83|22.47|24.68|22.33|24.92|22.55|24.65|22.31|0
1658103300000|2022-07-18 00:15:00|26.2|23.7|26.18|23.69|26.21|23.72|26.09|23.6|0
1658103600000|2022-07-18 00:20:00|26.2|23.7|26.26|23.76|26.27|23.77|26.12|23.63|0
1658103900000|2022-07-18 00:25:00|26.27|23.77|26.33|23.83|26.33|23.83|26.21|23.71|0
1658104200000|2022-07-18 00:30:00|26.3|23.8|26.13|23.64|26.35|23.84|26.1|23.62|0
1658104500000|2022-07-18 00:35:00|26.12|23.63|25.72|23.27|26.24|23.74|25.69|23.24|0
1658104800000|2022-07-18 00:40:00|25.75|23.3|25.63|23.19|25.84|23.38|25.54|23.1|0
1658105100000|2022-07-18 00:45:00|25.64|23.2|25.62|23.18|25.78|23.32|25.62|23.18|0
1658105400000|2022-07-18 00:50:00|25.59|23.16|25.55|23.11|25.66|23.21|25.47|23.05|0
1658105700000|2022-07-18 00:55:00|25.53|23.1|25.65|23.21|25.78|23.32|25.52|23.09|0
1658106000000|2022-07-18 01:00:00|25.68|23.24|25.9|23.43|25.9|23.43|25.65|23.21|0
1658106300000|2022-07-18 01:05:00|25.87|23.4|25.89|23.43|25.93|23.46|25.71|23.26|0
1658106600000|2022-07-18 01:10:00|25.93|23.46|25.89|23.43|25.93|23.46|25.68|23.24|0
1658106900000|2022-07-18 01:15:00|25.92|23.46|26.32|23.82|26.32|23.82|25.89|23.43|0
1658107200000|2022-07-18 01:20:00|26.31|23.8|26.48|23.96|26.54|24.01|26.2|23.7|0
1658107500000|2022-07-18 01:25:00|26.51|23.98|26.38|23.87|26.6|24.07|26.35|23.84|0
1658107800000|2022-07-18 01:30:00|26.43|23.91|26.44|23.93|26.44|23.93|26.2|23.7|0
1658108100000|2022-07-18 01:35:00|26.47|23.95|25.95|23.48|26.47|23.95|25.86|23.4|0
1658108400000|2022-07-18 01:40:00|25.93|23.46|26.04|23.56|26.13|23.64|25.9|23.44|0
1658108700000|2022-07-18 01:45:00|26.05|23.57|26.25|23.75|26.29|23.78|25.98|23.5|0
1658109000000|2022-07-18 01:50:00|26.24|23.74|26.38|23.87|26.44|23.92|26.24|23.74|0
1658109300000|2022-07-18 01:55:00|26.36|23.85|26.36|23.85|26.38|23.87|26.27|23.77|0
1658109600000|2022-07-18 02:00:00|26.38|23.86|26.3|23.79|26.47|23.95|26.28|23.78|0
1658109900000|2022-07-18 02:05:00|26.28|23.78|26.27|23.76|26.33|23.82|26.22|23.72|0
1658110200000|2022-07-18 02:10:00|26.28|23.78|26.25|23.75|26.4|23.89|26.19|23.69|0
1658110500000|2022-07-18 02:15:00|26.26|23.76|26.37|23.86|26.47|23.94|26.26|23.76|0
1658110800000|2022-07-18 02:20:00|26.4|23.89|26.31|23.8|26.45|23.93|26.26|23.76|0
1658111100000|2022-07-18 02:25:00|26.28|23.78|26.12|23.63|26.37|23.86|26.09|23.61|0
1658111400000|2022-07-18 02:30:00|26.15|23.66|26.32|23.81|26.37|23.86|26.15|23.66|0
1658111700000|2022-07-18 02:35:00|26.34|23.83|26.35|23.84|26.52|24|26.15|23.66|0
1658112000000|2022-07-18 02:40:00|26.34|23.83|26.43|23.91|26.49|23.97|26.29|23.79|0
1658112300000|2022-07-18 02:45:00|26.44|23.93|26.43|23.91|26.51|23.98|26.29|23.78|0
1658112600000|2022-07-18 02:50:00|26.49|23.97|26.46|23.94|26.55|24.02|26.4|23.88|0
1658112900000|2022-07-18 02:55:00|26.49|23.97|26.55|24.02|26.58|24.05|26.47|23.95|0
1658113200000|2022-07-18 03:00:00|26.56|24.03|26.74|24.19|26.8|24.25|26.52|23.99|0
1658113500000|2022-07-18 03:05:00|26.75|24.2|27.02|24.45|27.05|24.47|26.75|24.2|0
1658113800000|2022-07-18 03:10:00|27.05|24.47|27.02|24.44|27.21|24.62|26.95|24.39|0
1658114100000|2022-07-18 03:15:00|27.05|24.47|27.14|24.56|27.17|24.59|27.05|24.47|0
1658114400000|2022-07-18 03:20:00|27.13|24.54|27.36|24.76|27.43|24.82|27.05|24.47|0
1658114700000|2022-07-18 03:25:00|27.38|24.77|27.4|24.79|27.47|24.86|27.3|24.7|0
1658115000000|2022-07-18 03:30:00|27.36|24.76|27.33|24.73|27.43|24.81|27.2|24.61|0
1658115300000|2022-07-18 03:35:00|27.3|24.7|27.34|24.74|27.42|24.81|27.14|24.55|0
1658115600000|2022-07-18 03:40:00|27.36|24.76|27.23|24.64|27.42|24.81|27.18|24.6|0
1658115900000|2022-07-18 03:45:00|27.26|24.67|27.2|24.61|27.3|24.7|27.2|24.61|0
1658116200000|2022-07-18 03:50:00|27.18|24.59|27.28|24.68|27.33|24.72|27.15|24.57|0
1658116500000|2022-07-18 03:55:00|27.26|24.67|27.26|24.66|27.36|24.75|27.23|24.64|0
1658116800000|2022-07-18 04:00:00|27.28|24.68|27.42|24.81|27.45|24.84|27.28|24.68|0
1658117100000|2022-07-18 04:05:00|27.39|24.78|27.39|24.78|27.42|24.81|27.32|24.72|0
1658117400000|2022-07-18 04:10:00|27.42|24.81|27.29|24.69|27.45|24.84|27.29|24.69|0
1658117700000|2022-07-18 04:15:00|27.26|24.66|27.26|24.66|27.29|24.69|27.22|24.63|0
1658118000000|2022-07-18 04:20:00|27.24|24.65|27.07|24.49|27.24|24.65|27.07|24.49|0
1658118300000|2022-07-18 04:25:00|27.03|24.46|27.14|24.56|27.14|24.56|26.94|24.37|0
1658118600000|2022-07-18 04:30:00|27.16|24.57|27.08|24.5|27.16|24.57|27.06|24.49|0
1658118900000|2022-07-18 04:35:00|27.09|24.51|27.28|24.69|27.28|24.69|27.09|24.51|0
1658119200000|2022-07-18 04:40:00|27.25|24.66|27.28|24.68|27.28|24.68|27.19|24.6|0
1658119500000|2022-07-18 04:45:00|27.31|24.71|27.25|24.65|27.35|24.74|27.23|24.64|0
1658119800000|2022-07-18 04:50:00|27.23|24.64|27.34|24.74|27.38|24.77|27.23|24.64|0
1658120100000|2022-07-18 04:55:00|27.31|24.71|27.49|24.87|27.54|24.91|27.3|24.7|0
1658120400000|2022-07-18 05:00:00|27.54|24.91|27.21|24.62|27.57|24.94|27.15|24.57|0
1658120700000|2022-07-18 05:05:00|27.25|24.65|27.15|24.56|27.31|24.71|27.15|24.56|0
1658121000000|2022-07-18 05:10:00|27.17|24.58|27.2|24.61|27.25|24.65|27.12|24.53|0
1658121300000|2022-07-18 05:15:00|27.21|24.62|27.13|24.55|27.34|24.74|27.13|24.55|0
1658121600000|2022-07-18 05:20:00|27.12|24.53|27.34|24.73|27.34|24.73|27.1|24.52|0
1658121900000|2022-07-18 05:25:00|27.37|24.76|27.46|24.85|27.46|24.85|27.31|24.7|0
1658122200000|2022-07-18 05:30:00|27.48|24.86|27.62|24.99|27.62|24.99|27.4|24.79|0
1658122500000|2022-07-18 05:35:00|27.64|25.01|27.78|25.14|27.95|25.28|27.49|24.88|0
1658122800000|2022-07-18 05:40:00|27.77|25.12|27.91|25.25|27.93|25.27|27.7|25.06|0
1658123100000|2022-07-18 05:45:00|27.94|25.28|28.06|25.38|28.07|25.4|27.86|25.21|0
1658123400000|2022-07-18 05:50:00|28.02|25.35|27.88|25.22|28.07|25.4|27.88|25.22|0
1658123700000|2022-07-18 05:55:00|27.89|25.24|28.01|25.34|28.02|25.35|27.84|25.19|0
1658124000000|2022-07-18 06:00:00|27.97|25.31|27.71|25.07|28.36|25.66|27.71|25.07|0
1658124300000|2022-07-18 06:05:00|27.7|25.06|27.71|25.07|27.95|25.29|27.68|25.04|0
1658124600000|2022-07-18 06:10:00|27.68|25.04|27.55|24.93|27.71|25.07|27.52|24.9|0
1658124900000|2022-07-18 06:15:00|27.45|24.84|27.68|25.04|27.78|25.13|27.45|24.84|0
1658125200000|2022-07-18 06:20:00|27.71|25.07|27.74|25.1|27.76|25.11|27.52|24.9|0
1658125500000|2022-07-18 06:25:00|27.71|25.07|27.71|25.07|27.72|25.08|27.48|24.87|0
1658125800000|2022-07-18 06:30:00|27.72|25.08|27.74|25.1|27.9|25.24|27.51|24.89|0
1658126100000|2022-07-18 06:35:00|27.77|25.13|27.74|25.1|27.96|25.3|27.67|25.04|0
1658126400000|2022-07-18 06:40:00|27.72|25.08|28.06|25.39|28.13|25.45|27.71|25.07|0
1658126700000|2022-07-18 06:45:00|28.09|25.42|28.19|25.51|28.35|25.65|28.09|25.42|0
1658127000000|2022-07-18 06:50:00|28.16|25.48|28.25|25.56|28.39|25.68|28.09|25.42|0
1658127300000|2022-07-18 06:55:00|28.24|25.55|28.48|25.77|28.48|25.77|28.19|25.5|0
1658127600000|2022-07-18 07:00:00|28.27|25.58|27.86|25.21|28.45|25.74|27.86|25.21|0
1658127900000|2022-07-18 07:05:00|27.77|25.37|28.12|25.72|28.31|25.91|27.7|25.3|0
1658128200000|2022-07-18 07:10:00|28.11|25.71|28.35|25.95|28.42|26.02|28.01|25.61|0
1658128500000|2022-07-18 07:15:00|28.32|25.92|28.73|26.33|28.83|26.43|28.32|25.92|0
1658128800000|2022-07-18 07:20:00|28.67|26.27|28.89|26.49|29.02|26.62|28.54|26.14|0
1658129100000|2022-07-18 07:25:00|28.86|26.46|28.89|26.49|28.92|26.52|28.57|26.17|0
1658129400000|2022-07-18 07:30:00|28.92|26.52|29.4|27|29.47|27.07|28.86|26.46|0
1658129700000|2022-07-18 07:35:00|29.38|26.98|29.4|27|29.6|27.2|29.34|26.94|0
1658130000000|2022-07-18 07:40:00|29.37|26.97|29.5|27.1|29.76|27.36|29.3|26.9|0
1658130300000|2022-07-18 07:45:00|29.46|27.06|29.37|26.97|29.56|27.16|29.29|26.89|0
1658130600000|2022-07-18 07:50:00|29.38|26.98|29.11|26.71|29.43|27.03|29.08|26.68|0
1658130900000|2022-07-18 07:55:00|29.14|26.74|29.17|26.77|29.17|26.77|29.04|26.64|0
1658131200000|2022-07-18 08:00:00|29.2|26.8|29.23|26.83|29.36|26.96|28.95|26.55|0
1658131500000|2022-07-18 08:05:00|29.27|26.87|29.22|26.82|29.96|27.56|27.78|25.38|0
1658131800000|2022-07-18 08:10:00|29.16|26.76|29.24|26.84|29.26|26.86|28.97|26.57|0
1658132100000|2022-07-18 08:15:00|29.21|26.81|29.14|26.74|29.25|26.85|29.09|26.69|0
1658132400000|2022-07-18 08:20:00|29.11|26.71|29.58|27.18|29.58|27.18|29.09|26.69|0
1658132700000|2022-07-18 08:25:00|29.61|27.21|30.23|27.83|30.36|27.96|29.61|27.21|0
1658133000000|2022-07-18 08:30:00|30.26|27.86|30.3|27.9|30.46|28.06|30.07|27.67|0
1658133300000|2022-07-18 08:35:00|30.31|27.91|30.21|27.81|30.33|27.93|29.97|27.57|0
1658133600000|2022-07-18 08:40:00|30.2|27.8|30.1|27.7|30.39|27.99|30.1|27.7|0
1658133900000|2022-07-18 08:45:00|30.11|27.71|30.16|27.76|30.23|27.83|29.98|27.58|0
1658134200000|2022-07-18 08:50:00|30.14|27.74|30.34|27.94|30.39|27.99|30.09|27.69|0
1658134500000|2022-07-18 08:55:00|30.33|27.93|30.51|28.11|30.62|28.22|30.33|27.93|0
1658134800000|2022-07-18 09:00:00|30.49|28.09|30.32|27.92|30.57|28.17|30.32|27.92|0
1658135100000|2022-07-18 09:05:00|30.34|27.94|29.99|27.59|30.39|27.99|29.89|27.49|0
1658135400000|2022-07-18 09:10:00|29.96|27.56|30.16|27.76|30.16|27.76|29.96|27.56|0
1658135700000|2022-07-18 09:15:00|30.12|27.72|30.22|27.82|30.29|27.89|29.96|27.56|0
1658136000000|2022-07-18 09:20:00|30.25|27.85|30.43|28.03|30.45|28.05|30.25|27.85|0
1658136300000|2022-07-18 09:25:00|30.45|28.05|29.89|27.49|30.45|28.05|29.86|27.46|0
1658136600000|2022-07-18 09:30:00|29.87|27.47|29.76|27.36|29.99|27.59|29.67|27.27|0
1658136900000|2022-07-18 09:35:00|29.77|27.37|29.82|27.42|29.92|27.52|29.69|27.29|0
1658137200000|2022-07-18 09:40:00|29.84|27.44|29.79|27.39|29.92|27.52|29.62|27.22|0
1658137500000|2022-07-18 09:45:00|29.75|27.35|29.51|27.11|29.77|27.37|29.51|27.11|0
1658137800000|2022-07-18 09:50:00|29.49|27.09|29.43|27.03|29.54|27.14|29.39|26.99|0
1658138100000|2022-07-18 09:55:00|29.46|27.06|29.65|27.25|29.65|27.25|29.46|27.06|0
1658138400000|2022-07-18 10:00:00|29.62|27.22|29.42|27.02|29.69|27.29|29.42|27.02|0
1658138700000|2022-07-18 10:05:00|29.46|27.06|29.68|27.28|29.72|27.32|29.46|27.06|0
1658139000000|2022-07-18 10:10:00|29.7|27.3|30.04|27.64|30.04|27.64|29.65|27.25|0
1658139300000|2022-07-18 10:15:00|30.01|27.61|29.89|27.49|30.01|27.61|29.76|27.36|0
1658139600000|2022-07-18 10:20:00|29.91|27.51|30.01|27.61|30.04|27.64|29.88|27.48|0
1658139900000|2022-07-18 10:25:00|29.97|27.57|29.89|27.49|30.04|27.64|29.84|27.44|0
1658140200000|2022-07-18 10:30:00|29.88|27.48|29.91|27.51|29.94|27.54|29.87|27.47|0
1658140500000|2022-07-18 10:35:00|29.87|27.47|29.68|27.28|29.87|27.47|29.55|27.15|0
1658140800000|2022-07-18 10:40:00|29.66|27.26|29.61|27.21|29.74|27.34|29.51|27.11|0
1658141100000|2022-07-18 10:45:00|29.58|27.18|29.67|27.27|29.67|27.27|29.45|27.05|0
1658141400000|2022-07-18 10:50:00|29.71|27.31|29.45|27.05|29.71|27.31|29.45|27.05|0
1658141700000|2022-07-18 10:55:00|29.41|27.01|29.54|27.14|29.67|27.27|29.41|27.01|0
1658142000000|2022-07-18 11:00:00|29.51|27.11|29.51|27.11|29.54|27.14|29.22|26.82|0
1658142300000|2022-07-18 11:05:00|29.54|27.14|30.03|27.63|30.06|27.66|29.51|27.11|0
1658142600000|2022-07-18 11:10:00|30.06|27.66|29.83|27.43|30.1|27.7|29.83|27.43|0
1658142900000|2022-07-18 11:15:00|29.8|27.4|29.98|27.58|30.06|27.66|29.8|27.4|0
1658143200000|2022-07-18 11:20:00|30|27.6|30.32|27.92|30.39|27.99|29.96|27.56|0
1658143500000|2022-07-18 11:25:00|30.29|27.89|30.16|27.76|30.29|27.89|29.96|27.56|0
1658143800000|2022-07-18 11:30:00|30.12|27.72|30.09|27.69|30.26|27.86|30.06|27.66|0
1658144100000|2022-07-18 11:35:00|30.06|27.66|29.89|27.49|30.06|27.66|29.86|27.46|0
1658144400000|2022-07-18 11:40:00|29.86|27.46|29.79|27.39|29.89|27.49|29.73|27.33|0
1658144700000|2022-07-18 11:45:00|29.76|27.36|29.96|27.56|29.99|27.59|29.76|27.36|0
1658145000000|2022-07-18 11:50:00|29.94|27.54|29.79|27.39|30.05|27.65|29.76|27.36|0
1658145300000|2022-07-18 11:55:00|29.76|27.36|29.69|27.29|29.86|27.46|29.59|27.19|0
1658145600000|2022-07-18 12:00:00|29.72|27.32|29.69|27.29|30.02|27.62|29.63|27.23|0
1658145900000|2022-07-18 12:05:00|29.71|27.31|29.79|27.39|29.95|27.55|29.69|27.29|0
1658146200000|2022-07-18 12:10:00|29.75|27.35|29.59|27.19|29.75|27.35|29.53|27.13|0
1658146500000|2022-07-18 12:15:00|29.62|27.22|28.88|26.48|29.62|27.22|28.85|26.45|0
1658146800000|2022-07-18 12:20:00|28.91|26.51|28.66|26.26|29.01|26.61|28.47|26.07|0
1658147100000|2022-07-18 12:25:00|28.59|26.19|28.18|25.78|28.66|26.26|28.09|25.69|0
1658147400000|2022-07-18 12:30:00|28.14|25.74|28.62|26.22|28.65|26.25|28.09|25.69|0
1658147700000|2022-07-18 12:35:00|28.59|26.19|29|26.6|29.24|26.84|28.37|25.97|0
1658148000000|2022-07-18 12:40:00|28.99|26.59|29.15|26.75|29.15|26.75|28.86|26.46|0
1658148300000|2022-07-18 12:45:00|29.11|26.71|28.86|26.46|29.21|26.81|28.68|26.28|0
1658148600000|2022-07-18 12:50:00|28.81|26.41|28.86|26.46|29|26.6|28.76|26.36|0
1658148900000|2022-07-18 12:55:00|28.84|26.44|29.4|27|29.43|27.03|28.79|26.39|0
1658149200000|2022-07-18 13:00:00|29.38|26.98|29.14|26.74|29.4|27|29.11|26.71|0
1658149500000|2022-07-18 13:05:00|29.17|26.77|29.25|26.85|29.36|26.96|29.11|26.71|0
1658149800000|2022-07-18 13:10:00|29.24|26.84|29.04|26.64|29.3|26.9|28.92|26.52|0
1658150100000|2022-07-18 13:15:00|29.07|26.67|29.33|26.93|29.4|27|29.04|26.64|0
1658150400000|2022-07-18 13:20:00|29.3|26.9|29.3|26.9|29.39|26.99|29.04|26.64|0
1658150700000|2022-07-18 13:25:00|29.27|26.87|29.52|27.12|29.72|27.32|29.23|26.83|0
1658151000000|2022-07-18 13:30:00|29.59|27.19|29.41|27.01|30.47|28.07|29.17|26.77|0
1658151300000|2022-07-18 13:35:00|29.13|26.73|29.02|26.62|29.7|27.3|28.83|26.43|0
1658151600000|2022-07-18 13:40:00|28.89|26.49|29.94|27.54|29.97|27.57|28.39|25.99|0
1658151900000|2022-07-18 13:45:00|30.01|27.61|30.15|27.75|30.4|28|29.58|27.18|0
1658152200000|2022-07-18 13:50:00|30.14|27.74|30.1|27.7|30.3|27.9|29.81|27.41|0
1658152500000|2022-07-18 13:55:00|30.07|27.67|29.64|27.24|30.53|28.13|29.52|27.12|0
1658152800000|2022-07-18 14:00:00|29.68|27.28|29.45|27.05|30|27.6|29.1|26.7|0
1658153100000|2022-07-18 14:05:00|29.48|27.08|29.09|26.69|29.51|27.11|28.84|26.44|0
1658153400000|2022-07-18 14:10:00|29.13|26.73|28.49|26.09|29.22|26.82|27.2|24.8|0
1658153700000|2022-07-18 14:15:00|28.52|26.12|28.62|26.22|28.87|26.47|28.24|25.84|0
1658154000000|2022-07-18 14:20:00|28.65|26.25|28.74|26.34|28.97|26.57|28.54|26.14|0
1658154300000|2022-07-18 14:25:00|28.71|26.31|28.55|26.15|28.74|26.34|28.33|25.93|0
1658154600000|2022-07-18 14:30:00|28.58|26.18|29.03|26.63|29.19|26.79|28.55|26.15|0
1658154900000|2022-07-18 14:35:00|29.04|26.64|28.83|26.43|29.19|26.79|28.55|26.15|0
1658155200000|2022-07-18 14:40:00|28.85|26.45|28.77|26.37|29.09|26.69|28.68|26.28|0
1658155500000|2022-07-18 14:45:00|28.74|26.34|28.39|25.99|28.77|26.37|28.05|25.65|0
1658155800000|2022-07-18 14:50:00|28.37|25.97|28.61|26.21|28.64|26.24|28.23|25.83|0
1658156100000|2022-07-18 14:55:00|28.58|26.18|28.86|26.46|29.05|26.65|28.48|26.08|0
1658156400000|2022-07-18 15:00:00|28.89|26.49|28.73|26.33|29.02|26.62|28.45|26.05|0
1658156700000|2022-07-18 15:05:00|28.77|26.37|28.42|26.02|28.89|26.49|28.29|25.89|0
1658157000000|2022-07-18 15:10:00|28.45|26.05|28.45|26.05|28.51|26.11|28.23|25.83|0
1658157300000|2022-07-18 15:15:00|28.42|26.02|28.35|25.95|28.54|26.14|28.1|25.7|0
1658157600000|2022-07-18 15:20:00|28.38|25.98|28.54|26.14|28.6|26.2|28.26|25.86|0
1658157900000|2022-07-18 15:25:00|28.57|26.17|28.48|26.08|28.7|26.3|28.38|25.98|0
1658158200000|2022-07-18 15:30:00|28.51|26.11|28.66|26.26|28.89|26.49|28.26|25.86|0
1658158500000|2022-07-18 15:35:00|28.63|26.23|28.98|26.58|29.01|26.61|28.6|26.2|0
1658158800000|2022-07-18 15:40:00|29.04|26.64|29.43|27.03|29.43|27.03|28.95|26.55|0
1658159100000|2022-07-18 15:45:00|29.46|27.06|29.01|26.61|29.49|27.09|28.95|26.55|0
1658159400000|2022-07-18 15:50:00|28.98|26.58|29.23|26.83|29.3|26.9|28.88|26.48|0
1658159700000|2022-07-18 15:55:00|29.2|26.8|29.39|26.99|29.52|27.12|29.17|26.77|0
1658160000000|2022-07-18 16:00:00|29.46|27.06|29.18|26.78|29.46|27.06|29.1|26.7|0
1658160300000|2022-07-18 16:05:00|29.17|26.77|29.01|26.61|29.39|26.99|28.85|26.45|0
1658160600000|2022-07-18 16:10:00|29.04|26.64|29.26|26.86|29.36|26.96|28.94|26.54|0
1658160900000|2022-07-18 16:15:00|29.23|26.83|28.91|26.51|29.29|26.89|28.78|26.38|0
1658161200000|2022-07-18 16:20:00|28.88|26.48|29.1|26.7|29.1|26.7|28.81|26.41|0
1658161500000|2022-07-18 16:25:00|29.07|26.67|28.75|26.35|29.07|26.67|28.68|26.28|0
1658161800000|2022-07-18 16:30:00|28.78|26.38|28.75|26.35|28.94|26.54|28.71|26.31|0
1658162100000|2022-07-18 16:35:00|28.71|26.31|29|26.6|29.03|26.63|28.71|26.31|0
1658162400000|2022-07-18 16:40:00|28.97|26.57|28.87|26.47|29.1|26.7|28.87|26.47|0
1658162700000|2022-07-18 16:45:00|28.84|26.44|28.55|26.15|28.9|26.5|28.49|26.09|0
1658163000000|2022-07-18 16:50:00|28.52|26.12|28.08|25.68|28.58|26.18|28.08|25.68|0
1658163300000|2022-07-18 16:55:00|28.05|25.65|28.22|25.82|28.93|26.53|27.87|25.41|0
1658163600000|2022-07-18 17:00:00|28.25|25.85|28.41|26.01|28.41|26.01|28.19|25.79|0
1658163900000|2022-07-18 17:05:00|28.44|26.04|28.32|25.92|28.47|26.07|28.22|25.82|0
1658164200000|2022-07-18 17:10:00|28.28|25.88|28.28|25.88|28.35|25.95|28.03|25.63|0
1658164500000|2022-07-18 17:15:00|28.31|25.91|27.66|25.26|28.31|25.91|27.63|25.23|0
1658164800000|2022-07-18 17:20:00|27.63|25.23|27.82|25.42|27.82|25.42|27.42|25.02|0
1658165100000|2022-07-18 17:25:00|27.85|25.45|28.12|25.72|28.15|25.75|27.78|25.38|0
1658165400000|2022-07-18 17:30:00|28.09|25.69|27.11|24.71|28.15|25.75|27.11|24.71|0
1658165700000|2022-07-18 17:35:00|27.08|24.68|26.87|24.47|27.29|24.89|26.57|24.17|0
1658166000000|2022-07-18 17:40:00|26.84|24.44|26.66|24.26|27.02|24.62|26.57|24.17|0
1658166300000|2022-07-18 17:45:00|26.69|24.29|26.1|23.7|26.87|24.47|26.04|23.64|0
1658166600000|2022-07-18 17:50:00|26.07|23.67|26.3|23.9|26.45|24.05|26.07|23.67|0
1658166900000|2022-07-18 17:55:00|26.33|23.93|26.36|23.48|26.48|23.93|24.81|21.93|0
1658167200000|2022-07-18 18:00:00|26.33|23.45|26.09|23.69|26.57|23.75|25.78|23.16|0
1658167500000|2022-07-18 18:05:00|26.12|23.72|26.03|23.63|26.24|23.84|25.92|23.52|0
1658167800000|2022-07-18 18:10:00|26.01|23.61|26.27|23.87|26.3|23.9|25.8|23.4|0
1658168100000|2022-07-18 18:15:00|26.29|23.89|26.65|24.25|26.71|24.31|26.18|23.78|0
1658168400000|2022-07-18 18:20:00|26.59|24.19|26.15|23.75|26.82|24.42|26.15|23.75|0
1658168700000|2022-07-18 18:25:00|26.18|23.78|25.57|23.17|26.23|23.83|25.46|23.06|0
1658169000000|2022-07-18 18:30:00|25.51|23.11|25.86|23.46|25.86|23.46|25.43|23.03|0
1658169300000|2022-07-18 18:35:00|25.83|23.43|26.06|23.66|26.38|23.98|25.74|23.34|0
1658169600000|2022-07-18 18:40:00|26.11|23.71|25.17|22.77|26.14|23.74|25.11|22.72|0
1658169900000|2022-07-18 18:45:00|25.2|22.8|25.28|22.88|25.42|23.02|24.99|22.61|0
1658170200000|2022-07-18 18:50:00|25.34|22.94|24.81|22.45|25.34|22.94|24.41|22.08|0
1658170500000|2022-07-18 18:55:00|24.75|22.4|24.36|22.04|25.03|22.65|24.28|21.97|0
1658170800000|2022-07-18 19:00:00|24.25|21.94|24.48|22.15|24.67|22.32|24.16|21.86|0
1658171100000|2022-07-18 19:05:00|24.42|22.1|25.03|22.65|25.15|22.76|24.42|22.1|0
1658171400000|2022-07-18 19:10:00|25.06|22.68|24.83|22.46|25.12|22.73|24.42|22.09|0
1658171700000|2022-07-18 19:15:00|24.86|22.49|25.24|22.84|25.26|22.86|24.8|22.44|0
1658172000000|2022-07-18 19:20:00|25.18|22.78|24.8|22.43|25.35|22.95|24.71|22.35|0
1658172300000|2022-07-18 19:25:00|24.82|22.46|23.88|21.61|24.94|22.57|23.88|21.61|0
1658172600000|2022-07-18 19:30:00|23.85|21.58|23.29|21.07|23.89|21.62|23.09|20.89|0
1658172900000|2022-07-18 19:35:00|23.26|21.04|22.57|20.42|23.48|21.25|22.41|20.27|0
1658173200000|2022-07-18 19:40:00|22.54|20.4|22.49|20.35|22.82|20.64|22.33|20.2|0
1658173500000|2022-07-18 19:45:00|22.41|20.27|21.71|19.64|22.46|20.32|21.71|19.64|0
1658173800000|2022-07-18 19:50:00|21.66|19.6|22.92|20.74|22.98|20.79|21.66|19.6|0
1658174100000|2022-07-18 19:55:00|22.95|20.77|22.76|20.59|23.31|21.09|22.62|20.47|0
1658174400000|2022-07-18 20:00:00|22.81|20.64|23|20.81|23.53|21.29|22.81|20.64|0
1658174700000|2022-07-18 20:05:00|22.98|20.79|23.39|21.16|23.48|21.24|22.98|20.79|0
1658175000000|2022-07-18 20:10:00|23.42|21.19|23.45|21.21|23.59|21.34|23.31|21.09|0
1658175300000|2022-07-18 20:15:00|23.39|21.16|23.5|21.26|23.52|21.28|23.34|21.11|0
1658175600000|2022-07-18 20:20:00|23.47|21.24|23.5|21.26|23.61|21.37|23.45|21.21|0
1658175900000|2022-07-18 20:25:00|23.53|21.29|23.47|21.24|23.56|21.31|23.44|21.21|0
1658176200000|2022-07-18 20:30:00|23.44|21.21|23.47|21.24|23.5|21.26|23.42|21.19|0
1658176500000|2022-07-18 20:35:00|23.5|21.26|23.42|21.19|23.56|21.31|23.39|21.17|0
1658176800000|2022-07-18 20:40:00|23.45|21.22|23.39|21.17|23.48|21.24|23.37|21.14|0
1658177100000|2022-07-18 20:45:00|23.42|21.19|23.34|21.11|23.42|21.19|23.31|21.09|0
1658177400000|2022-07-18 20:50:00|23.36|21.14|23.5|21.26|23.5|21.26|23.34|21.11|0
1658177700000|2022-07-18 20:55:00|23.53|21.29|23.43|21.2|23.53|21.29|23.39|21.16|0
1658178000000|2022-07-18 21:00:00|23.39|21.16|23.41|21.18|23.41|21.18|23.3|21.08|0
1658178300000|2022-07-18 21:05:00|23.42|21.19|23.43|21.19|23.45|21.21|23.42|21.19|0
1658178600000|2022-07-18 21:10:00|23.42|21.2|23.36|21.14|23.43|21.2|23.36|21.14|0
1658178900000|2022-07-18 21:15:00|23.34|21.12|23.26|21.04|23.34|21.12|23.26|21.04|0
1658179200000|2022-07-18 21:20:00|23.24|21.03|23.43|21.2|23.46|21.23|23.24|21.03|0
1658179500000|2022-07-18 21:25:00|23.46|21.23|23.42|21.19|23.46|21.23|23.4|21.17|0
1658179800000|2022-07-18 21:30:00|23.43|21.2|23.44|21.2|23.44|21.2|23.42|21.19|0
1658180100000|2022-07-18 21:35:00|23.42|21.19|23.41|21.18|23.42|21.19|23.38|21.16|0
1658180400000|2022-07-18 21:40:00|23.39|21.16|23.41|21.18|23.41|21.18|23.39|21.16|0
1658180700000|2022-07-18 21:45:00|23.42|21.19|23.44|21.21|23.44|21.21|23.4|21.17|0
1658181000000|2022-07-18 21:50:00|23.45|21.2|23.44|21.2|23.45|21.22|23.43|21.2|0
1658181300000|2022-07-18 21:55:00|23.43|21.22|23.43|21.2|23.48|21.24|23.4|21.17|0
1658181600000|2022-07-18 22:00:00|23.31|21.09|23.24|21.02|23.42|21.19|23.21|21|0
1658181900000|2022-07-18 22:05:00|23.22|21.01|23.24|21.02|23.24|21.02|23.15|20.95|0
1658182200000|2022-07-18 22:10:00|23.26|21.05|23.21|21|23.39|21.16|23.21|21|0
1658182500000|2022-07-18 22:15:00|23.24|21.02|23.29|21.07|23.29|21.07|23.04|20.85|0
1658182800000|2022-07-18 22:20:00|23.35|21.12|23.46|21.22|23.54|21.3|23.29|21.07|0
1658183100000|2022-07-18 22:25:00|23.48|21.25|23.37|21.15|23.48|21.25|23.34|21.12|0
1658183400000|2022-07-18 22:30:00|23.4|21.17|23.37|21.15|23.4|21.17|23.32|21.09|0
1658183700000|2022-07-18 22:35:00|23.4|21.17|23.74|21.48|23.79|21.53|23.4|21.17|0
1658184000000|2022-07-18 22:40:00|23.75|21.47|23.76|21.5|23.76|21.5|23.68|21.42|0
1658184300000|2022-07-18 22:45:00|23.75|21.49|23.68|21.42|23.76|21.5|23.59|21.35|0
1658184600000|2022-07-18 22:50:00|23.71|21.45|23.66|21.41|23.73|21.47|23.65|21.4|0
1658184900000|2022-07-18 22:55:00|23.68|21.42|23.56|21.32|23.68|21.42|23.53|21.29|0
1658185200000|2022-07-18 23:00:00|23.53|21.29|23.36|21.14|23.65|21.39|23.36|21.14|0
1658185500000|2022-07-18 23:05:00|23.34|21.11|23.36|21.14|23.36|21.14|23.2|20.99|0
1658185800000|2022-07-18 23:10:00|23.39|21.16|23.33|21.11|23.43|21.2|23.28|21.06|0
1658186100000|2022-07-18 23:15:00|23.36|21.14|23.45|21.21|23.52|21.28|23.35|21.12|0
1658186400000|2022-07-18 23:20:00|23.46|21.22|23.5|21.26|23.5|21.26|23.4|21.17|0
1658186700000|2022-07-18 23:25:00|23.47|21.24|23.53|21.29|23.64|21.39|23.47|21.24|0
1658187000000|2022-07-18 23:30:00|23.56|21.31|23.67|21.41|23.67|21.41|23.53|21.29|0
1658187300000|2022-07-18 23:35:00|23.64|21.39|23.92|21.64|23.95|21.67|23.62|21.37|0
1658187600000|2022-07-18 23:40:00|23.89|21.62|23.98|21.69|24.01|21.72|23.72|21.46|0
1658187900000|2022-07-18 23:45:00|23.92|21.64|23.66|21.41|23.92|21.64|23.64|21.39|0
1658188200000|2022-07-18 23:50:00|23.64|21.39|23.98|21.69|24|21.72|23.61|21.36|0
1658188500000|2022-07-18 23:55:00|24|21.72|24.09|21.8|24.15|21.85|23.99|21.7|0
1658188800000|2022-07-19 00:00:00|24.15|21.85|23.75|21.48|24.2|21.9|23.69|21.43|0
1658189100000|2022-07-19 00:05:00|23.72|21.46|23.56|21.32|23.72|21.46|23.38|21.15|0
1658189400000|2022-07-19 00:10:00|23.59|21.34|23.63|21.38|23.72|21.46|23.55|21.3|0
1658189700000|2022-07-19 00:15:00|23.62|21.37|23.55|21.3|23.81|21.55|23.48|21.24|0
1658190000000|2022-07-19 00:20:00|23.52|21.28|23.61|21.37|23.67|21.42|23.46|21.23|0
1658190300000|2022-07-19 00:25:00|23.6|21.35|23.7|21.44|23.71|21.46|23.54|21.3|0
1658190600000|2022-07-19 00:30:00|23.68|21.43|23.32|21.1|23.7|21.44|23.25|21.03|0
1658190900000|2022-07-19 00:35:00|23.29|21.07|23.28|21.06|23.35|21.12|23.12|20.92|0
1658191200000|2022-07-19 00:40:00|23.26|21.05|23.4|21.17|23.43|21.2|23.21|21|0
1658191500000|2022-07-19 00:45:00|23.37|21.15|23.34|21.12|23.44|21.21|23.33|21.11|0
1658191800000|2022-07-19 00:50:00|23.37|21.15|23.54|21.3|23.6|21.35|23.34|21.12|0
1658192100000|2022-07-19 00:55:00|23.51|21.27|23.48|21.25|23.54|21.3|23.43|21.19|0
1658192400000|2022-07-19 01:00:00|23.45|21.22|23.68|21.42|23.68|21.42|23.34|21.12|0
1658192700000|2022-07-19 01:05:00|23.69|21.43|23.65|21.4|23.79|21.52|23.55|21.31|0
1658193000000|2022-07-19 01:10:00|23.63|21.38|23.65|21.4|23.79|21.52|23.59|21.34|0
1658193300000|2022-07-19 01:15:00|23.63|21.38|23.63|21.38|23.67|21.42|23.53|21.29|0
1658193600000|2022-07-19 01:20:00|23.62|21.37|23.73|21.47|23.82|21.55|23.62|21.37|0
1658193900000|2022-07-19 01:25:00|23.76|21.5|23.84|21.57|23.9|21.62|23.57|21.33|0
1658194200000|2022-07-19 01:30:00|23.81|21.55|23.98|21.7|24.08|21.79|23.7|21.44|0
1658194500000|2022-07-19 01:35:00|23.97|21.69|23.87|21.6|24|21.71|23.84|21.57|0
1658194800000|2022-07-19 01:40:00|23.88|21.61|23.84|21.57|23.98|21.7|23.84|21.57|0
1658195100000|2022-07-19 01:45:00|23.81|21.54|23.99|21.71|24.04|21.75|23.65|21.4|0
1658195400000|2022-07-19 01:50:00|24.01|21.72|23.95|21.67|24.01|21.72|23.91|21.63|0
1658195700000|2022-07-19 01:55:00|23.92|21.64|23.51|21.27|23.98|21.7|23.51|21.27|0
1658196000000|2022-07-19 02:00:00|23.58|21.34|23.75|21.49|23.81|21.54|23.58|21.34|0
1658196300000|2022-07-19 02:05:00|23.76|21.5|24.06|21.77|24.06|21.77|23.71|21.45|0
1658196600000|2022-07-19 02:10:00|24.02|21.73|24.12|21.82|24.15|21.85|23.98|21.69|0
1658196900000|2022-07-19 02:15:00|24.1|21.81|24|21.72|24.29|21.98|24|21.72|0
1658197200000|2022-07-19 02:20:00|24.03|21.74|24|21.72|24.09|21.79|23.97|21.69|0
1658197500000|2022-07-19 02:25:00|23.97|21.69|24.12|21.82|24.12|21.82|23.92|21.64|0
1658197800000|2022-07-19 02:30:00|24.09|21.79|24.11|21.82|24.14|21.84|24|21.71|0
1658198100000|2022-07-19 02:35:00|24.1|21.8|24.17|21.87|24.17|21.87|24.03|21.74|0
1658198400000|2022-07-19 02:40:00|24.16|21.86|23.91|21.63|24.17|21.87|23.88|21.61|0
1658198700000|2022-07-19 02:45:00|23.9|21.62|24.01|21.72|24.11|21.82|23.88|21.61|0
1658199000000|2022-07-19 02:50:00|24.03|21.74|23.97|21.68|24.14|21.84|23.94|21.66|0
1658199300000|2022-07-19 02:55:00|23.94|21.66|24.07|21.77|24.14|21.84|23.94|21.66|0
1658199600000|2022-07-19 03:00:00|24.08|21.79|24.14|21.84|24.17|21.86|24.05|21.76|0
1658199900000|2022-07-19 03:05:00|24.11|21.81|24.28|21.97|24.32|22.01|24.11|21.81|0
1658200200000|2022-07-19 03:10:00|24.25|21.94|24.11|21.81|24.32|22.01|24.11|21.81|0
1658200500000|2022-07-19 03:15:00|24.12|21.82|24.19|21.89|24.19|21.89|24.05|21.76|0
1658200800000|2022-07-19 03:20:00|24.18|21.87|24.1|21.81|24.2|21.9|24.05|21.76|0
1658201100000|2022-07-19 03:25:00|24.12|21.82|24.05|21.76|24.16|21.86|23.99|21.7|0
1658201400000|2022-07-19 03:30:00|24.06|21.77|23.76|21.5|24.06|21.77|23.76|21.5|0
1658201700000|2022-07-19 03:35:00|23.73|21.47|23.6|21.36|23.79|21.52|23.53|21.29|0
1658202000000|2022-07-19 03:40:00|23.59|21.34|23.48|21.24|23.62|21.37|23.42|21.19|0
1658202300000|2022-07-19 03:45:00|23.5|21.27|23.53|21.29|23.56|21.32|23.48|21.24|0
1658202600000|2022-07-19 03:50:00|23.54|21.3|23.56|21.31|23.56|21.32|23.42|21.19|0
1658202900000|2022-07-19 03:55:00|23.53|21.29|23.64|21.39|23.64|21.39|23.46|21.22|0
1658203200000|2022-07-19 04:00:00|23.67|21.42|23.61|21.36|23.7|21.44|23.58|21.34|0
1658203500000|2022-07-19 04:05:00|23.64|21.39|23.64|21.39|23.7|21.44|23.58|21.34|0
1658203800000|2022-07-19 04:10:00|23.61|21.36|23.67|21.41|23.68|21.43|23.61|21.36|0
1658204100000|2022-07-19 04:15:00|23.7|21.44|23.67|21.41|23.72|21.46|23.65|21.4|0
1658204400000|2022-07-19 04:20:00|23.68|21.42|23.38|21.16|23.68|21.42|23.38|21.16|0
1658204700000|2022-07-19 04:25:00|23.4|21.17|23.52|21.28|23.52|21.28|23.33|21.11|0
1658205000000|2022-07-19 04:30:00|23.49|21.26|23.49|21.26|23.55|21.31|23.35|21.13|0
1658205300000|2022-07-19 04:35:00|23.51|21.27|23.66|21.41|23.66|21.41|23.51|21.27|0
1658205600000|2022-07-19 04:40:00|23.69|21.43|23.58|21.33|23.69|21.43|23.58|21.33|0
1658205900000|2022-07-19 04:45:00|23.56|21.32|23.66|21.41|23.76|21.5|23.56|21.32|0
1658206200000|2022-07-19 04:50:00|23.63|21.38|23.46|21.23|23.69|21.43|23.46|21.23|0
1658206500000|2022-07-19 04:55:00|23.49|21.25|23.29|21.07|23.49|21.25|23.21|21|0
1658206800000|2022-07-19 05:00:00|23.31|21.09|22.2|20.09|23.32|21.1|18.4|16.64|0
1658207100000|2022-07-19 05:05:00|22.23|20.11|22.42|20.28|22.44|20.31|22.17|20.06|0
1658207400000|2022-07-19 05:10:00|22.44|20.31|22.69|20.53|22.69|20.53|22.44|20.31|0
1658207700000|2022-07-19 05:15:00|22.66|20.5|22.69|20.53|22.72|20.55|22.61|20.45|0
1658208000000|2022-07-19 05:20:00|22.66|20.5|22.66|20.5|22.69|20.53|22.55|20.4|0
1658208300000|2022-07-19 05:25:00|22.69|20.53|22.66|20.5|22.88|20.7|22.65|20.49|0
1658208600000|2022-07-19 05:30:00|22.64|20.49|22.88|20.7|22.88|20.7|22.59|20.44|0
1658208900000|2022-07-19 05:35:00|22.85|20.67|22.92|20.74|23.02|20.82|22.85|20.67|0
1658209200000|2022-07-19 05:40:00|22.91|20.72|22.93|20.75|23|20.81|22.88|20.7|0
1658209500000|2022-07-19 05:45:00|22.96|20.77|22.92|20.73|22.99|20.8|22.85|20.67|0
1658209800000|2022-07-19 05:50:00|22.9|20.72|23.1|20.9|23.15|20.95|22.9|20.72|0
1658210100000|2022-07-19 05:55:00|23.12|20.92|22.85|20.67|23.12|20.92|22.85|20.67|0
1658210400000|2022-07-19 06:00:00|22.79|20.62|22.84|20.67|22.93|20.74|22.57|20.42|0
1658210700000|2022-07-19 06:05:00|22.82|20.64|23.01|20.82|23.04|20.84|22.73|20.57|0
1658211000000|2022-07-19 06:10:00|23|20.81|22.97|20.78|23.26|21.05|22.95|20.77|0
1658211300000|2022-07-19 06:15:00|22.98|20.79|22.76|20.59|23.04|20.84|22.73|20.57|0
1658211600000|2022-07-19 06:20:00|22.79|20.62|22.72|20.55|22.84|20.67|22.66|20.5|0
1658211900000|2022-07-19 06:25:00|22.7|20.54|22.76|20.59|22.78|20.61|22.59|20.44|0
1658212200000|2022-07-19 06:30:00|22.77|20.6|22.59|20.44|22.87|20.69|22.48|20.34|0
1658212500000|2022-07-19 06:35:00|22.58|20.43|22.7|20.54|22.7|20.54|22.51|20.36|0
1658212800000|2022-07-19 06:40:00|22.69|20.52|22.86|20.69|22.89|20.71|22.67|20.51|0
1658213100000|2022-07-19 06:45:00|22.88|20.7|22.81|20.64|22.95|20.76|22.81|20.64|0
1658213400000|2022-07-19 06:50:00|22.78|20.61|22.75|20.58|22.92|20.74|22.66|20.5|0
1658213700000|2022-07-19 06:55:00|22.74|20.57|22.75|20.58|22.81|20.63|22.67|20.51|0
1658214000000|2022-07-19 07:00:00|22.81|20.63|23.59|21.34|23.73|21.47|22.39|20.26|0
1658214300000|2022-07-19 07:05:00|23.68|21.42|23.63|21.38|23.99|21.7|23.59|21.34|0
1658214600000|2022-07-19 07:10:00|23.62|21.37|23.64|21.39|23.76|21.5|23.45|21.21|0
1658214900000|2022-07-19 07:15:00|23.67|21.42|23.64|21.39|23.79|21.52|23.47|21.24|0
1658215200000|2022-07-19 07:20:00|23.62|21.37|23.44|21.21|23.81|21.55|23.37|21.15|0
1658215500000|2022-07-19 07:25:00|23.43|21.2|23.47|21.24|23.73|21.47|23.43|21.2|0
1658215800000|2022-07-19 07:30:00|23.44|21.21|22.58|20.43|23.47|21.24|22.51|20.37|0
1658216100000|2022-07-19 07:35:00|22.55|20.4|22.91|20.73|22.94|20.75|22.5|20.35|0
1658216400000|2022-07-19 07:40:00|22.85|20.68|22.01|19.91|22.85|20.68|21.9|19.81|0
1658216700000|2022-07-19 07:45:00|21.95|19.86|22.73|20.56|22.81|20.64|21.95|19.86|0
1658217000000|2022-07-19 07:50:00|22.71|20.55|22.4|20.26|22.82|20.65|22.32|20.19|0
1658217300000|2022-07-19 07:55:00|22.38|20.25|22.49|20.35|22.57|20.42|22.11|20.01|0
1658217600000|2022-07-19 08:00:00|22.44|20.3|22.57|20.42|22.88|20.7|22.41|20.28|0
1658217900000|2022-07-19 08:05:00|22.6|20.45|23.03|20.83|23.03|20.83|22.44|20.3|0
1658218200000|2022-07-19 08:10:00|23.01|20.82|22.82|20.65|23.04|20.85|22.71|20.55|0
1658218500000|2022-07-19 08:15:00|22.81|20.63|22.68|20.52|22.85|20.67|22.6|20.45|0
1658218800000|2022-07-19 08:20:00|22.71|20.55|22.85|20.67|22.93|20.75|22.63|20.47|0
1658219100000|2022-07-19 08:25:00|22.87|20.69|22.6|20.44|22.9|20.72|22.57|20.42|0
1658219400000|2022-07-19 08:30:00|22.57|20.42|23.05|20.86|23.05|20.86|22.54|20.39|0
1658219700000|2022-07-19 08:35:00|23.04|20.84|23.12|20.92|23.4|21.17|23.01|20.82|0
1658220000000|2022-07-19 08:40:00|23.15|20.94|23.26|21.04|23.37|21.15|23.15|20.94|0
1658220300000|2022-07-19 08:45:00|23.29|21.07|23.13|20.93|23.37|21.15|23.09|20.89|0
1658220600000|2022-07-19 08:50:00|23.15|20.94|23.19|20.98|23.26|21.04|22.95|20.76|0
1658220900000|2022-07-19 08:55:00|23.17|20.97|23.57|21.32|23.65|21.4|23.17|20.97|0
1658221200000|2022-07-19 09:00:00|23.55|21.31|23.62|21.37|23.79|21.53|23.48|21.25|0
1658221500000|2022-07-19 09:05:00|23.59|21.35|23.68|21.42|23.79|21.53|23.54|21.3|0
1658221800000|2022-07-19 09:10:00|23.65|21.4|23.94|21.66|24.05|21.76|23.59|21.35|0
1658222100000|2022-07-19 09:15:00|23.96|21.68|23.82|21.55|23.96|21.68|23.73|21.47|0
1658222400000|2022-07-19 09:20:00|23.83|21.56|24.43|22.1|24.54|22.21|23.79|21.52|0
1658222700000|2022-07-19 09:25:00|24.44|22.11|24.5|22.16|24.57|22.23|24.4|22.07|0
1658223000000|2022-07-19 09:30:00|24.51|22.18|24.66|22.31|24.7|22.35|24.51|22.18|0
1658223300000|2022-07-19 09:35:00|24.69|22.34|24.63|22.28|24.72|22.36|24.57|22.23|0
1658223600000|2022-07-19 09:40:00|24.64|22.29|24.68|22.33|24.69|22.33|24.6|22.25|0
1658223900000|2022-07-19 09:45:00|24.71|22.36|24.79|22.43|24.95|22.57|24.58|22.24|0
1658224200000|2022-07-19 09:50:00|24.82|22.45|25.1|22.71|25.1|22.71|24.77|22.41|0
1658224500000|2022-07-19 09:55:00|25.07|22.68|24.71|22.36|25.07|22.68|24.7|22.34|0
1658224800000|2022-07-19 10:00:00|24.73|22.37|24.86|22.49|24.89|22.52|24.64|22.29|0
1658225100000|2022-07-19 10:05:00|24.84|22.48|25.27|22.87|25.3|22.9|24.84|22.48|0
1658225400000|2022-07-19 10:10:00|25.26|22.86|24.45|22.12|25.99|23.59|24.45|22.12|0
1658225700000|2022-07-19 10:15:00|23.9|21.62|24.93|22.56|25.13|22.73|23.84|21.57|0
1658226000000|2022-07-19 10:20:00|24.92|22.54|24.92|22.54|25.13|22.73|24.89|22.52|0
1658226300000|2022-07-19 10:25:00|24.95|22.57|24.91|22.54|25.18|22.79|24.71|22.36|0
1658226600000|2022-07-19 10:30:00|24.89|22.52|25.24|22.84|25.27|22.87|24.89|22.52|0
1658226900000|2022-07-19 10:35:00|25.25|22.85|25.44|23.04|25.56|23.16|25.18|22.78|0
1658227200000|2022-07-19 10:40:00|25.41|23.01|25.25|22.85|25.44|23.04|25.24|22.84|0
1658227500000|2022-07-19 10:45:00|25.24|22.84|25.06|22.67|25.27|22.87|25.06|22.67|0
1658227800000|2022-07-19 10:50:00|25.04|22.66|25|22.62|25.09|22.7|24.82|22.46|0
1658228100000|2022-07-19 10:55:00|24.97|22.59|25|22.62|25.09|22.7|24.79|22.43|0
1658228400000|2022-07-19 11:00:00|24.91|22.54|24.61|22.27|24.97|22.59|24.46|22.13|0
1658228700000|2022-07-19 11:05:00|24.58|22.24|24.61|22.27|24.79|22.43|24.49|22.16|0
1658229000000|2022-07-19 11:10:00|24.58|22.24|25.05|22.67|25.05|22.67|24.58|22.24|0
1658229300000|2022-07-19 11:15:00|25.08|22.7|24.64|22.29|25.08|22.7|24.64|22.29|0
1658229600000|2022-07-19 11:20:00|24.58|22.24|24.59|22.25|24.64|22.29|24.52|22.18|0
1658229900000|2022-07-19 11:25:00|24.61|22.26|24.87|22.5|24.87|22.5|24.58|22.24|0
1658230200000|2022-07-19 11:30:00|24.84|22.48|24.62|22.27|24.96|22.58|24.55|22.21|0
1658230500000|2022-07-19 11:35:00|24.63|22.29|24.43|22.1|24.69|22.34|24.37|22.05|0
1658230800000|2022-07-19 11:40:00|24.4|22.07|24.27|21.95|24.49|22.15|24.22|21.92|0
1658231100000|2022-07-19 11:45:00|24.25|21.94|24.43|22.1|24.46|22.13|24.22|21.92|0
1658231400000|2022-07-19 11:50:00|24.51|22.18|24.96|22.58|25.08|22.69|24.48|22.15|0
1658231700000|2022-07-19 11:55:00|24.99|22.61|25.24|22.84|25.27|22.87|24.81|22.44|0
1658232000000|2022-07-19 12:00:00|25.29|22.89|25.24|22.84|25.47|23.07|25.21|22.81|0
1658232300000|2022-07-19 12:05:00|25.26|22.86|24.91|22.54|25.32|22.92|24.91|22.54|0
1658232600000|2022-07-19 12:10:00|24.94|22.56|24.85|22.48|24.97|22.59|24.7|22.35|0
1658232900000|2022-07-19 12:15:00|24.86|22.49|24.52|22.19|25|22.62|24.49|22.16|0
1658233200000|2022-07-19 12:20:00|24.64|22.29|24.35|22.03|24.64|22.29|24.23|21.92|0
1658233500000|2022-07-19 12:25:00|24.38|22.05|24.2|21.9|24.48|22.15|24.11|21.82|0
1658233800000|2022-07-19 12:30:00|24.23|21.92|24.67|22.32|24.73|22.37|24.17|21.87|0
1658234100000|2022-07-19 12:35:00|24.7|22.34|24.64|22.29|24.84|22.48|24.61|22.26|0
1658234400000|2022-07-19 12:40:00|24.67|22.32|24.99|22.61|25.02|22.64|24.61|22.26|0
1658234700000|2022-07-19 12:45:00|25.05|22.66|25.57|23.17|25.57|23.17|24.92|22.54|0
1658235000000|2022-07-19 12:50:00|25.6|23.2|25.98|23.58|26.04|23.64|25.51|23.11|0
1658235300000|2022-07-19 12:55:00|25.95|23.55|25.77|23.37|26.04|23.64|25.77|23.37|0
1658235600000|2022-07-19 13:00:00|25.8|23.4|25.68|23.28|25.83|23.43|25.6|23.2|0
1658235900000|2022-07-19 13:05:00|25.67|23.27|25.83|23.43|25.83|23.43|25.6|23.2|0
1658236200000|2022-07-19 13:10:00|25.8|23.4|26.03|23.63|26.21|23.81|25.71|23.31|0
1658236500000|2022-07-19 13:15:00|26.06|23.66|26.38|23.98|26.56|24.16|26|23.6|0
1658236800000|2022-07-19 13:20:00|26.35|23.95|26.38|23.98|26.56|24.16|26.24|23.84|0
1658237100000|2022-07-19 13:25:00|26.35|23.95|26.26|23.86|26.62|24.22|26.22|23.82|0
1658237400000|2022-07-19 13:30:00|26.29|23.89|26.26|23.86|26.62|24.22|25.85|23.45|0
1658237700000|2022-07-19 13:35:00|26.23|23.83|26.35|23.95|26.8|24.4|26.06|23.66|0
1658238000000|2022-07-19 13:40:00|26.53|24.13|25.66|23.26|26.65|24.25|25.19|22.79|0
1658238300000|2022-07-19 13:45:00|25.79|23.39|25.61|23.21|25.85|23.45|25.12|22.73|0
1658238600000|2022-07-19 13:50:00|25.58|23.18|25.82|23.42|25.99|23.59|25.5|23.1|0
1658238900000|2022-07-19 13:55:00|25.85|23.45|26.85|24.45|26.85|24.45|25.7|23.3|0
1658239200000|2022-07-19 14:00:00|26.88|24.48|26.87|24.47|27.03|24.63|26.61|24.21|0
1658239500000|2022-07-19 14:05:00|26.82|24.42|26.61|24.21|26.85|24.45|26.11|23.71|0
1658239800000|2022-07-19 14:10:00|26.64|24.24|27.03|24.63|27.55|25.15|26.4|24|0
1658240100000|2022-07-19 14:15:00|26.97|24.57|26.85|24.45|27.03|24.63|26.46|24.06|0
1658240400000|2022-07-19 14:20:00|26.88|24.48|27.49|25.09|27.8|25.4|26.85|24.45|0
1658240700000|2022-07-19 14:25:00|27.52|25.12|28.33|25.93|28.45|26.05|27.46|25.06|0
1658241000000|2022-07-19 14:30:00|28.36|25.96|27.51|25.11|28.73|26.33|27.51|25.11|0
1658241300000|2022-07-19 14:35:00|27.54|25.14|27.54|25.14|27.69|25.29|27.26|24.86|0
1658241600000|2022-07-19 14:40:00|27.57|25.17|27.72|25.32|27.88|25.48|27.51|25.11|0
1658241900000|2022-07-19 14:45:00|27.79|25.39|28.66|26.26|28.66|26.26|27.76|25.36|0
1658242200000|2022-07-19 14:50:00|28.63|26.23|28.82|26.42|29.05|26.65|28.63|26.23|0
1658242500000|2022-07-19 14:55:00|28.79|26.39|28.82|26.42|28.9|26.5|28.44|26.04|0
1658242800000|2022-07-19 15:00:00|28.85|26.45|29.37|26.97|29.6|27.2|28.85|26.45|0
1658243100000|2022-07-19 15:05:00|29.4|27|29.66|27.26|29.79|27.39|29.34|26.94|0
1658243400000|2022-07-19 15:10:00|29.76|27.36|29.63|27.23|29.79|27.39|29.4|27|0
1658243700000|2022-07-19 15:15:00|29.66|27.26|29.11|26.71|29.76|27.36|29.08|26.68|0
1658244000000|2022-07-19 15:20:00|29.15|26.75|29.11|26.71|29.21|26.81|28.89|26.49|0
1658244300000|2022-07-19 15:25:00|29.08|26.68|29.63|27.23|29.73|27.33|29.08|26.68|0
1658244600000|2022-07-19 15:30:00|29.67|27.27|30.29|27.89|30.36|27.96|29.67|27.27|0
1658244900000|2022-07-19 15:35:00|30.23|27.83|29.7|27.3|30.39|27.99|29.66|27.26|0
1658245200000|2022-07-19 15:40:00|29.66|27.26|29.47|27.07|29.66|27.26|29.21|26.81|0
1658245500000|2022-07-19 15:45:00|29.5|27.1|29.17|26.77|29.56|27.16|29.17|26.77|0
1658245800000|2022-07-19 15:50:00|29.2|26.8|29.69|27.29|29.69|27.29|29.17|26.77|0
1658246100000|2022-07-19 15:55:00|29.73|27.33|30.12|27.72|30.15|27.75|29.69|27.29|0
1658246400000|2022-07-19 16:00:00|30.15|27.75|29.43|27.03|30.15|27.75|29.33|26.93|0
1658246700000|2022-07-19 16:05:00|29.4|27|29.3|26.9|29.43|27.03|28.98|26.58|0
1658247000000|2022-07-19 16:10:00|29.33|26.93|29.52|27.12|29.72|27.32|29.33|26.93|0
1658247300000|2022-07-19 16:15:00|29.49|27.09|29.56|27.16|29.56|27.16|29.26|26.86|0
1658247600000|2022-07-19 16:20:00|29.57|27.17|30.15|27.75|30.15|27.75|29.57|27.17|0
1658247900000|2022-07-19 16:25:00|30.11|27.71|30.25|27.85|30.31|27.91|30.05|27.65|0
1658248200000|2022-07-19 16:30:00|30.28|27.88|30.88|28.48|30.92|28.52|30.21|27.81|0
1658248500000|2022-07-19 16:35:00|30.85|28.45|30.78|28.38|30.88|28.48|30.55|28.15|0
1658248800000|2022-07-19 16:40:00|30.75|28.35|31.43|29.03|31.5|29.1|30.71|28.31|0
1658249100000|2022-07-19 16:45:00|31.4|29|31.6|29.2|31.77|29.37|31.36|28.96|0
1658249400000|2022-07-19 16:50:00|31.64|29.24|31.36|28.96|31.67|29.27|31.19|28.79|0
1658249700000|2022-07-19 16:55:00|31.33|28.93|31.77|29.37|31.77|29.37|31.22|28.82|0
1658250000000|2022-07-19 17:00:00|31.81|29.41|31.67|29.27|31.81|29.41|31.63|29.23|0
1658250300000|2022-07-19 17:05:00|31.6|29.2|31.29|28.89|31.6|29.2|31.22|28.82|0
1658250600000|2022-07-19 17:10:00|31.36|28.96|30.48|28.08|31.78|29.38|30.13|27.73|0
1658250900000|2022-07-19 17:15:00|30.51|28.11|30.24|27.84|30.71|28.31|30.24|27.84|0
1658251200000|2022-07-19 17:20:00|30.27|27.87|30.44|28.04|30.44|28.04|30.01|27.61|0
1658251500000|2022-07-19 17:25:00|30.47|28.07|30.44|28.04|30.57|28.17|30.31|27.91|0
1658251800000|2022-07-19 17:30:00|30.47|28.07|30.88|28.48|30.88|28.48|30.44|28.04|0
1658252100000|2022-07-19 17:35:00|30.84|28.44|31.59|29.19|31.66|29.26|30.84|28.44|0
1658252400000|2022-07-19 17:40:00|31.63|29.23|31.97|29.57|32.01|29.61|31.56|29.16|0
1658252700000|2022-07-19 17:45:00|32.01|29.61|31.94|29.54|32.08|29.68|31.83|29.43|0
1658253000000|2022-07-19 17:50:00|31.97|29.57|32.22|29.82|32.22|29.82|31.76|29.36|0
1658253300000|2022-07-19 17:55:00|32.18|29.78|32.78|30.38|32.82|30.42|32.18|29.78|0
1658253600000|2022-07-19 18:00:00|32.74|30.34|33.35|30.95|33.35|30.95|32.71|30.31|0
1658253900000|2022-07-19 18:05:00|33.32|30.92|33.75|31.35|33.82|31.42|33.28|30.88|0
1658254200000|2022-07-19 18:10:00|33.71|31.31|33.24|30.84|33.78|31.38|33.21|30.81|0
1658254500000|2022-07-19 18:15:00|33.21|30.81|33.46|31.06|33.49|31.09|32.85|30.45|0
1658254800000|2022-07-19 18:20:00|33.49|31.09|33.6|31.2|33.6|31.2|33.17|30.77|0
1658255100000|2022-07-19 18:25:00|33.63|31.23|32.77|30.37|33.63|31.23|32.7|30.3|0
1658255400000|2022-07-19 18:30:00|32.81|30.41|33.06|30.66|33.38|30.98|32.81|30.41|0
1658255700000|2022-07-19 18:35:00|33.09|30.69|33.48|31.08|33.74|31.34|33.06|30.66|0
1658256000000|2022-07-19 18:40:00|33.52|31.12|33.7|31.3|33.84|31.44|33.34|30.94|0
1658256300000|2022-07-19 18:45:00|33.66|31.26|33.16|30.76|33.66|31.26|32.84|30.44|0
1658256600000|2022-07-19 18:50:00|33.27|30.87|33.77|31.37|33.81|31.41|32.98|30.58|0
1658256900000|2022-07-19 18:55:00|33.73|31.33|33.77|31.37|33.88|31.48|33.52|31.12|0
1658257200000|2022-07-19 19:00:00|33.84|31.44|33.55|31.15|33.84|31.44|33.23|30.83|0
1658257500000|2022-07-19 19:05:00|33.51|31.11|34.38|31.98|34.42|32.02|33.48|31.08|0
1658257800000|2022-07-19 19:10:00|34.35|31.95|34.05|31.65|34.35|31.95|33.73|31.33|0
1658258100000|2022-07-19 19:15:00|34.02|31.62|34.2|31.8|34.27|31.87|33.73|31.33|0
1658258400000|2022-07-19 19:20:00|34.16|31.76|33.91|31.51|34.24|31.84|33.62|31.22|0
1658258700000|2022-07-19 19:25:00|33.87|31.47|34.05|31.65|34.34|31.94|33.87|31.47|0
1658259000000|2022-07-19 19:30:00|34.09|31.69|33.43|31.03|34.38|31.98|33.43|31.03|0
1658259300000|2022-07-19 19:35:00|33.4|31|34.12|31.72|34.16|31.76|33.4|31|0
1658259600000|2022-07-19 19:40:00|34.18|31.78|35.09|32.69|36.84|34.44|34.18|31.78|0
1658259900000|2022-07-19 19:45:00|35.06|32.66|35.35|32.95|35.87|33.47|35.06|32.66|0
1658260200000|2022-07-19 19:50:00|35.16|32.76|34.97|32.57|35.38|32.98|34.68|32.28|0
1658260500000|2022-07-19 19:55:00|35.05|32.65|35.65|33.25|36.64|34.24|35.05|32.65|0
1658260800000|2022-07-19 20:00:00|35.91|33.51|36.44|34.04|36.52|34.12|35.76|33.36|0
1658261100000|2022-07-19 20:05:00|36.41|34.01|36.75|34.35|36.82|34.42|36.25|33.85|0
1658261400000|2022-07-19 20:10:00|36.71|34.31|36.82|34.42|36.82|34.42|36.59|34.19|0
1658261700000|2022-07-19 20:15:00|36.98|34.18|37.41|34.61|37.45|34.65|36.98|34.18|0
1658262000000|2022-07-19 20:20:00|37.39|34.59|37.68|34.88|37.76|34.96|37.33|34.53|0
1658262300000|2022-07-19 20:25:00|37.7|34.9|37.72|34.92|37.76|34.96|37.64|34.84|0
1658262600000|2022-07-19 20:30:00|37.68|34.88|37.6|34.8|37.79|34.99|37.56|34.76|0
1658262900000|2022-07-19 20:35:00|37.56|34.76|37.44|34.64|37.56|34.76|37.4|34.6|0
1658263200000|2022-07-19 20:40:00|37.48|34.68|37.48|34.68|37.58|34.78|37.32|34.52|0
1658263500000|2022-07-19 20:45:00|37.44|34.64|37.4|34.6|37.48|34.68|37.28|34.48|0
1658263800000|2022-07-19 20:50:00|37.36|34.56|37.36|34.56|37.44|34.64|37.32|34.52|0
1658264100000|2022-07-19 20:55:00|37.32|34.52|37.3|34.5|37.48|34.68|37.28|34.48|0
1658264400000|2022-07-19 21:00:00|37.37|34.57|37.36|34.56|37.39|34.59|37.31|34.51|0
1658264700000|2022-07-19 21:05:00|37.37|34.57|37.39|34.59|37.41|34.61|37.37|34.57|0
1658265000000|2022-07-19 21:10:00|37.4|34.6|37.45|34.65|37.49|34.69|37.4|34.6|0
1658265300000|2022-07-19 21:15:00|37.47|34.67|37.58|34.78|37.6|34.8|37.47|34.67|0
1658265600000|2022-07-19 21:20:00|37.59|34.79|37.61|34.81|37.66|34.86|37.59|34.79|0
1658265900000|2022-07-19 21:25:00|37.63|34.83|37.69|34.89|37.7|34.9|37.63|34.83|0
1658266200000|2022-07-19 21:30:00|37.7|34.9|37.63|34.83|37.7|34.9|37.58|34.78|0
1658266500000|2022-07-19 21:35:00|37.61|34.81|37.67|34.87|37.69|34.89|37.61|34.81|0
1658266800000|2022-07-19 21:40:00|37.65|34.85|37.67|34.87|37.67|34.87|37.64|34.84|0
1658267100000|2022-07-19 21:45:00|37.65|34.85|37.67|34.87|37.67|34.87|37.62|34.82|0
1658267400000|2022-07-19 21:50:00|37.68|34.88|37.69|34.89|37.69|34.89|37.67|34.87|0
1658267700000|2022-07-19 21:55:00|37.68|34.88|37.69|34.89|37.69|34.89|37.64|34.84|0
1658268000000|2022-07-19 22:00:00|37.63|34.83|37.11|34.31|37.79|34.99|37.09|34.29|0
1658268300000|2022-07-19 22:05:00|37.13|34.33|37.26|34.46|37.38|34.58|37.07|34.27|0
1658268600000|2022-07-19 22:10:00|37.3|34.5|37.3|34.5|37.38|34.58|37.22|34.42|0
1658268900000|2022-07-19 22:15:00|37.32|34.52|37.38|34.58|37.38|34.58|37.28|34.48|0
1658269200000|2022-07-19 22:20:00|37.42|34.62|37.14|34.34|37.42|34.62|37.11|34.31|0
1658269500000|2022-07-19 22:25:00|37.11|34.31|37.03|34.23|37.14|34.34|37.03|34.23|0
1658269800000|2022-07-19 22:30:00|37.01|34.21|36.83|34.03|37.03|34.23|36.78|33.98|0
1658270100000|2022-07-19 22:35:00|36.87|34.07|36.97|34.17|37.03|34.23|36.83|34.03|0
1658270400000|2022-07-19 22:40:00|36.99|34.19|36.87|34.07|36.99|34.19|36.79|33.99|0
1658270700000|2022-07-19 22:45:00|36.83|34.03|36.98|34.18|36.98|34.18|36.83|34.03|0
1658271000000|2022-07-19 22:50:00|37.02|34.22|36.98|34.18|37.14|34.34|36.96|34.16|0
1658271300000|2022-07-19 22:55:00|37.02|34.22|37.37|34.57|37.37|34.57|37.02|34.22|0
1658271600000|2022-07-19 23:00:00|37.4|34.6|37.25|34.45|37.5|34.7|37.17|34.37|0
1658271900000|2022-07-19 23:05:00|37.33|34.53|37.38|34.58|37.4|34.6|37.13|34.33|0
1658272200000|2022-07-19 23:10:00|37.36|34.56|37.36|34.56|37.4|34.6|37.29|34.49|0
1658272500000|2022-07-19 23:15:00|37.32|34.52|37.22|34.42|37.36|34.56|37.21|34.41|0
1658272800000|2022-07-19 23:20:00|37.25|34.45|36.95|34.15|37.25|34.45|36.88|34.08|0
1658273100000|2022-07-19 23:25:00|36.94|34.14|37.05|34.25|37.05|34.25|36.9|34.1|0
1658273400000|2022-07-19 23:30:00|37.09|34.29|37.01|34.21|37.13|34.33|36.97|34.17|0
1658273700000|2022-07-19 23:35:00|36.97|34.17|36.86|34.06|37.01|34.21|36.82|34.02|0
1658274000000|2022-07-19 23:40:00|36.84|34.04|36.82|34.02|36.95|34.15|36.78|33.98|0
1658274300000|2022-07-19 23:45:00|36.85|34.05|37.01|34.21|37.01|34.21|36.74|33.94|0
1658274600000|2022-07-19 23:50:00|37.04|34.24|37.12|34.32|37.2|34.4|37.02|34.22|0
1658274900000|2022-07-19 23:55:00|37.16|34.36|37.08|34.28|37.24|34.44|37.08|34.28|0
1658275200000|2022-07-20 00:00:00|37.04|34.24|36.7|33.9|37.08|34.28|36.54|33.74|0
1658275500000|2022-07-20 00:05:00|36.62|33.82|36.77|33.97|36.89|34.09|36.62|33.82|0
1658275800000|2022-07-20 00:10:00|36.79|33.99|36.85|34.05|36.85|34.05|36.58|33.78|0
1658276100000|2022-07-20 00:15:00|36.88|34.08|37.15|34.35|37.19|34.39|36.85|34.05|0
1658276400000|2022-07-20 00:20:00|37.11|34.31|37.46|34.66|37.5|34.7|37.02|34.22|0
1658276700000|2022-07-20 00:25:00|37.42|34.62|39.21|36.41|39.38|36.58|37.42|34.62|0
1658277000000|2022-07-20 00:30:00|39.23|36.43|39.69|36.89|40.28|37.48|39.23|36.43|0
1658277300000|2022-07-20 00:35:00|39.71|36.91|39.55|36.75|39.81|37.01|39.47|36.67|0
1658277600000|2022-07-20 00:40:00|39.51|36.71|39.41|36.61|39.59|36.79|39.39|36.59|0
1658277900000|2022-07-20 00:45:00|39.43|36.63|39.55|36.75|39.69|36.89|39.43|36.63|0
1658278200000|2022-07-20 00:50:00|39.59|36.79|39.55|36.75|39.59|36.79|39.35|36.55|0
1658278500000|2022-07-20 00:55:00|39.53|36.73|39.87|37.07|39.91|37.11|39.51|36.71|0
1658278800000|2022-07-20 01:00:00|39.83|37.03|39.54|36.74|39.91|37.11|39.46|36.66|0
1658279100000|2022-07-20 01:05:00|39.5|36.7|39.52|36.72|39.7|36.9|39.46|36.66|0
1658279400000|2022-07-20 01:10:00|39.54|36.74|39.3|36.5|39.62|36.82|39.2|36.4|0
1658279700000|2022-07-20 01:15:00|39.38|36.58|39.62|36.82|39.74|36.94|39.26|36.46|0
1658280000000|2022-07-20 01:20:00|39.66|36.86|39.42|36.62|39.74|36.94|39.32|36.52|0
1658280300000|2022-07-20 01:25:00|39.38|36.58|39.58|36.78|39.64|36.84|39.38|36.58|0
1658280600000|2022-07-20 01:30:00|39.54|36.74|39.98|37.18|39.98|37.18|39.5|36.7|0
1658280900000|2022-07-20 01:35:00|39.96|37.16|40.06|37.26|40.3|37.5|39.82|37.02|0
1658281200000|2022-07-20 01:40:00|40.02|37.22|40.1|37.3|40.2|37.4|39.94|37.14|0
1658281500000|2022-07-20 01:45:00|40.12|37.32|40.1|37.3|40.14|37.34|39.98|37.18|0
1658281800000|2022-07-20 01:50:00|40.08|37.28|40.42|37.62|40.59|37.79|40.06|37.26|0
1658282100000|2022-07-20 01:55:00|40.38|37.58|40.34|37.54|40.75|37.95|40.26|37.46|0
1658282400000|2022-07-20 02:00:00|40.3|37.5|40.05|37.25|40.3|37.5|40.01|37.21|0
1658282700000|2022-07-20 02:05:00|40.07|37.27|40.26|37.46|40.26|37.46|40.01|37.21|0
1658283000000|2022-07-20 02:10:00|40.27|37.47|40.19|37.39|40.5|37.7|40.17|37.37|0
1658283300000|2022-07-20 02:15:00|40.21|37.41|40.33|37.53|40.54|37.74|40.17|37.37|0
1658283600000|2022-07-20 02:20:00|40.38|37.58|40.37|37.57|40.5|37.7|40.23|37.43|0
1658283900000|2022-07-20 02:25:00|40.39|37.59|40.5|37.7|40.52|37.72|40.37|37.57|0
1658284200000|2022-07-20 02:30:00|40.54|37.74|40.99|38.19|40.99|38.19|40.49|37.69|0
1658284500000|2022-07-20 02:35:00|41.03|38.23|41.44|38.64|41.49|38.69|40.91|38.11|0
1658284800000|2022-07-20 02:40:00|41.4|38.6|41.44|38.64|41.59|38.79|41.32|38.52|0
1658285100000|2022-07-20 02:45:00|41.4|38.6|41.17|38.37|41.44|38.64|41.15|38.35|0
1658285400000|2022-07-20 02:50:00|41.15|38.35|41.19|38.39|41.19|38.39|40.98|38.18|0
1658285700000|2022-07-20 02:55:00|41.23|38.43|41.17|38.37|41.23|38.43|41.06|38.26|0
1658286000000|2022-07-20 03:00:00|41.15|38.35|41.19|38.39|41.27|38.47|41.06|38.26|0
1658286300000|2022-07-20 03:05:00|41.15|38.35|40.94|38.14|41.15|38.35|40.9|38.1|0
1658286600000|2022-07-20 03:10:00|40.96|38.16|41.06|38.26|41.14|38.34|40.96|38.16|0
1658286900000|2022-07-20 03:15:00|41.02|38.22|41.06|38.26|41.18|38.38|40.98|38.18|0
1658287200000|2022-07-20 03:20:00|41.04|38.24|41.18|38.38|41.24|38.44|40.98|38.18|0
1658287500000|2022-07-20 03:25:00|41.14|38.34|41.18|38.38|41.26|38.46|41.1|38.3|0
1658287800000|2022-07-20 03:30:00|41.22|38.42|41.1|38.3|41.26|38.46|41.05|38.25|0
1658288100000|2022-07-20 03:35:00|41.14|38.34|41.09|38.29|41.14|38.34|41.01|38.21|0
1658288400000|2022-07-20 03:40:00|41.05|38.25|40.97|38.17|41.09|38.29|40.97|38.17|0
1658288700000|2022-07-20 03:45:00|40.95|38.15|40.84|38.04|40.95|38.15|40.72|37.92|0
1658289000000|2022-07-20 03:50:00|40.8|38|40.64|37.84|40.8|38|40.6|37.8|0
1658289300000|2022-07-20 03:55:00|40.61|37.81|40.92|38.12|40.94|38.14|40.55|37.75|0
1658289600000|2022-07-20 04:00:00|40.96|38.16|40.96|38.16|41.09|38.29|40.88|38.08|0
1658289900000|2022-07-20 04:05:00|40.92|38.12|41.27|38.47|41.27|38.47|40.92|38.12|0
1658290200000|2022-07-20 04:10:00|41.29|38.49|41.13|38.33|41.33|38.53|41.13|38.33|0
1658290500000|2022-07-20 04:15:00|41.15|38.35|40.96|38.16|41.17|38.37|40.92|38.12|0
1658290800000|2022-07-20 04:20:00|40.92|38.12|40.75|37.95|41.02|38.22|40.75|37.95|0
1658291100000|2022-07-20 04:25:00|40.71|37.91|40.38|37.58|40.77|37.97|40.34|37.54|0
1658291400000|2022-07-20 04:30:00|40.36|37.56|40.54|37.74|40.71|37.91|40.36|37.56|0
1658291700000|2022-07-20 04:35:00|40.5|37.7|40.3|37.5|40.52|37.72|40.3|37.5|0
1658292000000|2022-07-20 04:40:00|40.27|37.47|40.54|37.74|40.54|37.74|40.26|37.46|0
1658292300000|2022-07-20 04:45:00|40.58|37.78|40.74|37.94|40.81|38.01|40.58|37.78|0
1658292600000|2022-07-20 04:50:00|40.79|37.99|40.95|38.15|40.95|38.15|40.62|37.82|0
1658292900000|2022-07-20 04:55:00|40.91|38.11|40.78|37.98|40.91|38.11|40.74|37.94|0
1658293200000|2022-07-20 05:00:00|40.74|37.94|40.25|37.45|40.74|37.94|40.05|37.25|0
1658293500000|2022-07-20 05:05:00|40.21|37.41|40.21|37.41|40.37|37.57|40.09|37.29|0
1658293800000|2022-07-20 05:10:00|40.23|37.43|40.12|37.32|40.23|37.43|39.88|37.08|0
1658294100000|2022-07-20 05:15:00|40.08|37.28|40|37.2|40.1|37.3|39.88|37.08|0
1658294400000|2022-07-20 05:20:00|39.92|37.12|39.68|36.88|39.92|37.12|39.56|36.76|0
1658294700000|2022-07-20 05:25:00|39.65|36.85|40.08|37.28|40.08|37.28|39.63|36.83|0
1658295000000|2022-07-20 05:30:00|40.06|37.26|39.87|37.07|40.06|37.26|39.67|36.87|0
1658295300000|2022-07-20 05:35:00|39.83|37.03|39.87|37.07|40.02|37.22|39.67|36.87|0
1658295600000|2022-07-20 05:40:00|39.85|37.05|39.91|37.11|40.1|37.3|39.75|36.95|0
1658295900000|2022-07-20 05:45:00|39.93|37.13|39.95|37.15|39.95|37.15|39.83|37.03|0
1658296200000|2022-07-20 05:50:00|39.91|37.11|39.99|37.19|40.2|37.4|39.91|37.11|0
1658296500000|2022-07-20 05:55:00|40.03|37.23|39.95|37.15|40.03|37.23|39.67|36.87|0
1658296800000|2022-07-20 06:00:00|39.87|37.07|39.75|36.95|40.15|37.35|39.63|36.83|0
1658297100000|2022-07-20 06:05:00|39.7|36.9|40.07|37.27|40.11|37.31|39.66|36.86|0
1658297400000|2022-07-20 06:10:00|40.03|37.23|39.68|36.88|40.03|37.23|39.66|36.86|0
1658297700000|2022-07-20 06:15:00|39.7|36.9|39.58|36.78|39.98|37.18|39.58|36.78|0
1658298000000|2022-07-20 06:20:00|39.6|36.8|39.46|36.66|39.74|36.94|39.26|36.46|0
1658298300000|2022-07-20 06:25:00|39.48|36.68|39.9|37.1|39.96|37.16|39.34|36.54|0
1658298600000|2022-07-20 06:30:00|39.86|37.06|39.98|37.18|40.02|37.22|39.8|37|0
1658298900000|2022-07-20 06:35:00|39.94|37.14|40.1|37.3|40.1|37.3|39.66|36.86|0
1658299200000|2022-07-20 06:40:00|40.18|37.38|39.94|37.14|40.22|37.42|39.74|36.94|0
1658299500000|2022-07-20 06:45:00|39.9|37.1|40.26|37.46|40.38|37.58|39.82|37.02|0
1658299800000|2022-07-20 06:50:00|40.22|37.42|39.93|37.13|40.3|37.5|39.81|37.01|0
1658300100000|2022-07-20 06:55:00|39.97|37.17|39.85|37.05|40.06|37.26|39.83|37.03|0
1658300400000|2022-07-20 07:00:00|39.69|36.89|39.61|36.81|39.69|36.89|38.81|36.01|0
1658300700000|2022-07-20 07:05:00|39.37|36.97|40.06|37.66|40.3|37.9|39.29|36.89|0
1658301000000|2022-07-20 07:10:00|40.1|37.7|39.61|37.21|40.18|37.78|39.51|37.11|0
1658301300000|2022-07-20 07:15:00|39.53|37.13|39.81|37.41|39.93|37.53|39.02|36.62|0
1658301600000|2022-07-20 07:20:00|39.77|37.37|39.6|37.2|40.42|38.02|39.6|37.2|0
1658301900000|2022-07-20 07:25:00|39.4|37|39.14|36.74|39.58|37.18|39.04|36.64|0
1658302200000|2022-07-20 07:30:00|39.12|36.72|38.52|36.12|39.5|37.1|38.48|36.08|0
1658302500000|2022-07-20 07:35:00|38.48|36.08|37.85|35.45|38.52|36.12|37.81|35.41|0
1658302800000|2022-07-20 07:40:00|37.81|35.41|37.38|34.98|38.13|35.73|37.35|34.95|0
1658303100000|2022-07-20 07:45:00|37.35|34.95|37.54|35.14|37.69|35.29|37.19|34.79|0
1658303400000|2022-07-20 07:50:00|37.46|35.06|37.77|35.37|37.89|35.49|37.34|34.94|0
1658303700000|2022-07-20 07:55:00|37.89|35.49|37.38|34.98|38|35.6|37.3|34.9|0
1658304000000|2022-07-20 08:00:00|37.34|34.94|38.28|35.88|38.32|35.92|37.26|34.86|0
1658304300000|2022-07-20 08:05:00|38.3|35.9|38.61|36.21|38.63|36.23|38.04|35.64|0
1658304600000|2022-07-20 08:10:00|38.59|36.19|38.59|36.19|38.95|36.55|38.51|36.11|0
1658304900000|2022-07-20 08:15:00|38.55|36.15|38.31|35.91|38.79|36.39|38.31|35.91|0
1658305200000|2022-07-20 08:20:00|38.27|35.87|37.92|35.52|38.39|35.99|37.84|35.44|0
1658305500000|2022-07-20 08:25:00|37.84|35.44|38.19|35.79|38.19|35.79|37.7|35.3|0
1658305800000|2022-07-20 08:30:00|38.13|35.73|38.15|35.75|38.33|35.93|38.01|35.61|0
1658306100000|2022-07-20 08:35:00|38.23|35.83|37.99|35.59|38.27|35.87|37.91|35.51|0
1658306400000|2022-07-20 08:40:00|38.01|35.61|38.03|35.63|38.23|35.83|37.97|35.57|0
1658306700000|2022-07-20 08:45:00|38.07|35.67|37.68|35.28|38.07|35.67|37.37|34.97|0
1658307000000|2022-07-20 08:50:00|37.66|35.26|37.54|35.14|37.66|35.26|37.35|34.95|0
1658307300000|2022-07-20 08:55:00|37.56|35.16|37.75|35.35|37.79|35.39|37.44|35.04|0
1658307600000|2022-07-20 09:00:00|37.71|35.31|38.1|35.7|38.3|35.9|37.71|35.31|0
1658307900000|2022-07-20 09:05:00|38.14|35.74|38.12|35.72|38.3|35.9|38.02|35.62|0
1658308200000|2022-07-20 09:10:00|38.1|35.7|38.12|35.72|38.3|35.9|38.02|35.62|0
1658308500000|2022-07-20 09:15:00|38.14|35.74|38.1|35.7|38.26|35.86|37.96|35.56|0
1658308800000|2022-07-20 09:20:00|38.08|35.68|38.06|35.66|38.22|35.82|37.79|35.39|0
1658309100000|2022-07-20 09:25:00|38.1|35.7|37.78|35.38|38.14|35.74|37.75|35.35|0
1658309400000|2022-07-20 09:30:00|37.82|35.42|37.94|35.54|38.06|35.66|37.67|35.27|0
1658309700000|2022-07-20 09:35:00|37.98|35.58|38.41|36.01|38.41|36.01|37.94|35.54|0
1658310000000|2022-07-20 09:40:00|38.39|35.99|38.21|35.81|38.49|36.09|38.09|35.69|0
1658310300000|2022-07-20 09:45:00|38.23|35.83|38.21|35.81|38.27|35.87|38.05|35.65|0
1658310600000|2022-07-20 09:50:00|38.17|35.77|38.54|36.14|38.54|36.14|38.17|35.77|0
1658310900000|2022-07-20 09:55:00|38.52|36.12|38.25|35.85|38.6|36.2|38.17|35.77|0
1658311200000|2022-07-20 10:00:00|38.21|35.81|37.97|35.57|38.4|36|37.79|35.39|0
1658311500000|2022-07-20 10:05:00|38.09|35.69|37.79|35.39|38.24|35.84|37.79|35.39|0
1658311800000|2022-07-20 10:10:00|37.85|35.45|37.85|35.45|37.85|35.45|37.64|35.24|0
1658312100000|2022-07-20 10:15:00|37.83|35.43|38.26|35.86|38.26|35.86|37.81|35.41|0
1658312400000|2022-07-20 10:20:00|38.28|35.88|38.24|35.84|38.36|35.96|38.06|35.66|0
1658312700000|2022-07-20 10:25:00|38.28|35.88|37.89|35.49|38.4|36|37.89|35.49|0
1658313000000|2022-07-20 10:30:00|37.85|35.45|36.35|33.95|37.92|35.52|36.35|33.95|0
1658313300000|2022-07-20 10:35:00|36.29|33.89|35.78|33.38|36.73|34.33|35.78|33.38|0
1658313600000|2022-07-20 10:40:00|35.82|33.42|36.08|33.68|36.38|33.98|35.37|32.97|0
1658313900000|2022-07-20 10:45:00|36|33.6|35.26|32.86|36|33.6|34.93|32.53|0
1658314200000|2022-07-20 10:50:00|35.3|32.9|35.68|33.28|35.82|33.42|35.26|32.86|0
1658314500000|2022-07-20 10:55:00|35.67|33.27|36|33.6|36.26|33.86|35.55|33.15|0
1658314800000|2022-07-20 11:00:00|36.08|33.68|36|33.6|36.23|33.83|35.96|33.56|0
1658315100000|2022-07-20 11:05:00|36.04|33.64|35.89|33.49|36.34|33.94|35.89|33.49|0
1658315400000|2022-07-20 11:10:00|35.92|33.52|35.77|33.37|36.04|33.64|35.59|33.19|0
1658315700000|2022-07-20 11:15:00|35.74|33.34|35.77|33.37|35.77|33.37|35.44|33.04|0
1658316000000|2022-07-20 11:20:00|35.81|33.41|36.14|33.74|36.18|33.78|35.81|33.41|0
1658316300000|2022-07-20 11:25:00|36.18|33.78|36.31|33.91|36.33|33.93|36.03|33.63|0
1658316600000|2022-07-20 11:30:00|36.29|33.89|36.26|33.86|36.37|33.97|35.99|33.59|0
1658316900000|2022-07-20 11:35:00|36.18|33.78|36.07|33.67|36.18|33.78|35.84|33.44|0
1658317200000|2022-07-20 11:40:00|36.08|33.68|35.58|33.18|36.08|33.68|35.58|33.18|0
1658317500000|2022-07-20 11:45:00|35.47|33.07|35.61|33.21|35.76|33.36|35.41|33.01|0
1658317800000|2022-07-20 11:50:00|35.65|33.25|35.73|33.33|35.8|33.4|35.43|33.03|0
1658318100000|2022-07-20 11:55:00|35.74|33.34|35.72|33.32|35.87|33.47|35.65|33.25|0
1658318400000|2022-07-20 12:00:00|35.65|33.25|35.87|33.47|36.06|33.66|35.65|33.25|0
1658318700000|2022-07-20 12:05:00|35.83|33.43|36.74|34.34|36.78|34.38|35.65|33.25|0
1658319000000|2022-07-20 12:10:00|36.7|34.3|36.78|34.38|36.85|34.45|36.59|34.19|0
1658319300000|2022-07-20 12:15:00|36.85|34.45|36.49|34.09|36.85|34.45|36.43|34.03|0
1658319600000|2022-07-20 12:20:00|36.47|34.07|35.05|32.65|36.51|34.11|34.76|32.36|0
1658319900000|2022-07-20 12:25:00|35.2|32.8|35.31|32.91|35.49|33.09|34.9|32.5|0
1658320200000|2022-07-20 12:30:00|35.27|32.87|35.68|33.28|35.9|33.5|35.09|32.69|0
1658320500000|2022-07-20 12:35:00|35.71|33.31|35.19|32.79|35.71|33.31|34.97|32.57|0
1658320800000|2022-07-20 12:40:00|35.27|32.87|35.45|33.05|35.56|33.16|34.97|32.57|0
1658321100000|2022-07-20 12:45:00|35.41|33.01|36.05|33.65|36.09|33.69|35.34|32.94|0
1658321400000|2022-07-20 12:50:00|35.88|33.48|36.18|33.78|36.84|34.44|35.62|33.22|0
1658321700000|2022-07-20 12:55:00|36.25|33.85|36.03|33.63|36.29|33.89|36.03|33.63|0
1658322000000|2022-07-20 13:00:00|35.99|33.59|36.18|33.78|36.48|34.08|35.95|33.55|0
1658322300000|2022-07-20 13:05:00|36.21|33.81|36.06|33.66|36.4|34|36.06|33.66|0
1658322600000|2022-07-20 13:10:00|36.1|33.7|35.83|33.43|36.21|33.81|35.83|33.43|0
1658322900000|2022-07-20 13:15:00|35.8|33.4|36.4|34|36.47|34.07|35.8|33.4|0
1658323200000|2022-07-20 13:20:00|36.32|33.92|36.66|34.26|36.85|34.45|36.25|33.85|0
1658323500000|2022-07-20 13:25:00|36.7|34.3|36.85|34.45|36.97|34.57|36.47|34.07|0
1658323800000|2022-07-20 13:30:00|36.74|34.34|36.43|34.03|36.81|34.41|35.57|33.17|0
1658324100000|2022-07-20 13:35:00|36.62|34.22|37.16|34.76|37.54|35.14|36.62|34.22|0
1658324400000|2022-07-20 13:40:00|37.12|34.72|36.96|34.56|37.43|35.03|36.51|34.11|0
1658324700000|2022-07-20 13:45:00|37.16|34.76|36.58|34.18|37.23|34.83|36.2|33.8|0
1658325000000|2022-07-20 13:50:00|36.54|34.14|36.16|33.76|37.12|34.72|36.12|33.72|0
1658325300000|2022-07-20 13:55:00|36.09|33.69|35.38|32.98|36.46|34.06|35.19|32.79|0
1658325600000|2022-07-20 14:00:00|35.3|32.9|35.67|33.27|35.9|33.5|35.04|32.64|0
1658325900000|2022-07-20 14:05:00|35.71|33.31|35.61|33.21|35.97|33.57|34.73|32.33|0
1658326200000|2022-07-20 14:10:00|35.64|33.24|35.98|33.58|36.06|33.66|35.57|33.17|0
1658326500000|2022-07-20 14:15:00|35.91|33.51|35.79|33.39|35.91|33.51|35.38|32.98|0
1658326800000|2022-07-20 14:20:00|35.83|33.43|36.89|34.49|36.89|34.49|35.75|33.35|0
1658327100000|2022-07-20 14:25:00|36.85|34.45|37.9|35.5|37.98|35.58|36.85|34.45|0
1658327400000|2022-07-20 14:30:00|37.98|35.58|39.05|36.65|39.29|36.89|37.78|35.38|0
1658327700000|2022-07-20 14:35:00|39.09|36.69|38.87|36.47|40.7|38.3|38.5|36.1|0
1658328000000|2022-07-20 14:40:00|38.83|36.43|38.75|36.35|38.83|36.43|38.15|35.75|0
1658328300000|2022-07-20 14:45:00|38.67|36.27|39.92|37.52|40.13|37.73|38.67|36.27|0
1658328600000|2022-07-20 14:50:00|39.84|37.44|41.23|38.83|41.53|39.13|39.76|37.36|0
1658328900000|2022-07-20 14:55:00|41.28|38.88|41.61|39.21|41.61|39.21|40.9|38.5|0
1658329200000|2022-07-20 15:00:00|41.7|39.3|40.81|38.41|41.7|39.3|40.44|38.04|0
1658329500000|2022-07-20 15:05:00|40.85|38.45|41.45|39.05|41.58|39.18|40.48|38.08|0
1658329800000|2022-07-20 15:10:00|41.49|39.09|41.15|38.75|41.58|39.18|41.07|38.67|0
1658330100000|2022-07-20 15:15:00|41.07|38.67|41.11|38.71|41.28|38.88|40.86|38.46|0
1658330400000|2022-07-20 15:20:00|41.15|38.75|40.22|37.82|41.24|38.84|40.01|37.61|0
1658330700000|2022-07-20 15:25:00|40.26|37.86|40.75|38.35|40.92|38.52|40.09|37.69|0
1658331000000|2022-07-20 15:30:00|40.79|38.39|41.4|39|41.48|39.08|40.59|38.19|0
1658331300000|2022-07-20 15:35:00|41.36|38.96|40.73|38.33|41.74|39.34|40.36|37.96|0
1658331600000|2022-07-20 15:40:00|40.69|38.29|40.98|38.58|41.06|38.66|40.32|37.92|0
1658331900000|2022-07-20 15:45:00|41.06|38.66|41.27|38.87|41.48|39.08|41.02|38.62|0
1658332200000|2022-07-20 15:50:00|41.23|38.83|42.11|39.71|42.33|39.93|41.23|38.83|0
1658332500000|2022-07-20 15:55:00|42.03|39.63|42.03|39.63|42.37|39.97|41.77|39.37|0
1658332800000|2022-07-20 16:00:00|41.98|39.58|42.28|39.88|42.36|39.96|41.86|39.46|0
1658333100000|2022-07-20 16:05:00|42.19|39.79|42.88|40.48|42.96|40.56|42.15|39.75|0
1658333400000|2022-07-20 16:10:00|42.79|40.39|42.92|40.52|43.05|40.65|42.62|40.22|0
1658333700000|2022-07-20 16:15:00|42.88|40.48|42.66|40.26|42.96|40.56|42.1|39.7|0
1658334000000|2022-07-20 16:20:00|42.7|40.3|42.57|40.17|42.75|40.35|42.32|39.92|0
1658334300000|2022-07-20 16:25:00|42.53|40.13|41.68|39.28|42.62|40.22|41.64|39.24|0
1658334600000|2022-07-20 16:30:00|41.64|39.24|42.27|39.87|42.27|39.87|41.64|39.24|0
1658334900000|2022-07-20 16:35:00|42.23|39.83|42.06|39.66|42.53|40.13|42.01|39.61|0
1658335200000|2022-07-20 16:40:00|42.14|39.74|40.21|37.33|42.27|39.87|39.81|37.29|0
1658335500000|2022-07-20 16:45:00|40.17|37.29|38.84|35.96|40.17|37.29|38.48|35.6|0
1658335800000|2022-07-20 16:50:00|38.88|36|40.1|37.22|40.35|37.47|38.6|35.72|0
1658336100000|2022-07-20 16:55:00|40.02|37.14|40.55|37.67|40.9|38.02|39.86|36.98|0
1658336400000|2022-07-20 17:00:00|40.51|37.63|38.69|36.29|40.59|37.79|38.53|36.13|0
1658336700000|2022-07-20 17:05:00|38.65|36.25|38.41|35.53|39.33|36.93|37.59|34.83|0
1658337000000|2022-07-20 17:10:00|38.22|35.34|37.77|34.89|39.06|36.18|37.05|34.17|0
1658337300000|2022-07-20 17:15:00|37.69|34.81|38.63|35.75|38.67|35.79|37.42|34.54|0
1658337600000|2022-07-20 17:20:00|38.74|35.86|38.27|35.39|38.74|35.86|38.08|35.2|0
1658337900000|2022-07-20 17:25:00|38.23|35.35|39.46|36.58|39.5|36.62|38.07|35.19|0
1658338200000|2022-07-20 17:30:00|39.42|36.54|40.11|37.23|40.43|37.55|38.98|36.1|0
1658338500000|2022-07-20 17:35:00|40.02|37.14|39.82|36.94|40.02|37.14|39.26|36.38|0
1658338800000|2022-07-20 17:40:00|39.78|36.9|39.58|36.7|40.15|37.27|39.42|36.54|0
1658339100000|2022-07-20 17:45:00|39.66|36.78|39.38|36.5|40.6|37.72|38.54|35.66|0
1658339400000|2022-07-20 17:50:00|39.34|36.46|39.38|36.5|39.79|36.91|39.22|36.34|0
1658339700000|2022-07-20 17:55:00|39.4|36.52|38.1|35.22|39.46|36.58|37.96|35.08|0
1658340000000|2022-07-20 18:00:00|38.12|35.24|39.6|36.72|39.6|36.72|38.12|35.24|0
1658340300000|2022-07-20 18:05:00|39.64|36.76|39.96|37.08|39.96|37.08|39.28|36.4|0
1658340600000|2022-07-20 18:10:00|39.92|37.04|39.71|36.83|39.96|37.08|39.2|36.32|0
1658340900000|2022-07-20 18:15:00|39.67|36.79|40.08|37.2|40.16|37.28|39.19|36.31|0
1658341200000|2022-07-20 18:20:00|40.16|37.28|40.81|38.41|40.85|38.41|39.95|37.07|0
1658341500000|2022-07-20 18:25:00|40.77|38.37|41.39|38.99|41.64|39.24|40.69|38.29|0
1658341800000|2022-07-20 18:30:00|41.44|39.04|41.56|39.16|41.6|39.2|40.9|38.5|0
1658342100000|2022-07-20 18:35:00|41.52|39.12|41.94|39.54|41.94|39.54|41.31|38.91|0
1658342400000|2022-07-20 18:40:00|41.98|39.58|41.72|39.32|41.98|39.58|41.35|38.95|0
1658342700000|2022-07-20 18:45:00|41.77|39.37|41.93|39.53|41.93|39.53|41.43|39.03|0
1658343000000|2022-07-20 18:50:00|41.98|39.58|40.35|37.95|41.98|39.58|40.27|37.87|0
1658343300000|2022-07-20 18:55:00|40.31|37.91|41.36|38.96|41.59|39.19|39.99|37.59|0
1658343600000|2022-07-20 19:00:00|41.34|38.94|42.78|40.38|42.82|40.42|41.09|38.69|0
1658343900000|2022-07-20 19:05:00|42.82|40.42|42.48|40.08|43.25|40.85|42.31|39.91|0
1658344200000|2022-07-20 19:10:00|42.52|40.12|42.6|40.2|43.08|40.68|42.35|39.95|0
1658344500000|2022-07-20 19:15:00|42.73|40.33|43.12|40.72|43.33|40.93|42.48|40.08|0
1658344800000|2022-07-20 19:20:00|43.07|40.67|42.47|40.07|43.25|40.85|42.26|39.86|0
1658345100000|2022-07-20 19:25:00|42.52|40.12|43.42|41.02|43.46|41.06|42.52|40.12|0
1658345400000|2022-07-20 19:30:00|43.46|41.06|42.93|40.53|43.55|41.15|42.13|39.73|0
1658345700000|2022-07-20 19:35:00|42.84|40.44|42.9|40.5|43.28|40.88|41.92|39.52|0
1658346000000|2022-07-20 19:40:00|42.81|40.41|43.67|41.27|43.97|41.57|42.68|40.28|0
1658346300000|2022-07-20 19:45:00|43.58|41.18|43.37|40.97|43.89|41.49|42.89|40.49|0
1658346600000|2022-07-20 19:50:00|43.67|41.27|42.59|40.19|43.97|41.57|42.34|39.94|0
1658346900000|2022-07-20 19:55:00|42.72|40.32|42.47|40.07|42.98|40.58|42.17|39.77|0
1658347200000|2022-07-20 20:00:00|42.64|40.24|42.98|40.58|43.36|40.96|42.59|40.19|0
1658347500000|2022-07-20 20:05:00|42.93|40.53|42.93|40.53|43.23|40.83|42.55|40.15|0
1658347800000|2022-07-20 20:10:00|42.8|40.4|42.04|39.64|42.89|40.49|41.87|39.47|0
1658348100000|2022-07-20 20:15:00|42.28|39.48|41.8|39|42.37|39.57|41.36|38.56|0
1658348400000|2022-07-20 20:20:00|41.82|39.02|41.86|39.06|42.07|39.27|41.67|38.87|0
1658348700000|2022-07-20 20:25:00|41.84|39.04|41.69|38.89|41.9|39.1|41.48|38.68|0
1658349000000|2022-07-20 20:30:00|41.65|38.85|41.56|38.76|41.82|39.02|41.44|38.64|0
1658349300000|2022-07-20 20:35:00|41.58|38.78|41.27|38.47|41.65|38.85|41.27|38.47|0
1658349600000|2022-07-20 20:40:00|41.33|38.53|41.56|38.76|41.73|38.93|41.27|38.47|0
1658349900000|2022-07-20 20:45:00|41.58|38.78|41.39|38.59|41.69|38.89|41.39|38.59|0
1658350200000|2022-07-20 20:50:00|41.35|38.55|41.35|38.55|41.48|38.68|41.27|38.47|0
1658350500000|2022-07-20 20:55:00|41.31|38.51|41.31|38.51|41.35|38.55|41.29|38.49|0
1658350800000|2022-07-20 21:00:00|41.34|38.54|41.38|38.58|41.4|38.6|41.3|38.5|0
1658351100000|2022-07-20 21:05:00|41.37|38.57|41.39|38.59|41.47|38.67|41.26|38.46|0
1658351400000|2022-07-20 21:10:00|41.4|38.6|41.32|38.52|41.4|38.6|41.28|38.48|0
1658351700000|2022-07-20 21:15:00|41.3|38.5|41.33|38.53|41.33|38.53|41.3|38.5|0
1658352000000|2022-07-20 21:20:00|41.32|38.52|41.34|38.54|41.35|38.55|41.31|38.51|0
1658352300000|2022-07-20 21:25:00|41.41|38.61|41.56|38.76|41.59|38.79|41.37|38.57|0
1658352600000|2022-07-20 21:30:00|41.57|38.77|41.67|38.87|41.67|38.87|41.57|38.77|0
1658352900000|2022-07-20 21:35:00|41.61|38.81|41.98|39.18|41.98|39.18|41.59|38.79|0
1658353200000|2022-07-20 21:40:00|41.88|39.08|41.91|39.11|41.91|39.11|41.68|38.88|0
1658353500000|2022-07-20 21:45:00|41.96|39.16|42|39.2|42.02|39.22|41.96|39.16|0
1658353800000|2022-07-20 21:50:00|42.02|39.22|41.78|38.98|42.02|39.22|41.78|38.98|0
1658354100000|2022-07-20 21:55:00|41.8|39|41.56|38.76|41.86|39.06|41.56|38.76|0
1658354400000|2022-07-20 22:00:00|41.48|38.68|41.46|38.66|41.67|38.87|41.21|38.41|0
1658354700000|2022-07-20 22:05:00|41.5|38.7|41.33|38.53|41.58|38.78|41.25|38.45|0
1658355000000|2022-07-20 22:10:00|41.35|38.55|41.41|38.61|41.5|38.7|41.27|38.47|0
1658355300000|2022-07-20 22:15:00|41.37|38.57|40.81|38.01|41.37|38.57|40.77|37.97|0
1658355600000|2022-07-20 22:20:00|40.79|37.99|40.91|38.11|40.92|38.12|40.63|37.83|0
1658355900000|2022-07-20 22:25:00|40.96|38.16|41.16|38.36|41.33|38.53|40.93|38.13|0
1658356200000|2022-07-20 22:30:00|41.2|38.4|41.18|38.38|41.37|38.57|40.97|38.17|0
1658356500000|2022-07-20 22:35:00|41.16|38.36|40.67|37.87|41.16|38.36|40.67|37.87|0
1658356800000|2022-07-20 22:40:00|40.71|37.91|40.62|37.82|40.87|38.07|40.62|37.82|0
1658357100000|2022-07-20 22:45:00|40.64|37.84|40.87|38.07|40.97|38.17|40.62|37.82|0
1658357400000|2022-07-20 22:50:00|40.74|37.94|40.7|37.9|40.74|37.94|40.62|37.82|0
1658357700000|2022-07-20 22:55:00|40.74|37.94|40.86|38.06|40.95|38.15|40.66|37.86|0
1658358000000|2022-07-20 23:00:00|40.91|38.11|40.84|38.04|40.95|38.15|40.82|38.02|0
1658358300000|2022-07-20 23:05:00|40.82|38.02|41.23|38.43|41.27|38.47|40.82|38.02|0
1658358600000|2022-07-20 23:10:00|41.19|38.39|41.11|38.31|41.25|38.45|40.98|38.18|0
1658358900000|2022-07-20 23:15:00|41.13|38.33|41.35|38.55|41.35|38.55|41.13|38.33|0
1658359200000|2022-07-20 23:20:00|41.31|38.51|41.77|38.97|41.81|39.01|41.29|38.49|0
1658359500000|2022-07-20 23:25:00|41.81|39.01|41.85|39.05|42.02|39.22|41.79|38.99|0
1658359800000|2022-07-20 23:30:00|41.81|39.01|41.93|39.13|41.93|39.13|41.64|38.84|0
1658360100000|2022-07-20 23:35:00|41.97|39.17|41.76|38.96|41.97|39.17|41.76|38.96|0
1658360400000|2022-07-20 23:40:00|41.72|38.92|41.8|39|41.84|39.04|41.57|38.77|0
1658360700000|2022-07-20 23:45:00|41.78|38.98|41.95|39.15|42.03|39.23|41.76|38.96|0
1658361000000|2022-07-20 23:50:00|41.93|39.13|42.14|39.34|42.22|39.42|41.88|39.08|0
1658361300000|2022-07-20 23:55:00|42.16|39.36|41.67|38.87|42.18|39.38|41.67|38.87|0
1658361600000|2022-07-21 00:00:00|41.59|38.79|41.18|38.38|41.59|38.79|41.01|38.21|0
1658361900000|2022-07-21 00:05:00|41.22|38.42|40.93|38.13|41.22|38.42|40.8|38|0
1658362200000|2022-07-21 00:10:00|40.89|38.09|41.01|38.21|41.05|38.25|40.68|37.88|0
1658362500000|2022-07-21 00:15:00|41.05|38.25|40.53|37.73|41.17|38.37|40.53|37.73|0
1658362800000|2022-07-21 00:20:00|40.61|37.81|40.75|37.95|40.75|37.95|40.37|37.57|0
1658363100000|2022-07-21 00:25:00|40.77|37.97|40.79|37.99|40.87|38.07|40.53|37.73|0
1658363400000|2022-07-21 00:30:00|40.77|37.97|40.71|37.91|40.94|38.14|40.61|37.81|0
1658363700000|2022-07-21 00:35:00|40.65|37.85|40.89|38.09|41.1|38.3|40.65|37.85|0
1658364000000|2022-07-21 00:40:00|40.91|38.11|40.81|38.01|40.97|38.17|40.71|37.91|0
1658364300000|2022-07-21 00:45:00|40.85|38.05|41.14|38.34|41.22|38.42|40.85|38.05|0
1658364600000|2022-07-21 00:50:00|41.1|38.3|41.2|38.4|41.3|38.5|41.05|38.25|0
1658364900000|2022-07-21 00:55:00|41.22|38.42|41.34|38.54|41.51|38.71|41.22|38.42|0
1658365200000|2022-07-21 01:00:00|41.3|38.5|40.91|38.11|41.3|38.5|40.91|38.11|0
1658365500000|2022-07-21 01:05:00|40.86|38.06|40.7|37.9|40.86|38.06|40.35|37.55|0
1658365800000|2022-07-21 01:10:00|40.72|37.92|40.74|37.94|40.88|38.08|40.52|37.72|0
1658366100000|2022-07-21 01:15:00|40.76|37.96|40.8|38|41.05|38.25|40.68|37.88|0
1658366400000|2022-07-21 01:20:00|40.78|37.98|40.63|37.83|40.84|38.04|40.51|37.71|0
1658366700000|2022-07-21 01:25:00|40.59|37.79|39.54|36.74|40.59|37.79|39.54|36.74|0
1658367000000|2022-07-21 01:30:00|39.58|36.78|40.26|37.46|40.26|37.46|39.5|36.7|0
1658367300000|2022-07-21 01:35:00|40.31|37.51|40.59|37.79|40.61|37.81|40.22|37.42|0
1658367600000|2022-07-21 01:40:00|40.53|37.73|40.59|37.79|40.83|38.03|40.51|37.71|0
1658367900000|2022-07-21 01:45:00|40.63|37.83|40.44|37.64|40.63|37.83|40.1|37.3|0
1658368200000|2022-07-21 01:50:00|40.46|37.66|40.18|37.38|40.46|37.66|40.1|37.3|0
1658368500000|2022-07-21 01:55:00|40.22|37.42|40.4|37.6|40.46|37.66|40.18|37.38|0
1658368800000|2022-07-21 02:00:00|40.38|37.58|40.7|37.9|40.71|37.91|40.18|37.38|0
1658369100000|2022-07-21 02:05:00|40.79|37.99|40.66|37.86|41.03|38.23|40.58|37.78|0
1658369400000|2022-07-21 02:10:00|40.7|37.9|40.87|38.07|40.99|38.19|40.66|37.86|0
1658369700000|2022-07-21 02:15:00|40.91|38.11|40.91|38.11|41.07|38.27|40.8|38|0
1658370000000|2022-07-21 02:20:00|40.95|38.15|40.92|38.12|41.19|38.39|40.9|38.1|0
1658370300000|2022-07-21 02:25:00|40.9|38.1|41.03|38.23|41.11|38.31|40.9|38.1|0
1658370600000|2022-07-21 02:30:00|41.01|38.21|41.07|38.27|41.13|38.33|40.84|38.04|0
1658370900000|2022-07-21 02:35:00|41.11|38.31|41.15|38.35|41.19|38.39|41.02|38.22|0
1658371200000|2022-07-21 02:40:00|41.13|38.33|41.06|38.26|41.19|38.39|41.06|38.26|0
1658371500000|2022-07-21 02:45:00|41.02|38.22|40.94|38.14|41.25|38.45|40.9|38.1|0
1658371800000|2022-07-21 02:50:00|40.9|38.1|40.9|38.1|41.02|38.22|40.73|37.93|0
1658372100000|2022-07-21 02:55:00|40.85|38.05|40.89|38.09|40.94|38.14|40.77|37.97|0
1658372400000|2022-07-21 03:00:00|40.91|38.11|41.02|38.22|41.02|38.22|40.73|37.93|0
1658372700000|2022-07-21 03:05:00|41.06|38.26|41.1|38.3|41.14|38.34|40.89|38.09|0
1658373000000|2022-07-21 03:10:00|41.14|38.34|41.51|38.71|41.55|38.75|41.06|38.26|0
1658373300000|2022-07-21 03:15:00|41.55|38.75|41.38|38.58|41.59|38.79|41.3|38.5|0
1658373600000|2022-07-21 03:20:00|41.36|38.56|41.22|38.42|41.43|38.63|41.14|38.34|0
1658373900000|2022-07-21 03:25:00|41.18|38.38|41.17|38.37|41.26|38.46|41.09|38.29|0
1658374200000|2022-07-21 03:30:00|41.19|38.39|41.05|38.25|41.38|38.58|41.01|38.21|0
1658374500000|2022-07-21 03:35:00|41.03|38.23|41.21|38.41|41.25|38.45|40.97|38.17|0
1658374800000|2022-07-21 03:40:00|41.17|38.37|41.17|38.37|41.25|38.45|41.05|38.25|0
1658375100000|2022-07-21 03:45:00|41.21|38.41|41.25|38.45|41.38|38.58|41.17|38.37|0
1658375400000|2022-07-21 03:50:00|41.21|38.41|41.5|38.7|41.5|38.7|41.21|38.41|0
1658375700000|2022-07-21 03:55:00|41.48|38.68|41.25|38.45|41.5|38.7|41.21|38.41|0
1658376000000|2022-07-21 04:00:00|41.29|38.49|41.25|38.45|41.62|38.82|41.25|38.45|0
1658376300000|2022-07-21 04:05:00|41.33|38.53|41.22|38.42|41.37|38.57|41.21|38.41|0
1658376600000|2022-07-21 04:10:00|41.25|38.45|41.16|38.36|41.25|38.45|41.04|38.24|0
1658376900000|2022-07-21 04:15:00|41.2|38.4|41.24|38.44|41.33|38.53|41.12|38.32|0
1658377200000|2022-07-21 04:20:00|41.2|38.4|40.87|38.07|41.2|38.4|40.87|38.07|0
1658377500000|2022-07-21 04:25:00|40.83|38.03|40.83|38.03|40.93|38.13|40.79|37.99|0
1658377800000|2022-07-21 04:30:00|40.87|38.07|41.28|38.48|41.41|38.61|40.83|38.03|0
1658378100000|2022-07-21 04:35:00|41.32|38.52|41.09|38.29|41.32|38.52|40.95|38.15|0
1658378400000|2022-07-21 04:40:00|41.11|38.31|41.44|38.64|41.44|38.64|41.07|38.27|0
1658378700000|2022-07-21 04:45:00|41.46|38.66|41.78|38.98|41.82|39.02|41.32|38.52|0
1658379000000|2022-07-21 04:50:00|41.82|39.02|42.07|39.27|42.26|39.46|41.82|39.02|0
1658379300000|2022-07-21 04:55:00|42.11|39.31|41.77|38.97|42.15|39.35|41.77|38.97|0
1658379600000|2022-07-21 05:00:00|41.73|38.93|41.6|38.8|41.86|39.06|41.48|38.68|0
1658379900000|2022-07-21 05:05:00|41.65|38.85|42.06|39.26|42.06|39.26|41.48|38.68|0
1658380200000|2022-07-21 05:10:00|42.11|39.31|41.96|39.16|42.27|39.47|41.89|39.09|0
1658380500000|2022-07-21 05:15:00|41.98|39.18|41.64|38.84|42.02|39.22|41.6|38.8|0
1658380800000|2022-07-21 05:20:00|41.68|38.88|41.89|39.09|41.98|39.18|41.6|38.8|0
1658381100000|2022-07-21 05:25:00|41.87|39.07|41.85|39.05|41.93|39.13|41.77|38.97|0
1658381400000|2022-07-21 05:30:00|41.89|39.09|41.87|39.07|42.18|39.38|41.85|39.05|0
1658381700000|2022-07-21 05:35:00|41.85|39.05|42.43|39.63|42.43|39.63|41.76|38.96|0
1658382000000|2022-07-21 05:40:00|42.48|39.68|42.56|39.76|42.77|39.97|42.39|39.59|0
1658382300000|2022-07-21 05:45:00|42.62|39.82|42.88|40.08|43.03|40.23|42.48|39.68|0
1658382600000|2022-07-21 05:50:00|42.9|40.1|43.41|40.61|44.02|41.22|42.86|40.06|0
1658382900000|2022-07-21 05:55:00|43.37|40.57|43.54|40.74|43.63|40.83|43.24|40.44|0
1658383200000|2022-07-21 06:00:00|43.58|40.78|43.37|40.57|43.76|40.96|43.28|40.48|0
1658383500000|2022-07-21 06:05:00|43.32|40.52|43.67|40.87|43.8|41|43.19|40.39|0
1658383800000|2022-07-21 06:10:00|43.71|40.91|43.9|41.1|43.93|41.13|43.54|40.74|0
1658384100000|2022-07-21 06:15:00|43.88|41.08|43.53|40.73|43.88|41.08|43.02|40.22|0
1658384400000|2022-07-21 06:20:00|43.58|40.78|43.02|40.22|43.62|40.82|42.97|40.17|0
1658384700000|2022-07-21 06:25:00|42.97|40.17|42.67|39.87|43.32|40.52|42.63|39.83|0
1658385000000|2022-07-21 06:30:00|42.59|39.79|41.93|39.13|42.67|39.87|41.91|39.11|0
1658385300000|2022-07-21 06:35:00|41.91|39.11|42.57|39.77|42.57|39.77|41.79|38.99|0
1658385600000|2022-07-21 06:40:00|42.52|39.72|42.37|39.57|42.59|39.79|42.33|39.53|0
1658385900000|2022-07-21 06:45:00|42.39|39.59|41.99|39.19|42.39|39.59|41.99|39.19|0
1658386200000|2022-07-21 06:50:00|42.04|39.24|42.14|39.34|42.33|39.53|41.78|38.98|0
1658386500000|2022-07-21 06:55:00|42.12|39.32|41.91|39.11|42.29|39.49|41.74|38.94|0
1658386800000|2022-07-21 07:00:00|41.95|39.15|42.29|38.93|42.4|39.25|41.7|38.66|0
1658387100000|2022-07-21 07:05:00|41.95|39.07|42.14|39.74|42.45|39.74|41.67|38.79|0
1658387400000|2022-07-21 07:10:00|42.17|39.77|42.83|40.43|43.15|40.75|42.04|39.64|0
1658387700000|2022-07-21 07:15:00|42.81|40.41|42.98|40.58|43.06|40.66|42.17|39.77|0
1658388000000|2022-07-21 07:20:00|43.02|40.62|43.06|40.66|43.47|41.07|42.76|40.36|0
1658388300000|2022-07-21 07:25:00|43.08|40.68|41.75|39.35|43.15|40.75|41.75|39.35|0
1658388600000|2022-07-21 07:30:00|41.83|39.43|41.25|38.85|41.96|39.56|40.96|38.56|0
1658388900000|2022-07-21 07:35:00|41.29|38.89|41.47|39.07|41.47|39.07|41.04|38.64|0
1658389200000|2022-07-21 07:40:00|41.58|39.18|41.16|38.76|41.68|39.28|41.08|38.68|0
1658389500000|2022-07-21 07:45:00|41.12|38.72|41.57|39.17|41.7|39.3|41.12|38.72|0
1658389800000|2022-07-21 07:50:00|41.62|39.22|41.72|39.32|41.74|39.34|41.28|38.88|0
1658390100000|2022-07-21 07:55:00|41.87|39.47|41.2|38.8|41.87|39.47|41.12|38.72|0
1658390400000|2022-07-21 08:00:00|41.26|38.86|40.91|38.51|41.41|39.01|40.83|38.43|0
1658390700000|2022-07-21 08:05:00|40.87|38.47|40.97|38.57|41.24|38.84|40.66|38.26|0
1658391000000|2022-07-21 08:10:00|41.01|38.61|40.95|38.55|41.28|38.88|40.8|38.4|0
1658391300000|2022-07-21 08:15:00|40.91|38.51|40.66|38.26|41.05|38.65|40.49|38.09|0
1658391600000|2022-07-21 08:20:00|40.62|38.22|39.92|37.52|40.82|38.42|39.84|37.44|0
1658391900000|2022-07-21 08:25:00|39.94|37.54|40.21|37.81|40.45|38.05|39.86|37.46|0
1658392200000|2022-07-21 08:30:00|40.25|37.85|40.82|38.42|40.86|38.46|40.06|37.66|0
1658392500000|2022-07-21 08:35:00|40.84|38.44|40.49|38.09|41.02|38.62|40.37|37.97|0
1658392800000|2022-07-21 08:40:00|40.53|38.13|39.82|37.42|40.69|38.29|39.6|37.2|0
1658393100000|2022-07-21 08:45:00|39.86|37.46|39.86|37.46|40.22|37.82|39.74|37.34|0
1658393400000|2022-07-21 08:50:00|39.9|37.5|39.94|37.54|40.18|37.78|39.82|37.42|0
1658393700000|2022-07-21 08:55:00|39.96|37.56|40.67|38.27|40.71|38.31|39.92|37.52|0
1658394000000|2022-07-21 09:00:00|40.69|38.29|40.34|37.94|40.69|38.29|40.14|37.74|0
1658394300000|2022-07-21 09:05:00|40.3|37.9|40.42|38.02|40.52|38.12|40.22|37.82|0
1658394600000|2022-07-21 09:10:00|40.44|38.04|40.79|38.39|40.79|38.39|40.44|38.04|0
1658394900000|2022-07-21 09:15:00|40.75|38.35|40.79|38.39|40.87|38.47|40.44|38.04|0
1658395200000|2022-07-21 09:20:00|40.81|38.41|40.91|38.51|41.08|38.68|40.77|38.37|0
1658395500000|2022-07-21 09:25:00|40.95|38.55|40.68|38.28|41.07|38.67|40.62|38.22|0
1658395800000|2022-07-21 09:30:00|40.64|38.24|40.66|38.26|40.74|38.34|40.46|38.06|0
1658396100000|2022-07-21 09:35:00|40.68|38.28|40.74|38.34|40.74|38.34|40.31|37.91|0
1658396400000|2022-07-21 09:40:00|40.72|38.32|40.9|38.5|41.09|38.69|40.58|38.18|0
1658396700000|2022-07-21 09:45:00|40.95|38.55|41.03|38.63|41.15|38.75|40.74|38.34|0
1658397000000|2022-07-21 09:50:00|41.11|38.71|41.38|38.98|41.46|39.06|40.86|38.46|0
1658397300000|2022-07-21 09:55:00|41.36|38.96|41.64|39.24|41.64|39.24|40.83|38.43|0
1658397600000|2022-07-21 10:00:00|41.68|39.28|41.85|39.45|42.02|39.62|41.45|39.05|0
1658397900000|2022-07-21 10:05:00|41.79|39.39|42.1|39.7|42.1|39.7|41.43|39.03|0
1658398200000|2022-07-21 10:10:00|42.14|39.74|42.04|39.64|42.19|39.79|41.85|39.45|0
1658398500000|2022-07-21 10:15:00|42.06|39.66|42.27|39.87|42.39|39.99|41.81|39.41|0
1658398800000|2022-07-21 10:20:00|42.31|39.91|42.18|39.78|42.56|40.16|42.18|39.78|0
1658399100000|2022-07-21 10:25:00|42.22|39.82|42.26|39.86|42.56|40.16|42.16|39.76|0
1658399400000|2022-07-21 10:30:00|42.31|39.91|42.41|40.01|42.43|40.03|42.14|39.74|0
1658399700000|2022-07-21 10:35:00|42.39|39.99|42.18|39.78|42.41|40.01|42.05|39.65|0
1658400000000|2022-07-21 10:40:00|42.22|39.82|41.46|39.06|42.22|39.82|41.36|38.96|0
1658400300000|2022-07-21 10:45:00|41.38|38.98|41.13|38.73|41.55|39.15|41.13|38.73|0
1658400600000|2022-07-21 10:50:00|41.15|38.75|41.02|38.62|41.3|38.9|40.98|38.58|0
1658400900000|2022-07-21 10:55:00|40.98|38.58|41.25|38.85|41.46|39.06|40.84|38.44|0
1658401200000|2022-07-21 11:00:00|41.29|38.89|41.25|38.85|41.42|39.02|41.13|38.73|0
1658401500000|2022-07-21 11:05:00|41.23|38.83|41.64|39.24|41.71|39.31|41.04|38.64|0
1658401800000|2022-07-21 11:10:00|41.62|39.22|41.54|39.14|41.62|39.22|41.25|38.85|0
1658402100000|2022-07-21 11:15:00|41.5|39.1|41.5|39.1|41.83|39.43|41.45|39.05|0
1658402400000|2022-07-21 11:20:00|41.52|39.12|40.91|38.51|41.62|39.22|40.91|38.51|0
1658402700000|2022-07-21 11:25:00|40.87|38.47|41.14|38.74|41.2|38.8|40.83|38.43|0
1658403000000|2022-07-21 11:30:00|41.08|38.68|41.32|38.92|41.45|39.05|40.99|38.59|0
1658403300000|2022-07-21 11:35:00|41.34|38.94|40.62|38.22|41.41|39.01|40.58|38.18|0
1658403600000|2022-07-21 11:40:00|40.64|38.24|40.38|37.98|40.95|38.55|40.29|37.89|0
1658403900000|2022-07-21 11:45:00|40.33|37.93|41.05|38.65|41.05|38.65|40.29|37.89|0
1658404200000|2022-07-21 11:50:00|41.07|38.67|41.32|38.92|41.32|38.92|40.87|38.47|0
1658404500000|2022-07-21 11:55:00|41.28|38.88|41.05|38.65|41.28|38.88|40.9|38.5|0
1658404800000|2022-07-21 12:00:00|41.03|38.63|41.48|39.08|41.61|39.21|40.99|38.59|0
1658405100000|2022-07-21 12:05:00|41.52|39.12|41.65|39.25|42.03|39.63|41.4|39|0
1658405400000|2022-07-21 12:10:00|41.69|39.29|41.27|38.87|41.82|39.42|41.27|38.87|0
1658405700000|2022-07-21 12:15:00|41.33|38.93|42.86|39.5|42.92|39.56|40.1|37.24|0
1658406000000|2022-07-21 12:20:00|42.84|39.48|43.18|39.82|43.95|40.59|42.84|39.48|0
1658406300000|2022-07-21 12:25:00|43.14|39.78|42.54|39.18|43.14|39.78|42.29|38.93|0
1658406600000|2022-07-21 12:30:00|42.56|39.2|43.6|40.24|43.62|40.26|42.25|38.89|0
1658406900000|2022-07-21 12:35:00|43.69|40.33|44.31|40.95|44.31|40.95|43.18|39.82|0
1658407200000|2022-07-21 12:40:00|44.29|40.93|45.43|42.07|45.57|42.21|44.08|40.72|0
1658407500000|2022-07-21 12:45:00|45.48|42.12|44.51|42.11|45.48|42.6|44.44|41.59|0
1658407800000|2022-07-21 12:50:00|44.4|42|43.55|41.15|44.73|42.33|43.5|41.1|0
1658408100000|2022-07-21 12:55:00|43.59|41.19|42.91|40.51|44.48|42.08|42.89|40.49|0
1658408400000|2022-07-21 13:00:00|43|40.6|42.23|39.83|43.04|40.64|42.14|39.74|0
1658408700000|2022-07-21 13:05:00|42.14|39.74|41.59|39.19|42.14|39.74|41.3|38.9|0
1658409000000|2022-07-21 13:10:00|41.55|39.15|41.22|38.82|41.93|39.53|41.18|38.78|0
1658409300000|2022-07-21 13:15:00|41.18|38.78|40.51|38.11|41.76|39.36|40.43|38.03|0
1658409600000|2022-07-21 13:20:00|40.55|38.15|40.23|37.83|40.88|38.48|40.02|37.62|0
1658409900000|2022-07-21 13:25:00|40.18|37.78|40.18|37.78|40.31|37.91|39.86|37.46|0
1658410200000|2022-07-21 13:30:00|40.51|38.11|39.84|37.44|41.44|39.04|39.57|37.17|0
1658410500000|2022-07-21 13:35:00|39.4|37|41.02|38.62|41.14|38.74|38.76|36.36|0
1658410800000|2022-07-21 13:40:00|40.9|38.5|40.28|37.88|41.64|39.24|40.16|37.76|0
1658411100000|2022-07-21 13:45:00|39.88|37.48|41.27|38.87|41.64|39.24|39.55|37.15|0
1658411400000|2022-07-21 13:50:00|41.1|38.7|42.99|40.59|42.99|40.59|40.56|38.16|0
1658411700000|2022-07-21 13:55:00|43.04|40.64|42.52|40.12|43.21|40.81|42.27|39.87|0
1658412000000|2022-07-21 14:00:00|42.4|40|40.28|37.88|43.98|41.58|40.28|37.88|0
1658412300000|2022-07-21 14:05:00|40.36|37.96|40.44|38.04|41.34|38.94|39.91|37.51|0
1658412600000|2022-07-21 14:10:00|40.52|38.12|38.69|36.29|40.81|38.41|38.36|35.96|0
1658412900000|2022-07-21 14:15:00|38.63|36.23|41.9|39.5|42.28|39.88|38.59|36.19|0
1658413200000|2022-07-21 14:20:00|42.03|39.63|40.12|37.72|42.28|39.88|39.98|37.58|0
1658413500000|2022-07-21 14:25:00|40.18|37.78|39.18|36.78|40.22|37.82|38.55|36.15|0
1658413800000|2022-07-21 14:30:00|39.24|36.84|39.02|36.62|39.78|37.38|38.87|36.47|0
1658414100000|2022-07-21 14:35:00|39.14|36.74|39.59|37.19|39.59|37.19|38.01|35.61|0
1658414400000|2022-07-21 14:40:00|39.61|37.21|40.11|37.71|40.19|37.79|39.15|36.75|0
1658414700000|2022-07-21 14:45:00|40.15|37.75|39.63|37.23|40.23|37.83|39.49|37.09|0
1658415000000|2022-07-21 14:50:00|39.79|37.39|39.98|37.58|40.11|37.71|39.25|36.85|0
1658415300000|2022-07-21 14:55:00|40.06|37.66|41.12|38.72|41.25|38.85|39.81|37.41|0
1658415600000|2022-07-21 15:00:00|41.08|38.68|41.96|39.56|41.96|39.56|40.67|38.27|0
1658415900000|2022-07-21 15:05:00|42|39.6|41.37|38.97|42|39.6|41.08|38.68|0
1658416200000|2022-07-21 15:10:00|41.45|39.05|40.92|38.52|41.81|39.41|40.51|38.11|0
1658416500000|2022-07-21 15:15:00|41.01|38.61|41.13|38.73|41.38|38.98|40.51|38.11|0
1658416800000|2022-07-21 15:20:00|41.05|38.65|40.47|38.07|41.38|38.98|40.16|37.76|0
1658417100000|2022-07-21 15:25:00|40.51|38.11|41.63|39.23|41.63|39.23|40.39|37.99|0
1658417400000|2022-07-21 15:30:00|41.92|39.52|43.37|40.97|43.37|40.97|41.13|38.73|0
1658417700000|2022-07-21 15:35:00|43.28|40.88|42.68|40.28|43.59|41.19|42.68|40.28|0
1658418000000|2022-07-21 15:40:00|42.72|40.32|42.81|40.41|43.2|40.8|42.66|40.26|0
1658418300000|2022-07-21 15:45:00|42.83|40.43|42.21|39.81|43.15|40.75|42.17|39.77|0
1658418600000|2022-07-21 15:50:00|42.23|39.83|42.55|40.15|42.85|40.45|42.08|39.68|0
1658418900000|2022-07-21 15:55:00|42.63|40.23|42.76|40.36|43.15|40.75|42.55|40.15|0
1658419200000|2022-07-21 16:00:00|42.63|40.23|44.04|41.64|44.15|41.75|42.59|40.19|0
1658419500000|2022-07-21 16:05:00|44.06|41.66|45.21|42.81|45.3|42.9|43.84|41.44|0
1658419800000|2022-07-21 16:10:00|45.25|42.85|44.5|42.1|45.34|42.94|43.88|41.48|0
1658420100000|2022-07-21 16:15:00|44.54|42.14|42.74|40.34|45.15|42.75|42.14|39.74|0
1658420400000|2022-07-21 16:20:00|42.82|40.42|43.17|40.77|43.17|40.77|42.44|40.04|0
1658420700000|2022-07-21 16:25:00|43.08|40.68|44|41.6|44.09|41.69|42.95|40.55|0
1658421000000|2022-07-21 16:30:00|43.91|41.51|46.63|44.23|46.67|44.27|42.97|40.57|0
1658421300000|2022-07-21 16:35:00|46.67|44.27|46.9|44.5|47.04|44.64|46.35|43.95|0
1658421600000|2022-07-21 16:40:00|46.85|44.45|46.31|43.91|46.99|44.59|46.31|43.91|0
1658421900000|2022-07-21 16:45:00|46.35|43.95|46.03|43.63|46.44|44.04|45.85|43.45|0
1658422200000|2022-07-21 16:50:00|46.08|43.68|46.35|43.95|46.62|44.22|46.08|43.68|0
1658422500000|2022-07-21 16:55:00|46.39|43.99|46.57|44.17|46.76|44.36|46.21|43.81|0
1658422800000|2022-07-21 17:00:00|46.62|44.22|46.53|44.13|46.8|44.4|46.07|43.67|0
1658423100000|2022-07-21 17:05:00|46.57|44.17|46.57|44.17|47.08|44.68|46.21|43.81|0
1658423400000|2022-07-21 17:10:00|46.48|44.08|45.62|43.22|46.66|44.26|45.58|43.18|0
1658423700000|2022-07-21 17:15:00|45.6|43.2|45.82|43.42|46.14|43.74|45.49|43.09|0
1658424000000|2022-07-21 17:20:00|45.73|43.33|44.84|42.44|46.19|43.79|44.84|42.44|0
1658424300000|2022-07-21 17:25:00|44.93|42.53|44.88|42.48|45.06|42.66|44.35|41.95|0
1658424600000|2022-07-21 17:30:00|44.93|42.53|43.74|41.34|45.02|42.62|43.39|40.99|0
1658424900000|2022-07-21 17:35:00|43.61|41.21|44.7|42.3|44.83|42.43|43.35|40.95|0
1658425200000|2022-07-21 17:40:00|44.79|42.39|45.14|42.74|45.37|42.97|44.66|42.26|0
1658425500000|2022-07-21 17:45:00|45.28|42.88|44.63|42.23|45.28|42.88|44.43|42.03|0
1658425800000|2022-07-21 17:50:00|44.57|42.17|43.65|41.25|44.61|42.21|43.6|41.2|0
1658426100000|2022-07-21 17:55:00|43.56|41.16|44.65|42.25|44.74|42.34|43.47|41.07|0
1658426400000|2022-07-21 18:00:00|44.7|42.3|44.78|42.38|45.01|42.61|44.34|41.94|0
1658426700000|2022-07-21 18:05:00|44.83|42.43|45.41|43.01|45.72|43.32|44.61|42.21|0
1658427000000|2022-07-21 18:10:00|45.4|43|45.99|43.59|45.99|43.59|45.23|42.83|0
1658427300000|2022-07-21 18:15:00|46.03|43.63|45.99|43.59|46.26|43.86|45.6|43.2|0
1658427600000|2022-07-21 18:20:00|45.94|43.54|46.08|43.68|46.35|43.95|45.85|43.45|0
1658427900000|2022-07-21 18:25:00|46.03|43.63|46.03|43.63|46.21|43.81|45.53|43.13|0
1658428200000|2022-07-21 18:30:00|45.89|43.49|45.22|42.82|45.89|43.49|45.22|42.82|0
1658428500000|2022-07-21 18:35:00|45.17|42.77|45.76|43.36|45.76|43.36|44.73|42.33|0
1658428800000|2022-07-21 18:40:00|45.8|43.4|44.77|42.37|45.84|43.44|44.73|42.33|0
1658429100000|2022-07-21 18:45:00|44.82|42.42|45.13|42.73|45.13|42.73|44.46|42.06|0
1658429400000|2022-07-21 18:50:00|45.17|42.77|45.26|42.86|45.44|43.04|44.81|42.41|0
1658429700000|2022-07-21 18:55:00|45.3|42.9|45.52|43.12|45.98|43.58|45.17|42.77|0
1658430000000|2022-07-21 19:00:00|45.43|43.03|46.43|44.03|46.43|44.03|45.43|43.03|0
1658430300000|2022-07-21 19:05:00|46.34|43.94|47.3|44.9|47.34|44.94|46.2|43.8|0
1658430600000|2022-07-21 19:10:00|47.34|44.94|46.4|44|47.34|44.94|46.15|43.75|0
1658430900000|2022-07-21 19:15:00|46.33|43.93|46.38|43.98|46.54|44.14|45.74|43.34|0
1658431200000|2022-07-21 19:20:00|46.29|43.89|46.15|43.75|46.38|43.98|45.88|43.48|0
1658431500000|2022-07-21 19:25:00|46.19|43.79|46.6|44.2|46.88|44.48|46.15|43.75|0
1658431800000|2022-07-21 19:30:00|46.56|44.16|46.88|44.48|47.06|44.66|46.24|43.84|0
1658432100000|2022-07-21 19:35:00|46.92|44.52|46.42|44.02|47.34|44.94|46.37|43.97|0
1658432400000|2022-07-21 19:40:00|46.37|43.97|47.06|44.66|47.1|44.7|46.37|43.97|0
1658432700000|2022-07-21 19:45:00|47.01|44.61|47.01|44.61|47.24|44.84|46.76|44.36|0
1658433000000|2022-07-21 19:50:00|47.61|45.21|47.98|45.58|48.07|45.67|47.56|45.16|0
1658433300000|2022-07-21 19:55:00|47.96|45.56|48.08|45.68|49.09|46.69|47.57|45.17|0
1658433600000|2022-07-21 20:00:00|48.13|45.73|47.98|45.58|48.6|46.2|47.94|45.54|0
1658433900000|2022-07-21 20:05:00|47.94|45.54|47.56|45.16|47.94|45.54|47.52|45.12|0
1658434200000|2022-07-21 20:10:00|47.52|45.12|45.91|43.51|47.52|45.12|45.91|43.51|0
1658434500000|2022-07-21 20:15:00|46.15|43.35|45.7|42.9|46.42|43.62|45.61|42.81|0
1658434800000|2022-07-21 20:20:00|45.79|42.99|45.92|43.12|46.15|43.35|45.43|42.63|0
1658435100000|2022-07-21 20:25:00|45.97|43.17|45.97|43.17|46.06|43.26|45.92|43.12|0
1658435400000|2022-07-21 20:30:00|46.01|43.21|46.15|43.35|46.24|43.44|45.97|43.17|0
1658435700000|2022-07-21 20:35:00|46.19|43.39|46.19|43.39|46.51|43.71|46.19|43.39|0
1658436000000|2022-07-21 20:40:00|46.24|43.44|45.96|43.16|46.33|43.53|45.92|43.12|0
1658436300000|2022-07-21 20:45:00|45.92|43.12|46.05|43.25|46.05|43.25|45.83|43.03|0
1658436600000|2022-07-21 20:50:00|45.92|43.12|45.87|43.07|46.05|43.25|45.82|43.02|0
1658436900000|2022-07-21 20:55:00|45.82|43.02|46.34|43.54|46.34|43.54|45.82|43.02|0
1658437200000|2022-07-21 21:00:00|46.31|43.51|46.21|43.41|46.33|43.53|46.18|43.38|0
1658437500000|2022-07-21 21:05:00|46.25|43.45|46.24|43.44|46.27|43.47|46.16|43.36|0
1658437800000|2022-07-21 21:10:00|46.19|43.39|46.33|43.53|46.37|43.57|46.19|43.39|0
1658438100000|2022-07-21 21:15:00|46.34|43.54|46.37|43.57|46.41|43.61|46.32|43.52|0
1658438400000|2022-07-21 21:20:00|46.31|43.51|46.2|43.4|46.34|43.54|46.15|43.35|0
1658438700000|2022-07-21 21:25:00|46.23|43.43|46.13|43.33|46.23|43.43|46.07|43.27|0
1658439000000|2022-07-21 21:30:00|46.15|43.35|46.18|43.38|46.18|43.38|46.06|43.26|0
1658439300000|2022-07-21 21:35:00|46.14|43.34|46.14|43.34|46.25|43.45|46.13|43.33|0
1658439600000|2022-07-21 21:40:00|46.12|43.32|46.12|43.32|46.14|43.34|46.1|43.3|0
1658439900000|2022-07-21 21:45:00|46.11|43.31|46.01|43.21|46.12|43.32|46.01|43.21|0
1658440200000|2022-07-21 21:50:00|46.05|43.25|46.05|43.25|46.14|43.34|45.93|43.13|0
1658440500000|2022-07-21 21:55:00|46.06|43.26|45.97|43.17|46.06|43.26|45.95|43.15|0
1658440800000|2022-07-21 22:00:00|45.83|43.03|45.29|42.49|45.98|43.18|45.22|42.42|0
1658441100000|2022-07-21 22:05:00|45.2|42.4|45.04|42.24|45.2|42.4|44.77|41.97|0
1658441400000|2022-07-21 22:10:00|45.08|42.28|45.04|42.24|45.13|42.33|44.77|41.97|0
1658441700000|2022-07-21 22:15:00|45.02|42.22|45.48|42.68|45.48|42.68|44.86|42.06|0
1658442000000|2022-07-21 22:20:00|45.44|42.64|45.44|42.64|45.91|43.11|45.44|42.64|0
1658442300000|2022-07-21 22:25:00|45.48|42.68|45.71|42.91|45.86|43.06|45.39|42.59|0
1658442600000|2022-07-21 22:30:00|45.75|42.95|45.79|42.99|46.02|43.22|45.57|42.77|0
1658442900000|2022-07-21 22:35:00|45.7|42.9|45.39|42.59|45.7|42.9|45.34|42.54|0
1658443200000|2022-07-21 22:40:00|45.34|42.54|45.43|42.63|45.52|42.72|45.34|42.54|0
1658443500000|2022-07-21 22:45:00|45.41|42.61|45.52|42.72|45.61|42.81|45.25|42.45|0
1658443800000|2022-07-21 22:50:00|45.56|42.76|45.38|42.58|45.56|42.76|45.25|42.45|0
1658444100000|2022-07-21 22:55:00|45.43|42.63|45.36|42.56|45.52|42.72|45.34|42.54|0
1658444400000|2022-07-21 23:00:00|45.4|42.6|45.36|42.56|45.43|42.63|45.25|42.45|0
1658444700000|2022-07-21 23:05:00|45.38|42.58|45.29|42.49|45.43|42.63|45.2|42.4|0
1658445000000|2022-07-21 23:10:00|45.25|42.45|45.24|42.44|45.38|42.58|45.24|42.44|0
1658445300000|2022-07-21 23:15:00|45.29|42.49|45.15|42.35|45.38|42.58|45.02|42.22|0
1658445600000|2022-07-21 23:20:00|45.13|42.33|45.17|42.37|45.2|42.4|45.02|42.22|0
1658445900000|2022-07-21 23:25:00|45.15|42.35|45.46|42.66|45.51|42.71|45.11|42.31|0
1658446200000|2022-07-21 23:30:00|45.42|42.62|45.51|42.71|45.64|42.84|45.24|42.44|0
1658446500000|2022-07-21 23:35:00|45.46|42.66|45.24|42.44|45.46|42.66|45.15|42.35|0
1658446800000|2022-07-21 23:40:00|45.28|42.48|45.41|42.61|45.46|42.66|45.26|42.46|0
1658447100000|2022-07-21 23:45:00|45.37|42.57|45.37|42.57|45.5|42.7|45.19|42.39|0
1658447400000|2022-07-21 23:50:00|45.34|42.54|44.96|42.16|45.37|42.57|44.92|42.12|0
1658447700000|2022-07-21 23:55:00|45.01|42.21|44.96|42.16|45.1|42.3|44.87|42.07|0
1658448000000|2022-07-22 00:00:00|44.87|42.07|44.78|41.98|44.87|42.07|44.34|41.54|0
1658448300000|2022-07-22 00:05:00|44.83|42.03|44.52|41.72|44.83|42.03|44.52|41.72|0
1658448600000|2022-07-22 00:10:00|44.49|41.69|44.6|41.8|44.65|41.85|44.34|41.54|0
1658448900000|2022-07-22 00:15:00|44.58|41.78|44.96|42.16|45.09|42.29|44.56|41.76|0
1658449200000|2022-07-22 00:20:00|45|42.2|45.09|42.29|45.22|42.42|44.96|42.16|0
1658449500000|2022-07-22 00:25:00|45.13|42.33|44.91|42.11|45.27|42.47|44.91|42.11|0
1658449800000|2022-07-22 00:30:00|44.93|42.13|45.04|42.24|45.27|42.47|44.91|42.11|0
1658450100000|2022-07-22 00:35:00|45.02|42.22|45.31|42.51|45.35|42.55|44.77|41.97|0
1658450400000|2022-07-22 00:40:00|45.35|42.55|44.99|42.19|45.35|42.55|44.95|42.15|0
1658450700000|2022-07-22 00:45:00|44.95|42.15|45.15|42.35|45.22|42.42|44.95|42.15|0
1658451000000|2022-07-22 00:50:00|45.13|42.33|45.3|42.5|45.35|42.55|45.13|42.33|0
1658451300000|2022-07-22 00:55:00|45.35|42.55|45.48|42.68|45.53|42.73|45.26|42.46|0
1658451600000|2022-07-22 01:00:00|45.46|42.66|44.92|42.12|45.48|42.68|44.81|42.01|0
1658451900000|2022-07-22 01:05:00|44.9|42.1|44.9|42.1|45.08|42.28|44.85|42.05|0
1658452200000|2022-07-22 01:10:00|44.85|42.05|44.85|42.05|44.9|42.1|44.68|41.88|0
1658452500000|2022-07-22 01:15:00|44.83|42.03|44.67|41.87|44.9|42.1|44.45|41.65|0
1658452800000|2022-07-22 01:20:00|44.72|41.92|44.78|41.98|44.94|42.14|44.63|41.83|0
1658453100000|2022-07-22 01:25:00|44.76|41.96|45.03|42.23|45.2|42.4|44.76|41.96|0
1658453400000|2022-07-22 01:30:00|45.07|42.27|45.43|42.63|45.43|42.63|45.07|42.27|0
1658453700000|2022-07-22 01:35:00|45.47|42.67|45.69|42.89|45.88|43.08|45.29|42.49|0
1658454000000|2022-07-22 01:40:00|45.74|42.94|45.94|43.14|46.19|43.39|45.72|42.92|0
1658454300000|2022-07-22 01:45:00|45.96|43.16|45.49|42.69|45.96|43.16|45.47|42.67|0
1658454600000|2022-07-22 01:50:00|45.47|42.67|45.51|42.71|45.65|42.85|45.29|42.49|0
1658454900000|2022-07-22 01:55:00|45.49|42.69|45.67|42.87|45.71|42.91|45.42|42.62|0
1658455200000|2022-07-22 02:00:00|45.64|42.84|45.75|42.95|45.82|43.02|45.51|42.71|0
1658455500000|2022-07-22 02:05:00|45.78|42.98|45.42|42.62|45.8|43|45.42|42.62|0
1658455800000|2022-07-22 02:10:00|45.46|42.66|45.19|42.39|45.46|42.66|45.19|42.39|0
1658456100000|2022-07-22 02:15:00|45.1|42.3|45.23|42.43|45.28|42.48|45.01|42.21|0
1658456400000|2022-07-22 02:20:00|45.21|42.41|45.05|42.25|45.32|42.52|45.05|42.25|0
1658456700000|2022-07-22 02:25:00|45.01|42.21|44.92|42.12|45.16|42.36|44.83|42.03|0
1658457000000|2022-07-22 02:30:00|44.87|42.07|44.87|42.07|45.05|42.25|44.83|42.03|0
1658457300000|2022-07-22 02:35:00|44.85|42.05|44.61|41.81|44.87|42.07|44.56|41.76|0
1658457600000|2022-07-22 02:40:00|44.65|41.85|44.96|42.16|44.96|42.16|44.65|41.85|0
1658457900000|2022-07-22 02:45:00|44.98|42.18|44.82|42.02|45|42.2|44.78|41.98|0
1658458200000|2022-07-22 02:50:00|44.8|42|44.93|42.13|45.05|42.25|44.74|41.94|0
1658458500000|2022-07-22 02:55:00|44.96|42.16|44.78|41.98|44.96|42.16|44.78|41.98|0
1658458800000|2022-07-22 03:00:00|44.8|42|44.95|42.15|45.13|42.33|44.8|42|0
1658459100000|2022-07-22 03:05:00|45|42.2|44.95|42.15|45.04|42.24|44.77|41.97|0
1658459400000|2022-07-22 03:10:00|44.91|42.11|45.04|42.24|45.13|42.33|44.91|42.11|0
1658459700000|2022-07-22 03:15:00|45.06|42.26|44.86|42.06|45.22|42.42|44.86|42.06|0
1658460000000|2022-07-22 03:20:00|44.82|42.02|44.73|41.93|44.88|42.08|44.59|41.79|0
1658460300000|2022-07-22 03:25:00|44.7|41.9|45.03|42.23|45.04|42.24|44.68|41.88|0
1658460600000|2022-07-22 03:30:00|45.06|42.26|45.17|42.37|45.23|42.43|45.01|42.21|0
1658460900000|2022-07-22 03:35:00|45.19|42.39|45.08|42.28|45.21|42.41|44.99|42.19|0
1658461200000|2022-07-22 03:40:00|45.12|42.32|45.21|42.41|45.21|42.41|45.03|42.23|0
1658461500000|2022-07-22 03:45:00|45.19|42.39|45.21|42.41|45.34|42.54|45.16|42.36|0
1658461800000|2022-07-22 03:50:00|45.18|42.38|45.03|42.23|45.25|42.45|45.03|42.23|0
1658462100000|2022-07-22 03:55:00|45.05|42.25|45.29|42.49|45.29|42.49|45.05|42.25|0
1658462400000|2022-07-22 04:00:00|45.34|42.54|45.43|42.63|45.43|42.63|45.29|42.49|0
1658462700000|2022-07-22 04:05:00|45.38|42.58|45.47|42.67|45.47|42.67|45.34|42.54|0
1658463000000|2022-07-22 04:10:00|45.52|42.72|45.33|42.53|45.52|42.72|45.33|42.53|0
1658463300000|2022-07-22 04:15:00|45.31|42.51|45.33|42.53|45.33|42.53|45.2|42.4|0
1658463600000|2022-07-22 04:20:00|45.31|42.51|45.42|42.62|45.47|42.67|45.31|42.51|0
1658463900000|2022-07-22 04:25:00|45.38|42.58|45.24|42.44|45.38|42.58|45.2|42.4|0
1658464200000|2022-07-22 04:30:00|45.29|42.49|45.02|42.22|45.29|42.49|45.02|42.22|0
1658464500000|2022-07-22 04:35:00|45.04|42.24|45.1|42.3|45.24|42.44|45.02|42.22|0
1658464800000|2022-07-22 04:40:00|45.06|42.26|45.06|42.26|45.15|42.35|45.01|42.21|0
1658465100000|2022-07-22 04:45:00|45.01|42.21|45.1|42.3|45.15|42.35|45.01|42.21|0
1658465400000|2022-07-22 04:50:00|45.06|42.26|45.01|42.21|45.06|42.26|44.97|42.17|0
1658465700000|2022-07-22 04:55:00|44.99|42.19|44.83|42.03|45.1|42.3|44.81|42.01|0
1658466000000|2022-07-22 05:00:00|44.79|41.99|45.19|42.39|45.19|42.39|44.65|41.85|0
1658466300000|2022-07-22 05:05:00|45.14|42.34|44.92|42.12|45.36|42.56|44.78|41.98|0
1658466600000|2022-07-22 05:10:00|44.87|42.07|44.56|41.76|44.98|42.18|44.16|41.36|0
1658466900000|2022-07-22 05:15:00|44.52|41.72|44.69|41.89|44.78|41.98|44.34|41.54|0
1658467200000|2022-07-22 05:20:00|44.74|41.94|44.69|41.89|44.78|41.98|44.6|41.8|0
1658467500000|2022-07-22 05:25:00|44.71|41.91|45.04|42.24|45.04|42.24|44.71|41.91|0
1658467800000|2022-07-22 05:30:00|45|42.2|44.49|41.69|45.04|42.24|44.27|41.47|0
1658468100000|2022-07-22 05:35:00|44.51|41.71|44.42|41.62|44.55|41.75|44.29|41.49|0
1658468400000|2022-07-22 05:40:00|44.38|41.58|44.29|41.49|44.51|41.71|44.29|41.49|0
1658468700000|2022-07-22 05:45:00|44.33|41.53|44.37|41.57|44.46|41.66|44.29|41.49|0
1658469000000|2022-07-22 05:50:00|44.42|41.62|44.37|41.57|44.46|41.66|44.29|41.49|0
1658469300000|2022-07-22 05:55:00|44.33|41.53|44.33|41.53|44.5|41.7|44.28|41.48|0
1658469600000|2022-07-22 06:00:00|44.39|41.59|44.41|41.61|44.86|42.06|44.37|41.57|0
1658469900000|2022-07-22 06:05:00|44.46|41.66|44.54|41.74|44.81|42.01|44.41|41.61|0
1658470200000|2022-07-22 06:10:00|44.5|41.7|44.79|41.99|44.9|42.1|44.41|41.61|0
1658470500000|2022-07-22 06:15:00|44.76|41.96|44.7|41.9|45.03|42.23|44.63|41.83|0
1658470800000|2022-07-22 06:20:00|44.72|41.92|44.94|42.14|44.94|42.14|44.63|41.83|0
1658471100000|2022-07-22 06:25:00|44.92|42.12|45.07|42.27|45.16|42.36|44.58|41.78|0
1658471400000|2022-07-22 06:30:00|45.12|42.32|45.11|42.31|45.38|42.58|44.98|42.18|0
1658471700000|2022-07-22 06:35:00|45.07|42.27|45.11|42.31|45.25|42.45|45.05|42.25|0
1658472000000|2022-07-22 06:40:00|45.16|42.36|45.42|42.62|45.56|42.76|45.07|42.27|0
1658472300000|2022-07-22 06:45:00|45.38|42.58|45.87|43.07|46.01|43.21|45.38|42.58|0
1658472600000|2022-07-22 06:50:00|45.85|43.05|45.56|42.76|45.85|43.05|45.38|42.58|0
1658472900000|2022-07-22 06:55:00|45.58|42.78|45.67|42.87|45.69|42.89|45.42|42.62|0
1658473200000|2022-07-22 07:00:00|45.83|43.03|46.15|43.35|46.81|44.01|45.06|42.26|0
1658473500000|2022-07-22 07:05:00|46.19|43.39|46.17|43.77|46.19|43.77|45.31|42.91|0
1658473800000|2022-07-22 07:10:00|46.1|43.7|46.63|44.23|46.63|44.23|45.94|43.54|0
1658474100000|2022-07-22 07:15:00|47.06|44.66|45.71|43.31|47.06|44.66|45.71|43.31|0
1658474400000|2022-07-22 07:20:00|45.8|43.4|46.35|43.95|46.53|44.13|45.8|43.4|0
1658474700000|2022-07-22 07:25:00|46.39|43.99|45.71|43.31|46.62|44.22|45.71|43.31|0
1658475000000|2022-07-22 07:30:00|45.8|43.4|45.31|42.91|45.98|43.58|44.97|42.57|0
1658475300000|2022-07-22 07:35:00|45.26|42.86|44.59|42.19|45.62|43.22|44.41|42.01|0
1658475600000|2022-07-22 07:40:00|44.55|42.15|44.5|42.1|44.81|42.41|44.28|41.88|0
1658475900000|2022-07-22 07:45:00|44.54|42.14|44.77|42.37|44.81|42.41|44.52|42.12|0
1658476200000|2022-07-22 07:50:00|44.79|42.39|44.9|42.5|44.92|42.52|44.39|41.99|0
1658476500000|2022-07-22 07:55:00|44.87|42.47|45.16|42.76|45.52|43.12|44.87|42.47|0
1658476800000|2022-07-22 08:00:00|45.34|42.94|44.81|42.41|45.39|42.99|44.54|42.14|0
1658477100000|2022-07-22 08:05:00|44.85|42.45|44.54|42.14|44.89|42.49|44.41|42.01|0
1658477400000|2022-07-22 08:10:00|44.51|42.11|45.45|43.05|45.45|43.05|44.49|42.09|0
1658477700000|2022-07-22 08:15:00|45.38|42.98|45.16|42.76|45.79|43.39|45.16|42.76|0
1658478000000|2022-07-22 08:20:00|45.18|42.78|45.09|42.69|45.25|42.85|44.8|42.4|0
1658478300000|2022-07-22 08:25:00|45.11|42.71|45.65|43.25|45.65|43.25|45.11|42.71|0
1658478600000|2022-07-22 08:30:00|45.69|43.29|45.42|43.02|45.83|43.43|45.15|42.75|0
1658478900000|2022-07-22 08:35:00|45.47|43.07|45.78|43.38|45.96|43.56|45.47|43.07|0
1658479200000|2022-07-22 08:40:00|45.83|43.43|45.87|43.47|46.42|44.02|45.78|43.38|0
1658479500000|2022-07-22 08:45:00|45.85|43.45|45.69|43.29|46.14|43.74|45.62|43.22|0
1658479800000|2022-07-22 08:50:00|45.71|43.31|45.78|43.38|45.96|43.56|45.66|43.26|0
1658480100000|2022-07-22 08:55:00|45.82|43.42|45.75|43.35|45.89|43.49|45.57|43.17|0
1658480400000|2022-07-22 09:00:00|45.73|43.33|45.95|43.55|46.18|43.78|45.62|43.22|0
1658480700000|2022-07-22 09:05:00|45.93|43.53|46.11|43.71|46.55|44.15|45.93|43.53|0
1658481000000|2022-07-22 09:10:00|46.13|43.73|46.27|43.87|46.64|44.24|46.13|43.73|0
1658481300000|2022-07-22 09:15:00|46.25|43.85|46.73|44.33|46.86|44.46|46.25|43.85|0
1658481600000|2022-07-22 09:20:00|46.75|44.35|46.5|44.1|46.82|44.42|46.36|43.96|0
1658481900000|2022-07-22 09:25:00|46.47|44.07|45.97|43.57|46.5|44.1|45.95|43.55|0
1658482200000|2022-07-22 09:30:00|45.99|43.59|45.72|43.32|46.08|43.68|45.72|43.32|0
1658482500000|2022-07-22 09:35:00|45.76|43.36|45.65|43.25|45.95|43.55|45.58|43.18|0
1658482800000|2022-07-22 09:40:00|45.63|43.23|45.83|43.43|45.94|43.54|45.63|43.23|0
1658483100000|2022-07-22 09:45:00|45.81|43.41|46.17|43.77|46.17|43.77|45.72|43.32|0
1658483400000|2022-07-22 09:50:00|46.19|43.79|46.17|43.77|46.4|44|46.1|43.7|0
1658483700000|2022-07-22 09:55:00|46.14|43.74|45.67|43.27|46.21|43.81|45.67|43.27|0
1658484000000|2022-07-22 10:00:00|45.71|43.31|46.48|44.08|46.53|44.13|45.67|43.27|0
1658484300000|2022-07-22 10:05:00|46.53|44.13|46.21|43.81|46.67|44.27|45.94|43.54|0
1658484600000|2022-07-22 10:10:00|46.18|43.78|45.91|43.51|46.23|43.83|45.71|43.31|0
1658484900000|2022-07-22 10:15:00|45.96|43.56|46|43.6|46|43.6|45.62|43.22|0
1658485200000|2022-07-22 10:20:00|46.02|43.62|45.82|43.42|46.07|43.67|45.7|43.3|0
1658485500000|2022-07-22 10:25:00|45.75|43.35|46|43.6|46.02|43.62|45.7|43.3|0
1658485800000|2022-07-22 10:30:00|46.02|43.62|46.45|44.05|46.47|44.07|45.88|43.48|0
1658486100000|2022-07-22 10:35:00|46.47|44.07|46.52|44.12|46.7|44.3|46.43|44.03|0
1658486400000|2022-07-22 10:40:00|46.54|44.14|46.88|44.48|46.93|44.53|46.38|43.98|0
1658486700000|2022-07-22 10:45:00|46.84|44.44|46.84|44.44|47.07|44.67|46.84|44.44|0
1658487000000|2022-07-22 10:50:00|46.88|44.48|46.61|44.21|47.07|44.67|46.51|44.11|0
1658487300000|2022-07-22 10:55:00|46.56|44.16|46.33|43.93|46.79|44.39|46.24|43.84|0
1658487600000|2022-07-22 11:00:00|46.28|43.88|46.1|43.7|46.42|44.02|45.78|43.38|0
1658487900000|2022-07-22 11:05:00|46.08|43.68|45.96|43.56|46.15|43.75|45.69|43.29|0
1658488200000|2022-07-22 11:10:00|46.01|43.61|45.29|42.89|46.05|43.65|45.2|42.8|0
1658488500000|2022-07-22 11:15:00|45.27|42.87|45.2|42.8|45.47|43.07|45.07|42.67|0
1658488800000|2022-07-22 11:20:00|45.25|42.85|45.29|42.89|45.38|42.98|45.16|42.76|0
1658489100000|2022-07-22 11:25:00|45.33|42.93|45.69|43.29|45.69|43.29|45.29|42.89|0
1658489400000|2022-07-22 11:30:00|45.74|43.34|45.44|43.04|45.78|43.38|45.24|42.84|0
1658489700000|2022-07-22 11:35:00|45.42|43.02|45.69|43.29|45.74|43.34|45.24|42.84|0
1658490000000|2022-07-22 11:40:00|45.65|43.25|45.96|43.56|46.19|43.79|45.65|43.25|0
1658490300000|2022-07-22 11:45:00|46.01|43.61|46.1|43.7|46.37|43.97|45.87|43.47|0
1658490600000|2022-07-22 11:50:00|46.05|43.65|46.37|43.97|46.37|43.97|46.01|43.61|0
1658490900000|2022-07-22 11:55:00|46.42|44.02|46.6|44.2|46.69|44.29|46.23|43.83|0
1658491200000|2022-07-22 12:00:00|46.55|44.15|46.05|43.65|46.55|44.15|45.93|43.53|0
1658491500000|2022-07-22 12:05:00|46|43.6|45.15|42.75|46.4|44|45.01|42.61|0
1658491800000|2022-07-22 12:10:00|45.1|42.7|45.42|43.02|45.42|43.02|45.01|42.61|0
1658492100000|2022-07-22 12:15:00|45.37|42.97|45.78|43.38|45.83|43.43|45.35|42.95|0
1658492400000|2022-07-22 12:20:00|45.73|43.33|45.82|43.42|45.92|43.52|45.55|43.15|0
1658492700000|2022-07-22 12:25:00|45.87|43.47|45.37|42.97|45.87|43.47|45.32|42.92|0
1658493000000|2022-07-22 12:30:00|45.32|42.92|45.46|43.06|45.73|43.33|45.28|42.88|0
1658493300000|2022-07-22 12:35:00|45.41|43.01|45.95|43.55|46.2|43.8|45.14|42.74|0
1658493600000|2022-07-22 12:40:00|45.9|43.5|46.04|43.64|46.13|43.73|45.65|43.25|0
1658493900000|2022-07-22 12:45:00|45.99|43.59|46.31|43.91|46.45|44.05|45.99|43.59|0
1658494200000|2022-07-22 12:50:00|46.26|43.86|46.22|43.82|46.35|43.95|46.03|43.63|0
1658494500000|2022-07-22 12:55:00|46.17|43.77|46.03|43.63|46.17|43.77|45.9|43.5|0
1658494800000|2022-07-22 13:00:00|46.08|43.68|46.26|43.86|46.44|44.04|45.94|43.54|0
1658495100000|2022-07-22 13:05:00|46.21|43.81|46.35|43.95|46.67|44.27|46.17|43.77|0
1658495400000|2022-07-22 13:10:00|46.39|43.99|46.9|44.5|46.99|44.59|46.35|43.95|0
1658495700000|2022-07-22 13:15:00|46.85|44.45|46.71|44.31|46.9|44.5|46.62|44.22|0
1658496000000|2022-07-22 13:20:00|46.76|44.36|47.25|44.85|47.36|44.96|46.71|44.31|0
1658496300000|2022-07-22 13:25:00|47.22|44.82|47.31|44.91|47.36|44.96|46.99|44.59|0
1658496600000|2022-07-22 13:30:00|47.13|44.73|45.99|43.59|48.68|46.28|45.95|43.55|0
1658496900000|2022-07-22 13:35:00|45.95|43.55|47.72|45.32|47.72|45.32|45.4|43|0
1658497200000|2022-07-22 13:40:00|47.82|45.42|47.94|45.54|48.8|46.4|47.71|45.31|0
1658497500000|2022-07-22 13:45:00|48.37|45.97|48.13|45.73|48.56|46.16|46.59|44.19|0
1658497800000|2022-07-22 13:50:00|47.99|45.59|46.96|44.56|49.37|46.97|46.59|44.19|0
1658498100000|2022-07-22 13:55:00|46.77|44.37|45.35|42.95|46.77|44.37|45.35|42.95|0
1658498400000|2022-07-22 14:00:00|45.4|43|46.21|43.81|46.67|44.27|44.41|42.01|0
1658498700000|2022-07-22 14:05:00|46.17|43.77|45.22|42.82|46.31|43.91|44.9|42.5|0
1658499000000|2022-07-22 14:10:00|45.13|42.73|47.18|44.78|47.27|44.87|45.13|42.73|0
1658499300000|2022-07-22 14:15:00|47.13|44.73|47.73|45.33|47.97|45.57|47.13|44.73|0
1658499600000|2022-07-22 14:20:00|47.69|45.29|46.14|43.74|47.69|45.29|45.82|43.42|0
1658499900000|2022-07-22 14:25:00|46.1|43.7|46.51|44.11|46.56|44.16|45.05|42.65|0
1658500200000|2022-07-22 14:30:00|46.46|44.06|46.05|43.65|47.04|44.64|45.96|43.56|0
1658500500000|2022-07-22 14:35:00|46.09|43.69|45.91|43.51|46.37|43.97|45.55|43.15|0
1658500800000|2022-07-22 14:40:00|45.82|43.42|46.14|43.74|46.92|44.52|45.5|43.1|0
1658501100000|2022-07-22 14:45:00|46.09|43.69|46.32|43.92|46.66|44.26|45.82|43.42|0
1658501400000|2022-07-22 14:50:00|46.41|44.01|47.43|45.03|47.66|45.26|46.04|43.64|0
1658501700000|2022-07-22 14:55:00|47.48|45.08|46.98|44.58|47.71|45.31|46.73|44.33|0
1658502000000|2022-07-22 15:00:00|46.93|44.53|44.35|41.95|47.07|44.67|44.35|41.95|0
1658502300000|2022-07-22 15:05:00|44.22|41.82|44.84|42.44|45.11|42.71|44.13|41.73|0
1658502600000|2022-07-22 15:10:00|44.8|42.4|45.38|42.98|45.52|43.12|44.75|42.35|0
1658502900000|2022-07-22 15:15:00|45.43|43.03|44.93|42.53|45.43|43.03|44.35|41.95|0
1658503200000|2022-07-22 15:20:00|44.89|42.49|42.86|40.46|44.93|42.53|42.86|40.46|0
1658503500000|2022-07-22 15:25:00|42.88|40.48|42.97|40.57|44.08|41.68|42.86|40.46|0
1658503800000|2022-07-22 15:30:00|42.93|40.53|42.52|40.12|43.27|40.87|41.98|39.58|0
1658504100000|2022-07-22 15:35:00|42.47|40.07|42|39.6|42.73|40.33|41.08|38.68|0
1658504400000|2022-07-22 15:40:00|41.92|39.52|41.77|39.37|42.64|40.24|41.2|38.8|0
1658504700000|2022-07-22 15:45:00|41.81|39.41|42.11|39.71|42.24|39.84|41.43|39.03|0
1658505000000|2022-07-22 15:50:00|42.07|39.67|42.66|40.26|42.81|40.41|41.77|39.37|0
1658505300000|2022-07-22 15:55:00|42.62|40.22|42.53|40.13|42.62|40.22|41.85|39.45|0
1658505600000|2022-07-22 16:00:00|42.45|40.05|41.93|39.53|43.05|40.65|41.68|39.28|0
1658505900000|2022-07-22 16:05:00|42.02|39.62|41.47|39.07|42.15|39.75|41.43|39.03|0
1658506200000|2022-07-22 16:10:00|41.38|38.98|40.71|38.31|41.38|38.98|40.38|37.98|0
1658506500000|2022-07-22 16:15:00|40.67|38.27|41.15|38.75|41.63|39.23|40.67|38.27|0
1658506800000|2022-07-22 16:20:00|41.21|38.81|40.75|38.35|41.3|38.9|40.67|38.27|0
1658507100000|2022-07-22 16:25:00|40.84|38.44|41.21|38.81|41.5|39.1|40.26|37.86|0
1658507400000|2022-07-22 16:30:00|41.25|38.85|42.44|40.04|42.52|40.12|41.17|38.77|0
1658507700000|2022-07-22 16:35:00|42.39|39.99|41.59|39.19|42.44|40.04|41.38|38.98|0
1658508000000|2022-07-22 16:40:00|41.63|39.23|40.95|38.55|41.88|39.48|40.85|38.45|0
1658508300000|2022-07-22 16:45:00|40.91|38.51|41.18|38.78|41.71|39.31|40.79|38.39|0
1658508600000|2022-07-22 16:50:00|41.12|38.72|41.24|38.84|41.62|39.22|41.12|38.72|0
1658508900000|2022-07-22 16:55:00|41.2|38.8|40.7|38.3|41.5|39.1|40.49|38.09|0
1658509200000|2022-07-22 17:00:00|40.66|38.26|39.84|37.44|40.7|38.3|39.71|37.31|0
1658509500000|2022-07-22 17:05:00|39.79|37.39|40.87|38.47|40.87|38.47|39.79|37.39|0
1658509800000|2022-07-22 17:10:00|40.83|38.43|39.82|37.42|40.96|38.56|39.82|37.42|0
1658510100000|2022-07-22 17:15:00|39.84|37.44|39.39|36.99|40.25|37.85|39.31|36.91|0
1658510400000|2022-07-22 17:20:00|39.48|37.08|39.54|37.14|39.99|37.59|39.21|36.81|0
1658510700000|2022-07-22 17:25:00|39.5|37.1|39.83|37.43|40.05|37.65|39.42|37.02|0
1658511000000|2022-07-22 17:30:00|39.75|37.35|38.9|36.5|39.75|37.35|38.9|36.5|0
1658511300000|2022-07-22 17:35:00|38.86|36.46|39.47|37.07|39.47|37.07|38.22|35.82|0
1658511600000|2022-07-22 17:40:00|39.43|37.03|39.57|37.17|39.67|37.27|38.83|36.43|0
1658511900000|2022-07-22 17:45:00|39.59|37.19|39.55|37.15|39.99|37.59|39.23|36.83|0
1658512200000|2022-07-22 17:50:00|39.47|37.07|39.26|36.86|39.51|37.11|38.91|36.51|0
1658512500000|2022-07-22 17:55:00|39.22|36.82|39.21|36.81|39.33|36.93|38.61|36.21|0
1658512800000|2022-07-22 18:00:00|39.17|36.77|37.86|35.46|39.33|36.93|37.78|35.38|0
1658513100000|2022-07-22 18:05:00|37.9|35.5|37.7|35.3|38.25|35.85|37.61|35.21|0
1658513400000|2022-07-22 18:10:00|37.67|35.27|37.85|35.45|37.99|35.59|37.39|34.99|0
1658513700000|2022-07-22 18:15:00|37.93|35.53|38.78|36.38|38.88|36.48|37.89|35.49|0
1658514000000|2022-07-22 18:20:00|38.72|36.32|38.36|35.96|38.8|36.4|38.32|35.92|0
1658514300000|2022-07-22 18:25:00|38.32|35.92|38.56|36.16|38.68|36.28|37.97|35.57|0
1658514600000|2022-07-22 18:30:00|38.48|36.08|38.83|36.43|39.21|36.81|37.77|35.37|0
1658514900000|2022-07-22 18:35:00|38.87|36.47|38.59|36.19|39.15|36.75|38.16|35.76|0
1658515200000|2022-07-22 18:40:00|38.55|36.15|38.16|35.76|38.55|36.15|38.08|35.68|0
1658515500000|2022-07-22 18:45:00|38.12|35.72|38.75|36.35|38.75|36.35|38.04|35.64|0
1658515800000|2022-07-22 18:50:00|38.67|36.27|39.05|36.65|39.23|36.83|38.39|35.99|0
1658516100000|2022-07-22 18:55:00|39.07|36.67|38.39|35.51|39.89|37.23|38.35|35.47|0
1658516400000|2022-07-22 19:00:00|38.35|35.47|38.39|35.99|38.85|36.19|38.04|35.16|0
1658516700000|2022-07-22 19:05:00|38.31|35.91|37.83|35.43|38.55|36.15|37.68|35.28|0
1658517000000|2022-07-22 19:10:00|37.95|35.55|39.43|37.03|39.43|37.03|37.76|35.36|0
1658517300000|2022-07-22 19:15:00|39.59|37.19|38.94|36.54|39.59|37.19|38.88|36.48|0
1658517600000|2022-07-22 19:20:00|38.9|36.5|39.53|37.13|39.71|37.31|38.76|36.36|0
1658517900000|2022-07-22 19:25:00|39.57|37.17|39.61|37.21|39.65|37.25|38.76|36.36|0
1658518200000|2022-07-22 19:30:00|39.65|37.25|38.88|36.48|39.73|37.33|38.88|36.48|0
1658518500000|2022-07-22 19:35:00|38.84|36.44|39.01|36.61|39.13|36.73|38.36|35.96|0
1658518800000|2022-07-22 19:40:00|39.05|36.65|38.93|36.53|39.58|37.18|38.93|36.53|0
1658519100000|2022-07-22 19:45:00|38.89|36.49|38.93|36.53|39.5|37.1|38.33|35.93|0
1658519400000|2022-07-22 19:50:00|39.29|36.89|39.41|37.01|39.82|37.42|38.85|36.45|0
1658519700000|2022-07-22 19:55:00|39.45|37.05|40.09|37.69|40.09|37.69|39|36.6|0
1658520000000|2022-07-22 20:00:00|39.97|37.57|39.32|36.92|39.97|37.57|38.96|36.56|0
1658520300000|2022-07-22 20:05:00|39.28|36.88|39.64|37.24|39.68|37.28|39.16|36.76|0
1658520600000|2022-07-22 20:10:00|39.6|37.2|39.56|37.16|39.6|37.2|39.27|36.87|0
1658708100000|2022-07-25 00:15:00|40.67|37.87|40.9|38.1|41.21|38.41|40.63|37.83|0
1658708400000|2022-07-25 00:20:00|40.92|38.12|41.17|38.37|41.25|38.45|40.84|38.04|0
1658708700000|2022-07-25 00:25:00|41.21|38.41|40.92|38.12|41.29|38.49|40.87|38.07|0
1658709000000|2022-07-25 00:30:00|40.96|38.16|40.67|37.87|41.08|38.28|40.67|37.87|0
1658709300000|2022-07-25 00:35:00|40.71|37.91|40.15|37.35|40.73|37.93|40.15|37.35|0
1658709600000|2022-07-25 00:40:00|40.13|37.33|40.17|37.37|40.27|37.47|39.81|37.01|0
1658709900000|2022-07-25 00:45:00|40.21|37.41|39.97|37.17|40.33|37.53|39.91|37.11|0
1658710200000|2022-07-25 00:50:00|39.93|37.13|39.97|37.17|40.09|37.29|39.78|36.98|0
1658710500000|2022-07-25 00:55:00|40.03|37.23|39.21|36.41|40.03|37.23|37.89|35.09|0
1658710800000|2022-07-25 01:00:00|39.18|36.38|39|36.2|39.37|36.57|38.88|36.08|0
1658711100000|2022-07-25 01:05:00|39.04|36.24|39.2|36.4|39.28|36.48|38.96|36.16|0
1658711400000|2022-07-25 01:10:00|39.18|36.38|39.24|36.44|39.32|36.52|39.12|36.32|0
1658711700000|2022-07-25 01:15:00|39.2|36.4|39.64|36.84|39.72|36.92|39|36.2|0
1658712000000|2022-07-25 01:20:00|39.68|36.88|39.4|36.6|39.72|36.92|39.4|36.6|0
1658712300000|2022-07-25 01:25:00|39.36|36.56|39.36|36.56|39.56|36.76|39.26|36.46|0
1658712600000|2022-07-25 01:30:00|39.3|36.5|39.09|36.29|39.38|36.58|38.92|36.12|0
1658712900000|2022-07-25 01:35:00|39.12|36.32|39.23|36.43|39.44|36.64|39.08|36.28|0
1658713200000|2022-07-25 01:40:00|39.27|36.47|39.19|36.39|39.27|36.47|38.87|36.07|0
1658713500000|2022-07-25 01:45:00|39.13|36.33|39.03|36.23|39.31|36.51|38.99|36.19|0
1658713800000|2022-07-25 01:50:00|39.01|36.21|39.11|36.31|39.13|36.33|38.79|35.99|0
1658714100000|2022-07-25 01:55:00|39.07|36.27|39.11|36.31|39.31|36.51|39.03|36.23|0
1658714400000|2022-07-25 02:00:00|39.09|36.29|39.43|36.63|39.63|36.83|39.03|36.23|0
1658714700000|2022-07-25 02:05:00|39.47|36.67|39.19|36.39|39.55|36.75|39.11|36.31|0
1658715000000|2022-07-25 02:10:00|39.15|36.35|39.47|36.67|39.49|36.69|39.07|36.27|0
1658715300000|2022-07-25 02:15:00|39.55|36.75|39.3|36.5|39.67|36.87|39.16|36.36|0
1658715600000|2022-07-25 02:20:00|39.34|36.54|39.3|36.5|39.5|36.7|39.26|36.46|0
1658715900000|2022-07-25 02:25:00|39.34|36.54|39.38|36.58|39.44|36.64|39.26|36.46|0
1658716200000|2022-07-25 02:30:00|39.4|36.6|39.28|36.48|39.5|36.7|39.22|36.42|0
1658716500000|2022-07-25 02:35:00|39.3|36.5|39.4|36.6|39.42|36.62|39.26|36.46|0
1658716800000|2022-07-25 02:40:00|39.38|36.58|39.7|36.9|39.7|36.9|39.34|36.54|0
1658717100000|2022-07-25 02:45:00|39.66|36.86|39.62|36.82|39.66|36.86|39.46|36.66|0
1658717400000|2022-07-25 02:50:00|39.64|36.84|39.9|37.1|40.1|37.3|39.62|36.82|0
1658717700000|2022-07-25 02:55:00|39.88|37.08|39.94|37.14|39.98|37.18|39.86|37.06|0
1658718000000|2022-07-25 03:00:00|39.96|37.16|39.78|36.98|39.98|37.18|39.78|36.98|0
1658718300000|2022-07-25 03:05:00|39.79|36.99|40.1|37.3|40.1|37.3|39.75|36.95|0
1658718600000|2022-07-25 03:10:00|40.12|37.32|39.89|37.09|40.14|37.34|39.85|37.05|0
1658718900000|2022-07-25 03:15:00|39.93|37.13|40.01|37.21|40.06|37.26|39.89|37.09|0
1658719200000|2022-07-25 03:20:00|40.03|37.23|39.61|36.81|40.03|37.23|39.57|36.77|0
1658719500000|2022-07-25 03:25:00|39.65|36.85|39.53|36.73|39.81|37.01|39.49|36.69|0
1658719800000|2022-07-25 03:30:00|39.57|36.77|39.77|36.97|39.85|37.05|39.53|36.73|0
1658720100000|2022-07-25 03:35:00|39.73|36.93|39.93|37.13|40.03|37.23|39.65|36.85|0
1658720400000|2022-07-25 03:40:00|39.89|37.09|39.93|37.13|39.93|37.13|39.72|36.92|0
1658720700000|2022-07-25 03:45:00|39.86|37.06|40.05|37.25|40.09|37.29|39.84|37.04|0
1658721000000|2022-07-25 03:50:00|40.03|37.23|40.33|37.53|40.33|37.53|40.01|37.21|0
1658721300000|2022-07-25 03:55:00|40.29|37.49|40.37|37.57|40.41|37.61|40.21|37.41|0
1658721600000|2022-07-25 04:00:00|40.33|37.53|40.21|37.41|40.35|37.55|40.12|37.32|0
1658721900000|2022-07-25 04:05:00|40.19|37.39|40.29|37.49|40.29|37.49|40.12|37.32|0
1658722200000|2022-07-25 04:10:00|40.25|37.45|40.16|37.36|40.29|37.49|40.12|37.32|0
1658722500000|2022-07-25 04:15:00|40.12|37.32|40.12|37.32|40.16|37.36|39.98|37.18|0
1658722800000|2022-07-25 04:20:00|40.16|37.36|40.2|37.4|40.2|37.4|40.16|37.36|0
1658723100000|2022-07-25 04:25:00|40.16|37.36|40.24|37.44|40.32|37.52|40.16|37.36|0
1658723400000|2022-07-25 04:30:00|40.22|37.42|40.55|37.75|40.57|37.77|40.2|37.4|0
1658723700000|2022-07-25 04:35:00|40.53|37.73|40.44|37.64|40.57|37.77|40.4|37.6|0
1658724000000|2022-07-25 04:40:00|40.42|37.62|40.4|37.6|40.48|37.68|40.36|37.56|0
1658724300000|2022-07-25 04:45:00|40.38|37.58|40.44|37.64|40.48|37.68|40.19|37.39|0
1658724600000|2022-07-25 04:50:00|40.36|37.56|40.27|37.47|40.36|37.56|40.11|37.31|0
1658724900000|2022-07-25 04:55:00|40.25|37.45|40.13|37.33|40.31|37.51|40.11|37.31|0
1658725200000|2022-07-25 05:00:00|40.07|37.27|40.03|37.23|40.23|37.43|39.99|37.19|0
1658725500000|2022-07-25 05:05:00|39.99|37.19|40.27|37.47|40.31|37.51|39.9|37.1|0
1658725800000|2022-07-25 05:10:00|40.23|37.43|39.98|37.18|40.23|37.43|39.9|37.1|0
1658726100000|2022-07-25 05:15:00|39.94|37.14|39.78|36.98|39.96|37.16|39.7|36.9|0
1658726400000|2022-07-25 05:20:00|39.76|36.96|39.86|37.06|39.9|37.1|39.74|36.94|0
1658726700000|2022-07-25 05:25:00|39.82|37.02|39.86|37.06|39.86|37.06|39.65|36.85|0
1658727000000|2022-07-25 05:30:00|39.82|37.02|39.69|36.89|39.82|37.02|39.57|36.77|0
1658727300000|2022-07-25 05:35:00|39.67|36.87|39.91|37.11|40.06|37.26|39.65|36.85|0
1658727600000|2022-07-25 05:40:00|39.94|37.14|40.18|37.38|40.3|37.5|39.65|36.85|0
1658727900000|2022-07-25 05:45:00|40.22|37.42|40.1|37.3|40.3|37.5|40.06|37.26|0
1658728200000|2022-07-25 05:50:00|40.06|37.26|40.08|37.28|40.14|37.34|39.9|37.1|0
1658728500000|2022-07-25 05:55:00|40.06|37.26|40.34|37.54|40.55|37.75|40.02|37.22|0
1658728800000|2022-07-25 06:00:00|40.36|37.56|40.67|37.87|40.67|37.87|40.3|37.5|0
1658729100000|2022-07-25 06:05:00|40.71|37.91|40.83|38.03|40.83|38.03|40.59|37.79|0
1658729400000|2022-07-25 06:10:00|40.85|38.05|41.12|38.32|41.16|38.36|40.71|37.91|0
1658729700000|2022-07-25 06:15:00|41.08|38.28|40.66|37.86|41.16|38.36|40.62|37.82|0
1658730000000|2022-07-25 06:20:00|40.64|37.84|40.33|37.53|40.64|37.84|40.29|37.49|0
1658730300000|2022-07-25 06:25:00|40.29|37.49|40.13|37.33|40.38|37.58|40.01|37.21|0
1658730600000|2022-07-25 06:30:00|40.11|37.31|40.45|37.65|40.62|37.82|40.05|37.25|0
1658730900000|2022-07-25 06:35:00|40.41|37.61|40.37|37.57|40.56|37.76|40.19|37.39|0
1658731200000|2022-07-25 06:40:00|40.33|37.53|40.33|37.53|40.37|37.57|40.17|37.37|0
1658731500000|2022-07-25 06:45:00|40.37|37.57|40.55|37.75|40.55|37.75|40.33|37.53|0
1658731800000|2022-07-25 06:50:00|40.59|37.79|40.74|37.94|40.76|37.96|40.55|37.75|0
1658732100000|2022-07-25 06:55:00|40.71|37.91|40.92|38.12|40.98|38.18|40.57|37.77|0
1658732400000|2022-07-25 07:00:00|40.94|38.14|41.35|38.55|41.48|38.68|40.57|37.77|0
1658732700000|2022-07-25 07:05:00|41.11|38.71|41.15|38.75|41.19|38.79|40.74|38.34|0
1658733000000|2022-07-25 07:10:00|41.19|38.79|41.24|38.84|41.38|38.98|40.96|38.56|0
1658733300000|2022-07-25 07:15:00|41.19|38.79|40.55|38.15|41.36|38.96|40.49|38.09|0
1658733600000|2022-07-25 07:20:00|40.53|38.13|40.3|37.9|40.53|38.13|39.29|36.89|0
1658733900000|2022-07-25 07:25:00|40.26|37.86|40.36|37.96|40.67|38.27|40.18|37.78|0
1658734200000|2022-07-25 07:30:00|40.28|37.88|40.46|38.06|40.54|38.14|39.91|37.51|0
1658734500000|2022-07-25 07:35:00|40.48|38.08|40.36|37.96|40.57|38.17|40.07|37.67|0
1658734800000|2022-07-25 07:40:00|40.4|38|40.81|38.41|40.94|38.54|40.09|37.69|0
1658735100000|2022-07-25 07:45:00|40.77|38.37|40.81|38.41|41.12|38.72|40.77|38.37|0
1658735400000|2022-07-25 07:50:00|40.85|38.45|40.6|38.2|40.93|38.53|40.48|38.08|0
1658735700000|2022-07-25 07:55:00|40.56|38.16|40.44|38.04|40.81|38.41|40.39|37.99|0
1658736000000|2022-07-25 08:00:00|40.48|38.08|40.76|38.36|41.01|38.61|40.37|37.97|0
1658736300000|2022-07-25 08:05:00|40.72|38.32|41.43|39.03|41.55|39.15|40.68|38.28|0
1658736600000|2022-07-25 08:10:00|41.39|38.99|40.97|38.57|41.55|39.15|40.78|38.38|0
1658736900000|2022-07-25 08:15:00|40.89|38.49|41.38|38.98|41.68|39.28|40.89|38.49|0
1658737200000|2022-07-25 08:20:00|41.34|38.94|41.8|39.4|41.84|39.44|41.26|38.86|0
1658737500000|2022-07-25 08:25:00|41.76|39.36|41.53|39.13|41.84|39.44|41.46|39.06|0
1658737800000|2022-07-25 08:30:00|41.55|39.15|41.78|39.38|41.8|39.4|41.38|38.98|0
1658738100000|2022-07-25 08:35:00|41.69|39.29|42.78|40.38|42.86|40.46|41.67|39.27|0
1658738400000|2022-07-25 08:40:00|42.82|40.42|42.48|40.08|42.99|40.59|42.48|40.08|0
1658738700000|2022-07-25 08:45:00|42.52|40.12|42.6|40.2|42.9|40.5|42.47|40.07|0
1658739000000|2022-07-25 08:50:00|42.65|40.25|42.66|40.26|42.84|40.44|42.52|40.12|0
1658739300000|2022-07-25 08:55:00|42.64|40.24|42.6|40.2|42.69|40.29|42.51|40.11|0
1658739600000|2022-07-25 09:00:00|42.58|40.18|42.7|40.3|42.75|40.35|42.47|40.07|0
1658739900000|2022-07-25 09:05:00|42.68|40.28|43.07|40.67|43.46|41.06|42.68|40.28|0
1658740200000|2022-07-25 09:10:00|43.09|40.69|43.13|40.73|43.29|40.89|42.94|40.54|0
1658740500000|2022-07-25 09:15:00|43.11|40.71|43.33|40.93|43.33|40.93|42.94|40.54|0
1658740800000|2022-07-25 09:20:00|43.28|40.88|43.67|41.27|43.76|41.36|43.17|40.77|0
1658741100000|2022-07-25 09:25:00|43.63|41.23|43.3|40.9|43.67|41.27|43.28|40.88|0
1658741400000|2022-07-25 09:30:00|43.32|40.92|42.85|40.45|43.88|41.48|42.55|40.15|0
1658741700000|2022-07-25 09:35:00|42.83|40.43|42.9|40.5|43.24|40.84|42.77|40.37|0
1658742000000|2022-07-25 09:40:00|42.92|40.52|42.98|40.58|43.15|40.75|42.9|40.5|0
1658742300000|2022-07-25 09:45:00|43.02|40.62|43.3|40.9|43.33|40.93|42.81|40.41|0
1658742600000|2022-07-25 09:50:00|43.24|40.84|43.41|41.01|43.5|41.1|43.02|40.62|0
1658742900000|2022-07-25 09:55:00|43.48|41.08|43.8|41.4|43.81|41.41|43.46|41.06|0
1658743200000|2022-07-25 10:00:00|43.85|41.45|43.37|40.97|43.85|41.45|43.32|40.92|0
1658743500000|2022-07-25 10:05:00|43.41|41.01|43.32|40.92|43.41|41.01|43.23|40.83|0
1658743800000|2022-07-25 10:10:00|43.3|40.9|43.71|41.31|43.71|41.31|43.3|40.9|0
1658744100000|2022-07-25 10:15:00|43.69|41.29|43.73|41.33|43.98|41.58|43.69|41.29|0
1658744400000|2022-07-25 10:20:00|43.75|41.35|43.84|41.44|43.86|41.46|43.58|41.18|0
1658744700000|2022-07-25 10:25:00|43.8|41.4|43.75|41.35|43.88|41.48|43.64|41.24|0
1658745000000|2022-07-25 10:30:00|43.71|41.31|43.47|41.07|43.77|41.37|43.4|41|0
1658745300000|2022-07-25 10:35:00|43.44|41.04|43.66|41.26|43.66|41.26|43.44|41.04|0
1658745600000|2022-07-25 10:40:00|43.64|41.24|43.44|41.04|43.71|41.31|43.36|40.96|0
1658745900000|2022-07-25 10:45:00|43.48|41.08|43.7|41.3|43.79|41.39|43.48|41.08|0
1658746200000|2022-07-25 10:50:00|43.68|41.28|43.96|41.56|44.01|41.61|43.66|41.26|0
1658746500000|2022-07-25 10:55:00|43.88|41.48|44.12|41.72|44.14|41.74|43.83|41.43|0
1658746800000|2022-07-25 11:00:00|44.01|41.61|43.52|41.12|44.01|41.61|43.44|41.04|0
1658747100000|2022-07-25 11:05:00|43.57|41.17|43.78|41.38|43.81|41.41|43.52|41.12|0
1658747400000|2022-07-25 11:10:00|43.74|41.34|43.87|41.47|44|41.6|43.65|41.25|0
1658747700000|2022-07-25 11:15:00|43.83|41.43|43.87|41.47|43.91|41.51|43.78|41.38|0
1658748000000|2022-07-25 11:20:00|43.89|41.49|44.4|42|44.53|42.13|43.89|41.49|0
1658748300000|2022-07-25 11:25:00|44.37|41.97|44.17|41.77|44.53|42.13|44.04|41.64|0
1658748600000|2022-07-25 11:30:00|44.13|41.73|44.22|41.82|44.57|42.17|44.04|41.64|0
1658748900000|2022-07-25 11:35:00|44.26|41.86|44.02|41.62|44.26|41.86|43.95|41.55|0
1658749200000|2022-07-25 11:40:00|44|41.6|43.6|41.2|44.17|41.77|43.6|41.2|0
1658749500000|2022-07-25 11:45:00|43.64|41.24|43.2|40.8|43.77|41.37|43.03|40.63|0
1658749800000|2022-07-25 11:50:00|43.25|40.85|43.4|41|43.73|41.33|43.25|40.85|0
1658750100000|2022-07-25 11:55:00|43.38|40.98|43.46|41.06|43.55|41.15|43.22|40.82|0
1658750400000|2022-07-25 12:00:00|43.51|41.11|43.61|41.21|43.77|41.37|43.48|41.08|0
1658750700000|2022-07-25 12:05:00|43.66|41.26|43.77|41.37|43.81|41.41|43.37|40.97|0
1658751000000|2022-07-25 12:10:00|43.74|41.34|43.63|41.23|43.9|41.5|43.59|41.19|0
1658751300000|2022-07-25 12:15:00|43.72|41.32|43.68|41.28|43.76|41.36|43.33|40.93|0
1658751600000|2022-07-25 12:20:00|43.72|41.32|43.94|41.54|43.94|41.54|43.63|41.23|0
1658751900000|2022-07-25 12:25:00|43.91|41.51|43.45|41.05|43.98|41.58|43.41|41.01|0
1658752200000|2022-07-25 12:30:00|43.47|41.07|43.5|41.1|43.58|41.18|43.24|40.84|0
1658752500000|2022-07-25 12:35:00|43.41|41.01|42.63|40.23|43.41|41.01|42.54|40.14|0
1658752800000|2022-07-25 12:40:00|42.58|40.18|42.84|40.44|42.97|40.57|42.37|39.97|0
1658753100000|2022-07-25 12:45:00|42.8|40.4|42.54|40.14|42.84|40.44|42.5|40.1|0
1658753400000|2022-07-25 12:50:00|42.58|40.18|42.45|40.05|42.67|40.27|42.28|39.88|0
1658753700000|2022-07-25 12:55:00|42.49|40.09|42.71|40.31|42.97|40.57|42.49|40.09|0
1658754000000|2022-07-25 13:00:00|42.75|40.35|42.88|40.48|43.01|40.61|42.66|40.26|0
1658754300000|2022-07-25 13:05:00|42.84|40.44|42.49|40.09|42.88|40.48|42.49|40.09|0
1658754600000|2022-07-25 13:10:00|42.53|40.13|41.93|39.53|42.62|40.22|41.85|39.45|0
1658754900000|2022-07-25 13:15:00|41.98|39.58|42.36|39.96|42.36|39.96|41.93|39.53|0
1658755200000|2022-07-25 13:20:00|42.4|40|42.1|39.7|42.44|40.04|42.1|39.7|0
1658755500000|2022-07-25 13:25:00|42.12|39.72|41.51|39.11|42.19|39.79|41.51|39.11|0
1658755800000|2022-07-25 13:30:00|41.55|39.15|40.26|37.86|41.8|39.4|40.13|37.73|0
1658756100000|2022-07-25 13:35:00|40.21|37.81|39.36|36.96|40.38|37.98|38.91|36.51|0
1658756400000|2022-07-25 13:40:00|39.44|37.04|40.75|38.35|41|38.6|39.36|36.96|0
1658756700000|2022-07-25 13:45:00|40.71|38.31|39.96|37.56|40.87|38.47|39.59|37.19|0
1658757000000|2022-07-25 13:50:00|39.92|37.52|40.83|38.43|41|38.6|39.84|37.44|0
1658757300000|2022-07-25 13:55:00|40.87|38.47|40.2|37.8|41.12|38.72|40.04|37.64|0
1658757600000|2022-07-25 14:00:00|40.25|37.85|40.24|37.84|40.83|38.43|40.12|37.72|0
1658757900000|2022-07-25 14:05:00|40.33|37.93|39.95|37.55|40.45|38.05|39.02|36.62|0
1658758200000|2022-07-25 14:10:00|39.91|37.51|39.83|37.43|40.59|38.19|39.83|37.43|0
1658758500000|2022-07-25 14:15:00|39.71|37.31|38.85|36.45|39.83|37.43|38.57|36.17|0
1658758800000|2022-07-25 14:20:00|38.89|36.49|39.17|36.77|39.66|37.26|38.77|36.37|0
1658759100000|2022-07-25 14:25:00|39.34|36.94|38.77|36.37|39.58|37.18|37.46|35.06|0
1658759400000|2022-07-25 14:30:00|38.63|36.23|38.25|35.85|39.09|36.69|38.05|35.65|0
1658759700000|2022-07-25 14:35:00|38.29|35.89|38.57|36.17|38.69|36.29|37.66|35.26|0
1658760000000|2022-07-25 14:40:00|38.39|35.99|40.07|37.67|40.23|37.83|38.01|35.61|0
1658760300000|2022-07-25 14:45:00|39.99|37.59|40.23|37.83|40.52|38.12|39.86|37.46|0
1658760600000|2022-07-25 14:50:00|40.19|37.79|40.15|37.75|40.6|38.2|39.9|37.5|0
1658760900000|2022-07-25 14:55:00|40.11|37.71|40.44|38.04|40.85|38.45|39.86|37.46|0
1658761200000|2022-07-25 15:00:00|40.35|37.95|39.84|37.44|40.44|38.04|39.41|37.01|0
1658761500000|2022-07-25 15:05:00|39.82|37.42|40.06|37.66|40.39|37.99|39.53|37.13|0
1658761800000|2022-07-25 15:10:00|40.1|37.7|38.07|35.67|40.31|37.91|38.03|35.63|0
1658762100000|2022-07-25 15:15:00|37.99|35.59|38.35|35.95|38.47|36.07|37.68|35.28|0
1658762400000|2022-07-25 15:20:00|38.39|35.99|38.91|36.51|39.07|36.67|38.39|35.99|0
1658762700000|2022-07-25 15:25:00|38.87|36.47|39.52|37.12|39.81|37.41|38.79|36.39|0
1658763000000|2022-07-25 15:30:00|39.53|37.13|39.99|37.59|40.34|37.94|39.31|36.91|0
1658763300000|2022-07-25 15:35:00|40.03|37.63|39.7|37.3|40.28|37.88|39.62|37.22|0
1658763600000|2022-07-25 15:40:00|39.74|37.34|39.82|37.42|39.94|37.54|39.57|37.17|0
1658763900000|2022-07-25 15:45:00|39.74|37.34|39.94|37.54|40.48|38.08|39.74|37.34|0
1658764200000|2022-07-25 15:50:00|39.9|37.5|40.02|37.62|40.02|37.62|39.45|37.05|0
1658764500000|2022-07-25 15:55:00|39.98|37.58|39.9|37.5|40.11|37.71|39.57|37.17|0
1658764800000|2022-07-25 16:00:00|39.86|37.46|40.19|37.79|40.23|37.83|39.28|36.88|0
1658765100000|2022-07-25 16:05:00|40.14|37.74|39.48|37.08|40.19|37.79|39.48|37.08|0
1658765400000|2022-07-25 16:10:00|39.32|36.92|38.39|35.99|39.48|37.08|38.27|35.87|0
1658765700000|2022-07-25 16:15:00|38.43|36.03|38.39|35.99|38.63|36.23|37.95|35.55|0
1658766000000|2022-07-25 16:20:00|38.35|35.95|38.35|35.95|38.51|36.11|37.99|35.59|0
1658766300000|2022-07-25 16:25:00|38.31|35.91|38.83|36.43|38.91|36.51|38.23|35.83|0
1658766600000|2022-07-25 16:30:00|38.79|36.39|39.68|37.28|39.68|37.28|38.79|36.39|0
1658766900000|2022-07-25 16:35:00|39.72|37.32|39.43|37.03|39.8|37.4|39.39|36.99|0
1658767200000|2022-07-25 16:40:00|39.52|37.12|39.84|37.44|40.26|37.86|39.47|37.07|0
1658767500000|2022-07-25 16:45:00|39.97|37.57|40.59|38.19|40.76|38.36|39.84|37.44|0
1658767800000|2022-07-25 16:50:00|40.55|38.15|40.13|37.73|40.55|38.15|39.88|37.48|0
1658768100000|2022-07-25 16:55:00|40.17|37.77|39.67|37.27|40.17|37.77|39.63|37.23|0
1658768400000|2022-07-25 17:00:00|39.63|37.23|40.04|37.64|40.21|37.81|39.59|37.19|0
1658768700000|2022-07-25 17:05:00|40.09|37.69|40.33|37.93|40.38|37.98|39.67|37.27|0
1658769000000|2022-07-25 17:10:00|40.38|37.98|40|37.6|40.46|38.06|39.96|37.56|0
1658769300000|2022-07-25 17:15:00|40.04|37.64|39.87|37.47|40.04|37.64|39.67|37.27|0
1658769600000|2022-07-25 17:20:00|39.92|37.52|39.5|37.1|40|37.6|39.42|37.02|0
1658769900000|2022-07-25 17:25:00|39.59|37.19|39.05|36.65|39.59|37.19|39.05|36.65|0
1658770200000|2022-07-25 17:30:00|39.09|36.69|39.17|36.77|39.3|36.9|38.89|36.49|0
1658770500000|2022-07-25 17:35:00|39.11|36.71|38.17|35.77|39.11|36.71|38.13|35.73|0
1658770800000|2022-07-25 17:40:00|38.2|35.8|38.28|35.88|38.44|36.04|37.97|35.57|0
1658771100000|2022-07-25 17:45:00|38.24|35.84|38.2|35.8|38.48|36.08|38.12|35.72|0
1658771400000|2022-07-25 17:50:00|38.16|35.76|38.05|35.65|38.37|35.97|37.72|35.32|0
1658771700000|2022-07-25 17:55:00|38.01|35.61|37.89|35.49|38.05|35.65|37.89|35.49|0
1658772000000|2022-07-25 18:00:00|37.85|35.45|37.61|35.21|37.97|35.57|37.61|35.21|0
1658772300000|2022-07-25 18:05:00|37.57|35.17|37.77|35.37|38.16|35.76|37.53|35.13|0
1658772600000|2022-07-25 18:10:00|37.73|35.33|38.08|35.68|38.24|35.84|37.73|35.33|0
1658772900000|2022-07-25 18:15:00|38.04|35.64|37.47|35.07|38.12|35.72|37.41|35.01|0
1658773200000|2022-07-25 18:20:00|37.45|35.05|37.68|35.28|37.8|35.4|37.23|34.83|0
1658773500000|2022-07-25 18:25:00|37.64|35.24|37.52|35.12|37.76|35.36|37.29|34.89|0
1658773800000|2022-07-25 18:30:00|37.56|35.16|37.52|35.12|37.72|35.32|37.17|34.77|0
1658774100000|2022-07-25 18:35:00|37.56|35.16|37.8|35.4|38.08|35.68|37.52|35.12|0
1658774400000|2022-07-25 18:40:00|37.84|35.44|37.99|35.59|38.23|35.83|37.72|35.32|0
1658774700000|2022-07-25 18:45:00|38.03|35.63|37.21|34.81|38.03|35.63|36.89|34.49|0
1658775000000|2022-07-25 18:50:00|37.24|34.84|37.05|34.65|37.4|35|36.85|34.45|0
1658775300000|2022-07-25 18:55:00|37.09|34.69|36.68|34.28|37.4|35|36.42|34.02|0
1658775600000|2022-07-25 19:00:00|36.83|34.43|36.37|33.97|37.34|34.94|36.26|33.86|0
1658775900000|2022-07-25 19:05:00|36.26|33.86|36.6|34.2|36.64|34.24|35.99|33.59|0
1658776200000|2022-07-25 19:10:00|36.56|34.16|36.52|34.12|36.75|34.35|36.25|33.85|0
1658776500000|2022-07-25 19:15:00|36.56|34.16|36.69|34.29|36.87|34.47|36.14|33.74|0
1658776800000|2022-07-25 19:20:00|36.67|34.27|37.37|34.97|37.41|35.01|36.56|34.16|0
1658777100000|2022-07-25 19:25:00|37.41|35.01|36.77|34.37|37.49|35.09|36.67|34.27|0
1658777400000|2022-07-25 19:30:00|36.56|34.16|36.56|34.16|37.1|34.7|36.4|34|0
1658777700000|2022-07-25 19:35:00|36.59|34.19|37.68|35.28|37.76|35.36|36.59|34.19|0
1658778000000|2022-07-25 19:40:00|37.64|35.24|37.68|35.28|38|35.6|37.29|34.89|0
1658778300000|2022-07-25 19:45:00|37.64|35.24|37.59|35.19|38.16|35.76|37.32|34.92|0
1658778600000|2022-07-25 19:50:00|37.55|35.15|38.55|36.15|38.59|36.19|37.55|35.15|0
1658778900000|2022-07-25 19:55:00|38.67|36.27|39.03|36.63|39.52|37.12|38.59|36.19|0
1658779200000|2022-07-25 20:00:00|39.36|36.96|40.14|37.74|40.14|37.74|39.36|36.96|0
1658779500000|2022-07-25 20:05:00|40.06|37.66|39.6|37.2|40.35|37.95|39.56|37.16|0
1658779800000|2022-07-25 20:10:00|39.64|37.24|39.56|37.16|39.76|37.36|39.43|37.03|0
1658780100000|2022-07-25 20:15:00|39.84|37.04|38.18|35.38|39.96|37.16|38.02|35.22|0
1658780400000|2022-07-25 20:20:00|38.16|35.36|38.14|35.34|38.7|35.9|37.94|35.14|0
1658780700000|2022-07-25 20:25:00|38.1|35.3|38|35.2|38.3|35.5|37.94|35.14|0
1658781000000|2022-07-25 20:30:00|37.98|35.18|37.94|35.14|38.05|35.25|37.76|34.96|0
1658781300000|2022-07-25 20:35:00|37.98|35.18|38.01|35.21|38.05|35.25|37.9|35.1|0
1658781600000|2022-07-25 20:40:00|37.99|35.19|38.15|35.35|38.17|35.37|37.97|35.17|0
1658781900000|2022-07-25 20:45:00|38.17|35.37|38.17|35.37|38.25|35.45|38.17|35.37|0
1658782200000|2022-07-25 20:50:00|38.13|35.33|37.97|35.17|38.25|35.45|37.85|35.05|0
1658782500000|2022-07-25 20:55:00|37.93|35.13|37.83|35.03|38.07|35.27|37.81|35.01|0
1658782800000|2022-07-25 21:00:00|37.85|35.05|37.85|35.05|37.87|35.07|37.81|35.01|0
1658783100000|2022-07-25 21:05:00|37.86|35.06|37.53|34.73|37.86|35.06|37.51|34.71|0
1658783400000|2022-07-25 21:10:00|37.48|34.68|37.32|34.52|37.55|34.75|37.3|34.5|0
1658783700000|2022-07-25 21:15:00|37.28|34.48|37.21|34.41|37.28|34.48|37.16|34.36|0
1658784000000|2022-07-25 21:20:00|37.17|34.37|37.25|34.45|37.28|34.48|37.13|34.33|0
1658784300000|2022-07-25 21:25:00|37.28|34.48|37.24|34.44|37.28|34.48|37.13|34.33|0
1658784600000|2022-07-25 21:30:00|37.25|34.45|37.07|34.27|37.25|34.45|37.07|34.27|0
1658784900000|2022-07-25 21:35:00|37.09|34.29|36.92|34.12|37.09|34.29|36.89|34.09|0
1658785200000|2022-07-25 21:40:00|36.9|34.1|36.86|34.06|36.93|34.13|36.75|33.95|0
1658785500000|2022-07-25 21:45:00|36.89|34.09|36.74|33.94|36.89|34.09|36.67|33.87|0
1658785800000|2022-07-25 21:50:00|36.79|33.99|36.86|34.06|36.92|34.12|36.76|33.96|0
1658786100000|2022-07-25 21:55:00|36.85|34.05|36.9|34.1|37|34.2|36.83|34.03|0
1658786400000|2022-07-25 22:00:00|37.26|34.46|37.01|34.21|37.4|34.6|36.85|34.05|0
1658786700000|2022-07-25 22:05:00|36.99|34.19|37.09|34.29|37.16|34.36|36.99|34.19|0
1658787000000|2022-07-25 22:10:00|37.12|34.32|37.08|34.28|37.2|34.4|36.89|34.09|0
1658787300000|2022-07-25 22:15:00|37.12|34.32|37.28|34.48|37.36|34.56|37.12|34.32|0
1658787600000|2022-07-25 22:20:00|37.24|34.44|37.08|34.28|37.24|34.44|37.08|34.28|0
1658787900000|2022-07-25 22:25:00|37|34.2|36.96|34.16|37.04|34.24|36.92|34.12|0
1658788200000|2022-07-25 22:30:00|36.92|34.12|37.2|34.4|37.27|34.47|36.85|34.05|0
1658788500000|2022-07-25 22:35:00|37.23|34.43|37.27|34.47|37.47|34.67|37.21|34.41|0
1658788800000|2022-07-25 22:40:00|37.31|34.51|37.23|34.43|37.31|34.51|37.15|34.35|0
1658789100000|2022-07-25 22:45:00|37.27|34.47|37.11|34.31|37.27|34.47|37.08|34.28|0
1658789400000|2022-07-25 22:50:00|37.09|34.29|37.03|34.23|37.09|34.29|36.98|34.18|0
1658789700000|2022-07-25 22:55:00|37|34.2|37.31|34.51|37.33|34.53|36.96|34.16|0
1658790000000|2022-07-25 23:00:00|37.27|34.47|37.25|34.45|37.27|34.47|37.15|34.35|0
1658790300000|2022-07-25 23:05:00|37.3|34.5|37.11|34.31|37.32|34.52|37.11|34.31|0
1658790600000|2022-07-25 23:10:00|37.15|34.35|37.11|34.31|37.19|34.39|37.03|34.23|0
1658790900000|2022-07-25 23:15:00|37.07|34.27|37.07|34.27|37.07|34.27|36.99|34.19|0
1658791200000|2022-07-25 23:20:00|37.09|34.29|37.07|34.27|37.09|34.29|36.99|34.19|0
1658791500000|2022-07-25 23:25:00|37.03|34.23|36.68|33.88|37.03|34.23|36.64|33.84|0
1658791800000|2022-07-25 23:30:00|36.64|33.84|36.83|34.03|36.83|34.03|36.54|33.74|0
1658792100000|2022-07-25 23:35:00|36.79|33.99|36.64|33.84|36.79|33.99|36.56|33.76|0
1658792400000|2022-07-25 23:40:00|36.62|33.82|36.6|33.8|36.64|33.84|36.48|33.68|0
1658792700000|2022-07-25 23:45:00|36.71|33.91|36.75|33.95|36.83|34.03|36.63|33.83|0
1658793000000|2022-07-25 23:50:00|36.71|33.91|36.75|33.95|36.82|34.02|36.61|33.81|0
1658793300000|2022-07-25 23:55:00|36.71|33.91|36.9|34.1|36.94|34.14|36.71|33.91|0
1658793600000|2022-07-26 00:00:00|36.86|34.06|37.05|34.25|37.1|34.3|36.78|33.98|0
1658793900000|2022-07-26 00:05:00|37.09|34.29|36.99|34.19|37.21|34.41|36.76|33.96|0
1658794200000|2022-07-26 00:10:00|36.98|34.18|36.78|33.98|37.05|34.25|36.7|33.9|0
1658794500000|2022-07-26 00:15:00|36.74|33.94|36.78|33.98|36.93|34.13|36.36|33.56|0
1658794800000|2022-07-26 00:20:00|36.8|34|36.37|33.57|36.86|34.06|36.35|33.55|0
1658795100000|2022-07-26 00:25:00|36.35|33.55|36.7|33.9|36.78|33.98|36.35|33.55|0
1658795400000|2022-07-26 00:30:00|36.72|33.92|36.35|33.55|36.78|33.98|36.28|33.48|0
1658795700000|2022-07-26 00:35:00|36.31|33.51|36.47|33.67|36.54|33.74|36.16|33.36|0
1658796000000|2022-07-26 00:40:00|36.5|33.7|36.37|33.57|36.58|33.78|36.35|33.55|0
1658796300000|2022-07-26 00:45:00|36.35|33.55|36.16|33.36|36.35|33.55|35.97|33.17|0
1658796600000|2022-07-26 00:50:00|36.18|33.38|36.16|33.36|36.27|33.47|36.02|33.22|0
1658796900000|2022-07-26 00:55:00|36.14|33.34|36.35|33.55|36.38|33.58|36.04|33.24|0
1658797200000|2022-07-26 01:00:00|36.33|33.53|36.46|33.66|36.57|33.77|36.27|33.47|0
1658797500000|2022-07-26 01:05:00|36.52|33.72|36.57|33.77|36.57|33.77|36.34|33.54|0
1658797800000|2022-07-26 01:10:00|36.63|33.83|36.69|33.89|36.77|33.97|36.53|33.73|0
1658798100000|2022-07-26 01:15:00|36.73|33.93|36.86|34.06|36.92|34.12|36.65|33.85|0
1658798400000|2022-07-26 01:20:00|36.84|34.04|36.99|34.19|37.19|34.39|36.84|34.04|0
1658798700000|2022-07-26 01:25:00|37.03|34.23|37.34|34.54|37.42|34.62|36.92|34.12|0
1658799000000|2022-07-26 01:30:00|37.38|34.58|37.15|34.35|37.46|34.66|37.05|34.25|0
1658799300000|2022-07-26 01:35:00|37.17|34.37|37.63|34.83|37.78|34.98|37.11|34.31|0
1658799600000|2022-07-26 01:40:00|37.61|34.81|37.9|35.1|37.98|35.18|37.51|34.71|0
1658799900000|2022-07-26 01:45:00|37.88|35.08|37.55|34.75|37.88|35.08|37.47|34.67|0
1658800200000|2022-07-26 01:50:00|37.56|34.76|37.5|34.7|37.62|34.82|37.43|34.63|0
1658800500000|2022-07-26 01:55:00|37.52|34.72|37.43|34.63|37.54|34.74|37.27|34.47|0
1658800800000|2022-07-26 02:00:00|37.4|34.6|37.13|34.33|37.43|34.63|37.07|34.27|0
1658801100000|2022-07-26 02:05:00|37.09|34.29|37.46|34.66|37.5|34.7|37.07|34.27|0
1658801400000|2022-07-26 02:10:00|37.54|34.74|37.62|34.82|37.62|34.82|37.38|34.58|0
1658801700000|2022-07-26 02:15:00|37.58|34.78|37.46|34.66|37.62|34.82|37.38|34.58|0
1658802000000|2022-07-26 02:20:00|37.44|34.64|37.59|34.79|37.65|34.85|37.34|34.54|0
1658802300000|2022-07-26 02:25:00|37.58|34.78|37.61|34.81|37.69|34.89|37.53|34.73|0
1658802600000|2022-07-26 02:30:00|37.57|34.77|37.69|34.89|37.77|34.97|37.46|34.66|0
1658802900000|2022-07-26 02:35:00|37.73|34.93|38|35.2|38.24|35.44|37.73|34.93|0
1658803200000|2022-07-26 02:40:00|38.02|35.22|38.04|35.24|38.28|35.48|38|35.2|0
1658803500000|2022-07-26 02:45:00|38.12|35.32|38.36|35.56|38.36|35.56|38.08|35.28|0
1658803800000|2022-07-26 02:50:00|38.34|35.54|38.22|35.42|38.4|35.6|38.22|35.42|0
1658804100000|2022-07-26 02:55:00|38.2|35.4|37.98|35.18|38.22|35.42|37.92|35.12|0
1658804400000|2022-07-26 03:00:00|38|35.2|38.04|35.24|38.16|35.36|37.92|35.12|0
1658804700000|2022-07-26 03:05:00|38.08|35.28|38.11|35.31|38.24|35.44|38.08|35.28|0
1658805000000|2022-07-26 03:10:00|38.13|35.33|38.25|35.45|38.31|35.51|38.13|35.33|0
1658805300000|2022-07-26 03:15:00|38.21|35.41|38.15|35.35|38.27|35.47|38.11|35.31|0
1658805600000|2022-07-26 03:20:00|38.11|35.31|38.11|35.31|38.23|35.43|38.07|35.27|0
1658805900000|2022-07-26 03:25:00|38.15|35.35|38.15|35.35|38.15|35.35|37.99|35.19|0
1658806200000|2022-07-26 03:30:00|38.19|35.39|38.13|35.33|38.23|35.43|38.09|35.29|0
1658806500000|2022-07-26 03:35:00|38.15|35.35|37.97|35.17|38.23|35.43|37.95|35.15|0
1658806800000|2022-07-26 03:40:00|37.99|35.19|37.95|35.15|38.01|35.21|37.75|34.95|0
1658807100000|2022-07-26 03:45:00|37.91|35.11|37.75|34.95|37.91|35.11|37.75|34.95|0
1658807400000|2022-07-26 03:50:00|37.73|34.93|37.79|34.99|37.83|35.03|37.71|34.91|0
1658807700000|2022-07-26 03:55:00|37.81|35.01|37.94|35.14|37.94|35.14|37.79|34.99|0
1658808000000|2022-07-26 04:00:00|37.98|35.18|37.82|35.02|38|35.2|37.82|35.02|0
1658808300000|2022-07-26 04:05:00|37.84|35.04|37.78|34.98|37.88|35.08|37.74|34.94|0
1658808600000|2022-07-26 04:10:00|37.8|35|37.78|34.98|37.86|35.06|37.78|34.98|0
1658808900000|2022-07-26 04:15:00|37.8|35|37.66|34.86|37.82|35.02|37.66|34.86|0
1658809200000|2022-07-26 04:20:00|37.62|34.82|37.66|34.86|37.7|34.9|37.54|34.74|0
1658809500000|2022-07-26 04:25:00|37.62|34.82|37.5|34.7|37.62|34.82|37.46|34.66|0
1658809800000|2022-07-26 04:30:00|37.54|34.74|37.62|34.82|37.66|34.86|37.54|34.74|0
1658810100000|2022-07-26 04:35:00|37.58|34.78|37.54|34.74|37.62|34.82|37.54|34.74|0
1658810400000|2022-07-26 04:40:00|37.56|34.76|37.62|34.82|37.62|34.82|37.54|34.74|0
1658810700000|2022-07-26 04:45:00|37.65|34.85|37.69|34.89|37.73|34.93|37.65|34.85|0
1658811000000|2022-07-26 04:50:00|37.73|34.93|37.81|35.01|37.89|35.09|37.73|34.93|0
1658811300000|2022-07-26 04:55:00|37.85|35.05|37.85|35.05|37.95|35.15|37.81|35.01|0
1658811600000|2022-07-26 05:00:00|37.83|35.03|38.04|35.24|38.12|35.32|37.81|35.01|0
1658811900000|2022-07-26 05:05:00|38.08|35.28|37.73|34.93|38.08|35.28|37.67|34.87|0
1658812200000|2022-07-26 05:10:00|37.77|34.97|37.76|34.96|37.88|35.08|37.61|34.81|0
1658812500000|2022-07-26 05:15:00|37.8|35|37.13|34.33|37.84|35.04|37.07|34.27|0
1658812800000|2022-07-26 05:20:00|37.15|34.35|37.27|34.47|37.35|34.55|37.07|34.27|0
1658813100000|2022-07-26 05:25:00|37.31|34.51|37.38|34.58|37.46|34.66|37.27|34.47|0
1658813400000|2022-07-26 05:30:00|37.46|34.66|37.44|34.64|37.46|34.66|37.25|34.45|0
1658813700000|2022-07-26 05:35:00|37.46|34.66|37.22|34.42|37.54|34.74|37.22|34.42|0
1658814000000|2022-07-26 05:40:00|37.26|34.46|37.38|34.58|37.38|34.58|37.18|34.38|0
1658814300000|2022-07-26 05:45:00|37.34|34.54|37.44|34.64|37.5|34.7|37.3|34.5|0
1658814600000|2022-07-26 05:50:00|37.42|34.62|37.57|34.77|37.61|34.81|37.38|34.58|0
1658814900000|2022-07-26 05:55:00|37.61|34.81|37.57|34.77|37.75|34.95|37.47|34.67|0
1658815200000|2022-07-26 06:00:00|37.49|34.69|37.73|34.93|38|35.2|37.45|34.65|0
1658815500000|2022-07-26 06:05:00|37.69|34.89|37.43|34.63|37.73|34.93|37.43|34.63|0
1658815800000|2022-07-26 06:10:00|37.41|34.61|37.37|34.57|37.53|34.73|37.29|34.49|0
1658816100000|2022-07-26 06:15:00|37.35|34.55|37.19|34.39|37.43|34.63|37.14|34.34|0
1658816400000|2022-07-26 06:20:00|37.21|34.41|37.2|34.4|37.87|35.07|36.88|34.08|0
1658816700000|2022-07-26 06:25:00|37.24|34.44|37.47|34.67|37.49|34.69|37.2|34.4|0
1658817000000|2022-07-26 06:30:00|37.43|34.63|37.18|34.38|37.55|34.75|37.12|34.32|0
1658817300000|2022-07-26 06:35:00|37.14|34.34|37.39|34.59|37.47|34.67|36.85|34.05|0
1658817600000|2022-07-26 06:40:00|37.35|34.55|37.41|34.61|37.51|34.71|37.27|34.47|0
1658817900000|2022-07-26 06:45:00|37.43|34.63|37.19|34.39|37.47|34.67|37.14|34.34|0
1658818200000|2022-07-26 06:50:00|37.12|34.32|37.15|34.35|37.29|34.49|37.08|34.28|0
1658818500000|2022-07-26 06:55:00|37.09|34.29|37.23|34.43|37.27|34.47|36.98|34.18|0
1658818800000|2022-07-26 07:00:00|37.27|34.47|37.46|34.66|37.8|35|37.15|34.35|0
1658819100000|2022-07-26 07:05:00|37.3|34.9|37.07|34.67|37.42|35.02|36.99|34.59|0
1658819400000|2022-07-26 07:10:00|37.05|34.65|36.79|34.39|37.22|34.82|36.79|34.39|0
1658819700000|2022-07-26 07:15:00|36.75|34.35|37.4|35|37.4|35|36.6|34.2|0
1658820000000|2022-07-26 07:20:00|37.42|35.02|37.24|34.84|37.57|35.17|37.14|34.74|0
1658820300000|2022-07-26 07:25:00|37.22|34.82|37.37|34.97|37.69|35.29|37.22|34.82|0
1658820600000|2022-07-26 07:30:00|37.35|34.95|37.37|34.97|37.69|35.29|37.22|34.82|0
1658820900000|2022-07-26 07:35:00|37.33|34.93|37.18|34.78|37.43|35.03|37.02|34.62|0
1658821200000|2022-07-26 07:40:00|37.22|34.82|37.08|34.68|37.39|34.99|37.06|34.66|0
1658821500000|2022-07-26 07:45:00|37.1|34.7|37.49|35.09|37.53|35.13|37.06|34.66|0
1658821800000|2022-07-26 07:50:00|37.53|35.13|37.68|35.28|37.72|35.32|37.53|35.13|0
1658822100000|2022-07-26 07:55:00|37.64|35.24|37.72|35.32|37.96|35.56|37.56|35.16|0
1658822400000|2022-07-26 08:00:00|37.76|35.36|37.48|35.08|37.8|35.4|37.44|35.04|0
1658822700000|2022-07-26 08:05:00|37.52|35.12|37.21|34.81|37.52|35.12|37.09|34.69|0
1658823000000|2022-07-26 08:10:00|37.17|34.77|36.93|34.53|37.29|34.89|36.85|34.45|0
1658823300000|2022-07-26 08:15:00|36.89|34.49|37.09|34.69|37.09|34.69|36.74|34.34|0
1658823600000|2022-07-26 08:20:00|37.07|34.67|37.16|34.76|37.24|34.84|37.01|34.61|0
1658823900000|2022-07-26 08:25:00|37.18|34.78|37.28|34.88|37.36|34.96|37.09|34.69|0
1658824200000|2022-07-26 08:30:00|37.24|34.84|37.48|35.08|37.63|35.23|37.2|34.8|0
1658824500000|2022-07-26 08:35:00|37.44|35.04|37.36|34.96|37.48|35.08|37.2|34.8|0
1658824800000|2022-07-26 08:40:00|37.4|35|37.41|35.01|37.47|35.07|37.3|34.9|0
1658825100000|2022-07-26 08:45:00|37.39|34.99|37.27|34.87|37.47|35.07|37.16|34.76|0
1658825400000|2022-07-26 08:50:00|37.29|34.89|37.47|35.07|37.47|35.07|37.27|34.87|0
1658825700000|2022-07-26 08:55:00|37.49|35.09|37.33|34.93|37.59|35.19|37.31|34.91|0
1658826000000|2022-07-26 09:00:00|37.35|34.95|37.9|35.5|37.9|35.5|37.35|34.95|0
1658826300000|2022-07-26 09:05:00|37.88|35.48|37.74|35.34|38.06|35.66|37.6|35.2|0
1658826600000|2022-07-26 09:10:00|37.7|35.3|37.6|35.2|37.82|35.42|37.46|35.06|0
1658826900000|2022-07-26 09:15:00|37.58|35.18|37.38|34.98|37.64|35.24|37.31|34.91|0
1658827200000|2022-07-26 09:20:00|37.35|34.95|37.34|34.94|37.48|35.08|37.23|34.83|0
1658827500000|2022-07-26 09:25:00|37.3|34.9|37.11|34.71|37.34|34.94|37.03|34.63|0
1658827800000|2022-07-26 09:30:00|37.07|34.67|36.97|34.57|37.15|34.75|36.87|34.47|0
1658828100000|2022-07-26 09:35:00|36.99|34.59|37.07|34.67|37.14|34.74|36.75|34.35|0
1658828400000|2022-07-26 09:40:00|37.08|34.68|37.22|34.82|37.26|34.86|37.03|34.63|0
1658828700000|2022-07-26 09:45:00|37.2|34.8|37.42|35.02|37.61|35.21|37.2|34.8|0
1658829000000|2022-07-26 09:50:00|37.38|34.98|37.57|35.17|37.61|35.21|37.38|34.98|0
1658829300000|2022-07-26 09:55:00|37.53|35.13|37.51|35.11|37.57|35.17|37.45|35.05|0
1658829600000|2022-07-26 10:00:00|37.47|35.07|37.51|35.11|37.61|35.21|37.37|34.97|0
1658829900000|2022-07-26 10:05:00|37.49|35.09|37.41|35.01|37.79|35.39|37.25|34.85|0
1658830200000|2022-07-26 10:10:00|37.49|35.09|37.11|34.71|37.65|35.25|37.11|34.71|0
1658830500000|2022-07-26 10:15:00|37.13|34.73|36.74|34.34|37.25|34.85|36.74|34.34|0
1658830800000|2022-07-26 10:20:00|36.7|34.3|36.14|33.74|36.7|34.3|36.09|33.69|0
1658831100000|2022-07-26 10:25:00|36.13|33.73|36.35|33.95|36.43|34.03|35.9|33.5|0
1658831400000|2022-07-26 10:30:00|36.32|33.92|36.12|33.72|36.62|34.22|36.01|33.61|0
1658831700000|2022-07-26 10:35:00|36.08|33.68|36.05|33.65|36.12|33.72|35.86|33.46|0
1658832000000|2022-07-26 10:40:00|36.08|33.68|36.29|33.89|36.31|33.91|35.85|33.45|0
1658832300000|2022-07-26 10:45:00|36.31|33.91|36.54|34.14|36.62|34.22|36.31|33.91|0
1658832600000|2022-07-26 10:50:00|36.5|34.1|36.77|34.37|36.85|34.45|36.29|33.89|0
1658832900000|2022-07-26 10:55:00|36.73|34.33|36.58|34.18|36.77|34.37|36.5|34.1|0
1658833200000|2022-07-26 11:00:00|36.6|34.2|36.85|34.45|36.89|34.49|36.15|33.75|0
1658833500000|2022-07-26 11:05:00|36.77|34.37|36.61|34.21|36.93|34.53|36.54|34.14|0
1658833800000|2022-07-26 11:10:00|36.58|34.18|36.3|33.9|36.69|34.29|36.07|33.67|0
1658834100000|2022-07-26 11:15:00|36.34|33.94|36.19|33.79|36.57|34.17|36.19|33.79|0
1658834400000|2022-07-26 11:20:00|36.15|33.75|36.3|33.9|36.46|34.06|36.15|33.75|0
1658834700000|2022-07-26 11:25:00|36.34|33.94|36.69|34.29|36.84|34.44|36.3|33.9|0
1658835000000|2022-07-26 11:30:00|36.72|34.32|36.8|34.4|36.96|34.56|36.72|34.32|0
1658835300000|2022-07-26 11:35:00|36.76|34.36|36.82|34.42|36.88|34.48|36.65|34.25|0
1658835600000|2022-07-26 11:40:00|36.84|34.44|36.68|34.28|36.88|34.48|36.53|34.13|0
1658835900000|2022-07-26 11:45:00|36.72|34.32|36.91|34.51|36.91|34.51|36.68|34.28|0
1658836200000|2022-07-26 11:50:00|36.93|34.53|36.8|34.4|37.11|34.71|36.74|34.34|0
1658836500000|2022-07-26 11:55:00|36.76|34.36|36.41|34.01|36.8|34.4|36.35|33.95|0
1658836800000|2022-07-26 12:00:00|36.37|33.97|36.6|34.2|36.6|34.2|36.33|33.93|0
1658837100000|2022-07-26 12:05:00|36.64|34.24|36.75|34.35|36.83|34.43|36.6|34.2|0
1658837400000|2022-07-26 12:10:00|36.79|34.39|36.71|34.31|36.95|34.55|36.71|34.31|0
1658837700000|2022-07-26 12:15:00|36.69|34.29|36.21|33.81|36.79|34.39|36.13|33.73|0
1658838000000|2022-07-26 12:20:00|36.17|33.77|36.67|34.27|36.71|34.31|36.17|33.77|0
1658838300000|2022-07-26 12:25:00|36.71|34.31|36.75|34.35|36.9|34.5|36.63|34.23|0
1658838600000|2022-07-26 12:30:00|36.71|34.31|36.94|34.54|36.98|34.58|36.71|34.31|0
1658838900000|2022-07-26 12:35:00|36.98|34.58|37.02|34.62|37.19|34.79|36.86|34.46|0
1658839200000|2022-07-26 12:40:00|36.98|34.58|36.47|34.07|37.02|34.62|36.47|34.07|0
1658839500000|2022-07-26 12:45:00|36.51|34.11|36.01|33.61|36.55|34.15|35.93|33.53|0
1658839800000|2022-07-26 12:50:00|35.97|33.57|36.12|33.72|36.28|33.88|35.78|33.38|0
1658840100000|2022-07-26 12:55:00|36.09|33.69|36.39|33.99|36.39|33.99|36.01|33.61|0
1658840400000|2022-07-26 13:00:00|36.35|33.95|36.58|34.18|36.58|34.18|35.1|32.7|0
1658840700000|2022-07-26 13:05:00|36.66|34.26|36.08|33.68|36.74|34.34|36.06|33.66|0
1658841000000|2022-07-26 13:10:00|36.04|33.64|35.66|33.26|36.2|33.8|35.59|33.19|0
1658841300000|2022-07-26 13:15:00|35.62|33.22|35.55|33.15|35.66|33.26|35.43|33.03|0
1658841600000|2022-07-26 13:20:00|35.57|33.17|35.58|33.18|35.81|33.41|35.55|33.15|0
1658841900000|2022-07-26 13:25:00|35.66|33.26|36.15|33.75|36.31|33.91|35.28|32.88|0
1658842200000|2022-07-26 13:30:00|36.04|33.64|34.8|32.4|36.42|34.02|33.76|31.36|0
1658842500000|2022-07-26 13:35:00|34.77|32.37|35.48|33.08|35.52|33.12|34.43|32.03|0
1658842800000|2022-07-26 13:40:00|35.44|33.04|34.69|32.29|35.74|33.34|34.69|32.29|0
1658843100000|2022-07-26 13:45:00|34.65|32.25|34.89|32.49|35|32.6|33.88|31.48|0
1658843400000|2022-07-26 13:50:00|34.93|32.53|35.41|33.01|35.98|33.58|34.89|32.49|0
1658843700000|2022-07-26 13:55:00|35.45|33.05|35.45|33.05|35.71|33.31|35.08|32.68|0
1658844000000|2022-07-26 14:00:00|35.13|32.73|35.86|33.46|36.17|33.77|34.3|31.9|0
1658844300000|2022-07-26 14:05:00|35.9|33.5|35.6|33.2|36.05|33.65|35.49|33.09|0
1658844600000|2022-07-26 14:10:00|35.56|33.16|34.81|32.41|35.98|33.58|34.62|32.22|0
1658844900000|2022-07-26 14:15:00|34.88|32.48|34.85|32.45|35.26|32.86|34.62|32.22|0
1658845200000|2022-07-26 14:20:00|34.88|32.48|34.11|31.71|34.96|32.56|34.07|31.67|0
1658845500000|2022-07-26 14:25:00|34.14|31.74|34.36|31.96|34.55|32.15|34.03|31.63|0
1658845800000|2022-07-26 14:30:00|34.33|31.93|34.05|31.65|34.44|32.04|33.81|31.41|0
1658846100000|2022-07-26 14:35:00|34.1|31.7|34.18|31.78|34.43|32.03|33.81|31.41|0
1658846400000|2022-07-26 14:40:00|34.1|31.7|34.32|31.92|34.58|32.18|33.96|31.56|0
1658846700000|2022-07-26 14:45:00|34.36|31.96|34.47|32.07|34.69|32.29|34.32|31.92|0
1658847000000|2022-07-26 14:50:00|34.43|32.03|33.99|31.59|34.65|32.25|33.99|31.59|0
1658847300000|2022-07-26 14:55:00|33.88|31.48|34.91|32.51|34.91|32.51|33.77|31.37|0
1658847600000|2022-07-26 15:00:00|34.84|32.44|34.32|31.92|35.17|32.77|34.32|31.92|0
1658847900000|2022-07-26 15:05:00|34.28|31.88|33.66|31.26|34.28|31.88|33.48|31.08|0
1658848200000|2022-07-26 15:10:00|33.62|31.22|34.39|31.99|34.66|32.26|33.6|31.2|0
1658848500000|2022-07-26 15:15:00|34.35|31.95|34.24|31.84|34.57|32.17|34.1|31.7|0
1658848800000|2022-07-26 15:20:00|34.21|31.81|33.7|31.3|34.32|31.92|33.62|31.22|0
1658849100000|2022-07-26 15:25:00|33.73|31.33|34.09|31.69|34.09|31.69|32.94|30.54|0
1658849400000|2022-07-26 15:30:00|34.05|31.65|34.12|31.72|34.16|31.76|33.58|31.18|0
1658849700000|2022-07-26 15:35:00|34.07|31.67|33.28|30.88|34.14|31.74|33.06|30.66|0
1658850000000|2022-07-26 15:40:00|33.24|30.84|33.56|31.16|33.81|31.41|33.17|30.77|0
1658850300000|2022-07-26 15:45:00|33.6|31.2|33.13|30.73|33.63|31.23|33.1|30.7|0
1658850600000|2022-07-26 15:50:00|33.06|30.66|32.53|30.13|33.42|31.02|32.39|29.99|0
1658850900000|2022-07-26 15:55:00|32.5|30.1|32.53|30.13|32.92|30.52|32.43|30.03|0
1658851200000|2022-07-26 16:00:00|32.5|30.1|32.92|30.52|32.92|30.52|32.29|29.89|0
1658851500000|2022-07-26 16:05:00|32.88|30.48|32.77|30.37|33.06|30.66|32.46|30.06|0
1658851800000|2022-07-26 16:10:00|32.74|30.34|32.56|30.16|32.77|30.37|32.32|29.92|0
1658852100000|2022-07-26 16:15:00|32.6|30.2|32.97|30.57|33.2|30.8|32.6|30.2|0
1658852400000|2022-07-26 16:20:00|32.95|30.55|33.3|30.9|33.41|31.01|32.63|30.23|0
1658852700000|2022-07-26 16:25:00|33.37|30.97|33.37|30.97|33.52|31.12|33.02|30.62|0
1658853000000|2022-07-26 16:30:00|33.41|31.01|33.95|31.55|33.95|31.55|33.41|31.01|0
1658853300000|2022-07-26 16:35:00|33.98|31.58|33.55|31.15|34.05|31.65|33.55|31.15|0
1658853600000|2022-07-26 16:40:00|33.51|31.11|33.08|30.68|33.51|31.11|33.05|30.65|0
1658853900000|2022-07-26 16:45:00|33.12|30.72|32.92|30.52|33.15|30.75|32.39|29.99|0
1658854200000|2022-07-26 16:50:00|32.95|30.55|33.17|30.77|33.27|30.87|32.89|30.49|0
1658854500000|2022-07-26 16:55:00|33.14|30.74|33.1|30.7|33.35|30.95|32.99|30.59|0
1658854800000|2022-07-26 17:00:00|33.14|30.74|33.64|31.24|33.64|31.24|32.92|30.52|0
1658855100000|2022-07-26 17:05:00|33.67|31.27|33.61|31.21|33.67|31.27|33.07|30.67|0
1658855400000|2022-07-26 17:10:00|33.68|31.28|33.25|30.85|33.9|31.5|33.21|30.81|0
1658855700000|2022-07-26 17:15:00|33.28|30.88|32.92|30.52|33.28|30.88|32.89|30.49|0
1658856000000|2022-07-26 17:20:00|32.96|30.56|33.35|30.95|33.6|31.2|32.85|30.45|0
1658856300000|2022-07-26 17:25:00|33.28|30.88|33.68|31.28|33.78|31.38|33.14|30.74|0
1658856600000|2022-07-26 17:30:00|33.71|31.31|32.74|30.34|33.78|31.38|32.74|30.34|0
1658856900000|2022-07-26 17:35:00|32.71|30.31|32.71|30.31|32.99|30.59|32.64|30.24|0
1658857200000|2022-07-26 17:40:00|32.67|30.27|32.85|30.45|32.92|30.52|32.57|30.17|0
1658857500000|2022-07-26 17:45:00|32.88|30.48|32.49|30.09|32.88|30.48|32.39|29.99|0
1658857800000|2022-07-26 17:50:00|32.53|30.13|32.7|30.3|32.88|30.48|32.42|30.02|0
1658858100000|2022-07-26 17:55:00|32.74|30.34|32.35|29.95|32.84|30.44|32.35|29.95|0
1658858400000|2022-07-26 18:00:00|32.38|29.98|33.41|31.01|33.52|31.12|32.35|29.95|0
1658858700000|2022-07-26 18:05:00|33.45|31.05|32.45|30.05|33.85|31.45|32.38|29.98|0
1658859000000|2022-07-26 18:10:00|32.56|30.16|32.52|30.12|32.77|30.37|32.28|29.88|0
1658859300000|2022-07-26 18:15:00|32.49|30.09|31.96|29.56|32.52|30.12|31.89|29.49|0
1658859600000|2022-07-26 18:20:00|31.93|29.53|31.99|29.59|32.13|29.73|31.72|29.32|0
1658859900000|2022-07-26 18:25:00|31.96|29.56|31.34|28.94|32.03|29.63|31.3|28.9|0
1658860200000|2022-07-26 18:30:00|31.3|28.9|31.1|28.7|31.37|28.97|31.03|28.63|0
1658860500000|2022-07-26 18:35:00|31.13|28.73|30.93|28.53|31.37|28.97|30.93|28.53|0
1658860800000|2022-07-26 18:40:00|30.96|28.56|31.16|28.76|31.23|28.83|30.89|28.49|0
1658861100000|2022-07-26 18:45:00|31.13|28.73|30.96|28.56|31.37|28.97|30.96|28.56|0
1658861400000|2022-07-26 18:50:00|30.99|28.59|31.43|29.03|31.64|29.24|30.89|28.49|0
1658861700000|2022-07-26 18:55:00|31.4|29|31.57|29.17|31.61|29.21|31.16|28.76|0
1658862000000|2022-07-26 19:00:00|31.5|29.1|30.92|28.52|31.67|29.27|30.89|28.49|0
1658862300000|2022-07-26 19:05:00|30.95|28.55|30.78|28.38|31.06|28.66|30.52|28.12|0
1658862600000|2022-07-26 19:10:00|30.75|28.35|31.4|29|31.64|29.24|30.65|28.25|0
1658862900000|2022-07-26 19:15:00|31.46|29.06|31.5|29.1|31.77|29.37|31.36|28.96|0
1658863200000|2022-07-26 19:20:00|31.46|29.06|31.5|29.1|31.88|29.48|31.29|28.89|0
1658863500000|2022-07-26 19:25:00|31.53|29.13|31.63|29.23|31.67|29.27|31.19|28.79|0
1658863800000|2022-07-26 19:30:00|31.74|29.34|31.8|29.4|31.98|29.58|31.36|28.96|0
1658864100000|2022-07-26 19:35:00|31.84|29.44|32.08|29.68|32.08|29.68|31.49|29.09|0
1658864400000|2022-07-26 19:40:00|32.11|29.71|31.53|29.13|32.22|29.82|31.39|28.99|0
1658864700000|2022-07-26 19:45:00|31.56|29.16|31.93|29.53|32.23|29.83|30.99|28.59|0
1658865000000|2022-07-26 19:50:00|32|29.6|32.87|30.47|32.87|30.47|31.62|29.22|0
1658865300000|2022-07-26 19:55:00|32.98|30.58|32.34|29.94|33.19|30.79|32.06|29.66|0
1658865600000|2022-07-26 20:00:00|32.31|29.91|32.41|30.01|34.42|32.02|31.41|29.01|0
1658865900000|2022-07-26 20:05:00|32.39|29.99|33.84|31.44|34.02|31.62|32.36|29.96|0
1658866200000|2022-07-26 20:10:00|33.8|31.4|33.58|31.18|34.16|31.76|33.55|31.15|0
1658866500000|2022-07-26 20:15:00|33.89|31.09|33.29|30.49|34.12|31.32|33.08|30.28|0
1658866800000|2022-07-26 20:20:00|33.26|30.46|33.27|30.47|33.33|30.53|33.06|30.26|0
1658867100000|2022-07-26 20:25:00|33.33|30.53|33.38|30.58|33.4|30.6|33.09|30.29|0
1658867400000|2022-07-26 20:30:00|33.36|30.56|33.47|30.67|33.5|30.7|33.33|30.53|0
1658867700000|2022-07-26 20:35:00|33.5|30.7|33.7|30.9|33.9|31.1|33.47|30.67|0
1658868000000|2022-07-26 20:40:00|33.79|30.99|33.59|30.79|33.83|31.03|33.47|30.67|0
1658868300000|2022-07-26 20:45:00|33.57|30.77|33.9|31.1|33.95|31.15|33.55|30.75|0
1658868600000|2022-07-26 20:50:00|33.88|31.08|33.86|31.06|33.97|31.17|33.72|30.92|0
1658868900000|2022-07-26 20:55:00|33.79|30.99|34.32|31.52|34.35|31.55|33.71|30.91|0
1658869200000|2022-07-26 21:00:00|34.33|31.53|34.1|31.3|34.36|31.56|33.91|31.11|0
1658869500000|2022-07-26 21:05:00|34.14|31.34|34.39|31.59|34.39|31.59|34.11|31.31|0
1658869800000|2022-07-26 21:10:00|34.35|31.55|34.36|31.56|34.4|31.6|34.35|31.55|0
1658870100000|2022-07-26 21:15:00|34.35|31.55|34.42|31.62|34.46|31.66|34.34|31.54|0
1658870400000|2022-07-26 21:20:00|34.43|31.63|34.3|31.5|34.5|31.7|34.28|31.48|0
1658870700000|2022-07-26 21:25:00|34.44|31.64|34.51|31.71|34.56|31.76|34.39|31.59|0
1658871000000|2022-07-26 21:30:00|34.44|31.64|34.48|31.68|34.55|31.75|34.42|31.62|0
1658871300000|2022-07-26 21:35:00|34.52|31.72|34.38|31.58|34.52|31.72|34.31|31.51|0
1658871600000|2022-07-26 21:40:00|34.37|31.57|34.06|31.26|34.37|31.57|33.96|31.16|0
1658871900000|2022-07-26 21:45:00|34.05|31.25|34.09|31.29|34.12|31.32|34.02|31.22|0
1658872200000|2022-07-26 21:50:00|34.08|31.28|34.09|31.29|34.09|31.29|34.04|31.24|0
1658872500000|2022-07-26 21:55:00|34.15|31.35|34.37|31.57|34.44|31.64|34.1|31.3|0
1658872800000|2022-07-26 22:00:00|34.33|31.53|35.2|32.4|35.2|32.4|34.33|31.53|0
1658873100000|2022-07-26 22:05:00|35.39|32.59|36.64|33.84|36.64|33.84|35.31|32.51|0
1658873400000|2022-07-26 22:10:00|36.99|34.19|36.19|33.39|37.26|34.46|36.05|33.25|0
1658873700000|2022-07-26 22:15:00|36.17|33.37|35.65|32.85|36.17|33.37|35.63|32.83|0
1658874000000|2022-07-26 22:20:00|35.63|32.83|35.71|32.91|35.79|32.99|35.52|32.72|0
1658874300000|2022-07-26 22:25:00|35.73|32.93|35.41|32.61|35.73|32.93|35.41|32.61|0
1658874600000|2022-07-26 22:30:00|35.48|32.68|35.78|32.98|35.78|32.98|35.44|32.64|0
1658874900000|2022-07-26 22:35:00|35.74|32.94|34.99|32.19|35.78|32.98|34.99|32.19|0
1658875200000|2022-07-26 22:40:00|35.01|32.21|34.84|32.04|35.07|32.27|34.69|31.89|0
1658875500000|2022-07-26 22:45:00|34.88|32.08|34.62|31.82|34.99|32.19|34.58|31.78|0
1658875800000|2022-07-26 22:50:00|34.65|31.85|34.5|31.7|34.69|31.89|34.43|31.63|0
1658876100000|2022-07-26 22:55:00|34.52|31.72|34.73|31.93|34.76|31.96|34.5|31.7|0
1658876400000|2022-07-26 23:00:00|34.8|32|34.69|31.89|35.02|32.22|34.67|31.87|0
1658876700000|2022-07-26 23:05:00|34.72|31.92|34.91|32.11|34.98|32.18|34.58|31.78|0
1658877000000|2022-07-26 23:10:00|34.87|32.07|35.13|32.33|35.24|32.44|34.8|32|0
1658877300000|2022-07-26 23:15:00|35.15|32.35|35.09|32.29|35.24|32.44|34.98|32.18|0
1658877600000|2022-07-26 23:20:00|35.11|32.31|35.03|32.23|35.13|32.33|34.9|32.1|0
1658877900000|2022-07-26 23:25:00|35.05|32.25|35.3|32.5|35.31|32.51|35.02|32.22|0
1658878200000|2022-07-26 23:30:00|35.31|32.51|35.39|32.59|35.54|32.74|35.31|32.51|0
1658878500000|2022-07-26 23:35:00|35.43|32.63|35.69|32.89|35.77|32.97|35.43|32.63|0
1658878800000|2022-07-26 23:40:00|35.73|32.93|35.78|32.98|35.92|33.12|35.65|32.85|0
1658879100000|2022-07-26 23:45:00|35.8|33|36.03|33.23|36.03|33.23|35.71|32.91|0
1658879400000|2022-07-26 23:50:00|36.07|33.27|36.22|33.42|36.26|33.46|36.03|33.23|0
1658879700000|2022-07-26 23:55:00|36.26|33.46|35.87|33.07|36.26|33.46|35.84|33.04|0
1658880000000|2022-07-27 00:00:00|35.91|33.11|35.38|32.58|36.03|33.23|35.31|32.51|0
1658880300000|2022-07-27 00:05:00|35.42|32.62|35.91|33.11|35.99|33.19|35.42|32.62|0
1658880600000|2022-07-27 00:10:00|35.87|33.07|35.85|33.05|35.95|33.15|35.72|32.92|0
1658880900000|2022-07-27 00:15:00|35.95|33.15|36.1|33.3|36.21|33.41|35.95|33.15|0
1658881200000|2022-07-27 00:20:00|36.14|33.34|36.02|33.22|36.25|33.45|35.83|33.03|0
1658881500000|2022-07-27 00:25:00|35.94|33.14|35.94|33.14|36.06|33.26|35.87|33.07|0
1658881800000|2022-07-27 00:30:00|35.92|33.12|36.3|33.5|36.34|33.54|35.64|32.84|0
1658882100000|2022-07-27 00:35:00|36.32|33.52|36.26|33.46|36.34|33.54|36.14|33.34|0
1658882400000|2022-07-27 00:40:00|36.28|33.48|36.45|33.65|36.45|33.65|36.14|33.34|0
1658882700000|2022-07-27 00:45:00|36.47|33.67|36.26|33.46|36.6|33.8|36.14|33.34|0
1658883000000|2022-07-27 00:50:00|36.29|33.49|36.22|33.42|36.39|33.59|36.2|33.4|0
1658883300000|2022-07-27 00:55:00|36.25|33.45|36.25|33.45|36.44|33.64|36.25|33.45|0
1658883600000|2022-07-27 01:00:00|36.23|33.43|36.35|33.55|36.44|33.64|36.21|33.41|0
1658883900000|2022-07-27 01:05:00|36.33|33.53|36.25|33.45|36.33|33.53|36.17|33.37|0
1658884200000|2022-07-27 01:10:00|36.23|33.43|36.1|33.3|36.29|33.49|36.1|33.3|0
1658884500000|2022-07-27 01:15:00|36.11|33.31|35.83|33.03|36.13|33.33|35.75|32.95|0
1658884800000|2022-07-27 01:20:00|35.87|33.07|35.69|32.89|35.94|33.14|35.64|32.84|0
1658885100000|2022-07-27 01:25:00|35.71|32.91|35.56|32.76|35.71|32.91|35.45|32.65|0
1658885400000|2022-07-27 01:30:00|35.58|32.78|35.92|33.12|36.05|33.25|35.52|32.72|0
1658885700000|2022-07-27 01:35:00|35.94|33.14|35.79|32.99|35.98|33.18|35.71|32.91|0
1658886000000|2022-07-27 01:40:00|35.82|33.02|35.6|32.8|35.82|33.02|35.56|32.76|0
1658886300000|2022-07-27 01:45:00|35.61|32.81|35.93|33.13|35.93|33.13|35.59|32.79|0
1658886600000|2022-07-27 01:50:00|35.9|33.1|35.9|33.1|35.9|33.1|35.71|32.91|0
1658886900000|2022-07-27 01:55:00|35.88|33.08|35.86|33.06|35.97|33.17|35.78|32.98|0
1658887200000|2022-07-27 02:00:00|35.89|33.09|36.04|33.24|36.2|33.4|35.89|33.09|0
1658887500000|2022-07-27 02:05:00|36.01|33.21|35.99|33.19|36.02|33.22|35.89|33.09|0
1658887800000|2022-07-27 02:10:00|35.97|33.17|35.78|32.98|35.97|33.17|35.66|32.86|0
1658888100000|2022-07-27 02:15:00|35.81|33.01|35.81|33.01|35.81|33.01|35.68|32.88|0
1658888400000|2022-07-27 02:20:00|35.85|33.05|35.93|33.13|35.96|33.16|35.81|33.01|0
1658888700000|2022-07-27 02:25:00|35.96|33.16|35.77|32.97|36|33.2|35.77|32.97|0
1658889000000|2022-07-27 02:30:00|35.81|33.01|35.81|33.01|35.96|33.16|35.79|32.99|0
1658889300000|2022-07-27 02:35:00|35.79|32.99|35.85|33.05|35.88|33.08|35.77|32.97|0
1658889600000|2022-07-27 02:40:00|35.81|33.01|35.79|32.99|35.85|33.05|35.77|32.97|0
1658889900000|2022-07-27 02:45:00|35.81|33.01|35.84|33.04|35.92|33.12|35.77|32.97|0
1658890200000|2022-07-27 02:50:00|35.88|33.08|36.11|33.31|36.18|33.38|35.88|33.08|0
1658890500000|2022-07-27 02:55:00|36.07|33.27|36.07|33.27|36.12|33.32|35.99|33.19|0
1658890800000|2022-07-27 03:00:00|36.11|33.31|36.14|33.34|36.18|33.38|35.99|33.19|0
1658891100000|2022-07-27 03:05:00|36.18|33.38|36.29|33.49|36.33|33.53|36.1|33.3|0
1658891400000|2022-07-27 03:10:00|36.31|33.51|36.43|33.63|36.45|33.65|36.29|33.49|0
1658891700000|2022-07-27 03:15:00|36.41|33.61|36.33|33.53|36.52|33.72|36.29|33.49|0
1658892000000|2022-07-27 03:20:00|36.37|33.57|36.33|33.53|36.37|33.57|36.21|33.41|0
1658892300000|2022-07-27 03:25:00|36.35|33.55|36.25|33.45|36.37|33.57|36.21|33.41|0
1658892600000|2022-07-27 03:30:00|36.29|33.49|36.21|33.41|36.29|33.49|36.17|33.37|0
1658892900000|2022-07-27 03:35:00|36.25|33.45|36.17|33.37|36.29|33.49|36.13|33.33|0
1658893200000|2022-07-27 03:40:00|36.13|33.33|36.13|33.33|36.17|33.37|36.09|33.29|0
1658893500000|2022-07-27 03:45:00|36.17|33.37|36.13|33.33|36.25|33.45|36.13|33.33|0
1658893800000|2022-07-27 03:50:00|36.15|33.35|36.17|33.37|36.17|33.37|36.09|33.29|0
1658894100000|2022-07-27 03:55:00|36.21|33.41|36.17|33.37|36.24|33.44|36.17|33.37|0
1658894400000|2022-07-27 04:00:00|36.2|33.4|36.2|33.4|36.24|33.44|36.17|33.37|0
1658894700000|2022-07-27 04:05:00|36.17|33.37|36.32|33.52|36.32|33.52|36.16|33.36|0
1658895000000|2022-07-27 04:10:00|36.36|33.56|36.39|33.59|36.39|33.59|36.32|33.52|0
1658895300000|2022-07-27 04:15:00|36.43|33.63|36.35|33.55|36.55|33.75|36.31|33.51|0
1658895600000|2022-07-27 04:20:00|36.39|33.59|36.47|33.67|36.47|33.67|36.39|33.59|0
1658895900000|2022-07-27 04:25:00|36.48|33.68|36.43|33.63|36.5|33.7|36.43|33.63|0
1658896200000|2022-07-27 04:30:00|36.47|33.67|36.33|33.53|36.47|33.67|36.31|33.51|0
1658896500000|2022-07-27 04:35:00|36.35|33.55|36.39|33.59|36.42|33.62|36.31|33.51|0
1658896800000|2022-07-27 04:40:00|36.44|33.64|36.65|33.85|36.65|33.85|36.42|33.62|0
1658897100000|2022-07-27 04:45:00|36.67|33.87|37.16|34.36|37.16|34.36|36.62|33.82|0
1658897400000|2022-07-27 04:50:00|37.2|34.4|37.19|34.39|37.41|34.61|37.08|34.28|0
1658897700000|2022-07-27 04:55:00|37.16|34.36|37.23|34.43|37.27|34.47|37.12|34.32|0
1658898000000|2022-07-27 05:00:00|37.27|34.47|37.05|34.25|37.31|34.51|37.04|34.24|0
1658898300000|2022-07-27 05:05:00|37.04|34.24|37.11|34.31|37.11|34.31|36.96|34.16|0
1658898600000|2022-07-27 05:10:00|37.09|34.29|37.31|34.51|37.36|34.56|37.07|34.27|0
1658898900000|2022-07-27 05:15:00|37.35|34.55|37.15|34.35|37.46|34.66|37.15|34.35|0
1658899200000|2022-07-27 05:20:00|37.17|34.37|37.03|34.23|37.17|34.37|36.99|34.19|0
1658899500000|2022-07-27 05:25:00|36.99|34.19|37.38|34.58|37.38|34.58|36.95|34.15|0
1658899800000|2022-07-27 05:30:00|37.4|34.6|37.38|34.58|37.62|34.82|37.3|34.5|0
1658900100000|2022-07-27 05:35:00|37.42|34.62|37.18|34.38|37.5|34.7|37.18|34.38|0
1658900400000|2022-07-27 05:40:00|37.14|34.34|37.24|34.44|37.26|34.46|37.1|34.3|0
1658900700000|2022-07-27 05:45:00|37.22|34.42|37.02|34.22|37.26|34.46|36.95|34.15|0
1658901000000|2022-07-27 05:50:00|37.06|34.26|36.79|33.99|37.06|34.26|36.75|33.95|0
1658901300000|2022-07-27 05:55:00|36.83|34.03|37|34.2|37.06|34.26|36.79|33.99|0
1658901600000|2022-07-27 06:00:00|36.87|34.07|37.41|34.61|37.41|34.61|36.79|33.99|0
1658901900000|2022-07-27 06:05:00|37.43|34.63|37.21|34.41|37.43|34.63|37.14|34.34|0
1658902200000|2022-07-27 06:10:00|37.23|34.43|37.17|34.37|37.33|34.53|37.13|34.33|0
1658902500000|2022-07-27 06:15:00|37.21|34.41|36.82|34.02|37.25|34.45|36.82|34.02|0
1658902800000|2022-07-27 06:20:00|36.78|33.98|36.94|34.14|37.05|34.25|36.78|33.98|0
1658903100000|2022-07-27 06:25:00|36.9|34.1|36.94|34.14|37.13|34.33|36.78|33.98|0
1658903400000|2022-07-27 06:30:00|36.86|34.06|36.91|34.11|37.17|34.37|36.8|34|0
1658903700000|2022-07-27 06:35:00|36.93|34.13|36.82|34.02|37.09|34.29|36.82|34.02|0
1658904000000|2022-07-27 06:40:00|36.84|34.04|36.87|34.07|37.01|34.21|36.82|34.02|0
1658904300000|2022-07-27 06:45:00|36.89|34.09|36.56|33.76|36.93|34.13|36.56|33.76|0
1658904600000|2022-07-27 06:50:00|36.54|33.74|36.73|33.93|36.74|33.94|36.39|33.59|0
1658904900000|2022-07-27 06:55:00|36.7|33.9|36.54|33.74|36.77|33.97|36.54|33.74|0
1658905200000|2022-07-27 07:00:00|36.58|33.78|36.93|34.13|36.94|34.14|36.5|33.7|0
1658905500000|2022-07-27 07:05:00|36.73|34.33|36.72|34.32|36.96|34.56|36.65|34.25|0
1658905800000|2022-07-27 07:10:00|36.69|34.29|36.68|34.28|37.04|34.64|36.65|34.25|0
1658906100000|2022-07-27 07:15:00|36.66|34.26|35.46|33.06|37.87|35.47|35.46|33.06|0
1658906400000|2022-07-27 07:20:00|35.44|33.04|36.27|33.87|36.43|34.03|35.32|32.92|0
1658906700000|2022-07-27 07:25:00|36.23|33.83|36.33|33.93|36.39|33.99|36.08|33.68|0
1658907000000|2022-07-27 07:30:00|36.35|33.95|36.07|33.67|36.42|34.02|36.05|33.65|0
1658907300000|2022-07-27 07:35:00|36.11|33.71|36.23|33.83|36.23|33.83|36.07|33.67|0
1658907600000|2022-07-27 07:40:00|36.27|33.87|35.96|33.56|36.31|33.91|35.88|33.48|0
1658907900000|2022-07-27 07:45:00|35.94|33.54|36.23|33.83|36.38|33.98|35.88|33.48|0
1658908200000|2022-07-27 07:50:00|36.26|33.86|35.59|33.19|36.26|33.86|35.55|33.15|0
1658908500000|2022-07-27 07:55:00|35.61|33.21|35.84|33.44|35.84|33.44|35.53|33.13|0
1658908800000|2022-07-27 08:00:00|35.8|33.4|36.24|33.84|36.24|33.84|35.76|33.36|0
1658909100000|2022-07-27 08:05:00|36.22|33.82|36.82|34.42|37.2|34.8|36.16|33.76|0
1658909400000|2022-07-27 08:10:00|36.84|34.44|36.78|34.38|37.04|34.64|36.76|34.36|0
1658909700000|2022-07-27 08:15:00|36.8|34.4|36.24|33.84|36.93|34.53|36.24|33.84|0
1658910000000|2022-07-27 08:20:00|36.26|33.86|36.08|33.68|36.32|33.92|36.01|33.61|0
1658910300000|2022-07-27 08:25:00|36.04|33.64|36.1|33.7|36.16|33.76|35.93|33.53|0
1658910600000|2022-07-27 08:30:00|36.06|33.66|36.31|33.91|36.47|34.07|36.04|33.64|0
1658910900000|2022-07-27 08:35:00|36.29|33.89|36.16|33.76|36.43|34.03|36.12|33.72|0
1658911200000|2022-07-27 08:40:00|36.2|33.8|36.31|33.91|36.37|33.97|35.96|33.56|0
1658911500000|2022-07-27 08:45:00|36.33|33.93|36.31|33.91|36.35|33.95|36.15|33.75|0
1658911800000|2022-07-27 08:50:00|36.29|33.89|36.35|33.95|36.54|34.14|36.15|33.75|0
1658912100000|2022-07-27 08:55:00|36.38|33.98|36.15|33.75|36.38|33.98|36.15|33.75|0
1658912400000|2022-07-27 09:00:00|36.11|33.71|36.3|33.9|36.36|33.96|36|33.6|0
1658912700000|2022-07-27 09:05:00|36.32|33.92|36.42|34.02|36.46|34.06|36.3|33.9|0
1658913000000|2022-07-27 09:10:00|36.38|33.98|36.03|33.63|36.42|34.02|36.03|33.63|0
1658913300000|2022-07-27 09:15:00|36.05|33.65|36.15|33.75|36.22|33.82|36.03|33.63|0
1658913600000|2022-07-27 09:20:00|36.18|33.78|35.99|33.59|36.22|33.82|35.97|33.57|0
1658913900000|2022-07-27 09:25:00|36.01|33.61|37.01|34.61|37.01|34.61|35.91|33.51|0
1658914200000|2022-07-27 09:30:00|37.03|34.63|37.19|34.79|37.27|34.87|36.92|34.52|0
1658914500000|2022-07-27 09:35:00|37.23|34.83|37.15|34.75|37.47|35.07|36.95|34.55|0
1658914800000|2022-07-27 09:40:00|37.17|34.77|37.11|34.71|37.27|34.87|36.99|34.59|0
1658915100000|2022-07-27 09:45:00|37.07|34.67|36.72|34.32|37.11|34.71|36.64|34.24|0
1658915400000|2022-07-27 09:50:00|36.77|34.37|35.89|33.49|36.77|34.37|35.78|33.38|0
1658915700000|2022-07-27 09:55:00|35.93|33.53|36.04|33.64|36.04|33.64|35.78|33.38|0
1658916000000|2022-07-27 10:00:00|36.08|33.68|35.77|33.37|36.08|33.68|35.62|33.22|0
1658916300000|2022-07-27 10:05:00|35.81|33.41|35.87|33.47|35.93|33.53|35.62|33.22|0
1658916600000|2022-07-27 10:10:00|35.85|33.45|35.73|33.33|35.85|33.45|35.62|33.22|0
1658916900000|2022-07-27 10:15:00|35.71|33.31|35.6|33.2|35.73|33.33|35.54|33.14|0
1658917200000|2022-07-27 10:20:00|35.58|33.18|35.41|33.01|35.66|33.26|35.35|32.95|0
1658917500000|2022-07-27 10:25:00|35.43|33.03|35.39|32.99|35.77|33.37|35.39|32.99|0
1658917800000|2022-07-27 10:30:00|35.41|33.01|35.56|33.16|35.61|33.21|35.08|32.68|0
1658918100000|2022-07-27 10:35:00|35.58|33.18|35.65|33.25|35.77|33.37|35.54|33.14|0
1658918400000|2022-07-27 10:40:00|35.69|33.29|35.69|33.29|35.84|33.44|35.65|33.25|0
1658918700000|2022-07-27 10:45:00|35.57|33.17|35.55|33.15|35.73|33.33|35.38|32.98|0
1658919000000|2022-07-27 10:50:00|35.53|33.13|35.53|33.13|35.72|33.32|35.46|33.06|0
1658919300000|2022-07-27 10:55:00|35.55|33.15|35.72|33.32|35.82|33.42|35.51|33.11|0
1658919600000|2022-07-27 11:00:00|35.76|33.36|35.3|32.9|35.76|33.36|35.26|32.86|0
1658919900000|2022-07-27 11:05:00|35.34|32.94|35.04|32.64|35.42|33.02|35|32.6|0
1658920200000|2022-07-27 11:10:00|35.02|32.62|35.26|32.86|35.3|32.9|34.92|32.52|0
1658920500000|2022-07-27 11:15:00|35.22|32.82|35.22|32.82|35.3|32.9|35.15|32.75|0
1658920800000|2022-07-27 11:20:00|35.26|32.86|35.33|32.93|35.37|32.97|35.18|32.78|0
1658921100000|2022-07-27 11:25:00|35.37|32.97|35.39|32.99|35.6|33.2|35.37|32.97|0
1658921400000|2022-07-27 11:30:00|35.37|32.97|35.41|33.01|35.64|33.24|35.37|32.97|0
1658921700000|2022-07-27 11:35:00|35.45|33.05|35.25|32.85|35.48|33.08|35.07|32.67|0
1658922000000|2022-07-27 11:40:00|35.22|32.82|35.44|33.04|35.54|33.14|35.22|32.82|0
1658922300000|2022-07-27 11:45:00|35.46|33.06|35.18|32.78|35.56|33.16|35.18|32.78|0
1658922600000|2022-07-27 11:50:00|35.21|32.81|35.36|32.96|35.48|33.08|35.14|32.74|0
1658922900000|2022-07-27 11:55:00|35.34|32.94|35.1|32.7|35.52|33.12|35.02|32.62|0
1658923200000|2022-07-27 12:00:00|35.29|32.89|35.29|32.89|35.36|32.96|35.06|32.66|0
1658923500000|2022-07-27 12:05:00|35.36|32.96|35.32|32.92|35.51|33.11|35.29|32.89|0
1658923800000|2022-07-27 12:10:00|35.28|32.88|35.55|33.15|35.55|33.15|35.28|32.88|0
1658924100000|2022-07-27 12:15:00|35.59|33.19|35.89|33.49|35.89|33.49|35.44|33.04|0
1658924400000|2022-07-27 12:20:00|35.85|33.45|35.62|33.22|35.97|33.57|35.62|33.22|0
1658924700000|2022-07-27 12:25:00|35.66|33.26|35.37|32.97|35.81|33.41|35.37|32.97|0
1658925000000|2022-07-27 12:30:00|35.35|32.95|35.46|33.06|35.61|33.21|34.93|32.53|0
1658925300000|2022-07-27 12:35:00|35.5|33.1|35.48|33.08|35.57|33.17|35.27|32.87|0
1658925600000|2022-07-27 12:40:00|35.46|33.06|35.48|33.08|35.5|33.1|35.12|32.72|0
1658925900000|2022-07-27 12:45:00|35.5|33.1|35.68|33.28|35.69|33.29|35.42|33.02|0
1658926200000|2022-07-27 12:50:00|35.72|33.32|35.84|33.44|35.95|33.55|35.65|33.25|0
1658926500000|2022-07-27 12:55:00|35.87|33.47|35.84|33.44|36.07|33.67|35.76|33.36|0
1658926800000|2022-07-27 13:00:00|35.87|33.47|35.8|33.4|35.99|33.59|35.72|33.32|0
1658927100000|2022-07-27 13:05:00|35.81|33.41|35.79|33.39|35.99|33.59|35.76|33.36|0
1658927400000|2022-07-27 13:10:00|35.83|33.43|36.22|33.82|36.22|33.82|35.79|33.39|0
1658927700000|2022-07-27 13:15:00|36.18|33.78|36.25|33.85|36.29|33.89|36.1|33.7|0
1658928000000|2022-07-27 13:20:00|36.21|33.81|36.02|33.62|36.33|33.93|35.6|33.2|0
1658928300000|2022-07-27 13:25:00|36.04|33.64|35.52|33.12|36.17|33.77|35.45|33.05|0
1658928600000|2022-07-27 13:30:00|35.75|33.35|35.22|32.82|36.17|33.77|35.03|32.63|0
1658928900000|2022-07-27 13:35:00|35.29|32.89|36.4|34|36.48|34.08|35.25|32.85|0
1658929200000|2022-07-27 13:40:00|36.52|34.12|36.99|34.59|37.19|34.79|36.33|33.93|0
1658929500000|2022-07-27 13:45:00|36.91|34.51|37.38|34.98|37.5|35.1|36.67|34.27|0
1658929800000|2022-07-27 13:50:00|37.34|34.94|37.1|34.7|37.42|35.02|36.99|34.59|0
1658930100000|2022-07-27 13:55:00|37.18|34.78|36.98|34.58|37.5|35.1|36.98|34.58|0
1658930400000|2022-07-27 14:00:00|37.06|34.66|36.83|34.43|37.06|34.66|34.63|32.23|0
1658930700000|2022-07-27 14:05:00|36.9|34.5|36.12|33.72|37.22|34.82|35.93|33.53|0
1658931000000|2022-07-27 14:10:00|36.2|33.8|36.82|34.42|36.9|34.5|36.2|33.8|0
1658931300000|2022-07-27 14:15:00|36.9|34.5|37.22|34.82|37.42|35.02|36.82|34.42|0
1658931600000|2022-07-27 14:20:00|37.26|34.86|36.94|34.54|37.53|35.13|36.9|34.5|0
1658931900000|2022-07-27 14:25:00|36.98|34.58|37.34|34.94|37.34|34.94|36.7|34.3|0
1658932200000|2022-07-27 14:30:00|37.38|34.98|36.52|34.12|37.38|34.98|36.4|34|0
1658932500000|2022-07-27 14:35:00|36.56|34.16|36.99|34.59|37.11|34.71|36.56|34.16|0
1658932800000|2022-07-27 14:40:00|37.03|34.63|36.64|34.24|37.11|34.71|36.21|33.81|0
1658933100000|2022-07-27 14:45:00|36.6|34.2|36.83|34.43|36.95|34.55|36.52|34.12|0
1658933400000|2022-07-27 14:50:00|36.87|34.47|37.19|34.79|37.19|34.79|36.63|34.23|0
1658933700000|2022-07-27 14:55:00|37.23|34.83|37.55|35.15|37.63|35.23|36.99|34.59|0
1658934000000|2022-07-27 15:00:00|37.63|35.23|38.11|35.71|38.64|36.24|37.59|35.19|0
1658934300000|2022-07-27 15:05:00|38.07|35.67|37.47|35.07|38.24|35.84|37.39|34.99|0
1658934600000|2022-07-27 15:10:00|37.51|35.11|37.63|35.23|37.79|35.39|37.43|35.03|0
1658934900000|2022-07-27 15:15:00|37.67|35.27|37.71|35.31|37.99|35.59|37.67|35.27|0
1658935200000|2022-07-27 15:20:00|37.75|35.35|37.23|34.83|37.87|35.47|37.19|34.79|0
1658935500000|2022-07-27 15:25:00|37.19|34.79|37.59|35.19|37.71|35.31|37.03|34.63|0
1658935800000|2022-07-27 15:30:00|37.63|35.23|37.86|35.46|38.27|35.87|37.63|35.23|0
1658936100000|2022-07-27 15:35:00|37.9|35.5|37.82|35.42|38.19|35.79|37.7|35.3|0
1658936400000|2022-07-27 15:40:00|37.78|35.38|38.02|35.62|38.35|35.95|37.78|35.38|0
1658936700000|2022-07-27 15:45:00|38.06|35.66|38.1|35.7|38.31|35.91|37.78|35.38|0
1658937000000|2022-07-27 15:50:00|38.14|35.74|38.14|35.74|38.59|36.19|38.02|35.62|0
1658937300000|2022-07-27 15:55:00|38.18|35.78|38.38|35.98|38.71|36.31|38.1|35.7|0
1658937600000|2022-07-27 16:00:00|38.46|36.06|38.46|36.06|38.79|36.39|38.26|35.86|0
1658937900000|2022-07-27 16:05:00|38.5|36.1|38.58|36.18|38.75|36.35|38.3|35.9|0
1658938200000|2022-07-27 16:10:00|38.63|36.23|38.58|36.18|38.63|36.23|38.26|35.86|0
1658938500000|2022-07-27 16:15:00|38.62|36.22|38.62|36.22|38.7|36.3|38.38|35.98|0
1658938800000|2022-07-27 16:20:00|38.58|36.18|38.66|36.26|38.78|36.38|38.42|36.02|0
1658939100000|2022-07-27 16:25:00|38.7|36.3|38.66|36.26|39.03|36.63|38.58|36.18|0
1658939400000|2022-07-27 16:30:00|38.68|36.28|38.46|36.06|38.78|36.38|38.29|35.89|0
1658939700000|2022-07-27 16:35:00|38.5|36.1|38.13|35.73|38.58|36.18|38.09|35.69|0
1658940000000|2022-07-27 16:40:00|38.09|35.69|38.05|35.65|38.33|35.93|37.97|35.57|0
1658940300000|2022-07-27 16:45:00|38.09|35.69|37.8|35.4|38.21|35.81|37.8|35.4|0
1658940600000|2022-07-27 16:50:00|37.84|35.44|38|35.6|38.21|35.81|37.8|35.4|0
1658940900000|2022-07-27 16:55:00|37.92|35.52|37.36|34.96|38|35.6|37.32|34.92|0
1658941200000|2022-07-27 17:00:00|37.32|34.92|37.48|35.08|37.6|35.2|37.2|34.8|0
1658941500000|2022-07-27 17:05:00|37.44|35.04|37.2|34.8|37.52|35.12|36.88|34.48|0
1658941800000|2022-07-27 17:10:00|37.16|34.76|37.48|35.08|37.52|35.12|37.04|34.64|0
1658942100000|2022-07-27 17:15:00|37.4|35|37.24|34.84|37.6|35.2|37.24|34.84|0
1658942400000|2022-07-27 17:20:00|37.2|34.8|37.24|34.84|37.52|35.12|37|34.6|0
1658942700000|2022-07-27 17:25:00|37.28|34.88|37.59|35.19|37.59|35.19|37.16|34.76|0
1658943000000|2022-07-27 17:30:00|37.63|35.23|37.75|35.35|38.07|35.67|37.35|34.95|0
1658943300000|2022-07-27 17:35:00|37.71|35.31|37.67|35.27|37.91|35.51|37.55|35.15|0
1658943600000|2022-07-27 17:40:00|37.71|35.31|37.63|35.23|37.95|35.55|37.55|35.15|0
1658943900000|2022-07-27 17:45:00|37.59|35.19|37.91|35.51|38.07|35.67|37.39|34.99|0
1658944200000|2022-07-27 17:50:00|37.87|35.47|38.03|35.63|38.03|35.63|37.57|35.17|0
1658944500000|2022-07-27 17:55:00|38.01|35.61|37.74|35.34|38.19|35.79|37.27|34.87|0
1658944800000|2022-07-27 18:00:00|37.8|35.4|37.28|34.88|39.71|37.31|37.24|34.84|0
1658945100000|2022-07-27 18:05:00|37.4|35|35.51|33.11|37.4|35|35.24|32.84|0
1658945400000|2022-07-27 18:10:00|35.62|33.22|36.16|33.76|36.95|34.55|35.43|33.03|0
1658945700000|2022-07-27 18:15:00|36.13|33.73|36.67|34.27|37.11|34.71|36.13|33.73|0
1658946000000|2022-07-27 18:20:00|36.71|34.31|36.08|33.68|36.99|34.59|36.04|33.64|0
1658946300000|2022-07-27 18:25:00|36.04|33.64|36.87|34.47|37.31|34.91|36.04|33.64|0
1658946600000|2022-07-27 18:30:00|36.83|34.43|35.5|33.1|37.27|34.87|35.12|32.72|0
1658946900000|2022-07-27 18:35:00|35.46|33.06|39.94|37.54|39.98|37.58|35.46|33.06|0
1658947200000|2022-07-27 18:40:00|40.45|38.05|42.41|40.01|42.45|40.05|40.2|37.8|0
1658947500000|2022-07-27 18:45:00|42.58|40.18|41.92|39.52|42.94|40.54|41.7|39.3|0
1658947800000|2022-07-27 18:50:00|41.88|39.48|42.85|40.45|44.87|42.47|41.35|38.95|0
1658948100000|2022-07-27 18:55:00|42.94|40.54|41.78|39.38|43.43|41.03|40.91|38.51|0
1658948400000|2022-07-27 19:00:00|41.76|39.36|43.93|41.53|43.93|41.53|41.34|38.94|0
1658948700000|2022-07-27 19:05:00|43.75|41.35|43.7|41.3|44.29|41.89|42.89|40.49|0
1658949000000|2022-07-27 19:10:00|43.75|41.35|43.52|41.12|44.2|41.8|43.11|40.71|0
1658949300000|2022-07-27 19:15:00|43.43|41.03|43.65|41.25|44.52|42.12|43.22|40.82|0
1658949600000|2022-07-27 19:20:00|43.7|41.3|45.03|42.63|45.08|42.68|43.42|41.02|0
1658949900000|2022-07-27 19:25:00|44.98|42.58|46.92|44.52|46.92|44.52|44.98|42.58|0
1658950200000|2022-07-27 19:30:00|47.21|44.81|47.01|44.61|47.21|44.81|46.2|43.8|0
1658950500000|2022-07-27 19:35:00|46.96|44.56|45.68|43.28|47.06|44.66|45.59|43.19|0
1658950800000|2022-07-27 19:40:00|45.77|43.37|46.34|43.94|46.77|44.37|45.49|43.09|0
1658951100000|2022-07-27 19:45:00|46.2|43.8|45.68|43.28|46.58|44.18|45.63|43.23|0
1658951400000|2022-07-27 19:50:00|45.75|43.35|45.21|42.81|45.75|43.35|44.24|41.84|0
1658951700000|2022-07-27 19:55:00|45.3|42.9|43.39|40.99|45.49|43.09|43.35|40.95|0
1658952000000|2022-07-27 20:00:00|43.53|41.13|42.8|40.4|43.53|41.13|42.54|40.14|0
1658952300000|2022-07-27 20:05:00|42.76|40.36|45.14|42.74|45.14|42.74|42.09|39.69|0
1658952600000|2022-07-27 20:10:00|45.16|42.76|44.81|42.41|45.16|42.76|44.63|42.23|0
1658952900000|2022-07-27 20:15:00|45.15|42.35|45.1|42.3|45.52|42.72|44.97|42.17|0
1658953200000|2022-07-27 20:20:00|45.06|42.26|45.98|43.18|46.4|43.6|44.97|42.17|0
1658953500000|2022-07-27 20:25:00|45.96|43.16|45.79|42.99|46.23|43.43|45.75|42.95|0
1658953800000|2022-07-27 20:30:00|45.75|42.95|45.93|43.13|45.93|43.13|45.74|42.94|0
1658954100000|2022-07-27 20:35:00|45.98|43.18|45.84|43.04|46.21|43.41|45.74|42.94|0
1658954400000|2022-07-27 20:40:00|45.79|42.99|45.79|42.99|45.93|43.13|45.74|42.94|0
1658954700000|2022-07-27 20:45:00|45.83|43.03|45.88|43.08|45.88|43.08|45.74|42.94|0
1658955000000|2022-07-27 20:50:00|45.83|43.03|45.74|42.94|45.83|43.03|45.74|42.94|0
1658955300000|2022-07-27 20:55:00|45.78|42.98|45.81|43.01|45.85|43.05|45.74|42.94|0
1658955600000|2022-07-27 21:00:00|45.78|42.98|45.71|42.91|45.78|42.98|45.63|42.83|0
1658955900000|2022-07-27 21:05:00|45.65|42.85|45.75|42.95|45.82|43.02|45.59|42.79|0
1658956200000|2022-07-27 21:10:00|45.81|43.01|45.85|43.05|45.94|43.14|45.74|42.94|0
1658956500000|2022-07-27 21:15:00|45.83|43.03|45.85|43.05|45.9|43.1|45.76|42.96|0
1658956800000|2022-07-27 21:20:00|45.93|43.13|45.89|43.09|45.93|43.13|45.85|43.05|0
1658957100000|2022-07-27 21:25:00|45.88|43.08|45.9|43.1|45.94|43.14|45.86|43.06|0
1658957400000|2022-07-27 21:30:00|45.92|43.12|45.97|43.17|45.97|43.17|45.92|43.12|0
1658957700000|2022-07-27 21:35:00|45.95|43.15|45.84|43.04|45.96|43.16|45.8|43|0
1658958000000|2022-07-27 21:40:00|45.85|43.05|45.83|43.03|45.85|43.05|45.78|42.98|0
1658958300000|2022-07-27 21:45:00|45.79|42.99|45.75|42.95|45.83|43.03|45.74|42.94|0
1658958600000|2022-07-27 21:50:00|45.77|42.97|45.79|42.99|45.87|43.07|45.72|42.92|0
1658958900000|2022-07-27 21:55:00|45.78|42.98|45.78|42.98|45.89|43.09|45.71|42.91|0
1658959200000|2022-07-27 22:00:00|45.83|43.03|45.76|42.96|45.97|43.17|45.3|42.5|0
1658959500000|2022-07-27 22:05:00|45.81|43.01|45.44|42.64|45.81|43.01|45.3|42.5|0
1658959800000|2022-07-27 22:10:00|45.51|42.71|45.44|42.64|45.58|42.78|45.35|42.55|0
1658960100000|2022-07-27 22:15:00|45.41|42.61|45.57|42.77|45.57|42.77|45.34|42.54|0
1658960400000|2022-07-27 22:20:00|45.53|42.73|45.39|42.59|45.53|42.73|45.39|42.59|0
1658960700000|2022-07-27 22:25:00|45.34|42.54|45.43|42.63|45.48|42.68|45.34|42.54|0
1658961000000|2022-07-27 22:30:00|45.48|42.68|45.78|42.98|45.94|43.14|45.39|42.59|0
1658961300000|2022-07-27 22:35:00|45.75|42.95|45.61|42.81|45.75|42.95|45.41|42.61|0
1658961600000|2022-07-27 22:40:00|45.57|42.77|45.43|42.63|45.59|42.79|45.36|42.56|0
1658961900000|2022-07-27 22:45:00|45.47|42.67|45.61|42.81|45.7|42.9|45.47|42.67|0
1658962200000|2022-07-27 22:50:00|45.56|42.76|45.61|42.81|45.7|42.9|45.52|42.72|0
1658962500000|2022-07-27 22:55:00|45.59|42.79|45.61|42.81|45.63|42.83|45.47|42.67|0
1658962800000|2022-07-27 23:00:00|45.65|42.85|45.75|42.95|45.79|42.99|45.56|42.76|0
1658963100000|2022-07-27 23:05:00|45.79|42.99|45.93|43.13|46.12|43.32|45.7|42.9|0
1658963400000|2022-07-27 23:10:00|45.88|43.08|45.97|43.17|46.02|43.22|45.79|42.99|0
1658963700000|2022-07-27 23:15:00|46|43.2|45.74|42.94|46.07|43.27|45.74|42.94|0
1658964000000|2022-07-27 23:20:00|45.69|42.89|45.79|42.99|45.81|43.01|45.65|42.85|0
1658964300000|2022-07-27 23:25:00|45.74|42.94|45.81|43.01|45.88|43.08|45.65|42.85|0
1658964600000|2022-07-27 23:30:00|45.78|42.98|45.88|43.08|45.88|43.08|45.55|42.75|0
1658964900000|2022-07-27 23:35:00|45.92|43.12|45.57|42.77|45.92|43.12|45.5|42.7|0
1658965200000|2022-07-27 23:40:00|45.6|42.8|45.59|42.79|45.69|42.89|45.55|42.75|0
1658965500000|2022-07-27 23:45:00|45.55|42.75|45.92|43.12|45.92|43.12|45.46|42.66|0
1658965800000|2022-07-27 23:50:00|45.87|43.07|45.57|42.77|46.06|43.26|45.57|42.77|0
1658966100000|2022-07-27 23:55:00|45.54|42.74|45.5|42.7|45.64|42.84|45.27|42.47|0
1658966400000|2022-07-28 00:00:00|45.45|42.65|45.27|42.47|45.89|43.09|45.22|42.42|0
1658966700000|2022-07-28 00:05:00|45.31|42.51|45.13|42.33|45.63|42.83|45.08|42.28|0
1658967000000|2022-07-28 00:10:00|45.17|42.37|44.99|42.19|45.22|42.42|44.9|42.1|0
1658967300000|2022-07-28 00:15:00|44.94|42.14|44.85|42.05|44.99|42.19|44.8|42|0
1658967600000|2022-07-28 00:20:00|44.89|42.09|44.71|41.91|44.94|42.14|44.71|41.91|0
1658967900000|2022-07-28 00:25:00|44.76|41.96|44.39|41.59|44.94|42.14|44.39|41.59|0
1658968200000|2022-07-28 00:30:00|44.44|41.64|44.82|42.02|44.82|42.02|44.39|41.59|0
1658968500000|2022-07-28 00:35:00|44.8|42|44.71|41.91|44.84|42.04|44.62|41.82|0
1658968800000|2022-07-28 00:40:00|44.68|41.88|44.57|41.77|44.75|41.95|44.52|41.72|0
1658969100000|2022-07-28 00:45:00|44.52|41.72|44.7|41.9|44.75|41.95|44.34|41.54|0
1658969400000|2022-07-28 00:50:00|44.66|41.86|44.77|41.97|44.93|42.13|44.66|41.86|0
1658969700000|2022-07-28 00:55:00|44.79|41.99|44.84|42.04|44.88|42.08|44.72|41.92|0
1658970000000|2022-07-28 01:00:00|44.88|42.08|44.86|42.06|44.97|42.17|44.52|41.72|0
1658970300000|2022-07-28 01:05:00|44.88|42.08|45.02|42.22|45.11|42.31|44.83|42.03|0
1658970600000|2022-07-28 01:10:00|45.04|42.24|44.88|42.08|45.11|42.31|44.85|42.05|0
1658970900000|2022-07-28 01:15:00|44.92|42.12|45.11|42.31|45.15|42.35|44.74|41.94|0
1658971200000|2022-07-28 01:20:00|45.06|42.26|44.65|41.85|45.06|42.26|44.6|41.8|0
1658971500000|2022-07-28 01:25:00|44.62|41.82|44.69|41.89|44.78|41.98|44.6|41.8|0
1658971800000|2022-07-28 01:30:00|44.65|41.85|45.19|42.39|45.24|42.44|44.62|41.82|0
1658972100000|2022-07-28 01:35:00|45.15|42.35|45.05|42.25|45.26|42.46|44.82|42.02|0
1658972400000|2022-07-28 01:40:00|45.1|42.3|44.78|41.98|45.1|42.3|44.73|41.93|0
1658972700000|2022-07-28 01:45:00|44.82|42.02|44.96|42.16|45.05|42.25|44.73|41.93|0
1658973000000|2022-07-28 01:50:00|44.98|42.18|45.05|42.25|45.1|42.3|44.91|42.11|0
1658973300000|2022-07-28 01:55:00|45.09|42.29|45.34|42.54|45.42|42.62|45|42.2|0
1658973600000|2022-07-28 02:00:00|45.37|42.57|45.18|42.38|45.37|42.57|45.09|42.29|0
1658973900000|2022-07-28 02:05:00|45.25|42.45|45.14|42.34|45.32|42.52|45.09|42.29|0
1658974200000|2022-07-28 02:10:00|45.16|42.36|45.23|42.43|45.34|42.54|45.14|42.34|0
1658974500000|2022-07-28 02:15:00|45.25|42.45|45.25|42.45|45.32|42.52|45.18|42.38|0
1658974800000|2022-07-28 02:20:00|45.27|42.47|45.13|42.33|45.32|42.52|45.09|42.29|0
1658975100000|2022-07-28 02:25:00|45.18|42.38|45.22|42.42|45.27|42.47|45.13|42.33|0
1658975400000|2022-07-28 02:30:00|45.24|42.44|45.45|42.65|45.5|42.7|45.13|42.33|0
1658975700000|2022-07-28 02:35:00|45.47|42.67|45.75|42.95|45.82|43.02|45.45|42.65|0
1658976000000|2022-07-28 02:40:00|45.77|42.97|45.8|43|46.95|44.15|45.66|42.86|0
1658976300000|2022-07-28 02:45:00|45.77|42.97|45.99|43.19|46.09|43.29|45.71|42.91|0
1658976600000|2022-07-28 02:50:00|46.04|43.24|45.9|43.1|46.04|43.24|45.81|43.01|0
1658976900000|2022-07-28 02:55:00|45.88|43.08|45.92|43.12|45.95|43.15|45.81|43.01|0
1658977200000|2022-07-28 03:00:00|45.95|43.15|45.8|43|45.95|43.15|45.71|42.91|0
1658977500000|2022-07-28 03:05:00|45.85|43.05|45.8|43|45.85|43.05|45.76|42.96|0
1658977800000|2022-07-28 03:10:00|45.85|43.05|45.85|43.05|45.9|43.1|45.8|43|0
1658978100000|2022-07-28 03:15:00|45.8|43|45.61|42.81|45.8|43|45.57|42.77|0
1658978400000|2022-07-28 03:20:00|45.57|42.77|45.61|42.81|45.61|42.81|45.43|42.63|0
1658978700000|2022-07-28 03:25:00|45.59|42.79|45.52|42.72|45.61|42.81|45.47|42.67|0
1658979000000|2022-07-28 03:30:00|45.57|42.77|45.45|42.65|45.57|42.77|45.33|42.53|0
1658979300000|2022-07-28 03:35:00|45.47|42.67|45.54|42.74|45.56|42.76|45.38|42.58|0
1658979600000|2022-07-28 03:40:00|45.56|42.76|45.61|42.81|45.61|42.81|45.42|42.62|0
1658979900000|2022-07-28 03:45:00|45.63|42.83|45.33|42.53|45.63|42.83|45.28|42.48|0
1658980200000|2022-07-28 03:50:00|45.35|42.55|45.05|42.25|45.38|42.58|44.96|42.16|0
1658980500000|2022-07-28 03:55:00|45.1|42.3|45.1|42.3|45.28|42.48|45.03|42.23|0
1658980800000|2022-07-28 04:00:00|45.14|42.34|45.14|42.34|45.28|42.48|45.1|42.3|0
1658981100000|2022-07-28 04:05:00|45.1|42.3|45.19|42.39|45.19|42.39|45.09|42.29|0
1658981400000|2022-07-28 04:10:00|45.14|42.34|45.14|42.34|45.18|42.38|45.05|42.25|0
1658981700000|2022-07-28 04:15:00|45.09|42.29|45.09|42.29|45.16|42.36|45.05|42.25|0
1658982000000|2022-07-28 04:20:00|45.14|42.34|45.14|42.34|45.18|42.38|45.09|42.29|0
1658982300000|2022-07-28 04:25:00|45.13|42.33|45.18|42.38|45.18|42.38|45.09|42.29|0
1658982600000|2022-07-28 04:30:00|45|42.2|45.09|42.29|45.18|42.38|44.86|42.06|0
1658982900000|2022-07-28 04:35:00|45.06|42.26|45.18|42.38|45.27|42.47|45.04|42.24|0
1658983200000|2022-07-28 04:40:00|45.2|42.4|45.22|42.42|45.27|42.47|45.13|42.33|0
1658983500000|2022-07-28 04:45:00|45.27|42.47|45.27|42.47|45.31|42.51|45.17|42.37|0
1658983800000|2022-07-28 04:50:00|45.31|42.51|45.22|42.42|45.31|42.51|45.17|42.37|0
1658984100000|2022-07-28 04:55:00|45.26|42.46|45.17|42.37|45.26|42.46|45.17|42.37|0
1658984400000|2022-07-28 05:00:00|45.22|42.42|45.21|42.41|45.22|42.42|45.08|42.28|0
1658984700000|2022-07-28 05:05:00|45.19|42.39|44.89|42.09|45.21|42.41|44.89|42.09|0
1658985000000|2022-07-28 05:10:00|44.91|42.11|44.85|42.05|44.98|42.18|44.85|42.05|0
1658985300000|2022-07-28 05:15:00|44.89|42.09|44.84|42.04|44.89|42.09|44.84|42.04|0
1658985600000|2022-07-28 05:20:00|44.8|42|44.84|42.04|44.89|42.09|44.8|42|0
1658985900000|2022-07-28 05:25:00|44.89|42.09|44.84|42.04|44.93|42.13|44.8|42|0
1658986200000|2022-07-28 05:30:00|44.89|42.09|45.16|42.36|45.21|42.41|44.89|42.09|0
1658986500000|2022-07-28 05:35:00|45.21|42.41|45.07|42.27|45.21|42.41|45.02|42.22|0
1658986800000|2022-07-28 05:40:00|45.11|42.31|45.29|42.49|45.29|42.49|45.07|42.27|0
1658987100000|2022-07-28 05:45:00|45.25|42.45|45.5|42.7|45.52|42.72|45.2|42.4|0
1658987400000|2022-07-28 05:50:00|45.43|42.63|45.43|42.63|45.48|42.68|45.38|42.58|0
1658987700000|2022-07-28 05:55:00|45.41|42.61|45.47|42.67|45.57|42.77|45.29|42.49|0
1658988000000|2022-07-28 06:00:00|45.52|42.72|45.89|43.09|45.94|43.14|45.47|42.67|0
1658988300000|2022-07-28 06:05:00|45.84|43.04|45.75|42.95|45.89|43.09|45.52|42.72|0
1658988600000|2022-07-28 06:10:00|45.77|42.97|45.79|42.99|45.89|43.09|45.66|42.86|0
1658988900000|2022-07-28 06:15:00|45.84|43.04|46.07|43.27|46.12|43.32|45.79|42.99|0
1658989200000|2022-07-28 06:20:00|46.02|43.22|46.12|43.32|46.35|43.55|45.84|43.04|0
1658989500000|2022-07-28 06:25:00|46.16|43.36|45.93|43.13|46.16|43.36|45.79|42.99|0
1658989800000|2022-07-28 06:30:00|45.9|43.1|45.79|42.99|46.11|43.31|45.74|42.94|0
1658990100000|2022-07-28 06:35:00|45.83|43.03|46.2|43.4|46.2|43.4|45.72|42.92|0
1658990400000|2022-07-28 06:40:00|46.25|43.45|46.02|43.22|46.25|43.45|45.97|43.17|0
1658990700000|2022-07-28 06:45:00|45.97|43.17|45.78|42.98|45.97|43.17|45.6|42.8|0
1658991000000|2022-07-28 06:50:00|45.76|42.96|45.5|42.7|45.78|42.98|45.46|42.66|0
1658991300000|2022-07-28 06:55:00|45.46|42.66|45.59|42.79|45.69|42.89|45.46|42.66|0
1658991600000|2022-07-28 07:00:00|45.5|42.7|45.15|42.35|45.64|42.84|44.9|42.1|0
1658991900000|2022-07-28 07:05:00|45.02|42.62|45.07|42.67|45.12|42.72|44.84|42.44|0
1658992200000|2022-07-28 07:10:00|45.11|42.71|45.55|43.15|45.62|43.22|45.11|42.71|0
1658992500000|2022-07-28 07:15:00|45.53|43.13|45.85|43.45|45.85|43.45|45.23|42.83|0
1658992800000|2022-07-28 07:20:00|45.83|43.43|45.27|42.87|46.13|43.73|45.27|42.87|0
1658993100000|2022-07-28 07:25:00|45.29|42.89|45.11|42.71|45.57|43.17|45.11|42.71|0
1658993400000|2022-07-28 07:30:00|45.15|42.75|44.97|42.57|45.18|42.78|44.56|42.16|0
1658993700000|2022-07-28 07:35:00|44.92|42.52|44.74|42.34|45.2|42.8|44.74|42.34|0
1658994000000|2022-07-28 07:40:00|44.79|42.39|44.92|42.52|45.29|42.89|44.78|42.38|0
1658994300000|2022-07-28 07:45:00|44.97|42.57|45.03|42.63|45.26|42.86|44.92|42.52|0
1658994600000|2022-07-28 07:50:00|45.06|42.66|45.1|42.7|45.15|42.75|44.92|42.52|0
1658994900000|2022-07-28 07:55:00|45.01|42.61|44.85|42.45|45.06|42.66|44.69|42.29|0
1658995200000|2022-07-28 08:00:00|44.78|42.38|44.78|42.38|45.05|42.65|44.5|42.1|0
1658995500000|2022-07-28 08:05:00|44.73|42.33|45.12|42.72|45.12|42.72|43.57|41.17|0
1658995800000|2022-07-28 08:10:00|45.16|42.76|45.44|43.04|45.57|43.17|45.02|42.62|0
1658996100000|2022-07-28 08:15:00|45.39|42.99|45.48|43.08|45.8|43.4|45.25|42.85|0
1658996400000|2022-07-28 08:20:00|45.43|43.03|45.59|43.19|45.62|43.22|45.39|42.99|0
1658996700000|2022-07-28 08:25:00|45.53|43.13|45.18|42.78|45.53|43.13|45.11|42.71|0
1658997000000|2022-07-28 08:30:00|45.2|42.8|44.88|42.48|45.2|42.8|44.88|42.48|0
1658997300000|2022-07-28 08:35:00|44.9|42.5|44.79|42.39|45.02|42.62|44.79|42.39|0
1658997600000|2022-07-28 08:40:00|44.83|42.43|44.97|42.57|45.06|42.66|44.7|42.3|0
1658997900000|2022-07-28 08:45:00|45.01|42.61|44.97|42.57|45.15|42.75|44.88|42.48|0
1658998200000|2022-07-28 08:50:00|44.94|42.54|44.47|42.07|45.06|42.66|44.33|41.93|0
1658998500000|2022-07-28 08:55:00|44.51|42.11|44.46|42.06|44.6|42.2|44.35|41.95|0
1658998800000|2022-07-28 09:00:00|44.51|42.11|44.6|42.2|44.74|42.34|44.46|42.06|0
1658999100000|2022-07-28 09:05:00|44.55|42.15|44.1|41.7|44.62|42.22|44.1|41.7|0
1658999400000|2022-07-28 09:10:00|44.14|41.74|43.92|41.52|44.32|41.92|43.83|41.43|0
1658999700000|2022-07-28 09:15:00|43.87|41.47|44.05|41.65|44.1|41.7|43.83|41.43|0
1659000000000|2022-07-28 09:20:00|44.01|41.61|43.78|41.38|44.05|41.65|43.69|41.29|0
1659000300000|2022-07-28 09:25:00|43.83|41.43|43.96|41.56|44.18|41.78|43.78|41.38|0
1659000600000|2022-07-28 09:30:00|44|41.6|44.09|41.69|44.14|41.74|43.89|41.49|0
1659000900000|2022-07-28 09:35:00|44.05|41.65|44.63|42.23|44.68|42.28|44.02|41.62|0
1659001200000|2022-07-28 09:40:00|44.65|42.25|44.77|42.37|44.81|42.41|44.54|42.14|0
1659001500000|2022-07-28 09:45:00|44.79|42.39|44.79|42.39|45.13|42.73|44.77|42.37|0
1659001800000|2022-07-28 09:50:00|44.81|42.41|44.63|42.23|44.95|42.55|44.58|42.18|0
1659002100000|2022-07-28 09:55:00|44.67|42.27|45.08|42.68|45.1|42.7|44.67|42.27|0
1659002400000|2022-07-28 10:00:00|45.13|42.73|45.13|42.73|45.36|42.96|44.9|42.5|0
1659002700000|2022-07-28 10:05:00|45.17|42.77|44.99|42.59|45.26|42.86|44.99|42.59|0
1659003000000|2022-07-28 10:10:00|45.03|42.63|44.67|42.27|45.03|42.63|44.67|42.27|0
1659003300000|2022-07-28 10:15:00|44.71|42.31|44.99|42.59|45.08|42.68|44.71|42.31|0
1659003600000|2022-07-28 10:20:00|44.94|42.54|45.08|42.68|45.12|42.72|44.8|42.4|0
1659003900000|2022-07-28 10:25:00|45.05|42.65|45.4|43|45.44|43.04|44.94|42.54|0
1659004200000|2022-07-28 10:30:00|45.49|43.09|45.3|42.9|45.53|43.13|45.26|42.86|0
1659004500000|2022-07-28 10:35:00|45.26|42.86|45.58|43.18|45.6|43.2|45.07|42.67|0
1659004800000|2022-07-28 10:40:00|45.6|43.2|45.44|43.04|45.62|43.22|45.41|43.01|0
1659005100000|2022-07-28 10:45:00|45.41|43.01|45.25|42.85|45.41|43.01|45.11|42.71|0
1659005400000|2022-07-28 10:50:00|45.3|42.9|45.25|42.85|45.3|42.9|45.11|42.71|0
1659005700000|2022-07-28 10:55:00|45.3|42.9|45.2|42.8|45.32|42.92|44.84|42.44|0
1659006000000|2022-07-28 11:00:00|45.25|42.85|45.62|43.22|45.62|43.22|45.25|42.85|0
1659006300000|2022-07-28 11:05:00|45.59|43.19|45.71|43.31|45.75|43.35|45.52|43.12|0
1659006600000|2022-07-28 11:10:00|45.75|43.35|45.75|43.35|45.8|43.4|45.47|43.07|0
1659006900000|2022-07-28 11:15:00|45.7|43.3|45.89|43.49|45.93|43.53|45.63|43.23|0
1659007200000|2022-07-28 11:20:00|45.84|43.44|45.7|43.3|45.84|43.44|45.52|43.12|0
1659007500000|2022-07-28 11:25:00|45.66|43.26|45.65|43.25|45.89|43.49|45.47|43.07|0
1659007800000|2022-07-28 11:30:00|45.7|43.3|45.61|43.21|45.7|43.3|45.47|43.07|0
1659008100000|2022-07-28 11:35:00|45.56|43.16|45.56|43.16|45.7|43.3|45.51|43.11|0
1659008400000|2022-07-28 11:40:00|45.51|43.11|45.37|42.97|45.51|43.11|45.28|42.88|0
1659008700000|2022-07-28 11:45:00|45.42|43.02|45.32|42.92|45.51|43.11|45.32|42.92|0
1659009000000|2022-07-28 11:50:00|45.37|42.97|45.42|43.02|45.46|43.06|45.25|42.85|0
1659009300000|2022-07-28 11:55:00|45.37|42.97|45.37|42.97|45.37|42.97|45.18|42.78|0
1659009600000|2022-07-28 12:00:00|45.34|42.94|43.9|41.5|45.41|43.01|43.9|41.5|0
1659009900000|2022-07-28 12:05:00|43.94|41.54|43.8|41.4|43.99|41.59|43.71|41.31|0
1659010200000|2022-07-28 12:10:00|43.85|41.45|43.94|41.54|44.03|41.63|43.8|41.4|0
1659010500000|2022-07-28 12:15:00|43.92|41.52|43.91|41.51|44.03|41.63|43.69|41.29|0
1659010800000|2022-07-28 12:20:00|43.89|41.49|44.07|41.67|44.3|41.9|43.76|41.36|0
1659011100000|2022-07-28 12:25:00|44.03|41.63|44.09|41.69|44.25|41.85|43.98|41.58|0
1659011400000|2022-07-28 12:30:00|44.14|41.74|44.52|42.12|44.91|42.51|42.42|40.02|0
1659011700000|2022-07-28 12:35:00|44.45|42.05|43.59|41.19|45.28|42.88|43.27|40.87|0
1659012000000|2022-07-28 12:40:00|43.63|41.23|45.25|42.85|45.37|42.97|43.63|41.23|0
1659012300000|2022-07-28 12:45:00|45.18|42.78|45.97|43.57|46.68|44.28|45.04|42.64|0
1659012600000|2022-07-28 12:50:00|45.88|43.48|45.61|43.21|46.16|43.76|45.33|42.93|0
1659012900000|2022-07-28 12:55:00|45.56|43.16|44.68|42.28|45.56|43.16|44.36|41.96|0
1659013200000|2022-07-28 13:00:00|44.7|42.3|44.38|41.98|44.82|42.42|44.09|41.69|0
1659013500000|2022-07-28 13:05:00|44.41|42.01|44.59|42.19|44.86|42.46|44.13|41.73|0
1659013800000|2022-07-28 13:10:00|44.54|42.14|45.28|42.88|45.37|42.97|44.45|42.05|0
1659014100000|2022-07-28 13:15:00|45.23|42.83|45.88|43.48|45.93|43.53|45.11|42.71|0
1659014400000|2022-07-28 13:20:00|45.79|43.39|46.07|43.67|46.21|43.81|45.74|43.34|0
1659014700000|2022-07-28 13:25:00|46.02|43.62|46.54|44.14|46.97|44.57|45.76|43.36|0
1659015000000|2022-07-28 13:30:00|46.73|44.33|47.48|45.08|48.32|45.92|46.59|44.19|0
1659015300000|2022-07-28 13:35:00|47.58|45.18|46.93|44.53|48.4|46|46.86|44.46|0
1659015600000|2022-07-28 13:40:00|46.86|44.46|44.11|41.71|47.21|44.81|44.02|41.62|0
1659015900000|2022-07-28 13:45:00|44.07|41.67|44.39|41.99|44.39|41.99|42.15|39.75|0
1659016200000|2022-07-28 13:50:00|44.34|41.94|42.43|40.03|44.57|42.17|41.82|39.42|0
1659016500000|2022-07-28 13:55:00|42.38|39.98|43.53|41.13|43.84|41.44|42.3|39.9|0
1659016800000|2022-07-28 14:00:00|43.58|41.18|44.29|41.89|44.75|42.35|43.58|41.18|0
1659017100000|2022-07-28 14:05:00|44.07|41.67|42.73|40.33|44.43|42.03|42.12|39.72|0
1659017400000|2022-07-28 14:10:00|42.91|40.51|42.82|40.42|43.48|41.08|41.94|39.54|0
1659017700000|2022-07-28 14:15:00|42.77|40.37|42.71|40.31|43.57|41.17|42.33|39.93|0
1659018000000|2022-07-28 14:20:00|42.77|40.37|42.2|39.8|42.99|40.59|41.34|38.94|0
1659018300000|2022-07-28 14:25:00|42.16|39.76|42.38|39.98|42.73|40.33|41.29|38.89|0
1659018600000|2022-07-28 14:30:00|42.24|39.84|42.1|39.7|42.73|40.33|41.23|38.83|0
1659018900000|2022-07-28 14:35:00|42.18|39.78|43.64|41.24|44.05|41.65|42.18|39.78|0
1659019200000|2022-07-28 14:40:00|43.5|41.1|43.58|41.18|43.77|41.37|42.56|40.16|0
1659019500000|2022-07-28 14:45:00|43.67|41.27|45.73|43.33|45.77|43.37|43.44|41.04|0
1659019800000|2022-07-28 14:50:00|45.68|43.28|45.41|43.01|46.1|43.7|45.27|42.87|0
1659020100000|2022-07-28 14:55:00|45.22|42.82|46.58|44.18|46.63|44.23|45.18|42.78|0
1659020400000|2022-07-28 15:00:00|46.63|44.23|46.65|44.25|47.24|44.84|46.29|43.89|0
1659020700000|2022-07-28 15:05:00|46.6|44.2|46.88|44.48|47.46|45.06|46.6|44.2|0
1659021000000|2022-07-28 15:10:00|46.98|44.58|47.79|45.39|47.79|45.39|46.5|44.1|0
1659021300000|2022-07-28 15:15:00|47.84|45.44|47.35|44.95|48.18|45.78|47.06|44.66|0
1659021600000|2022-07-28 15:20:00|47.4|45|48.61|46.21|48.85|46.45|46.77|44.37|0
1659021900000|2022-07-28 15:25:00|48.7|46.3|49.83|47.43|50.03|47.63|48.26|45.86|0
1659022200000|2022-07-28 15:30:00|50.08|47.68|49.33|46.93|50.18|47.78|48.69|46.29|0
1659022500000|2022-07-28 15:35:00|49.43|47.03|49.53|47.13|49.88|47.48|48.93|46.53|0
1659022800000|2022-07-28 15:40:00|49.58|47.18|50.88|48.48|50.88|48.48|49.28|46.88|0
1659023100000|2022-07-28 15:45:00|50.83|48.43|50.63|48.23|51.19|48.79|50.07|47.67|0
1659023400000|2022-07-28 15:50:00|50.73|48.33|50.92|48.52|51.48|49.08|50.72|48.32|0
1659023700000|2022-07-28 15:55:00|50.82|48.42|49.81|47.41|50.97|48.57|49.76|47.36|0
1659024000000|2022-07-28 16:00:00|49.86|47.46|50.36|47.96|50.41|48.01|49.86|47.46|0
1659024300000|2022-07-28 16:05:00|50.41|48.01|49.86|47.46|50.51|48.11|49.71|47.31|0
1659024600000|2022-07-28 16:10:00|49.91|47.51|50.46|48.06|50.81|48.41|49.86|47.46|0
1659024900000|2022-07-28 16:15:00|50.51|48.11|49.31|46.91|50.51|48.11|49.22|46.82|0
1659025200000|2022-07-28 16:20:00|49.12|46.72|50.57|48.17|50.57|48.17|49.07|46.67|0
1659025500000|2022-07-28 16:25:00|50.62|48.22|50.96|48.56|51.22|48.82|50.21|47.81|0
1659025800000|2022-07-28 16:30:00|51.01|48.61|50.5|48.1|51.11|48.71|49.8|47.4|0
1659026100000|2022-07-28 16:35:00|50.45|48.05|50.75|48.35|50.96|48.56|50.15|47.75|0
1659026400000|2022-07-28 16:40:00|50.7|48.3|50.65|48.25|50.75|48.35|50.25|47.85|0
1659026700000|2022-07-28 16:45:00|50.6|48.2|50.55|48.15|51.21|48.81|50.45|48.05|0
1659027000000|2022-07-28 16:50:00|50.6|48.2|51.36|48.96|51.36|48.96|50.19|47.79|0
1659027300000|2022-07-28 16:55:00|51.31|48.91|50.7|48.3|51.41|49.01|50.7|48.3|0
1659027600000|2022-07-28 17:00:00|50.65|48.25|50.29|47.89|50.85|48.45|49.74|47.34|0
1659027900000|2022-07-28 17:05:00|50.24|47.84|50.85|48.45|50.85|48.45|49.89|47.49|0
1659028200000|2022-07-28 17:10:00|50.9|48.5|51.56|49.16|51.71|49.31|50.64|48.24|0
1659028500000|2022-07-28 17:15:00|51.51|49.11|50.79|48.39|51.66|49.26|50.48|48.08|0
1659028800000|2022-07-28 17:20:00|50.84|48.44|51.44|49.04|51.86|49.46|50.69|48.29|0
1659029100000|2022-07-28 17:25:00|51.55|49.15|51.96|49.56|52.06|49.66|51.29|48.89|0
1659029400000|2022-07-28 17:30:00|52.06|49.66|52.63|50.23|52.63|50.23|51.91|49.51|0
1659029700000|2022-07-28 17:35:00|52.68|50.28|53.41|51.01|53.57|51.17|52.53|50.13|0
1659030000000|2022-07-28 17:40:00|53.47|51.07|53.31|50.91|53.84|51.44|52.79|50.39|0
1659030300000|2022-07-28 17:45:00|53.26|50.86|53.74|51.34|53.89|51.49|53|50.6|0
1659030600000|2022-07-28 17:50:00|53.68|51.28|53.63|51.23|53.89|51.49|53.26|50.86|0
1659030900000|2022-07-28 17:55:00|53.68|51.28|54.1|51.7|54.53|52.13|53.68|51.28|0
1659031200000|2022-07-28 18:00:00|54|51.6|54.04|51.64|54.2|51.8|53.2|50.8|0
1659031500000|2022-07-28 18:05:00|53.99|51.59|53.46|51.06|54.04|51.64|53.19|50.79|0
1659031800000|2022-07-28 18:10:00|53.56|51.16|53.51|51.11|53.93|51.53|53.14|50.74|0
1659032100000|2022-07-28 18:15:00|53.46|51.06|54.09|51.69|54.41|52.01|53.46|51.06|0
1659032400000|2022-07-28 18:20:00|54.04|51.64|54.04|51.64|54.09|51.69|53.56|51.16|0
1659032700000|2022-07-28 18:25:00|54.09|51.69|53.98|51.58|54.25|51.85|53.77|51.37|0
1659033000000|2022-07-28 18:30:00|54.03|51.63|54.03|51.63|54.3|51.9|53.5|51.1|0
1659033300000|2022-07-28 18:35:00|54.09|51.69|54.3|51.9|54.35|51.95|53.87|51.47|0
1659033600000|2022-07-28 18:40:00|54.4|52|54.46|52.06|54.67|52.27|54.3|51.9|0
1659033900000|2022-07-28 18:45:00|54.4|52|54.56|52.16|54.62|52.22|54.24|51.84|0
1659034200000|2022-07-28 18:50:00|54.62|52.22|54.99|52.59|54.99|52.59|54.13|51.73|0
1659034500000|2022-07-28 18:55:00|55.04|52.64|54.83|52.43|55.1|52.7|54.34|51.94|0
1659034800000|2022-07-28 19:00:00|54.93|52.53|55.37|52.97|55.58|53.18|54.56|52.16|0
1659035100000|2022-07-28 19:05:00|55.42|53.02|55.04|52.64|56.07|53.67|54.45|52.05|0
1659035400000|2022-07-28 19:10:00|55.09|52.69|54.82|52.42|55.15|52.75|54.29|51.89|0
1659035700000|2022-07-28 19:15:00|54.88|52.48|54.77|52.37|54.98|52.58|54.02|51.62|0
1659036000000|2022-07-28 19:20:00|54.82|52.42|55.2|52.8|55.41|53.01|54.82|52.42|0
1659036300000|2022-07-28 19:25:00|55.25|52.85|55.36|52.96|55.47|53.07|54.82|52.42|0
1659036600000|2022-07-28 19:30:00|55.3|52.9|55.78|53.38|56.05|53.65|54.71|52.31|0
1659036900000|2022-07-28 19:35:00|55.83|53.43|55.02|52.62|55.94|53.54|54.54|52.14|0
1659037200000|2022-07-28 19:40:00|55.07|52.67|54.69|52.29|55.13|52.73|54.32|51.92|0
1659037500000|2022-07-28 19:45:00|54.59|52.19|55.39|52.99|55.45|53.05|54.27|51.87|0
1659037800000|2022-07-28 19:50:00|55.61|53.21|54.49|52.09|55.93|53.53|54.17|51.77|0
1659038100000|2022-07-28 19:55:00|54.38|51.98|54.62|51.74|54.86|52.46|53.71|51.31|0
1659038400000|2022-07-28 20:00:00|54.46|51.58|56.46|53.58|58.05|55.17|54.4|51.52|0
1659038700000|2022-07-28 20:05:00|56.57|53.69|56|53.6|57.29|54.43|55.89|53.49|0
1659039000000|2022-07-28 20:10:00|55.89|53.49|55.67|53.27|56.28|53.88|55.51|53.11|0
1659039300000|2022-07-28 20:15:00|56.09|53.29|56.55|53.75|56.69|53.89|55.93|53.13|0
1659039600000|2022-07-28 20:20:00|56.53|53.73|56.2|53.4|56.69|53.89|56.2|53.4|0
1659039900000|2022-07-28 20:25:00|56.25|53.45|56.86|54.06|56.91|54.11|56.03|53.23|0
1659040200000|2022-07-28 20:30:00|56.85|54.05|59.61|56.81|60.07|57.27|55.4|52.6|0
1659040500000|2022-07-28 20:35:00|59.75|56.95|61.58|58.78|62.64|59.84|59.55|56.75|0
1659040800000|2022-07-28 20:40:00|61.63|58.83|61.69|58.89|62.05|59.25|61.34|58.54|0
1659041100000|2022-07-28 20:45:00|61.63|58.83|62.04|59.24|62.25|59.45|61.34|58.54|0
1659041400000|2022-07-28 20:50:00|61.98|59.18|61.69|58.89|62.04|59.24|61.57|58.77|0
1659041700000|2022-07-28 20:55:00|61.63|58.83|61.36|58.56|61.89|59.09|61.3|58.5|0
1659042000000|2022-07-28 21:00:00|61.37|58.57|61.7|58.9|61.73|58.93|61.33|58.53|0
1659042300000|2022-07-28 21:05:00|61.76|58.96|61.36|58.56|61.76|58.96|61.34|58.54|0
1659042600000|2022-07-28 21:10:00|61.57|58.77|61.35|58.55|61.74|58.94|61.35|58.55|0
1659042900000|2022-07-28 21:15:00|61.34|58.54|61.33|58.53|61.51|58.71|61.28|58.48|0
1659043200000|2022-07-28 21:20:00|61.34|58.54|61.14|58.34|61.41|58.61|61.14|58.34|0
1659043500000|2022-07-28 21:25:00|61.13|58.33|60.89|58.09|61.17|58.37|60.76|57.96|0
1659043800000|2022-07-28 21:30:00|60.76|57.96|61.11|58.31|61.25|58.45|60.76|57.96|0
1659044100000|2022-07-28 21:35:00|61.1|58.3|60.96|58.16|61.11|58.31|60.93|58.13|0
1659044400000|2022-07-28 21:40:00|60.91|58.11|61.23|58.43|61.24|58.44|60.91|58.11|0
1659044700000|2022-07-28 21:45:00|61.21|58.41|61.63|58.83|61.7|58.9|61.21|58.41|0
1659045000000|2022-07-28 21:50:00|61.67|58.87|61.74|58.94|61.74|58.94|61.61|58.81|0
1659045300000|2022-07-28 21:55:00|61.76|58.96|61.85|59.05|62.01|59.21|61.73|58.93|0
1659045600000|2022-07-28 22:00:00|61.27|58.47|59.68|56.88|61.27|58.47|59.39|56.59|0
1659045900000|2022-07-28 22:05:00|59.79|56.99|60.28|57.48|60.42|57.62|59.71|56.91|0
1659046200000|2022-07-28 22:10:00|60.31|57.51|60.71|57.91|60.71|57.91|60.08|57.28|0
1659046500000|2022-07-28 22:15:00|60.65|57.85|60.02|57.22|60.71|57.91|60.02|57.22|0
1659046800000|2022-07-28 22:20:00|60.07|57.27|59.73|56.93|60.07|57.27|59.56|56.76|0
1659047100000|2022-07-28 22:25:00|59.76|56.96|60.13|57.33|60.13|57.33|59.73|56.93|0
1659047400000|2022-07-28 22:30:00|60.16|57.36|59.84|57.04|60.24|57.44|59.84|57.04|0
1659047700000|2022-07-28 22:35:00|59.9|57.1|59.72|56.92|60.07|57.27|59.67|56.87|0
1659048000000|2022-07-28 22:40:00|59.75|56.95|59.95|57.15|59.95|57.15|59.61|56.81|0
1659048300000|2022-07-28 22:45:00|59.92|57.12|59.38|56.58|59.92|57.12|59.38|56.58|0
1659048600000|2022-07-28 22:50:00|59.43|56.63|59.03|56.23|59.43|56.63|58.86|56.06|0
1659048900000|2022-07-28 22:55:00|58.98|56.18|59.15|56.35|59.37|56.57|58.75|55.95|0
1659049200000|2022-07-28 23:00:00|59.2|56.4|58.97|56.17|59.26|56.46|58.92|56.12|0
1659049500000|2022-07-28 23:05:00|59|56.2|58.8|56|59.03|56.23|58.69|55.89|0
1659049800000|2022-07-28 23:10:00|58.86|56.06|58.8|56|58.92|56.12|58.74|55.94|0
1659050100000|2022-07-28 23:15:00|58.91|56.11|58.69|55.89|58.97|56.17|58.57|55.77|0
1659050400000|2022-07-28 23:20:00|58.74|55.94|58.74|55.94|59.08|56.28|58.52|55.72|0
1659050700000|2022-07-28 23:25:00|58.8|56|59.42|56.62|59.48|56.68|58.8|56|0
1659051000000|2022-07-28 23:30:00|59.36|56.56|59.3|56.5|59.42|56.62|59.28|56.48|0
1659051300000|2022-07-28 23:35:00|59.25|56.45|59.3|56.5|59.53|56.73|59.08|56.28|0
1659051600000|2022-07-28 23:40:00|59.36|56.56|59.36|56.56|59.39|56.59|59.19|56.39|0
1659051900000|2022-07-28 23:45:00|59.41|56.61|59.53|56.73|59.58|56.78|59.19|56.39|0
1659052200000|2022-07-28 23:50:00|59.58|56.78|59.64|56.84|59.81|57.01|59.36|56.56|0
1659052500000|2022-07-28 23:55:00|59.61|56.81|59.41|56.61|59.72|56.92|59.41|56.61|0
1658966400000|2022-07-28 00:00:00|45.45|42.65|45.27|42.47|45.89|43.09|45.22|42.42|0
1658966700000|2022-07-28 00:05:00|45.31|42.51|45.13|42.33|45.63|42.83|45.08|42.28|0
1658967000000|2022-07-28 00:10:00|45.17|42.37|44.99|42.19|45.22|42.42|44.9|42.1|0
1658967300000|2022-07-28 00:15:00|44.94|42.14|44.85|42.05|44.99|42.19|44.8|42|0
1658967600000|2022-07-28 00:20:00|44.89|42.09|44.71|41.91|44.94|42.14|44.71|41.91|0
1658967900000|2022-07-28 00:25:00|44.76|41.96|44.39|41.59|44.94|42.14|44.39|41.59|0
1658968200000|2022-07-28 00:30:00|44.44|41.64|44.82|42.02|44.82|42.02|44.39|41.59|0
1658968500000|2022-07-28 00:35:00|44.8|42|44.71|41.91|44.84|42.04|44.62|41.82|0
1658968800000|2022-07-28 00:40:00|44.68|41.88|44.57|41.77|44.75|41.95|44.52|41.72|0
1658969100000|2022-07-28 00:45:00|44.52|41.72|44.7|41.9|44.75|41.95|44.34|41.54|0
1658969400000|2022-07-28 00:50:00|44.66|41.86|44.77|41.97|44.93|42.13|44.66|41.86|0
1658969700000|2022-07-28 00:55:00|44.79|41.99|44.84|42.04|44.88|42.08|44.72|41.92|0
1658970000000|2022-07-28 01:00:00|44.88|42.08|44.86|42.06|44.97|42.17|44.52|41.72|0
1658970300000|2022-07-28 01:05:00|44.88|42.08|45.02|42.22|45.11|42.31|44.83|42.03|0
1658970600000|2022-07-28 01:10:00|45.04|42.24|44.88|42.08|45.11|42.31|44.85|42.05|0
1658970900000|2022-07-28 01:15:00|44.92|42.12|45.11|42.31|45.15|42.35|44.74|41.94|0
1658971200000|2022-07-28 01:20:00|45.06|42.26|44.65|41.85|45.06|42.26|44.6|41.8|0
1658971500000|2022-07-28 01:25:00|44.62|41.82|44.69|41.89|44.78|41.98|44.6|41.8|0
1658971800000|2022-07-28 01:30:00|44.65|41.85|45.19|42.39|45.24|42.44|44.62|41.82|0
1658972100000|2022-07-28 01:35:00|45.15|42.35|45.05|42.25|45.26|42.46|44.82|42.02|0
1658972400000|2022-07-28 01:40:00|45.1|42.3|44.78|41.98|45.1|42.3|44.73|41.93|0
1658972700000|2022-07-28 01:45:00|44.82|42.02|44.96|42.16|45.05|42.25|44.73|41.93|0
1658973000000|2022-07-28 01:50:00|44.98|42.18|45.05|42.25|45.1|42.3|44.91|42.11|0
1658973300000|2022-07-28 01:55:00|45.09|42.29|45.34|42.54|45.42|42.62|45|42.2|0
1658973600000|2022-07-28 02:00:00|45.37|42.57|45.18|42.38|45.37|42.57|45.09|42.29|0
1658973900000|2022-07-28 02:05:00|45.25|42.45|45.14|42.34|45.32|42.52|45.09|42.29|0
1658974200000|2022-07-28 02:10:00|45.16|42.36|45.23|42.43|45.34|42.54|45.14|42.34|0
1658974500000|2022-07-28 02:15:00|45.25|42.45|45.25|42.45|45.32|42.52|45.18|42.38|0
1658974800000|2022-07-28 02:20:00|45.27|42.47|45.13|42.33|45.32|42.52|45.09|42.29|0
1658975100000|2022-07-28 02:25:00|45.18|42.38|45.22|42.42|45.27|42.47|45.13|42.33|0
1658975400000|2022-07-28 02:30:00|45.24|42.44|45.45|42.65|45.5|42.7|45.13|42.33|0
1658975700000|2022-07-28 02:35:00|45.47|42.67|45.75|42.95|45.82|43.02|45.45|42.65|0
1658976000000|2022-07-28 02:40:00|45.77|42.97|45.8|43|46.95|44.15|45.66|42.86|0
1658976300000|2022-07-28 02:45:00|45.77|42.97|45.99|43.19|46.09|43.29|45.71|42.91|0
1658976600000|2022-07-28 02:50:00|46.04|43.24|45.9|43.1|46.04|43.24|45.81|43.01|0
1658976900000|2022-07-28 02:55:00|45.88|43.08|45.92|43.12|45.95|43.15|45.81|43.01|0
1658977200000|2022-07-28 03:00:00|45.95|43.15|45.8|43|45.95|43.15|45.71|42.91|0
1658977500000|2022-07-28 03:05:00|45.85|43.05|45.8|43|45.85|43.05|45.76|42.96|0
1658977800000|2022-07-28 03:10:00|45.85|43.05|45.85|43.05|45.9|43.1|45.8|43|0
1658978100000|2022-07-28 03:15:00|45.8|43|45.61|42.81|45.8|43|45.57|42.77|0
1658978400000|2022-07-28 03:20:00|45.57|42.77|45.61|42.81|45.61|42.81|45.43|42.63|0
1658978700000|2022-07-28 03:25:00|45.59|42.79|45.52|42.72|45.61|42.81|45.47|42.67|0
1658979000000|2022-07-28 03:30:00|45.57|42.77|45.45|42.65|45.57|42.77|45.33|42.53|0
1658979300000|2022-07-28 03:35:00|45.47|42.67|45.54|42.74|45.56|42.76|45.38|42.58|0
1658979600000|2022-07-28 03:40:00|45.56|42.76|45.61|42.81|45.61|42.81|45.42|42.62|0
1658979900000|2022-07-28 03:45:00|45.63|42.83|45.33|42.53|45.63|42.83|45.28|42.48|0
1658980200000|2022-07-28 03:50:00|45.35|42.55|45.05|42.25|45.38|42.58|44.96|42.16|0
1658980500000|2022-07-28 03:55:00|45.1|42.3|45.1|42.3|45.28|42.48|45.03|42.23|0
1658980800000|2022-07-28 04:00:00|45.14|42.34|45.14|42.34|45.28|42.48|45.1|42.3|0
1658981100000|2022-07-28 04:05:00|45.1|42.3|45.19|42.39|45.19|42.39|45.09|42.29|0
1658981400000|2022-07-28 04:10:00|45.14|42.34|45.14|42.34|45.18|42.38|45.05|42.25|0
1658981700000|2022-07-28 04:15:00|45.09|42.29|45.09|42.29|45.16|42.36|45.05|42.25|0
1658982000000|2022-07-28 04:20:00|45.14|42.34|45.14|42.34|45.18|42.38|45.09|42.29|0
1658982300000|2022-07-28 04:25:00|45.13|42.33|45.18|42.38|45.18|42.38|45.09|42.29|0
1658982600000|2022-07-28 04:30:00|45|42.2|45.09|42.29|45.18|42.38|44.86|42.06|0
1658982900000|2022-07-28 04:35:00|45.06|42.26|45.18|42.38|45.27|42.47|45.04|42.24|0
1658983200000|2022-07-28 04:40:00|45.2|42.4|45.22|42.42|45.27|42.47|45.13|42.33|0
1658983500000|2022-07-28 04:45:00|45.27|42.47|45.27|42.47|45.31|42.51|45.17|42.37|0
1658983800000|2022-07-28 04:50:00|45.31|42.51|45.22|42.42|45.31|42.51|45.17|42.37|0
1658984100000|2022-07-28 04:55:00|45.26|42.46|45.17|42.37|45.26|42.46|45.17|42.37|0
1658984400000|2022-07-28 05:00:00|45.22|42.42|45.21|42.41|45.22|42.42|45.08|42.28|0
1658984700000|2022-07-28 05:05:00|45.19|42.39|44.89|42.09|45.21|42.41|44.89|42.09|0
1658985000000|2022-07-28 05:10:00|44.91|42.11|44.85|42.05|44.98|42.18|44.85|42.05|0
1658985300000|2022-07-28 05:15:00|44.89|42.09|44.84|42.04|44.89|42.09|44.84|42.04|0
1658985600000|2022-07-28 05:20:00|44.8|42|44.84|42.04|44.89|42.09|44.8|42|0
1658985900000|2022-07-28 05:25:00|44.89|42.09|44.84|42.04|44.93|42.13|44.8|42|0
1658986200000|2022-07-28 05:30:00|44.89|42.09|45.16|42.36|45.21|42.41|44.89|42.09|0
1658986500000|2022-07-28 05:35:00|45.21|42.41|45.07|42.27|45.21|42.41|45.02|42.22|0
1658986800000|2022-07-28 05:40:00|45.11|42.31|45.29|42.49|45.29|42.49|45.07|42.27|0
1658987100000|2022-07-28 05:45:00|45.25|42.45|45.5|42.7|45.52|42.72|45.2|42.4|0
1658987400000|2022-07-28 05:50:00|45.43|42.63|45.43|42.63|45.48|42.68|45.38|42.58|0
1658987700000|2022-07-28 05:55:00|45.41|42.61|45.47|42.67|45.57|42.77|45.29|42.49|0
1658988000000|2022-07-28 06:00:00|45.52|42.72|45.89|43.09|45.94|43.14|45.47|42.67|0
1658988300000|2022-07-28 06:05:00|45.84|43.04|45.75|42.95|45.89|43.09|45.52|42.72|0
1658988600000|2022-07-28 06:10:00|45.77|42.97|45.79|42.99|45.89|43.09|45.66|42.86|0
1658988900000|2022-07-28 06:15:00|45.84|43.04|46.07|43.27|46.12|43.32|45.79|42.99|0
1658989200000|2022-07-28 06:20:00|46.02|43.22|46.12|43.32|46.35|43.55|45.84|43.04|0
1658989500000|2022-07-28 06:25:00|46.16|43.36|45.93|43.13|46.16|43.36|45.79|42.99|0
1658989800000|2022-07-28 06:30:00|45.9|43.1|45.79|42.99|46.11|43.31|45.74|42.94|0
1658990100000|2022-07-28 06:35:00|45.83|43.03|46.2|43.4|46.2|43.4|45.72|42.92|0
1658990400000|2022-07-28 06:40:00|46.25|43.45|46.02|43.22|46.25|43.45|45.97|43.17|0
1658990700000|2022-07-28 06:45:00|45.97|43.17|45.78|42.98|45.97|43.17|45.6|42.8|0
1658991000000|2022-07-28 06:50:00|45.76|42.96|45.5|42.7|45.78|42.98|45.46|42.66|0
1658991300000|2022-07-28 06:55:00|45.46|42.66|45.59|42.79|45.69|42.89|45.46|42.66|0
1658991600000|2022-07-28 07:00:00|45.5|42.7|45.15|42.35|45.64|42.84|44.9|42.1|0
1658991900000|2022-07-28 07:05:00|45.02|42.62|45.07|42.67|45.12|42.72|44.84|42.44|0
1658992200000|2022-07-28 07:10:00|45.11|42.71|45.55|43.15|45.62|43.22|45.11|42.71|0
1658992500000|2022-07-28 07:15:00|45.53|43.13|45.85|43.45|45.85|43.45|45.23|42.83|0
1658992800000|2022-07-28 07:20:00|45.83|43.43|45.27|42.87|46.13|43.73|45.27|42.87|0
1658993100000|2022-07-28 07:25:00|45.29|42.89|45.11|42.71|45.57|43.17|45.11|42.71|0
1658993400000|2022-07-28 07:30:00|45.15|42.75|44.97|42.57|45.18|42.78|44.56|42.16|0
1658993700000|2022-07-28 07:35:00|44.92|42.52|44.74|42.34|45.2|42.8|44.74|42.34|0
1658994000000|2022-07-28 07:40:00|44.79|42.39|44.92|42.52|45.29|42.89|44.78|42.38|0
1658994300000|2022-07-28 07:45:00|44.97|42.57|45.03|42.63|45.26|42.86|44.92|42.52|0
1658994600000|2022-07-28 07:50:00|45.06|42.66|45.1|42.7|45.15|42.75|44.92|42.52|0
1658994900000|2022-07-28 07:55:00|45.01|42.61|44.85|42.45|45.06|42.66|44.69|42.29|0
1658995200000|2022-07-28 08:00:00|44.78|42.38|44.78|42.38|45.05|42.65|44.5|42.1|0
1658995500000|2022-07-28 08:05:00|44.73|42.33|45.12|42.72|45.12|42.72|43.57|41.17|0
1658995800000|2022-07-28 08:10:00|45.16|42.76|45.44|43.04|45.57|43.17|45.02|42.62|0
1658996100000|2022-07-28 08:15:00|45.39|42.99|45.48|43.08|45.8|43.4|45.25|42.85|0
1658996400000|2022-07-28 08:20:00|45.43|43.03|45.59|43.19|45.62|43.22|45.39|42.99|0
1658996700000|2022-07-28 08:25:00|45.53|43.13|45.18|42.78|45.53|43.13|45.11|42.71|0
1658997000000|2022-07-28 08:30:00|45.2|42.8|44.88|42.48|45.2|42.8|44.88|42.48|0
1658997300000|2022-07-28 08:35:00|44.9|42.5|44.79|42.39|45.02|42.62|44.79|42.39|0
1658997600000|2022-07-28 08:40:00|44.83|42.43|44.97|42.57|45.06|42.66|44.7|42.3|0
1658997900000|2022-07-28 08:45:00|45.01|42.61|44.97|42.57|45.15|42.75|44.88|42.48|0
1658998200000|2022-07-28 08:50:00|44.94|42.54|44.47|42.07|45.06|42.66|44.33|41.93|0
1658998500000|2022-07-28 08:55:00|44.51|42.11|44.46|42.06|44.6|42.2|44.35|41.95|0
1658998800000|2022-07-28 09:00:00|44.51|42.11|44.6|42.2|44.74|42.34|44.46|42.06|0
1658999100000|2022-07-28 09:05:00|44.55|42.15|44.1|41.7|44.62|42.22|44.1|41.7|0
1658999400000|2022-07-28 09:10:00|44.14|41.74|43.92|41.52|44.32|41.92|43.83|41.43|0
1658999700000|2022-07-28 09:15:00|43.87|41.47|44.05|41.65|44.1|41.7|43.83|41.43|0
1659000000000|2022-07-28 09:20:00|44.01|41.61|43.78|41.38|44.05|41.65|43.69|41.29|0
1659000300000|2022-07-28 09:25:00|43.83|41.43|43.96|41.56|44.18|41.78|43.78|41.38|0
1659000600000|2022-07-28 09:30:00|44|41.6|44.09|41.69|44.14|41.74|43.89|41.49|0
1659000900000|2022-07-28 09:35:00|44.05|41.65|44.63|42.23|44.68|42.28|44.02|41.62|0
1659001200000|2022-07-28 09:40:00|44.65|42.25|44.77|42.37|44.81|42.41|44.54|42.14|0
1659001500000|2022-07-28 09:45:00|44.79|42.39|44.79|42.39|45.13|42.73|44.77|42.37|0
1659001800000|2022-07-28 09:50:00|44.81|42.41|44.63|42.23|44.95|42.55|44.58|42.18|0
1659002100000|2022-07-28 09:55:00|44.67|42.27|45.08|42.68|45.1|42.7|44.67|42.27|0
1659002400000|2022-07-28 10:00:00|45.13|42.73|45.13|42.73|45.36|42.96|44.9|42.5|0
1659002700000|2022-07-28 10:05:00|45.17|42.77|44.99|42.59|45.26|42.86|44.99|42.59|0
1659003000000|2022-07-28 10:10:00|45.03|42.63|44.67|42.27|45.03|42.63|44.67|42.27|0
1659003300000|2022-07-28 10:15:00|44.71|42.31|44.99|42.59|45.08|42.68|44.71|42.31|0
1659003600000|2022-07-28 10:20:00|44.94|42.54|45.08|42.68|45.12|42.72|44.8|42.4|0
1659003900000|2022-07-28 10:25:00|45.05|42.65|45.4|43|45.44|43.04|44.94|42.54|0
1659004200000|2022-07-28 10:30:00|45.49|43.09|45.3|42.9|45.53|43.13|45.26|42.86|0
1659004500000|2022-07-28 10:35:00|45.26|42.86|45.58|43.18|45.6|43.2|45.07|42.67|0
1659004800000|2022-07-28 10:40:00|45.6|43.2|45.44|43.04|45.62|43.22|45.41|43.01|0
1659005100000|2022-07-28 10:45:00|45.41|43.01|45.25|42.85|45.41|43.01|45.11|42.71|0
1659005400000|2022-07-28 10:50:00|45.3|42.9|45.25|42.85|45.3|42.9|45.11|42.71|0
1659005700000|2022-07-28 10:55:00|45.3|42.9|45.2|42.8|45.32|42.92|44.84|42.44|0
1659006000000|2022-07-28 11:00:00|45.25|42.85|45.62|43.22|45.62|43.22|45.25|42.85|0
1659006300000|2022-07-28 11:05:00|45.59|43.19|45.71|43.31|45.75|43.35|45.52|43.12|0
1659006600000|2022-07-28 11:10:00|45.75|43.35|45.75|43.35|45.8|43.4|45.47|43.07|0
1659006900000|2022-07-28 11:15:00|45.7|43.3|45.89|43.49|45.93|43.53|45.63|43.23|0
1659007200000|2022-07-28 11:20:00|45.84|43.44|45.7|43.3|45.84|43.44|45.52|43.12|0
1659007500000|2022-07-28 11:25:00|45.66|43.26|45.65|43.25|45.89|43.49|45.47|43.07|0
1659007800000|2022-07-28 11:30:00|45.7|43.3|45.61|43.21|45.7|43.3|45.47|43.07|0
1659008100000|2022-07-28 11:35:00|45.56|43.16|45.56|43.16|45.7|43.3|45.51|43.11|0
1659008400000|2022-07-28 11:40:00|45.51|43.11|45.37|42.97|45.51|43.11|45.28|42.88|0
1659008700000|2022-07-28 11:45:00|45.42|43.02|45.32|42.92|45.51|43.11|45.32|42.92|0
1659009000000|2022-07-28 11:50:00|45.37|42.97|45.42|43.02|45.46|43.06|45.25|42.85|0
1659009300000|2022-07-28 11:55:00|45.37|42.97|45.37|42.97|45.37|42.97|45.18|42.78|0
1659009600000|2022-07-28 12:00:00|45.34|42.94|43.9|41.5|45.41|43.01|43.9|41.5|0
1659009900000|2022-07-28 12:05:00|43.94|41.54|43.8|41.4|43.99|41.59|43.71|41.31|0
1659010200000|2022-07-28 12:10:00|43.85|41.45|43.94|41.54|44.03|41.63|43.8|41.4|0
1659010500000|2022-07-28 12:15:00|43.92|41.52|43.91|41.51|44.03|41.63|43.69|41.29|0
1659010800000|2022-07-28 12:20:00|43.89|41.49|44.07|41.67|44.3|41.9|43.76|41.36|0
1659011100000|2022-07-28 12:25:00|44.03|41.63|44.09|41.69|44.25|41.85|43.98|41.58|0
1659011400000|2022-07-28 12:30:00|44.14|41.74|44.52|42.12|44.91|42.51|42.42|40.02|0
1659011700000|2022-07-28 12:35:00|44.45|42.05|43.59|41.19|45.28|42.88|43.27|40.87|0
1659012000000|2022-07-28 12:40:00|43.63|41.23|45.25|42.85|45.37|42.97|43.63|41.23|0
1659012300000|2022-07-28 12:45:00|45.18|42.78|45.97|43.57|46.68|44.28|45.04|42.64|0
1659012600000|2022-07-28 12:50:00|45.88|43.48|45.61|43.21|46.16|43.76|45.33|42.93|0
1659012900000|2022-07-28 12:55:00|45.56|43.16|44.68|42.28|45.56|43.16|44.36|41.96|0
1659013200000|2022-07-28 13:00:00|44.7|42.3|44.38|41.98|44.82|42.42|44.09|41.69|0
1659013500000|2022-07-28 13:05:00|44.41|42.01|44.59|42.19|44.86|42.46|44.13|41.73|0
1659013800000|2022-07-28 13:10:00|44.54|42.14|45.28|42.88|45.37|42.97|44.45|42.05|0
1659014100000|2022-07-28 13:15:00|45.23|42.83|45.88|43.48|45.93|43.53|45.11|42.71|0
1659014400000|2022-07-28 13:20:00|45.79|43.39|46.07|43.67|46.21|43.81|45.74|43.34|0
1659014700000|2022-07-28 13:25:00|46.02|43.62|46.54|44.14|46.97|44.57|45.76|43.36|0
1659015000000|2022-07-28 13:30:00|46.73|44.33|47.48|45.08|48.32|45.92|46.59|44.19|0
1659015300000|2022-07-28 13:35:00|47.58|45.18|46.93|44.53|48.4|46|46.86|44.46|0
1659015600000|2022-07-28 13:40:00|46.86|44.46|44.11|41.71|47.21|44.81|44.02|41.62|0
1659015900000|2022-07-28 13:45:00|44.07|41.67|44.39|41.99|44.39|41.99|42.15|39.75|0
1659016200000|2022-07-28 13:50:00|44.34|41.94|42.43|40.03|44.57|42.17|41.82|39.42|0
1659016500000|2022-07-28 13:55:00|42.38|39.98|43.53|41.13|43.84|41.44|42.3|39.9|0
1659016800000|2022-07-28 14:00:00|43.58|41.18|44.29|41.89|44.75|42.35|43.58|41.18|0
1659017100000|2022-07-28 14:05:00|44.07|41.67|42.73|40.33|44.43|42.03|42.12|39.72|0
1659017400000|2022-07-28 14:10:00|42.91|40.51|42.82|40.42|43.48|41.08|41.94|39.54|0
1659017700000|2022-07-28 14:15:00|42.77|40.37|42.71|40.31|43.57|41.17|42.33|39.93|0
1659018000000|2022-07-28 14:20:00|42.77|40.37|42.2|39.8|42.99|40.59|41.34|38.94|0
1659018300000|2022-07-28 14:25:00|42.16|39.76|42.38|39.98|42.73|40.33|41.29|38.89|0
1659018600000|2022-07-28 14:30:00|42.24|39.84|42.1|39.7|42.73|40.33|41.23|38.83|0
1659018900000|2022-07-28 14:35:00|42.18|39.78|43.64|41.24|44.05|41.65|42.18|39.78|0
1659019200000|2022-07-28 14:40:00|43.5|41.1|43.58|41.18|43.77|41.37|42.56|40.16|0
1659019500000|2022-07-28 14:45:00|43.67|41.27|45.73|43.33|45.77|43.37|43.44|41.04|0
1659019800000|2022-07-28 14:50:00|45.68|43.28|45.41|43.01|46.1|43.7|45.27|42.87|0
1659020100000|2022-07-28 14:55:00|45.22|42.82|46.58|44.18|46.63|44.23|45.18|42.78|0
1659020400000|2022-07-28 15:00:00|46.63|44.23|46.65|44.25|47.24|44.84|46.29|43.89|0
1659020700000|2022-07-28 15:05:00|46.6|44.2|46.88|44.48|47.46|45.06|46.6|44.2|0
1659021000000|2022-07-28 15:10:00|46.98|44.58|47.79|45.39|47.79|45.39|46.5|44.1|0
1659021300000|2022-07-28 15:15:00|47.84|45.44|47.35|44.95|48.18|45.78|47.06|44.66|0
1659021600000|2022-07-28 15:20:00|47.4|45|48.61|46.21|48.85|46.45|46.77|44.37|0
1659021900000|2022-07-28 15:25:00|48.7|46.3|49.83|47.43|50.03|47.63|48.26|45.86|0
1659022200000|2022-07-28 15:30:00|50.08|47.68|49.33|46.93|50.18|47.78|48.69|46.29|0
1659022500000|2022-07-28 15:35:00|49.43|47.03|49.53|47.13|49.88|47.48|48.93|46.53|0
1659022800000|2022-07-28 15:40:00|49.58|47.18|50.88|48.48|50.88|48.48|49.28|46.88|0
1659023100000|2022-07-28 15:45:00|50.83|48.43|50.63|48.23|51.19|48.79|50.07|47.67|0
1659023400000|2022-07-28 15:50:00|50.73|48.33|50.92|48.52|51.48|49.08|50.72|48.32|0
1659023700000|2022-07-28 15:55:00|50.82|48.42|49.81|47.41|50.97|48.57|49.76|47.36|0
1659024000000|2022-07-28 16:00:00|49.86|47.46|50.36|47.96|50.41|48.01|49.86|47.46|0
1659024300000|2022-07-28 16:05:00|50.41|48.01|49.86|47.46|50.51|48.11|49.71|47.31|0
1659024600000|2022-07-28 16:10:00|49.91|47.51|50.46|48.06|50.81|48.41|49.86|47.46|0
1659024900000|2022-07-28 16:15:00|50.51|48.11|49.31|46.91|50.51|48.11|49.22|46.82|0
1659025200000|2022-07-28 16:20:00|49.12|46.72|50.57|48.17|50.57|48.17|49.07|46.67|0
1659025500000|2022-07-28 16:25:00|50.62|48.22|50.96|48.56|51.22|48.82|50.21|47.81|0
1659025800000|2022-07-28 16:30:00|51.01|48.61|50.5|48.1|51.11|48.71|49.8|47.4|0
1659026100000|2022-07-28 16:35:00|50.45|48.05|50.75|48.35|50.96|48.56|50.15|47.75|0
1659026400000|2022-07-28 16:40:00|50.7|48.3|50.65|48.25|50.75|48.35|50.25|47.85|0
1659026700000|2022-07-28 16:45:00|50.6|48.2|50.55|48.15|51.21|48.81|50.45|48.05|0
1659027000000|2022-07-28 16:50:00|50.6|48.2|51.36|48.96|51.36|48.96|50.19|47.79|0
1659027300000|2022-07-28 16:55:00|51.31|48.91|50.7|48.3|51.41|49.01|50.7|48.3|0
1659027600000|2022-07-28 17:00:00|50.65|48.25|50.29|47.89|50.85|48.45|49.74|47.34|0
1659027900000|2022-07-28 17:05:00|50.24|47.84|50.85|48.45|50.85|48.45|49.89|47.49|0
1659028200000|2022-07-28 17:10:00|50.9|48.5|51.56|49.16|51.71|49.31|50.64|48.24|0
1659028500000|2022-07-28 17:15:00|51.51|49.11|50.79|48.39|51.66|49.26|50.48|48.08|0
1659028800000|2022-07-28 17:20:00|50.84|48.44|51.44|49.04|51.86|49.46|50.69|48.29|0
1659029100000|2022-07-28 17:25:00|51.55|49.15|51.96|49.56|52.06|49.66|51.29|48.89|0
1659029400000|2022-07-28 17:30:00|52.06|49.66|52.63|50.23|52.63|50.23|51.91|49.51|0
1659029700000|2022-07-28 17:35:00|52.68|50.28|53.41|51.01|53.57|51.17|52.53|50.13|0
1659030000000|2022-07-28 17:40:00|53.47|51.07|53.31|50.91|53.84|51.44|52.79|50.39|0
1659030300000|2022-07-28 17:45:00|53.26|50.86|53.74|51.34|53.89|51.49|53|50.6|0
1659030600000|2022-07-28 17:50:00|53.68|51.28|53.63|51.23|53.89|51.49|53.26|50.86|0
1659030900000|2022-07-28 17:55:00|53.68|51.28|54.1|51.7|54.53|52.13|53.68|51.28|0
1659031200000|2022-07-28 18:00:00|54|51.6|54.04|51.64|54.2|51.8|53.2|50.8|0
1659031500000|2022-07-28 18:05:00|53.99|51.59|53.46|51.06|54.04|51.64|53.19|50.79|0
1659031800000|2022-07-28 18:10:00|53.56|51.16|53.51|51.11|53.93|51.53|53.14|50.74|0
1659032100000|2022-07-28 18:15:00|53.46|51.06|54.09|51.69|54.41|52.01|53.46|51.06|0
1659032400000|2022-07-28 18:20:00|54.04|51.64|54.04|51.64|54.09|51.69|53.56|51.16|0
1659032700000|2022-07-28 18:25:00|54.09|51.69|53.98|51.58|54.25|51.85|53.77|51.37|0
1659033000000|2022-07-28 18:30:00|54.03|51.63|54.03|51.63|54.3|51.9|53.5|51.1|0
1659033300000|2022-07-28 18:35:00|54.09|51.69|54.3|51.9|54.35|51.95|53.87|51.47|0
1659033600000|2022-07-28 18:40:00|54.4|52|54.46|52.06|54.67|52.27|54.3|51.9|0
1659033900000|2022-07-28 18:45:00|54.4|52|54.56|52.16|54.62|52.22|54.24|51.84|0
1659034200000|2022-07-28 18:50:00|54.62|52.22|54.99|52.59|54.99|52.59|54.13|51.73|0
1659034500000|2022-07-28 18:55:00|55.04|52.64|54.83|52.43|55.1|52.7|54.34|51.94|0
1659034800000|2022-07-28 19:00:00|54.93|52.53|55.37|52.97|55.58|53.18|54.56|52.16|0
1659035100000|2022-07-28 19:05:00|55.42|53.02|55.04|52.64|56.07|53.67|54.45|52.05|0
1659035400000|2022-07-28 19:10:00|55.09|52.69|54.82|52.42|55.15|52.75|54.29|51.89|0
1659035700000|2022-07-28 19:15:00|54.88|52.48|54.77|52.37|54.98|52.58|54.02|51.62|0
1659036000000|2022-07-28 19:20:00|54.82|52.42|55.2|52.8|55.41|53.01|54.82|52.42|0
1659036300000|2022-07-28 19:25:00|55.25|52.85|55.36|52.96|55.47|53.07|54.82|52.42|0
1659036600000|2022-07-28 19:30:00|55.3|52.9|55.78|53.38|56.05|53.65|54.71|52.31|0
1659036900000|2022-07-28 19:35:00|55.83|53.43|55.02|52.62|55.94|53.54|54.54|52.14|0
1659037200000|2022-07-28 19:40:00|55.07|52.67|54.69|52.29|55.13|52.73|54.32|51.92|0
1659037500000|2022-07-28 19:45:00|54.59|52.19|55.39|52.99|55.45|53.05|54.27|51.87|0
1659037800000|2022-07-28 19:50:00|55.61|53.21|54.49|52.09|55.93|53.53|54.17|51.77|0
1659038100000|2022-07-28 19:55:00|54.38|51.98|54.62|51.74|54.86|52.46|53.71|51.31|0
1659038400000|2022-07-28 20:00:00|54.46|51.58|56.46|53.58|58.05|55.17|54.4|51.52|0
1659038700000|2022-07-28 20:05:00|56.57|53.69|56|53.6|57.29|54.43|55.89|53.49|0
1659039000000|2022-07-28 20:10:00|55.89|53.49|55.67|53.27|56.28|53.88|55.51|53.11|0
1659039300000|2022-07-28 20:15:00|56.09|53.29|56.55|53.75|56.69|53.89|55.93|53.13|0
1659039600000|2022-07-28 20:20:00|56.53|53.73|56.2|53.4|56.69|53.89|56.2|53.4|0
1659039900000|2022-07-28 20:25:00|56.25|53.45|56.86|54.06|56.91|54.11|56.03|53.23|0
1659040200000|2022-07-28 20:30:00|56.85|54.05|59.61|56.81|60.07|57.27|55.4|52.6|0
1659040500000|2022-07-28 20:35:00|59.75|56.95|61.58|58.78|62.64|59.84|59.55|56.75|0
1659040800000|2022-07-28 20:40:00|61.63|58.83|61.69|58.89|62.05|59.25|61.34|58.54|0
1659041100000|2022-07-28 20:45:00|61.63|58.83|62.04|59.24|62.25|59.45|61.34|58.54|0
1659041400000|2022-07-28 20:50:00|61.98|59.18|61.69|58.89|62.04|59.24|61.57|58.77|0
1659041700000|2022-07-28 20:55:00|61.63|58.83|61.36|58.56|61.89|59.09|61.3|58.5|0
1659042000000|2022-07-28 21:00:00|61.37|58.57|61.7|58.9|61.73|58.93|61.33|58.53|0
1659042300000|2022-07-28 21:05:00|61.76|58.96|61.36|58.56|61.76|58.96|61.34|58.54|0
1659042600000|2022-07-28 21:10:00|61.57|58.77|61.35|58.55|61.74|58.94|61.35|58.55|0
1659042900000|2022-07-28 21:15:00|61.34|58.54|61.33|58.53|61.51|58.71|61.28|58.48|0
1659043200000|2022-07-28 21:20:00|61.34|58.54|61.14|58.34|61.41|58.61|61.14|58.34|0
1659043500000|2022-07-28 21:25:00|61.13|58.33|60.89|58.09|61.17|58.37|60.76|57.96|0
1659043800000|2022-07-28 21:30:00|60.76|57.96|61.11|58.31|61.25|58.45|60.76|57.96|0
1659044100000|2022-07-28 21:35:00|61.1|58.3|60.96|58.16|61.11|58.31|60.93|58.13|0
1659044400000|2022-07-28 21:40:00|60.91|58.11|61.23|58.43|61.24|58.44|60.91|58.11|0
1659044700000|2022-07-28 21:45:00|61.21|58.41|61.63|58.83|61.7|58.9|61.21|58.41|0
1659045000000|2022-07-28 21:50:00|61.67|58.87|61.74|58.94|61.74|58.94|61.61|58.81|0
1659045300000|2022-07-28 21:55:00|61.76|58.96|61.85|59.05|62.01|59.21|61.73|58.93|0
1659045600000|2022-07-28 22:00:00|61.27|58.47|59.68|56.88|61.27|58.47|59.39|56.59|0
1659045900000|2022-07-28 22:05:00|59.79|56.99|60.28|57.48|60.42|57.62|59.71|56.91|0
1659046200000|2022-07-28 22:10:00|60.31|57.51|60.71|57.91|60.71|57.91|60.08|57.28|0
1659046500000|2022-07-28 22:15:00|60.65|57.85|60.02|57.22|60.71|57.91|60.02|57.22|0
1659046800000|2022-07-28 22:20:00|60.07|57.27|59.73|56.93|60.07|57.27|59.56|56.76|0
1659047100000|2022-07-28 22:25:00|59.76|56.96|60.13|57.33|60.13|57.33|59.73|56.93|0
1659047400000|2022-07-28 22:30:00|60.16|57.36|59.84|57.04|60.24|57.44|59.84|57.04|0
1659047700000|2022-07-28 22:35:00|59.9|57.1|59.72|56.92|60.07|57.27|59.67|56.87|0
1659048000000|2022-07-28 22:40:00|59.75|56.95|59.95|57.15|59.95|57.15|59.61|56.81|0
1659048300000|2022-07-28 22:45:00|59.92|57.12|59.38|56.58|59.92|57.12|59.38|56.58|0
1659048600000|2022-07-28 22:50:00|59.43|56.63|59.03|56.23|59.43|56.63|58.86|56.06|0
1659048900000|2022-07-28 22:55:00|58.98|56.18|59.15|56.35|59.37|56.57|58.75|55.95|0
1659049200000|2022-07-28 23:00:00|59.2|56.4|58.97|56.17|59.26|56.46|58.92|56.12|0
1659049500000|2022-07-28 23:05:00|59|56.2|58.8|56|59.03|56.23|58.69|55.89|0
1659049800000|2022-07-28 23:10:00|58.86|56.06|58.8|56|58.92|56.12|58.74|55.94|0
1659050100000|2022-07-28 23:15:00|58.91|56.11|58.69|55.89|58.97|56.17|58.57|55.77|0
1659050400000|2022-07-28 23:20:00|58.74|55.94|58.74|55.94|59.08|56.28|58.52|55.72|0
1659050700000|2022-07-28 23:25:00|58.8|56|59.42|56.62|59.48|56.68|58.8|56|0
1659051000000|2022-07-28 23:30:00|59.36|56.56|59.3|56.5|59.42|56.62|59.28|56.48|0
1659051300000|2022-07-28 23:35:00|59.25|56.45|59.3|56.5|59.53|56.73|59.08|56.28|0
1659051600000|2022-07-28 23:40:00|59.36|56.56|59.36|56.56|59.39|56.59|59.19|56.39|0
1659051900000|2022-07-28 23:45:00|59.41|56.61|59.53|56.73|59.58|56.78|59.19|56.39|0
1659052200000|2022-07-28 23:50:00|59.58|56.78|59.64|56.84|59.81|57.01|59.36|56.56|0
1659052500000|2022-07-28 23:55:00|59.61|56.81|59.41|56.61|59.72|56.92|59.41|56.61|0
1659052800000|2022-07-29 00:00:00|59.35|56.55|58.98|56.18|59.35|56.55|58.76|55.96|0
1659053100000|2022-07-29 00:05:00|59.07|56.27|59.46|56.66|59.49|56.69|58.84|56.04|0
1659053400000|2022-07-29 00:10:00|59.52|56.72|59.46|56.66|59.81|57.01|59.29|56.49|0
1659053700000|2022-07-29 00:15:00|59.52|56.72|57.37|54.57|59.63|56.83|56.83|54.03|0
1659054000000|2022-07-29 00:20:00|57.26|54.46|57.26|54.46|57.37|54.57|57.12|54.32|0
1659054300000|2022-07-29 00:25:00|57.2|54.4|56.92|54.12|57.26|54.46|56.87|54.07|0
1659054600000|2022-07-29 00:30:00|56.98|54.18|57.09|54.29|57.14|54.34|56.86|54.06|0
1659054900000|2022-07-29 00:35:00|57.03|54.23|57.31|54.51|57.31|54.51|56.97|54.17|0
1659055200000|2022-07-29 00:40:00|57.25|54.45|56.86|54.06|57.31|54.51|56.75|53.95|0
1659055500000|2022-07-29 00:45:00|56.97|54.17|56.69|53.89|57|54.2|56.64|53.84|0
1659055800000|2022-07-29 00:50:00|56.75|53.95|56.86|54.06|57.11|54.31|56.69|53.89|0
1659056100000|2022-07-29 00:55:00|56.91|54.11|56.91|54.11|57.08|54.28|56.86|54.06|0
1659056400000|2022-07-29 01:00:00|56.86|54.06|56.85|54.05|57.02|54.22|56.69|53.89|0
1659056700000|2022-07-29 01:05:00|56.83|54.03|57.13|54.33|57.13|54.33|56.8|54|0
1659057000000|2022-07-29 01:10:00|57.08|54.28|57.35|54.55|57.35|54.55|56.96|54.16|0
1659057300000|2022-07-29 01:15:00|57.41|54.61|57.41|54.61|57.69|54.89|57.15|54.35|0
1659057600000|2022-07-29 01:20:00|57.38|54.58|57.43|54.63|57.8|55|57.3|54.5|0
1659057900000|2022-07-29 01:25:00|57.41|54.61|57.57|54.77|57.63|54.83|57.35|54.55|0
1659058200000|2022-07-29 01:30:00|57.54|54.74|57.68|54.88|57.68|54.88|57.24|54.44|0
1659058500000|2022-07-29 01:35:00|57.74|54.94|57.65|54.85|57.8|55|57.51|54.71|0
1659058800000|2022-07-29 01:40:00|57.63|54.83|57.85|55.05|57.96|55.16|57.51|54.71|0
1659059100000|2022-07-29 01:45:00|57.91|55.11|58.07|55.27|58.07|55.27|57.79|54.99|0
1659059400000|2022-07-29 01:50:00|58.1|55.3|58.18|55.38|58.3|55.5|57.96|55.16|0
1659059700000|2022-07-29 01:55:00|58.13|55.33|58.61|55.81|58.64|55.84|58.13|55.33|0
1659060000000|2022-07-29 02:00:00|58.69|55.89|58.58|55.78|58.81|56.01|58.52|55.72|0
1659060300000|2022-07-29 02:05:00|58.64|55.84|58.58|55.78|58.75|55.95|58.35|55.55|0
1659060600000|2022-07-29 02:10:00|58.52|55.72|58.66|55.86|58.8|56|58.52|55.72|0
1659060900000|2022-07-29 02:15:00|58.69|55.89|58.52|55.72|58.69|55.89|58.43|55.63|0
1659061200000|2022-07-29 02:20:00|58.57|55.77|58.51|55.71|58.69|55.89|58.4|55.6|0
1659061500000|2022-07-29 02:25:00|58.46|55.66|58.65|55.85|58.68|55.88|58.34|55.54|0
1659061800000|2022-07-29 02:30:00|58.63|55.83|58.85|56.05|58.97|56.17|58.6|55.8|0
1659062100000|2022-07-29 02:35:00|58.8|56|58.97|56.17|59.02|56.22|58.8|56|0
1659062400000|2022-07-29 02:40:00|58.99|56.19|59.14|56.34|59.19|56.39|58.99|56.19|0
1659062700000|2022-07-29 02:45:00|59.19|56.39|59.02|56.22|59.19|56.39|58.96|56.16|0
1659063000000|2022-07-29 02:50:00|58.99|56.19|58.56|55.76|59.02|56.22|58.51|55.71|0
1659063300000|2022-07-29 02:55:00|58.5|55.7|58.56|55.76|58.62|55.82|58.45|55.65|0
1659063600000|2022-07-29 03:00:00|58.5|55.7|58.56|55.76|58.73|55.93|58.45|55.65|0
1659063900000|2022-07-29 03:05:00|58.53|55.73|58.33|55.53|58.56|55.76|58.27|55.47|0
1659064200000|2022-07-29 03:10:00|58.44|55.64|58.21|55.41|58.5|55.7|58.21|55.41|0
1659064500000|2022-07-29 03:15:00|58.27|55.47|58.5|55.7|58.55|55.75|58.27|55.47|0
1659064800000|2022-07-29 03:20:00|58.47|55.67|58.46|55.66|58.55|55.75|58.38|55.58|0
1659065100000|2022-07-29 03:25:00|58.49|55.69|58.38|55.58|58.49|55.69|58.32|55.52|0
1659065400000|2022-07-29 03:30:00|58.41|55.61|58.04|55.24|58.41|55.61|57.92|55.12|0
1659065700000|2022-07-29 03:35:00|57.98|55.18|58.15|55.35|58.21|55.41|57.87|55.07|0
1659066000000|2022-07-29 03:40:00|58.09|55.29|57.64|54.84|58.09|55.29|57.58|54.78|0
1659066300000|2022-07-29 03:45:00|57.58|54.78|57.66|54.86|57.86|55.06|57.53|54.73|0
1659066600000|2022-07-29 03:50:00|57.69|54.89|57.75|54.95|57.81|55.01|57.58|54.78|0
1659066900000|2022-07-29 03:55:00|57.69|54.89|57.52|54.72|57.75|54.95|57.41|54.61|0
1659067200000|2022-07-29 04:00:00|57.47|54.67|57.63|54.83|57.63|54.83|57.41|54.61|0
1659067500000|2022-07-29 04:05:00|57.6|54.8|57.97|55.17|58.03|55.23|57.58|54.78|0
1659067800000|2022-07-29 04:10:00|58.03|55.23|57.97|55.17|58.03|55.23|57.91|55.11|0
1659068100000|2022-07-29 04:15:00|58.02|55.22|57.91|55.11|58.02|55.22|57.85|55.05|0
1659068400000|2022-07-29 04:20:00|57.97|55.17|58.27|55.47|58.3|55.5|57.91|55.11|0
1659068700000|2022-07-29 04:25:00|58.3|55.5|58.24|55.44|58.36|55.56|58.19|55.39|0
1659069000000|2022-07-29 04:30:00|58.22|55.42|58.02|55.22|58.22|55.42|57.9|55.1|0
1659069300000|2022-07-29 04:35:00|58.04|55.24|58.21|55.41|58.24|55.44|58.02|55.22|0
1659069600000|2022-07-29 04:40:00|58.18|55.38|58.18|55.38|58.24|55.44|58.07|55.27|0
1659069900000|2022-07-29 04:45:00|58.15|55.35|58.07|55.27|58.24|55.44|58.07|55.27|0
1659070200000|2022-07-29 04:50:00|58.12|55.32|58.01|55.21|58.18|55.38|57.98|55.18|0
1659070500000|2022-07-29 04:55:00|58.07|55.27|57.92|55.12|58.07|55.27|57.73|54.93|0
1659070800000|2022-07-29 05:00:00|57.87|55.07|57.64|54.84|57.98|55.18|57.58|54.78|0
1659071100000|2022-07-29 05:05:00|57.67|54.87|57.39|54.59|57.67|54.87|57.39|54.59|0
1659071400000|2022-07-29 05:10:00|57.41|54.61|57.33|54.53|57.5|54.7|57.05|54.25|0
1659071700000|2022-07-29 05:15:00|57.27|54.47|57.78|54.98|57.78|54.98|57.22|54.42|0
1659072000000|2022-07-29 05:20:00|57.89|55.09|58.17|55.37|58.28|55.48|57.83|55.03|0
1659072300000|2022-07-29 05:25:00|58.11|55.31|58.42|55.62|58.57|55.77|58.06|55.26|0
1659072600000|2022-07-29 05:30:00|58.39|55.59|58.91|56.11|59.05|56.25|58.28|55.48|0
1659072900000|2022-07-29 05:35:00|58.85|56.05|59.19|56.39|59.36|56.56|58.79|55.99|0
1659073200000|2022-07-29 05:40:00|59.22|56.42|58.85|56.05|59.22|56.42|58.79|55.99|0
1659073500000|2022-07-29 05:45:00|58.87|56.07|58.84|56.04|59.33|56.53|58.67|55.87|0
1659073800000|2022-07-29 05:50:00|58.79|55.99|58.73|55.93|58.96|56.16|58.56|55.76|0
1659074100000|2022-07-29 05:55:00|58.67|55.87|59.18|56.38|59.18|56.38|58.67|55.87|0
1659074400000|2022-07-29 06:00:00|59.13|56.33|58.58|55.78|59.13|56.33|58.27|55.47|0
1659074700000|2022-07-29 06:05:00|58.5|55.7|58.27|55.47|58.67|55.87|58.21|55.41|0
1659075000000|2022-07-29 06:10:00|58.29|55.49|58.27|55.47|58.66|55.86|58.15|55.35|0
1659075300000|2022-07-29 06:15:00|58.24|55.44|58.38|55.58|58.52|55.72|58.15|55.35|0
1659075600000|2022-07-29 06:20:00|58.43|55.63|59.17|56.37|59.17|56.37|58.32|55.52|0
1659075900000|2022-07-29 06:25:00|59.2|56.4|60.27|57.47|60.59|57.79|59.04|56.24|0
1659076200000|2022-07-29 06:30:00|60.22|57.42|60.1|57.3|60.39|57.59|60.04|57.24|0
1659076500000|2022-07-29 06:35:00|60.16|57.36|59.81|57.01|60.33|57.53|59.81|57.01|0
1659076800000|2022-07-29 06:40:00|59.87|57.07|59.46|56.66|60.04|57.24|59.4|56.6|0
1659077100000|2022-07-29 06:45:00|59.58|56.78|59.72|56.92|59.92|57.12|59.46|56.66|0
1659077400000|2022-07-29 06:50:00|59.75|56.95|59.8|57|59.95|57.15|59.52|56.72|0
1659077700000|2022-07-29 06:55:00|59.83|57.03|59.86|57.06|60.09|57.29|59.46|56.66|0
1659078000000|2022-07-29 07:00:00|59.69|56.89|59.37|56.57|59.97|57.17|59.23|56.43|0
1659078300000|2022-07-29 07:05:00|59.08|56.68|59.51|57.11|59.89|57.49|58.85|56.45|0
1659078600000|2022-07-29 07:10:00|59.54|57.14|59.14|56.74|60|57.6|59.14|56.74|0
1659078900000|2022-07-29 07:15:00|59.19|56.79|60.06|57.66|60.06|57.66|59.08|56.68|0
1659079200000|2022-07-29 07:20:00|60.11|57.71|60.08|57.68|60.58|58.18|60|57.6|0
1659079500000|2022-07-29 07:25:00|60.11|57.71|60.05|57.65|60.34|57.94|59.85|57.45|0
1659079800000|2022-07-29 07:30:00|60|57.6|58.73|56.33|60.05|57.65|58.67|56.27|0
1659080100000|2022-07-29 07:35:00|58.79|56.39|58.9|56.5|59.13|56.73|58.67|56.27|0
1659080400000|2022-07-29 07:40:00|58.84|56.44|58.5|56.1|58.9|56.5|58.16|55.76|0
1659080700000|2022-07-29 07:45:00|58.52|56.12|58.35|55.95|58.78|56.38|58.21|55.81|0
1659081000000|2022-07-29 07:50:00|58.41|56.01|58.44|56.04|58.78|56.38|58.32|55.92|0
1659081300000|2022-07-29 07:55:00|58.38|55.98|58.78|56.38|58.78|56.38|58.32|55.92|0
1659081600000|2022-07-29 08:00:00|58.83|56.43|59|56.6|59.29|56.89|58.66|56.26|0
1659081900000|2022-07-29 08:05:00|58.95|56.55|59.35|56.95|59.58|57.18|58.95|56.55|0
1659082200000|2022-07-29 08:10:00|59.4|57|59.4|57|59.81|57.41|59.35|56.95|0
1659082500000|2022-07-29 08:15:00|59.43|57.03|59.8|57.4|59.86|57.46|59.17|56.77|0
1659082800000|2022-07-29 08:20:00|59.75|57.35|58.74|56.34|59.8|57.4|58.71|56.31|0
1659083100000|2022-07-29 08:25:00|58.77|56.37|59.57|57.17|59.57|57.17|58.71|56.31|0
1659083400000|2022-07-29 08:30:00|59.51|57.11|59.28|56.88|59.57|57.17|59.22|56.82|0
1659083700000|2022-07-29 08:35:00|59.22|56.82|58.93|56.53|59.45|57.05|58.88|56.48|0
1659084000000|2022-07-29 08:40:00|58.82|56.42|58.67|56.27|59.56|57.16|58.5|56.1|0
1659084300000|2022-07-29 08:45:00|58.7|56.3|57.91|55.51|58.76|56.36|57.85|55.45|0
1659084600000|2022-07-29 08:50:00|57.96|55.56|57.96|55.56|58.25|55.85|57.74|55.34|0
1659084900000|2022-07-29 08:55:00|57.91|55.51|58.41|56.01|58.53|56.13|57.91|55.51|0
1659085200000|2022-07-29 09:00:00|58.3|55.9|58.24|55.84|58.41|56.01|57.96|55.56|0
1659085500000|2022-07-29 09:05:00|58.27|55.87|57.96|55.56|58.3|55.9|57.87|55.47|0
1659085800000|2022-07-29 09:10:00|58.01|55.61|58.35|55.95|58.35|55.95|57.84|55.44|0
1659086100000|2022-07-29 09:15:00|58.3|55.9|58.01|55.61|58.41|56.01|58.01|55.61|0
1659086400000|2022-07-29 09:20:00|58.07|55.67|58.24|55.84|58.41|56.01|57.84|55.44|0
1659086700000|2022-07-29 09:25:00|58.26|55.86|58.69|56.29|58.69|56.29|58.21|55.81|0
1659087000000|2022-07-29 09:30:00|58.63|56.23|59.26|56.86|59.26|56.86|58.63|56.23|0
1659087300000|2022-07-29 09:35:00|59.2|56.8|59.09|56.69|59.37|56.97|59.03|56.63|0
1659087600000|2022-07-29 09:40:00|59.06|56.66|58.97|56.57|59.26|56.86|58.94|56.54|0
1659087900000|2022-07-29 09:45:00|58.91|56.51|59.08|56.68|59.2|56.8|58.85|56.45|0
1659088200000|2022-07-29 09:50:00|59.14|56.74|59.08|56.68|59.31|56.91|58.85|56.45|0
1659088500000|2022-07-29 09:55:00|59.05|56.65|59.65|57.25|59.68|57.28|58.97|56.57|0
1659088800000|2022-07-29 10:00:00|59.71|57.31|59.42|57.02|59.89|57.49|58.85|56.45|0
1659089100000|2022-07-29 10:05:00|59.39|56.99|59.77|57.37|59.94|57.54|59.36|56.96|0
1659089400000|2022-07-29 10:10:00|59.71|57.31|59.42|57.02|59.88|57.48|59.3|56.9|0
1659089700000|2022-07-29 10:15:00|59.36|56.96|59.01|56.61|59.48|57.08|58.93|56.53|0
1659090000000|2022-07-29 10:20:00|58.96|56.56|59.18|56.78|59.3|56.9|58.96|56.56|0
1659090300000|2022-07-29 10:25:00|59.21|56.81|59.18|56.78|59.41|57.01|59.13|56.73|0
1659090600000|2022-07-29 10:30:00|59.24|56.84|59.47|57.07|59.47|57.07|59.21|56.81|0
1659090900000|2022-07-29 10:35:00|59.41|57.01|60.22|57.82|60.22|57.82|59.35|56.95|0
1659091200000|2022-07-29 10:40:00|60.16|57.76|59.99|57.59|60.22|57.82|59.99|57.59|0
1659091500000|2022-07-29 10:45:00|59.9|57.5|59.93|57.53|59.99|57.59|59.7|57.3|0
1659091800000|2022-07-29 10:50:00|60.04|57.64|59.87|57.47|60.33|57.93|59.87|57.47|0
1659092100000|2022-07-29 10:55:00|59.92|57.52|59.75|57.35|59.92|57.52|59.63|57.23|0
1659092400000|2022-07-29 11:00:00|59.69|57.29|59.29|56.89|59.92|57.52|59.23|56.83|0
1659092700000|2022-07-29 11:05:00|59.23|56.83|58.6|56.2|59.29|56.89|58.6|56.2|0
1659093000000|2022-07-29 11:10:00|58.62|56.22|58.6|56.2|59|56.6|58.6|56.2|0
1659093300000|2022-07-29 11:15:00|58.65|56.25|58.94|56.54|58.99|56.59|58.59|56.19|0
1659093600000|2022-07-29 11:20:00|58.99|56.59|58.65|56.25|59.11|56.71|58.37|55.97|0
1659093900000|2022-07-29 11:25:00|58.71|56.31|58.31|55.91|58.71|56.31|58.19|55.79|0
1659094200000|2022-07-29 11:30:00|58.36|55.96|58.25|55.85|58.53|56.13|58.19|55.79|0
1659094500000|2022-07-29 11:35:00|58.3|55.9|58.36|55.96|58.7|56.3|58.16|55.76|0
1659094800000|2022-07-29 11:40:00|58.3|55.9|58.19|55.79|58.36|55.96|57.85|55.45|0
1659095100000|2022-07-29 11:45:00|58.13|55.73|58.07|55.67|58.36|55.96|58.02|55.62|0
1659095400000|2022-07-29 11:50:00|58.04|55.64|58.24|55.84|58.41|56.01|57.9|55.5|0
1659095700000|2022-07-29 11:55:00|58.18|55.78|58.44|56.04|58.47|56.07|57.96|55.56|0
1659096000000|2022-07-29 12:00:00|58.41|56.01|58.75|56.35|58.86|56.46|58.35|55.95|0
1659096300000|2022-07-29 12:05:00|58.81|56.41|58.46|56.06|58.92|56.52|58.46|56.06|0
1659096600000|2022-07-29 12:10:00|58.52|56.12|58.06|55.66|58.52|56.12|57.95|55.55|0
1659096900000|2022-07-29 12:15:00|58.01|55.61|57.67|55.27|58.01|55.61|57.55|55.15|0
1659097200000|2022-07-29 12:20:00|57.72|55.32|57.78|55.38|57.83|55.43|57.44|55.04|0
1659097500000|2022-07-29 12:25:00|57.83|55.43|57.49|55.09|58.17|55.77|57.35|54.95|0
1659097800000|2022-07-29 12:30:00|57.63|55.23|55.83|53.43|57.78|55.38|55.8|53.4|0
1659098100000|2022-07-29 12:35:00|55.94|53.54|55.6|53.2|56.77|54.37|55.39|52.99|0
1659098400000|2022-07-29 12:40:00|56.36|53.96|56.54|54.14|56.67|54.27|55.56|53.16|0
1659098700000|2022-07-29 12:45:00|56.59|54.19|57.03|54.63|57.09|54.69|56.54|54.14|0
1659099000000|2022-07-29 12:50:00|57.09|54.69|57.87|55.47|57.93|55.53|56.98|54.58|0
1659099300000|2022-07-29 12:55:00|58.18|55.78|57.13|54.73|58.18|55.78|57.08|54.68|0
1659099600000|2022-07-29 13:00:00|57.19|54.79|55.86|53.46|57.19|54.79|55.75|53.35|0
1659099900000|2022-07-29 13:05:00|55.8|53.4|55.74|53.34|56.02|53.62|55.36|52.96|0
1659100200000|2022-07-29 13:10:00|55.8|53.4|55.63|53.23|55.85|53.45|55.36|52.96|0
1659100500000|2022-07-29 13:15:00|55.52|53.12|55.58|53.18|55.74|53.34|55.44|53.04|0
1659100800000|2022-07-29 13:20:00|55.52|53.12|56.24|53.84|56.29|53.89|55.36|52.96|0
1659101100000|2022-07-29 13:25:00|56.18|53.78|56.29|53.89|56.57|54.17|56.01|53.61|0
1659101400000|2022-07-29 13:30:00|56.45|54.05|55.52|53.12|57.35|54.95|54.92|52.52|0
1659101700000|2022-07-29 13:35:00|55.13|52.73|55.43|53.03|56.12|53.72|54.59|52.19|0
1659102000000|2022-07-29 13:40:00|55.54|53.14|57.09|54.69|57.89|55.49|55.46|53.06|0
1659102300000|2022-07-29 13:45:00|57.01|54.61|57.83|55.43|58.74|56.34|57.01|54.61|0
1659102600000|2022-07-29 13:50:00|57.88|55.48|58.7|56.3|59.22|56.82|57.88|55.48|0
1659102900000|2022-07-29 13:55:00|58.82|56.42|58.93|56.53|59.57|57.17|58.3|55.9|0
1659103200000|2022-07-29 14:00:00|59.02|56.62|60.85|58.45|60.97|58.57|58.19|55.79|0
1659103500000|2022-07-29 14:05:00|60.91|58.51|61.04|58.64|62.47|60.07|60.69|58.29|0
1659103800000|2022-07-29 14:10:00|60.98|58.58|60.57|58.17|61.75|59.35|60.51|58.11|0
1659104100000|2022-07-29 14:15:00|60.69|58.29|60.98|58.58|60.98|58.58|60.05|57.65|0
1659104400000|2022-07-29 14:20:00|61.04|58.64|61.92|59.52|62.16|59.76|60.57|58.17|0
1659104700000|2022-07-29 14:25:00|62.1|59.7|62.76|60.36|63.79|61.39|61.92|59.52|0
1659105000000|2022-07-29 14:30:00|62.82|60.42|61.8|59.4|63.36|60.96|61.62|59.22|0
1659105300000|2022-07-29 14:35:00|61.62|59.22|62.4|60|62.58|60.18|61.56|59.16|0
1659105600000|2022-07-29 14:40:00|62.52|60.12|63.17|60.77|63.29|60.89|62.1|59.7|0
1659105900000|2022-07-29 14:45:00|63.11|60.71|62.45|60.05|63.66|61.26|62.39|59.99|0
1659106200000|2022-07-29 14:50:00|62.51|60.11|62.95|60.55|63.37|60.97|62.09|59.69|0
1659106500000|2022-07-29 14:55:00|62.89|60.49|60.87|58.47|63.13|60.73|60.87|58.47|0
1659106800000|2022-07-29 15:00:00|60.81|58.41|59.88|57.48|61.4|59|59.77|57.37|0
1659107100000|2022-07-29 15:05:00|60|57.6|60.52|58.12|61.04|58.64|59.94|57.54|0
1659107400000|2022-07-29 15:10:00|60.46|58.06|60.74|58.34|61.06|58.66|59.26|56.86|0
1659107700000|2022-07-29 15:15:00|60.83|58.43|61.3|58.9|61.35|58.95|60.13|57.73|0
1659108000000|2022-07-29 15:20:00|61.24|58.84|59.55|57.15|61.35|58.95|59.55|57.15|0
1659108300000|2022-07-29 15:25:00|59.5|57.1|57.66|55.26|59.73|57.33|57.55|55.15|0
1659108600000|2022-07-29 15:30:00|57.55|55.15|58.88|56.48|59.63|57.23|54.22|51.82|0
1659108900000|2022-07-29 15:35:00|58.83|56.43|60.55|58.15|60.55|58.15|58.83|56.43|0
1659109200000|2022-07-29 15:40:00|60.61|58.21|61.89|59.49|61.89|59.49|60.43|58.03|0
1659109500000|2022-07-29 15:45:00|61.84|59.44|61.25|58.85|62.13|59.73|61.25|58.85|0
1659109800000|2022-07-29 15:50:00|61.3|58.9|62.07|59.67|62.25|59.85|60.95|58.55|0
1659110100000|2022-07-29 15:55:00|62.13|59.73|61.83|59.43|62.36|59.96|61.6|59.2|0
1659110400000|2022-07-29 16:00:00|61.89|59.49|60.94|58.54|62.76|60.36|60.28|57.88|0
1659110700000|2022-07-29 16:05:00|60.83|58.43|59.55|57.15|60.83|58.43|59.26|56.86|0
1659111000000|2022-07-29 16:10:00|59.72|57.32|60.01|57.61|60.77|58.37|59.72|57.32|0
1659111300000|2022-07-29 16:15:00|60.07|57.67|61.06|58.66|61.41|59.01|60.01|57.61|0
1659111600000|2022-07-29 16:20:00|61.12|58.72|61.06|58.66|61.35|58.95|60.53|58.13|0
1659111900000|2022-07-29 16:25:00|61.08|58.68|60.99|58.59|61.29|58.89|60.7|58.3|0
1659112200000|2022-07-29 16:30:00|61.05|58.65|61.29|58.89|61.64|59.24|60.88|58.48|0
1659112500000|2022-07-29 16:35:00|61.23|58.83|61.64|59.24|61.76|59.36|60.41|58.01|0
1659112800000|2022-07-29 16:40:00|61.58|59.18|61.76|59.36|61.81|59.41|61.17|58.77|0
1659113100000|2022-07-29 16:45:00|61.7|59.3|62.53|60.13|62.71|60.31|61.58|59.18|0
1659113400000|2022-07-29 16:50:00|62.47|60.07|63.43|61.03|63.43|61.03|62.41|60.01|0
1659113700000|2022-07-29 16:55:00|63.49|61.09|63.06|60.66|63.67|61.27|62.94|60.54|0
1659114000000|2022-07-29 17:00:00|63|60.6|62.46|60.06|63.18|60.78|62.28|59.88|0
1659114300000|2022-07-29 17:05:00|62.4|60|63.33|60.93|63.45|61.05|62.28|59.88|0
1659114600000|2022-07-29 17:10:00|63.39|60.99|63.45|61.05|63.69|61.29|62.85|60.45|0
1659114900000|2022-07-29 17:15:00|63.51|61.11|63.39|60.99|63.63|61.23|63.21|60.81|0
1659115200000|2022-07-29 17:20:00|63.45|61.05|63.2|60.8|63.69|61.29|62.96|60.56|0
1659115500000|2022-07-29 17:25:00|63.14|60.74|62.6|60.2|63.32|60.92|62.48|60.08|0
1659115800000|2022-07-29 17:30:00|62.54|60.14|62.96|60.56|63.5|61.1|62.54|60.14|0
1659116100000|2022-07-29 17:35:00|62.9|60.5|63.62|61.22|63.68|61.28|62.78|60.38|0
1659116400000|2022-07-29 17:40:00|63.68|61.28|63.24|60.84|64.1|61.7|63|60.6|0
1659116700000|2022-07-29 17:45:00|63.18|60.78|63.48|61.08|63.72|61.32|63.06|60.66|0
1659117000000|2022-07-29 17:50:00|63.42|61.02|64.15|61.75|64.27|61.87|63.42|61.02|0
1659117300000|2022-07-29 17:55:00|64.21|61.81|63.98|61.58|64.51|62.11|63.66|61.26|0
1659117600000|2022-07-29 18:00:00|64.04|61.64|64.22|61.82|64.35|61.95|63.43|61.03|0
1659117900000|2022-07-29 18:05:00|64.28|61.88|64.95|62.55|64.95|62.55|64.28|61.88|0
1659118200000|2022-07-29 18:10:00|64.89|62.49|65.98|63.58|66.26|63.86|64.89|62.49|0
1659118500000|2022-07-29 18:15:00|65.95|63.55|66.63|64.23|66.7|64.3|65.64|63.24|0
1659118800000|2022-07-29 18:20:00|66.57|64.17|66.58|64.18|66.71|64.31|66.2|63.8|0
1659119100000|2022-07-29 18:25:00|66.52|64.12|66.96|64.56|67.05|64.65|66.21|63.81|0
1659119400000|2022-07-29 18:30:00|67.02|64.62|67.08|64.68|67.14|64.74|66.58|64.18|0
1659119700000|2022-07-29 18:35:00|67.14|64.74|67.39|64.99|68.08|65.68|67.14|64.74|0
1659120000000|2022-07-29 18:40:00|67.2|64.8|66.83|64.43|67.39|64.99|66.52|64.12|0
1659120300000|2022-07-29 18:45:00|66.89|64.49|67.01|64.61|67.45|65.05|66.58|64.18|0
1659120600000|2022-07-29 18:50:00|66.95|64.55|67.39|64.99|67.51|65.11|66.76|64.36|0
1659120900000|2022-07-29 18:55:00|67.26|64.86|67.63|65.23|67.7|65.3|67.07|64.67|0
1659121200000|2022-07-29 19:00:00|67.76|65.36|68.9|66.5|68.9|66.5|67.51|65.11|0
1659121500000|2022-07-29 19:05:00|68.84|66.44|68.27|65.87|69.04|66.64|67.88|65.48|0
1659121800000|2022-07-29 19:10:00|68.34|65.94|68.84|66.44|68.84|66.44|67.96|65.56|0
1659122100000|2022-07-29 19:15:00|68.91|66.51|67.83|65.43|68.91|66.51|67.2|64.8|0
1659122400000|2022-07-29 19:20:00|67.77|65.37|68.33|65.93|68.33|65.93|67.58|65.18|0
1659122700000|2022-07-29 19:25:00|68.46|66.06|69.16|66.76|69.23|66.83|68.4|66|0
1659123000000|2022-07-29 19:30:00|69.1|66.7|69.68|67.28|69.68|67.28|68.27|65.87|0
1659123300000|2022-07-29 19:35:00|69.74|67.34|69.03|66.63|69.8|67.4|69.03|66.63|0
1659123600000|2022-07-29 19:40:00|68.97|66.57|69.22|66.82|69.54|67.14|68.52|66.12|0
1659123900000|2022-07-29 19:45:00|69.09|66.69|69.41|67.01|69.73|67.33|68.84|66.44|0
1659124200000|2022-07-29 19:50:00|69.35|66.95|67.94|65.54|69.67|67.27|67.88|65.48|0
1659124500000|2022-07-29 19:55:00|68.01|65.61|67.06|64.66|68.01|65.61|66.93|64.53|0
1659124800000|2022-07-29 20:00:00|67.81|65.41|67.37|64.97|68.07|65.67|67.37|64.97|0
1659125100000|2022-07-29 20:05:00|67.5|65.1|66.93|64.53|67.62|65.22|66.93|64.53|0
1659125400000|2022-07-29 20:10:00|66.99|64.59|67.12|64.72|67.31|64.91|66.93|64.53|0
1659313800000|2022-08-01 00:30:00|62.68|59.88|62.68|59.88|62.89|60.09|62.68|59.88|0
1659314100000|2022-08-01 00:35:00|62.62|59.82|62.5|59.7|62.86|60.06|62.38|59.58|0
1659314400000|2022-08-01 00:40:00|62.44|59.64|62.68|59.88|62.86|60.06|62.44|59.64|0
1659314700000|2022-08-01 00:45:00|62.71|59.91|62.74|59.94|62.89|60.09|62.68|59.88|0
1659315000000|2022-08-01 00:50:00|62.8|60|62.73|59.93|62.92|60.12|62.73|59.93|0
1659315300000|2022-08-01 00:55:00|62.76|59.96|62.61|59.81|62.76|59.96|62.43|59.63|0
1659315600000|2022-08-01 01:00:00|62.67|59.87|62.34|59.54|62.79|59.99|62.34|59.54|0
1659315900000|2022-08-01 01:05:00|62.31|59.51|62.25|59.45|62.49|59.69|62.13|59.33|0
1659316200000|2022-08-01 01:10:00|62.19|59.39|62.73|59.93|62.79|59.99|62.19|59.39|0
1659316500000|2022-08-01 01:15:00|62.67|59.87|63.09|60.29|63.09|60.29|62.55|59.75|0
1659316800000|2022-08-01 01:20:00|63.11|60.31|62.72|59.92|63.2|60.4|62.72|59.92|0
1659317100000|2022-08-01 01:25:00|62.78|59.98|62.96|60.16|63.02|60.22|62.72|59.92|0
1659317400000|2022-08-01 01:30:00|62.9|60.1|63.2|60.4|63.32|60.52|62.48|59.68|0
1659317700000|2022-08-01 01:35:00|63.23|60.43|63.26|60.46|63.5|60.7|63.02|60.22|0
1659318000000|2022-08-01 01:40:00|63.2|60.4|62.96|60.16|63.38|60.58|62.78|59.98|0
1659318300000|2022-08-01 01:45:00|62.92|60.12|62.48|59.68|62.96|60.16|62.42|59.62|0
1659318600000|2022-08-01 01:50:00|62.42|59.62|62.95|60.15|63.01|60.21|62.42|59.62|0
1659318900000|2022-08-01 01:55:00|62.92|60.12|63.07|60.27|63.31|60.51|62.77|59.97|0
1659319200000|2022-08-01 02:00:00|63.01|60.21|62.71|59.91|63.13|60.33|62.71|59.91|0
1659319500000|2022-08-01 02:05:00|62.77|59.97|62.71|59.91|62.92|60.12|62.65|59.85|0
1659319800000|2022-08-01 02:10:00|62.74|59.94|62.71|59.91|62.74|59.94|62.47|59.67|0
1659320100000|2022-08-01 02:15:00|62.65|59.85|62.58|59.78|62.73|59.93|62.52|59.72|0
1659320400000|2022-08-01 02:20:00|62.64|59.84|62.7|59.9|62.7|59.9|62.58|59.78|0
1659320700000|2022-08-01 02:25:00|62.76|59.96|63.27|60.47|63.3|60.5|62.7|59.9|0
1659321000000|2022-08-01 02:30:00|63.3|60.5|63.06|60.26|63.42|60.62|63.06|60.26|0
1659321300000|2022-08-01 02:35:00|63.12|60.32|62.88|60.08|63.12|60.32|62.82|60.02|0
1659321600000|2022-08-01 02:40:00|62.9|60.1|62.9|60.1|63|60.2|62.82|60.02|0
1659321900000|2022-08-01 02:45:00|62.93|60.13|63.05|60.25|63.23|60.43|62.93|60.13|0
1659322200000|2022-08-01 02:50:00|63.02|60.22|63.17|60.37|63.17|60.37|62.93|60.13|0
1659322500000|2022-08-01 02:55:00|63.29|60.49|63.23|60.43|63.47|60.67|63.14|60.34|0
1659322800000|2022-08-01 03:00:00|63.17|60.37|62.93|60.13|63.23|60.43|62.93|60.13|0
1659323100000|2022-08-01 03:05:00|62.87|60.07|62.81|60.01|62.99|60.19|62.63|59.83|0
1659323400000|2022-08-01 03:10:00|62.75|59.95|62.74|59.94|62.93|60.13|62.62|59.82|0
1659323700000|2022-08-01 03:15:00|62.8|60|62.15|59.35|62.8|60|62.15|59.35|0
1659324000000|2022-08-01 03:20:00|62.09|59.29|61.85|59.05|62.09|59.29|61.85|59.05|0
1659324300000|2022-08-01 03:25:00|61.91|59.11|61.67|58.87|61.96|59.16|61.49|58.69|0
1659324600000|2022-08-01 03:30:00|61.64|58.84|61.78|58.98|61.81|59.01|61.55|58.75|0
1659324900000|2022-08-01 03:35:00|61.72|58.92|61.84|59.04|61.84|59.04|61.72|58.92|0
1659325200000|2022-08-01 03:40:00|61.81|59.01|61.84|59.04|61.84|59.04|61.78|58.98|0
1659325500000|2022-08-01 03:45:00|61.78|58.98|61.54|58.74|61.78|58.98|61.54|58.74|0
1659325800000|2022-08-01 03:50:00|61.6|58.8|61.72|58.92|61.78|58.98|61.54|58.74|0
1659326100000|2022-08-01 03:55:00|61.78|58.98|61.72|58.92|61.78|58.98|61.72|58.92|0
1659326400000|2022-08-01 04:00:00|61.66|58.86|61.77|58.97|61.77|58.97|61.6|58.8|0
1659326700000|2022-08-01 04:05:00|61.83|59.03|61.59|58.79|61.83|59.03|61.59|58.79|0
1659327000000|2022-08-01 04:10:00|61.53|58.73|61.77|58.97|61.83|59.03|61.53|58.73|0
1659327300000|2022-08-01 04:15:00|61.83|59.03|62.12|59.32|62.12|59.32|61.83|59.03|0
1659327600000|2022-08-01 04:20:00|62.15|59.35|62.18|59.38|62.18|59.38|62.03|59.23|0
1659327900000|2022-08-01 04:25:00|62.15|59.35|62.3|59.5|62.3|59.5|62.06|59.26|0
1659328200000|2022-08-01 04:30:00|62.24|59.44|62.18|59.38|62.3|59.5|62.06|59.26|0
1659328500000|2022-08-01 04:35:00|62.24|59.44|61.88|59.08|62.24|59.44|61.88|59.08|0
1659328800000|2022-08-01 04:40:00|61.94|59.14|62.06|59.26|62.12|59.32|61.88|59.08|0
1659329100000|2022-08-01 04:45:00|62.11|59.31|61.93|59.13|62.11|59.31|61.93|59.13|0
1659329400000|2022-08-01 04:50:00|61.99|59.19|62.11|59.31|62.11|59.31|61.87|59.07|0
1659329700000|2022-08-01 04:55:00|62.14|59.34|62.29|59.49|62.29|59.49|62.11|59.31|0
1659330000000|2022-08-01 05:00:00|62.35|59.55|62.17|59.37|62.35|59.55|62.14|59.34|0
1659330300000|2022-08-01 05:05:00|62.11|59.31|62.11|59.31|62.29|59.49|62.08|59.28|0
1659330600000|2022-08-01 05:10:00|62.07|59.27|61.81|59.01|62.11|59.31|61.69|58.89|0
1659330900000|2022-08-01 05:15:00|61.75|58.95|61.92|59.12|61.95|59.15|61.69|58.89|0
1659331200000|2022-08-01 05:20:00|61.86|59.06|61.74|58.94|62.01|59.21|61.74|58.94|0
1659331500000|2022-08-01 05:25:00|61.77|58.97|61.98|59.18|62.07|59.27|61.77|58.97|0
1659331800000|2022-08-01 05:30:00|62.04|59.24|61.98|59.18|62.4|59.6|61.98|59.18|0
1659332100000|2022-08-01 05:35:00|61.92|59.12|61.5|58.7|61.98|59.18|61.5|58.7|0
1659332400000|2022-08-01 05:40:00|61.27|58.47|61.15|58.35|61.33|58.53|61.03|58.23|0
1659332700000|2022-08-01 05:45:00|61.12|58.32|61.56|58.76|61.56|58.76|61.12|58.32|0
1659333000000|2022-08-01 05:50:00|61.62|58.82|62.03|59.23|62.03|59.23|61.56|58.76|0
1659333300000|2022-08-01 05:55:00|62.09|59.29|62.33|59.53|62.33|59.53|62|59.2|0
1659333600000|2022-08-01 06:00:00|62.39|59.59|62.56|59.76|62.62|59.82|62.33|59.53|0
1659333900000|2022-08-01 06:05:00|62.62|59.82|62.32|59.52|62.62|59.82|62.32|59.52|0
1659334200000|2022-08-01 06:10:00|62.38|59.58|62.62|59.82|62.62|59.82|62.2|59.4|0
1659334500000|2022-08-01 06:15:00|62.68|59.88|62.2|59.4|62.68|59.88|62.17|59.37|0
1659334800000|2022-08-01 06:20:00|62.26|59.46|61.96|59.16|62.44|59.64|61.96|59.16|0
1659335100000|2022-08-01 06:25:00|61.99|59.19|62.32|59.52|62.32|59.52|61.87|59.07|0
1659335400000|2022-08-01 06:30:00|62.26|59.46|62.02|59.22|62.28|59.48|61.78|58.98|0
1659335700000|2022-08-01 06:35:00|61.96|59.16|61.95|59.15|62.13|59.33|61.78|58.98|0
1659336000000|2022-08-01 06:40:00|62.01|59.21|62.25|59.45|62.37|59.57|61.95|59.15|0
1659336300000|2022-08-01 06:45:00|62.31|59.51|62.49|59.69|62.64|59.84|62.25|59.45|0
1659336600000|2022-08-01 06:50:00|62.55|59.75|62.54|59.74|62.61|59.81|62.31|59.51|0
1659336900000|2022-08-01 06:55:00|62.51|59.71|62.6|59.8|62.69|59.89|62.49|59.69|0
1659337200000|2022-08-01 07:00:00|63.08|60.28|63.53|60.73|63.62|60.82|62.84|60.04|0
1659337500000|2022-08-01 07:05:00|63.36|60.96|63.42|61.02|63.6|61.2|63.06|60.66|0
1659337800000|2022-08-01 07:10:00|63.39|60.99|63.36|60.96|63.75|61.35|63.24|60.84|0
1659338100000|2022-08-01 07:15:00|63.39|60.99|63.12|60.72|63.42|61.02|62.94|60.54|0
1659338400000|2022-08-01 07:20:00|63.08|60.68|63.48|61.08|63.6|61.2|63.02|60.62|0
1659338700000|2022-08-01 07:25:00|63.54|61.14|63.23|60.83|63.57|61.17|63.11|60.71|0
1659339000000|2022-08-01 07:30:00|63.29|60.89|64.14|61.74|64.33|61.93|63.29|60.89|0
1659339300000|2022-08-01 07:35:00|64.2|61.8|64.57|62.17|64.88|62.48|64.2|61.8|0
1659339600000|2022-08-01 07:40:00|64.51|62.11|64.41|62.01|64.75|62.35|64.2|61.8|0
1659339900000|2022-08-01 07:45:00|64.44|62.04|64.26|61.86|64.57|62.17|64.2|61.8|0
1659340200000|2022-08-01 07:50:00|64.23|61.83|63.92|61.52|64.26|61.86|63.68|61.28|0
1659340500000|2022-08-01 07:55:00|63.95|61.55|63.95|61.55|64.13|61.73|63.71|61.31|0
1659340800000|2022-08-01 08:00:00|63.89|61.49|63.95|61.55|64.13|61.73|63.77|61.37|0
1659341100000|2022-08-01 08:05:00|64.01|61.61|64.25|61.85|64.31|61.91|63.83|61.43|0
1659341400000|2022-08-01 08:10:00|64.31|61.91|63.82|61.42|64.74|62.34|63.52|61.12|0
1659341700000|2022-08-01 08:15:00|63.76|61.36|63.76|61.36|64.07|61.67|63.7|61.3|0
1659342000000|2022-08-01 08:20:00|63.7|61.3|63.42|61.02|63.82|61.42|63.39|60.99|0
1659342300000|2022-08-01 08:25:00|63.52|61.12|63.45|61.05|63.52|61.12|63.21|60.81|0
1659342600000|2022-08-01 08:30:00|63.39|60.99|63.69|61.29|63.76|61.36|63.39|60.99|0
1659342900000|2022-08-01 08:35:00|63.63|61.23|63.39|60.99|63.75|61.35|63.21|60.81|0
1659343200000|2022-08-01 08:40:00|63.45|61.05|62.9|60.5|63.45|61.05|62.9|60.5|0
1659343500000|2022-08-01 08:45:00|63.03|60.63|62.42|60.02|63.09|60.69|62.42|60.02|0
1659343800000|2022-08-01 08:50:00|62.45|60.05|62.51|60.11|62.51|60.11|62.18|59.78|0
1659344100000|2022-08-01 08:55:00|62.48|60.08|62.54|60.14|62.57|60.17|62.36|59.96|0
1659344400000|2022-08-01 09:00:00|62.6|60.2|62.87|60.47|62.96|60.56|62.48|60.08|0
1659344700000|2022-08-01 09:05:00|62.9|60.5|62.96|60.56|63.02|60.62|62.72|60.32|0
1659345000000|2022-08-01 09:10:00|62.98|60.58|63.44|61.04|63.56|61.16|62.96|60.56|0
1659345300000|2022-08-01 09:15:00|63.41|61.01|63.34|60.94|63.44|61.04|63.19|60.79|0
1659345600000|2022-08-01 09:20:00|63.31|60.91|63.43|61.03|63.46|61.06|63.25|60.85|0
1659345900000|2022-08-01 09:25:00|63.49|61.09|63.19|60.79|63.61|61.21|63.13|60.73|0
1659346200000|2022-08-01 09:30:00|63.16|60.76|64.1|61.7|64.22|61.82|63.16|60.76|0
1659346500000|2022-08-01 09:35:00|64.16|61.76|64.31|61.91|64.49|62.09|63.98|61.58|0
1659346800000|2022-08-01 09:40:00|64.28|61.88|64.09|61.69|64.34|61.94|63.97|61.57|0
1659347100000|2022-08-01 09:45:00|64.16|61.76|64.46|62.06|64.46|62.06|64|61.6|0
1659347400000|2022-08-01 09:50:00|64.52|62.12|64.03|61.63|64.52|62.12|64.03|61.63|0
1659347700000|2022-08-01 09:55:00|64|61.6|64.09|61.69|64.27|61.87|63.97|61.57|0
1659348000000|2022-08-01 10:00:00|64.15|61.75|64.45|62.05|64.45|62.05|63.93|61.53|0
1659348300000|2022-08-01 10:05:00|64.52|62.12|64.36|61.96|64.82|62.42|64.21|61.81|0
1659348600000|2022-08-01 10:10:00|64.39|61.99|63.9|61.5|64.39|61.99|63.78|61.38|0
1659348900000|2022-08-01 10:15:00|63.84|61.44|64.2|61.8|64.27|61.87|63.78|61.38|0
1659349200000|2022-08-01 10:20:00|64.26|61.86|63.96|61.56|64.26|61.86|63.72|61.32|0
1659349500000|2022-08-01 10:25:00|63.93|61.53|64.14|61.74|64.14|61.74|63.84|61.44|0
1659349800000|2022-08-01 10:30:00|64.08|61.68|64.14|61.74|64.14|61.74|63.68|61.28|0
1659350100000|2022-08-01 10:35:00|64.11|61.71|64.01|61.61|64.2|61.8|63.95|61.55|0
1659350400000|2022-08-01 10:40:00|63.95|61.55|63.89|61.49|64.07|61.67|63.8|61.4|0
1659350700000|2022-08-01 10:45:00|63.86|61.46|63.71|61.31|63.98|61.58|63.65|61.25|0
1659351000000|2022-08-01 10:50:00|63.67|61.27|63.83|61.43|63.95|61.55|63.64|61.24|0
1659351300000|2022-08-01 10:55:00|63.85|61.45|64.01|61.61|64.13|61.73|63.7|61.3|0
1659351600000|2022-08-01 11:00:00|64.1|61.7|64.19|61.79|64.25|61.85|63.94|61.54|0
1659351900000|2022-08-01 11:05:00|64.13|61.73|64.19|61.79|64.43|62.03|64.06|61.66|0
1659352200000|2022-08-01 11:10:00|64.21|61.81|64.67|62.27|64.83|62.43|64.09|61.69|0
1659352500000|2022-08-01 11:15:00|64.74|62.34|64.64|62.24|64.8|62.4|64.49|62.09|0
1659352800000|2022-08-01 11:20:00|64.67|62.27|64.61|62.21|64.98|62.58|64.55|62.15|0
1659353100000|2022-08-01 11:25:00|64.64|62.24|64.35|61.95|64.98|62.58|64.35|61.95|0
1659353400000|2022-08-01 11:30:00|64.47|62.07|64.04|61.64|64.47|62.07|63.98|61.58|0
1659353700000|2022-08-01 11:35:00|64.07|61.67|64.22|61.82|64.22|61.82|63.98|61.58|0
1659354000000|2022-08-01 11:40:00|64.28|61.88|64.86|62.46|65.33|62.93|64.28|61.88|0
1659354300000|2022-08-01 11:45:00|64.83|62.43|65.2|62.8|65.76|63.36|64.83|62.43|0
1659354600000|2022-08-01 11:50:00|65.17|62.77|64.77|62.37|65.2|62.8|64.77|62.37|0
1659354900000|2022-08-01 11:55:00|64.64|62.24|64.4|62|64.64|62.24|64.28|61.88|0
1659355200000|2022-08-01 12:00:00|64.34|61.94|63.78|61.38|64.4|62|63.78|61.38|0
1659355500000|2022-08-01 12:05:00|63.75|61.35|63.11|60.71|63.75|61.35|62.87|60.47|0
1659355800000|2022-08-01 12:10:00|63.17|60.77|62.93|60.53|63.23|60.83|62.69|60.29|0
1659356100000|2022-08-01 12:15:00|62.87|60.47|62.69|60.29|63.05|60.65|62.63|60.23|0
1659356400000|2022-08-01 12:20:00|62.75|60.35|62.45|60.05|62.81|60.41|62.33|59.93|0
1659356700000|2022-08-01 12:25:00|62.51|60.11|62.27|59.87|62.51|60.11|61.73|59.33|0
1659357000000|2022-08-01 12:30:00|62.21|59.81|62.02|59.62|62.68|60.28|61.82|59.42|0
1659357300000|2022-08-01 12:35:00|61.96|59.56|61.78|59.38|62.08|59.68|61.61|59.21|0
1659357600000|2022-08-01 12:40:00|61.72|59.32|61.72|59.32|61.78|59.38|61.19|58.79|0
1659357900000|2022-08-01 12:45:00|61.75|59.35|60.66|58.26|61.78|59.38|60.48|58.08|0
1659358200000|2022-08-01 12:50:00|60.72|58.32|59.49|57.09|61.07|58.67|59.43|57.03|0
1659358500000|2022-08-01 12:55:00|59.55|57.15|59.43|57.03|59.95|57.55|59.43|57.03|0
1659358800000|2022-08-01 13:00:00|59.32|56.92|58.17|55.77|59.49|57.09|57.77|55.37|0
1659359100000|2022-08-01 13:05:00|58.28|55.88|59.49|57.09|59.49|57.09|58.22|55.82|0
1659359400000|2022-08-01 13:10:00|59.51|57.11|59.66|57.26|59.66|57.26|59.14|56.74|0
1659359700000|2022-08-01 13:15:00|59.6|57.2|58.62|56.22|59.66|57.26|58.51|56.11|0
1659360000000|2022-08-01 13:20:00|58.56|56.16|59.36|56.96|59.39|56.99|58.33|55.93|0
1659360300000|2022-08-01 13:25:00|59.33|56.93|58.73|56.33|59.42|57.02|58.5|56.1|0
1659360600000|2022-08-01 13:30:00|58.9|56.5|59.84|57.44|59.84|57.44|55.81|53.41|0
1659360900000|2022-08-01 13:35:00|59.67|57.27|61.12|58.72|61.24|58.84|59.67|57.27|0
1659361200000|2022-08-01 13:40:00|61.24|58.84|62.9|60.5|63.44|61.04|60.77|58.37|0
1659361500000|2022-08-01 13:45:00|62.84|60.44|62.96|60.56|63.5|61.1|62.12|59.72|0
1659361800000|2022-08-01 13:50:00|63.02|60.62|65.33|62.93|65.76|63.36|62.81|60.41|0
1659362100000|2022-08-01 13:55:00|65.27|62.87|64.99|62.59|66.32|63.92|64.84|62.44|0
1659362400000|2022-08-01 14:00:00|64.86|62.46|65.82|63.42|66.88|64.48|63.92|61.52|0
1659362700000|2022-08-01 14:05:00|65.7|63.3|67.89|65.49|69.04|66.64|65.7|63.3|0
1659363000000|2022-08-01 14:10:00|67.79|65.39|67.85|65.45|69.98|67.58|67.63|65.23|0
1659363300000|2022-08-01 14:15:00|67.98|65.58|64.55|62.15|68.1|65.7|64.55|62.15|0
1659363600000|2022-08-01 14:20:00|64.49|62.09|64.54|62.14|65.04|62.64|63.45|61.05|0
1659363900000|2022-08-01 14:25:00|64.48|62.08|62.73|60.33|64.54|62.14|62.07|59.67|0
1659364200000|2022-08-01 14:30:00|62.82|60.42|63.51|61.11|64.17|61.77|62.79|60.39|0
1659364500000|2022-08-01 14:35:00|63.57|61.17|64.78|62.38|64.78|62.38|63.33|60.93|0
1659364800000|2022-08-01 14:40:00|64.91|62.51|66.83|64.43|67.02|64.62|64.91|62.51|0
1659365100000|2022-08-01 14:45:00|66.95|64.55|68.28|65.88|68.73|66.33|66.64|64.24|0
1659365400000|2022-08-01 14:50:00|68.34|65.94|69.82|67.42|70.21|67.81|68.34|65.94|0
1659365700000|2022-08-01 14:55:00|69.69|67.29|69.37|66.97|69.75|67.35|69.04|66.64|0
1659366000000|2022-08-01 15:00:00|69.49|67.09|68.47|66.07|70.27|67.87|68.27|65.87|0
1659366300000|2022-08-01 15:05:00|68.53|66.13|67.95|65.55|68.59|66.19|67.39|64.99|0
1659366600000|2022-08-01 15:10:00|68.08|65.68|69.17|66.77|69.23|66.83|67.76|65.36|0
1659366900000|2022-08-01 15:15:00|69.23|66.83|65.94|63.54|69.23|66.83|65.94|63.54|0
1659367200000|2022-08-01 15:20:00|65.82|63.42|68.46|66.06|68.65|66.25|65.57|63.17|0
1659367500000|2022-08-01 15:25:00|68.42|66.02|68.97|66.57|69.64|67.24|68.08|65.68|0
1659367800000|2022-08-01 15:30:00|69.1|66.7|67.38|64.98|69.1|66.7|66.97|64.57|0
1659368100000|2022-08-01 15:35:00|67.5|65.1|67.5|65.1|67.82|65.42|66.81|64.41|0
1659368400000|2022-08-01 15:40:00|67.44|65.04|68.71|66.31|68.77|66.37|67.18|64.78|0
1659368700000|2022-08-01 15:45:00|68.77|66.37|69.93|67.53|69.93|67.53|68.26|65.86|0
1659369000000|2022-08-01 15:50:00|69.86|67.46|69.09|66.69|70.12|67.72|69.09|66.69|0
1659369300000|2022-08-01 15:55:00|69.15|66.75|68.44|66.04|69.15|66.75|68.44|66.04|0
1659369600000|2022-08-01 16:00:00|68.51|66.11|67.62|65.22|68.83|66.43|67.36|64.96|0
1659369900000|2022-08-01 16:05:00|67.68|65.28|66.92|64.52|68.06|65.66|66.92|64.52|0
1659370200000|2022-08-01 16:10:00|66.98|64.58|65.61|63.21|67.61|65.21|64.93|62.53|0
1659370500000|2022-08-01 16:15:00|65.67|63.27|66.17|63.77|66.29|63.89|65.24|62.84|0
1659370800000|2022-08-01 16:20:00|66.11|63.71|66.98|64.58|67.42|65.02|65.98|63.58|0
1659371100000|2022-08-01 16:25:00|66.92|64.52|67.04|64.64|67.48|65.08|66.82|64.42|0
1659371400000|2022-08-01 16:30:00|67.1|64.7|66.98|64.58|67.17|64.77|66.16|63.76|0
1659371700000|2022-08-01 16:35:00|67.04|64.64|66.47|64.07|67.1|64.7|65.97|63.57|0
1659372000000|2022-08-01 16:40:00|66.41|64.01|66.6|64.2|66.78|64.38|65.72|63.32|0
1659372300000|2022-08-01 16:45:00|66.66|64.26|66.53|64.13|67.73|65.33|66.28|63.88|0
1659372600000|2022-08-01 16:50:00|66.66|64.26|66.09|63.69|66.72|64.32|65.97|63.57|0
1659372900000|2022-08-01 16:55:00|66.22|63.82|66.34|63.94|66.4|64|65.22|62.82|0
1659373200000|2022-08-01 17:00:00|66.22|63.82|63.76|61.36|66.34|63.94|63.63|61.23|0
1659373500000|2022-08-01 17:05:00|63.82|61.42|65.22|62.82|65.59|63.19|63.45|61.05|0
1659373800000|2022-08-01 17:10:00|65.16|62.76|65.47|63.07|65.53|63.13|64.3|61.9|0
1659374100000|2022-08-01 17:15:00|65.65|63.25|63.51|61.11|65.9|63.5|63.45|61.05|0
1659374400000|2022-08-01 17:20:00|63.57|61.17|63.51|61.11|64.23|61.83|62.78|60.38|0
1659374700000|2022-08-01 17:25:00|63.63|61.23|62.07|59.67|63.66|61.26|62.07|59.67|0
1659375000000|2022-08-01 17:30:00|62.3|59.9|61.24|58.84|62.72|60.32|61.24|58.84|0
1659375300000|2022-08-01 17:35:00|61.3|58.9|61.77|59.37|62.06|59.66|61.12|58.72|0
1659375600000|2022-08-01 17:40:00|61.83|59.43|61.12|58.72|62.06|59.66|60.59|58.19|0
1659375900000|2022-08-01 17:45:00|61.03|58.63|60.88|58.48|61.06|58.66|59.6|57.2|0
1659376200000|2022-08-01 17:50:00|60.76|58.36|60.7|58.3|60.88|58.48|59.83|57.43|0
1659376500000|2022-08-01 17:55:00|60.64|58.24|63.72|61.32|63.9|61.5|59.5|57.1|0
1659376800000|2022-08-01 18:00:00|63.42|61.02|63|60.6|63.66|61.26|61.93|59.53|0
1659377100000|2022-08-01 18:05:00|62.94|60.54|63.71|61.31|63.77|61.37|62.4|60|0
1659377400000|2022-08-01 18:10:00|63.47|61.07|64.8|62.4|64.8|62.4|62.88|60.48|0
1659377700000|2022-08-01 18:15:00|64.92|62.52|63.89|61.49|65.35|62.95|63.59|61.19|0
1659378000000|2022-08-01 18:20:00|63.95|61.55|64.86|62.46|64.86|62.46|63.41|61.01|0
1659378300000|2022-08-01 18:25:00|64.73|62.33|64.55|62.15|64.86|62.46|63.89|61.49|0
1659378600000|2022-08-01 18:30:00|64.49|62.09|64.85|62.45|65.16|62.76|64.31|61.91|0
1659378900000|2022-08-01 18:35:00|64.91|62.51|65.34|62.94|65.58|63.18|64.85|62.45|0
1659379200000|2022-08-01 18:40:00|65.4|63|64.06|61.66|65.71|63.31|64.06|61.66|0
1659379500000|2022-08-01 18:45:00|64.12|61.72|64.42|62.02|64.73|62.33|63.7|61.3|0
1659379800000|2022-08-01 18:50:00|64.12|61.72|65.33|62.93|65.46|63.06|63.58|61.18|0
1659380100000|2022-08-01 18:55:00|65.39|62.99|67.03|64.63|67.88|65.48|65.27|62.87|0
1659380400000|2022-08-01 19:00:00|67.06|64.66|65.95|63.55|67.19|64.79|65.09|62.69|0
1659380700000|2022-08-01 19:05:00|66.01|63.61|67.13|64.73|67.38|64.98|65.52|63.12|0
1659381000000|2022-08-01 19:10:00|67.07|64.67|67.44|65.04|67.5|65.1|66.32|63.92|0
1659381300000|2022-08-01 19:15:00|67.56|65.16|67|64.6|68|65.6|66.88|64.48|0
1659381600000|2022-08-01 19:20:00|66.94|64.54|65.39|62.99|66.94|64.54|65.27|62.87|0
1659381900000|2022-08-01 19:25:00|65.27|62.87|65.27|62.87|65.51|63.11|64.84|62.44|0
1659382200000|2022-08-01 19:30:00|65.14|62.74|65.69|63.29|65.88|63.48|64.78|62.38|0
1659382500000|2022-08-01 19:35:00|65.63|63.23|65.69|63.29|65.82|63.42|65.14|62.74|0
1659382800000|2022-08-01 19:40:00|65.75|63.35|65.14|62.74|66.74|64.34|64.95|62.55|0
1659383100000|2022-08-01 19:45:00|65.08|62.68|66.06|63.66|66.49|64.09|64.89|62.49|0
1659383400000|2022-08-01 19:50:00|67.05|64.65|65.13|62.73|67.05|64.65|65.07|62.67|0
1659383700000|2022-08-01 19:55:00|65.01|62.61|65.01|62.61|65.81|63.41|64.52|62.12|0
1659384000000|2022-08-01 20:00:00|65.25|62.85|65.68|63.28|65.99|63.59|64.7|62.3|0
1659384300000|2022-08-01 20:05:00|65.74|63.34|65.56|63.16|65.93|63.53|65.5|63.1|0
1659384600000|2022-08-01 20:10:00|65.62|63.22|65.8|63.4|65.99|63.59|65.62|63.22|0
1659384900000|2022-08-01 20:15:00|65.94|63.14|65.45|62.65|65.94|63.14|65.26|62.46|0
1659385200000|2022-08-01 20:20:00|65.39|62.59|65.51|62.71|65.57|62.77|65.26|62.46|0
1659385500000|2022-08-01 20:25:00|65.57|62.77|65.63|62.83|65.84|63.04|65.57|62.77|0
1659385800000|2022-08-01 20:30:00|65.69|62.89|65.63|62.83|65.75|62.95|65.63|62.83|0
1659386100000|2022-08-01 20:35:00|65.62|62.82|65.81|63.01|65.81|63.01|65.62|62.82|0
1659386400000|2022-08-01 20:40:00|65.87|63.07|65.81|63.01|65.87|63.07|65.81|63.01|0
1659386700000|2022-08-01 20:45:00|65.87|63.07|65.8|63|65.9|63.1|65.8|63|0
1659387000000|2022-08-01 20:50:00|65.77|62.97|65.86|63.06|65.86|63.06|65.74|62.94|0
1659387300000|2022-08-01 20:55:00|65.89|63.09|66.14|63.34|66.14|63.34|65.8|63|0
1659387600000|2022-08-01 21:00:00|66.12|63.32|65.88|63.08|66.12|63.32|65.88|63.08|0
1659387900000|2022-08-01 21:05:00|65.87|63.07|65.77|62.97|65.91|63.11|65.72|62.92|0
1659388200000|2022-08-01 21:10:00|65.75|62.95|65.69|62.89|65.8|63|65.6|62.8|0
1659388500000|2022-08-01 21:15:00|65.7|62.9|65.59|62.79|65.77|62.97|65.52|62.72|0
1659388800000|2022-08-01 21:20:00|65.64|62.84|65.49|62.69|65.65|62.85|65.46|62.66|0
1659389100000|2022-08-01 21:25:00|65.52|62.72|65.5|62.7|65.6|62.8|65.46|62.66|0
1659389400000|2022-08-01 21:30:00|65.54|62.74|65.41|62.61|65.6|62.8|65.39|62.59|0
1659389700000|2022-08-01 21:35:00|65.39|62.59|65.37|62.57|65.49|62.69|65.29|62.49|0
1659390000000|2022-08-01 21:40:00|65.39|62.59|65.56|62.76|65.57|62.77|65.39|62.59|0
1659390300000|2022-08-01 21:45:00|65.57|62.77|65.42|62.62|65.64|62.84|65.36|62.56|0
1659390600000|2022-08-01 21:50:00|65.4|62.6|65.54|62.74|65.57|62.77|65.4|62.6|0
1659390900000|2022-08-01 21:55:00|65.53|62.73|65.37|62.57|65.54|62.74|65.37|62.57|0
1659391200000|2022-08-01 22:00:00|65.62|62.82|64.86|62.06|65.62|62.82|64.77|61.97|0
1659391500000|2022-08-01 22:05:00|64.8|62|64.43|61.63|65.04|62.24|64.37|61.57|0
1659391800000|2022-08-01 22:10:00|64.52|61.72|64.73|61.93|64.73|61.93|64.43|61.63|0
1659392100000|2022-08-01 22:15:00|64.79|61.99|64.49|61.69|65.04|62.24|64.49|61.69|0
1659392400000|2022-08-01 22:20:00|64.55|61.75|64.49|61.69|64.55|61.75|64.25|61.45|0
1659392700000|2022-08-01 22:25:00|64.43|61.63|64.43|61.63|64.43|61.63|64.24|61.44|0
1659393000000|2022-08-01 22:30:00|64.55|61.75|64.42|61.62|64.85|62.05|64.39|61.59|0
1659393300000|2022-08-01 22:35:00|64.36|61.56|64.79|61.99|64.85|62.05|64.21|61.41|0
1659393600000|2022-08-01 22:40:00|64.81|62.01|64.72|61.92|64.97|62.17|64.54|61.74|0
1659393900000|2022-08-01 22:45:00|64.78|61.98|64.9|62.1|65.03|62.23|64.78|61.98|0
1659394200000|2022-08-01 22:50:00|64.96|62.16|64.96|62.16|64.96|62.16|64.87|62.07|0
1659394500000|2022-08-01 22:55:00|65.02|62.22|64.9|62.1|65.21|62.41|64.9|62.1|0
1659394800000|2022-08-01 23:00:00|64.84|62.04|65.26|62.46|65.45|62.65|64.75|61.95|0
1659395100000|2022-08-01 23:05:00|65.2|62.4|65.51|62.71|65.75|62.95|65.02|62.22|0
1659395400000|2022-08-01 23:10:00|65.44|62.64|65.5|62.7|65.63|62.83|65.32|62.52|0
1659395700000|2022-08-01 23:15:00|65.47|62.67|64.89|62.09|65.47|62.67|64.83|62.03|0
1659396000000|2022-08-01 23:20:00|64.95|62.15|64.89|62.09|65.01|62.21|64.83|62.03|0
1659396300000|2022-08-01 23:25:00|64.83|62.03|64.4|61.6|64.83|62.03|64.4|61.6|0
1659396600000|2022-08-01 23:30:00|64.34|61.54|64.22|61.42|64.34|61.54|63.98|61.18|0
1659396900000|2022-08-01 23:35:00|64.28|61.48|64.4|61.6|64.4|61.6|64.19|61.39|0
1659397200000|2022-08-01 23:40:00|64.46|61.66|64.22|61.42|64.64|61.84|64.18|61.38|0
1659397500000|2022-08-01 23:45:00|64.28|61.48|63.97|61.17|64.58|61.78|63.73|60.93|0
1659397800000|2022-08-01 23:50:00|63.85|61.05|63.97|61.17|64.33|61.53|63.79|60.99|0
1659398100000|2022-08-01 23:55:00|64|61.2|63.79|60.99|64.33|61.53|63.67|60.87|0
1659398400000|2022-08-02 00:00:00|63.91|61.11|63.49|60.69|64.15|61.35|63.43|60.63|0
1659398700000|2022-08-02 00:05:00|63.43|60.63|63.43|60.63|63.49|60.69|63.13|60.33|0
1659399000000|2022-08-02 00:10:00|63.37|60.57|63.66|60.86|63.78|60.98|63.19|60.39|0
1659399300000|2022-08-02 00:15:00|63.6|60.8|63.03|60.23|63.78|60.98|62.89|60.09|0
1659399600000|2022-08-02 00:20:00|63.06|60.26|62.88|60.08|63.12|60.32|62.59|59.79|0
1659399900000|2022-08-02 00:25:00|62.82|60.02|62.82|60.02|62.88|60.08|62.47|59.67|0
1659400200000|2022-08-02 00:30:00|62.85|60.05|62.7|59.9|63|60.2|62.64|59.84|0
1659400500000|2022-08-02 00:35:00|62.76|59.96|62.7|59.9|62.94|60.14|62.58|59.78|0
1659400800000|2022-08-02 00:40:00|62.76|59.96|62.82|60.02|62.82|60.02|62.4|59.6|0
1659401100000|2022-08-02 00:45:00|62.76|59.96|62.52|59.72|62.82|60.02|62.46|59.66|0
1659401400000|2022-08-02 00:50:00|62.49|59.69|62.28|59.48|62.49|59.69|61.87|59.07|0
1659401700000|2022-08-02 00:55:00|62.16|59.36|61.87|59.07|62.16|59.36|61.84|59.04|0
1659402000000|2022-08-02 01:00:00|61.81|59.01|61.92|59.12|62.16|59.36|61.57|58.77|0
1659402300000|2022-08-02 01:05:00|61.86|59.06|61.92|59.12|62.1|59.3|61.86|59.06|0
1659402600000|2022-08-02 01:10:00|61.95|59.15|61.68|58.88|61.98|59.18|61.63|58.83|0
1659402900000|2022-08-02 01:15:00|61.63|58.83|62.09|59.29|62.09|59.29|61.45|58.65|0
1659403200000|2022-08-02 01:20:00|62.15|59.35|62.15|59.35|62.39|59.59|61.8|59|0
1659403500000|2022-08-02 01:25:00|62.03|59.23|61.62|58.82|62.18|59.38|61.5|58.7|0
1659403800000|2022-08-02 01:30:00|61.59|58.79|60.86|58.06|61.68|58.88|60.8|58|0
1659404100000|2022-08-02 01:35:00|60.8|58|60.4|57.6|61.09|58.29|60.28|57.48|0
1659404400000|2022-08-02 01:40:00|60.34|57.54|60.57|57.77|60.63|57.83|60.28|57.48|0
1659404700000|2022-08-02 01:45:00|60.51|57.71|60.57|57.77|60.86|58.06|60.51|57.71|0
1659405000000|2022-08-02 01:50:00|60.62|57.82|61.03|58.23|61.2|58.4|60.51|57.71|0
1659405300000|2022-08-02 01:55:00|61.09|58.29|61.14|58.34|61.14|58.34|60.74|57.94|0
1659405600000|2022-08-02 02:00:00|61.08|58.28|60.97|58.17|61.38|58.58|60.79|57.99|0
1659405900000|2022-08-02 02:05:00|60.91|58.11|61.02|58.22|61.32|58.52|60.91|58.11|0
1659406200000|2022-08-02 02:10:00|60.99|58.19|60.87|58.07|60.99|58.19|60.67|57.87|0
1659406500000|2022-08-02 02:15:00|60.85|58.05|60.44|57.64|60.85|58.05|60.41|57.61|0
1659406800000|2022-08-02 02:20:00|60.38|57.58|60.12|57.32|60.41|57.61|60.03|57.23|0
1659407100000|2022-08-02 02:25:00|60.15|57.35|59.86|57.06|60.15|57.35|59.63|56.83|0
1659407400000|2022-08-02 02:30:00|59.92|57.12|60.2|57.4|60.26|57.46|59.86|57.06|0
1659407700000|2022-08-02 02:35:00|60.15|57.35|60.32|57.52|60.43|57.63|60.15|57.35|0
1659408000000|2022-08-02 02:40:00|60.37|57.57|60.14|57.34|60.43|57.63|60.14|57.34|0
1659408300000|2022-08-02 02:45:00|60.17|57.37|60.37|57.57|60.43|57.63|60.14|57.34|0
1659408600000|2022-08-02 02:50:00|60.31|57.51|60.37|57.57|60.43|57.63|60.14|57.34|0
1659408900000|2022-08-02 02:55:00|60.31|57.51|60.97|58.17|60.97|58.17|60.25|57.45|0
1659409200000|2022-08-02 03:00:00|60.95|58.15|60.97|58.17|61.06|58.26|60.83|58.03|0
1659409500000|2022-08-02 03:05:00|61|58.2|60.94|58.14|61|58.2|60.65|57.85|0
1659409800000|2022-08-02 03:10:00|60.88|58.08|61.2|58.4|61.2|58.4|60.77|57.97|0
1659410100000|2022-08-02 03:15:00|61.17|58.37|61.03|58.23|61.17|58.37|60.94|58.14|0
1659410400000|2022-08-02 03:20:00|61|58.2|61.08|58.28|61.11|58.31|60.94|58.14|0
1659410700000|2022-08-02 03:25:00|61.11|58.31|61.23|58.43|61.29|58.49|61.05|58.25|0
1659411000000|2022-08-02 03:30:00|61.2|58.4|61.81|59.01|61.81|59.01|61.17|58.37|0
1659411300000|2022-08-02 03:35:00|61.75|58.95|61.72|58.92|61.81|59.01|61.57|58.77|0
1659411600000|2022-08-02 03:40:00|61.69|58.89|61.81|59.01|62.04|59.24|61.69|58.89|0
1659411900000|2022-08-02 03:45:00|61.86|59.06|61.63|58.83|61.86|59.06|61.54|58.74|0
1659412200000|2022-08-02 03:50:00|61.6|58.8|61.57|58.77|61.65|58.85|61.45|58.65|0
1659412500000|2022-08-02 03:55:00|61.63|58.83|61.33|58.53|61.63|58.83|61.22|58.42|0
1659412800000|2022-08-02 04:00:00|61.36|58.56|61.21|58.41|61.39|58.59|61.16|58.36|0
1659413100000|2022-08-02 04:05:00|61.16|58.36|61.45|58.65|61.56|58.76|61.16|58.36|0
1659413400000|2022-08-02 04:10:00|61.5|58.7|61.44|58.64|61.56|58.76|61.36|58.56|0
1659413700000|2022-08-02 04:15:00|61.47|58.67|61.21|58.41|61.47|58.67|61.21|58.41|0
1659414000000|2022-08-02 04:20:00|61.27|58.47|61.09|58.29|61.27|58.47|60.97|58.17|0
1659414300000|2022-08-02 04:25:00|61.03|58.23|61.06|58.26|61.15|58.35|60.91|58.11|0
1659414600000|2022-08-02 04:30:00|61.03|58.23|61.09|58.29|61.26|58.46|60.8|58|0
1659414900000|2022-08-02 04:35:00|61.14|58.34|60.97|58.17|61.14|58.34|60.91|58.11|0
1659415200000|2022-08-02 04:40:00|60.91|58.11|60.85|58.05|61.03|58.23|60.79|57.99|0
1659415500000|2022-08-02 04:45:00|60.88|58.08|61.02|58.22|61.08|58.28|60.85|58.05|0
1659415800000|2022-08-02 04:50:00|61.05|58.25|60.9|58.1|61.08|58.28|60.79|57.99|0
1659416100000|2022-08-02 04:55:00|60.85|58.05|61.19|58.39|61.19|58.39|60.85|58.05|0
1659416400000|2022-08-02 05:00:00|61.14|58.34|61.45|58.65|61.6|58.8|61.14|58.34|0
1659416700000|2022-08-02 05:05:00|61.48|58.68|61.54|58.74|61.89|59.09|61.48|58.68|0
1659417000000|2022-08-02 05:10:00|61.51|58.71|61.66|58.86|61.66|58.86|61.42|58.62|0
1659417300000|2022-08-02 05:15:00|61.71|58.91|60.95|58.15|61.77|58.97|60.92|58.12|0
1659417600000|2022-08-02 05:20:00|60.9|58.1|61.18|58.38|61.3|58.5|60.84|58.04|0
1659417900000|2022-08-02 05:25:00|61.13|58.33|60.83|58.03|61.36|58.56|60.78|57.98|0
1659418200000|2022-08-02 05:30:00|60.8|58|60.43|57.63|60.95|58.15|60.31|57.51|0
1659418500000|2022-08-02 05:35:00|60.48|57.68|60.25|57.45|60.54|57.74|60.08|57.28|0
1659418800000|2022-08-02 05:40:00|60.31|57.51|60.37|57.57|60.54|57.74|60.31|57.51|0
1659419100000|2022-08-02 05:45:00|60.34|57.54|60.65|57.85|60.77|57.97|60.31|57.51|0
1659419400000|2022-08-02 05:50:00|60.71|57.91|60.59|57.79|60.71|57.91|60.48|57.68|0
1659419700000|2022-08-02 05:55:00|60.65|57.85|60.48|57.68|60.65|57.85|60.25|57.45|0
1659420000000|2022-08-02 06:00:00|60.42|57.62|62.15|59.35|62.15|59.35|60.42|57.62|0
1659420300000|2022-08-02 06:05:00|62.21|59.41|63.31|60.51|63.61|60.81|62.21|59.41|0
1659420600000|2022-08-02 06:10:00|63.25|60.45|63.55|60.75|63.67|60.87|63.25|60.45|0
1659420900000|2022-08-02 06:15:00|63.58|60.78|63.72|60.92|63.84|61.04|63.43|60.63|0
1659421200000|2022-08-02 06:20:00|63.78|60.98|63.31|60.51|63.84|61.04|62.78|59.98|0
1659421500000|2022-08-02 06:25:00|63.37|60.57|63.33|60.53|63.43|60.63|63.07|60.27|0
1659421800000|2022-08-02 06:30:00|63.36|60.56|62.77|59.97|63.54|60.74|62.66|59.86|0
1659422100000|2022-08-02 06:35:00|62.71|59.91|62.71|59.91|62.95|60.15|62.54|59.74|0
1659422400000|2022-08-02 06:40:00|62.65|59.85|62.83|60.03|62.89|60.09|62.48|59.68|0
1659422700000|2022-08-02 06:45:00|62.86|60.06|63.06|60.26|63.18|60.38|62.77|59.97|0
1659423000000|2022-08-02 06:50:00|63|60.2|62.82|60.02|63.12|60.32|62.65|59.85|0
1659423300000|2022-08-02 06:55:00|62.85|60.05|63.06|60.26|63.12|60.32|62.79|59.99|0
1659423600000|2022-08-02 07:00:00|63.12|60.32|62.47|59.67|63.41|60.61|62.35|59.55|0
1659423900000|2022-08-02 07:05:00|62.27|59.87|61.07|58.67|62.33|59.93|60.41|58.01|0
1659424200000|2022-08-02 07:10:00|61.1|58.7|60.87|58.47|61.45|59.05|60.75|58.35|0
1659424500000|2022-08-02 07:15:00|60.84|58.44|60.7|58.3|60.93|58.53|59.72|57.32|0
1659424800000|2022-08-02 07:20:00|60.58|58.18|61.1|58.7|61.33|58.93|60.24|57.84|0
1659425100000|2022-08-02 07:25:00|61.15|58.75|61.24|58.84|61.27|58.87|60.69|58.29|0
1659425400000|2022-08-02 07:30:00|61.15|58.75|58.96|56.56|62.32|59.92|58.11|55.71|0
1659425700000|2022-08-02 07:35:00|59.01|56.61|59.93|57.53|60.1|57.7|58.76|56.36|0
1659426000000|2022-08-02 07:40:00|59.99|57.59|59.81|57.41|60.27|57.87|59.81|57.41|0
1659426300000|2022-08-02 07:45:00|59.87|57.47|60.39|57.99|60.56|58.16|59.87|57.47|0
1659426600000|2022-08-02 07:50:00|60.44|58.04|60.21|57.81|60.79|58.39|60.18|57.78|0
1659426900000|2022-08-02 07:55:00|60.27|57.87|59.92|57.52|60.56|58.16|59.86|57.46|0
1659427200000|2022-08-02 08:00:00|59.86|57.46|60.09|57.69|60.5|58.1|59.81|57.41|0
1659427500000|2022-08-02 08:05:00|60.06|57.66|60.36|57.96|60.74|58.34|59.09|56.69|0
1659427800000|2022-08-02 08:10:00|60.39|57.99|59.7|57.3|60.39|57.99|59.58|57.18|0
1659428100000|2022-08-02 08:15:00|59.75|57.35|59.21|56.81|59.78|57.38|59.12|56.72|0
1659428400000|2022-08-02 08:20:00|59.12|56.72|60.07|57.67|60.21|57.81|59.01|56.61|0
1659428700000|2022-08-02 08:25:00|60.1|57.7|60.09|57.69|60.27|57.87|59.81|57.41|0
1659429000000|2022-08-02 08:30:00|60.15|57.75|59.8|57.4|60.27|57.87|59.63|57.23|0
1659429300000|2022-08-02 08:35:00|59.69|57.29|58.83|56.43|59.69|57.29|58.78|56.38|0
1659429600000|2022-08-02 08:40:00|58.78|56.38|58.66|56.26|58.97|56.57|58.61|56.21|0
1659429900000|2022-08-02 08:45:00|58.72|56.32|58.6|56.2|58.74|56.34|58.24|55.84|0
1659430200000|2022-08-02 08:50:00|58.49|56.09|58.91|56.51|59|56.6|58.43|56.03|0
1659430500000|2022-08-02 08:55:00|58.88|56.48|59|56.6|59.05|56.65|58.77|56.37|0
1659430800000|2022-08-02 09:00:00|58.97|56.57|59.19|56.79|59.34|56.94|58.77|56.37|0
1659431100000|2022-08-02 09:05:00|59.22|56.82|59.16|56.76|59.28|56.88|59.02|56.62|0
1659431400000|2022-08-02 09:10:00|59.22|56.82|55.95|53.55|59.28|56.88|55.57|53.17|0
1659431700000|2022-08-02 09:15:00|55.9|53.5|56.12|53.72|56.18|53.78|55.9|53.5|0
1659432000000|2022-08-02 09:20:00|56.17|53.77|57.38|54.98|57.6|55.2|55.67|53.27|0
1659432300000|2022-08-02 09:25:00|57.32|54.92|57.43|55.03|57.46|55.06|57.01|54.61|0
1659432600000|2022-08-02 09:30:00|57.49|55.09|55.9|53.5|57.66|55.26|55.9|53.5|0
1659432900000|2022-08-02 09:35:00|55.88|53.48|55.12|52.72|55.9|53.5|55.12|52.72|0
1659433200000|2022-08-02 09:40:00|55.14|52.74|55.67|53.27|55.78|53.38|55.14|52.74|0
1659433500000|2022-08-02 09:45:00|55.64|53.24|54.78|52.38|55.64|53.24|54.59|52.19|0
1659433800000|2022-08-02 09:50:00|54.76|52.36|53.94|51.54|54.81|52.41|53.88|51.48|0
1659434100000|2022-08-02 09:55:00|53.99|51.59|53.72|51.32|54.12|51.72|53.67|51.27|0
1659434400000|2022-08-02 10:00:00|53.77|51.37|53.83|51.43|54.21|51.81|53.77|51.37|0
1659434700000|2022-08-02 10:05:00|53.77|51.37|53.72|51.32|53.77|51.37|53.45|51.05|0
1659435000000|2022-08-02 10:10:00|53.69|51.29|54.09|51.69|54.09|51.69|53.61|51.21|0
1659435300000|2022-08-02 10:15:00|54.01|51.61|53.17|50.77|54.09|51.69|52.64|50.24|0
1659435600000|2022-08-02 10:20:00|53.12|50.72|53.23|50.83|53.44|51.04|53.09|50.69|0
1659435900000|2022-08-02 10:25:00|53.28|50.88|53.12|50.72|53.39|50.99|53.07|50.67|0
1659436200000|2022-08-02 10:30:00|53.06|50.66|52.85|50.45|53.25|50.85|52.8|50.4|0
1659436500000|2022-08-02 10:35:00|52.82|50.42|53.27|50.87|53.38|50.98|52.64|50.24|0
1659436800000|2022-08-02 10:40:00|53.22|50.82|53.65|51.25|53.76|51.36|53.17|50.77|0
1659437100000|2022-08-02 10:45:00|53.6|51.2|57.2|54.8|57.68|55.28|53.43|51.03|0
1659437400000|2022-08-02 10:50:00|57.17|54.77|57.17|54.77|57.56|55.16|57.06|54.66|0
1659437700000|2022-08-02 10:55:00|57.06|54.66|57.73|55.33|57.78|55.38|57|54.6|0
1659438000000|2022-08-02 11:00:00|57.7|55.3|58.97|56.57|59.25|56.85|57.56|55.16|0
1659438300000|2022-08-02 11:05:00|58.91|56.51|58.29|55.89|58.91|56.51|58.17|55.77|0
1659438600000|2022-08-02 11:10:00|58.23|55.83|58.59|56.19|58.79|56.39|58.23|55.83|0
1659438900000|2022-08-02 11:15:00|58.57|56.17|58.73|56.33|59.02|56.62|58.51|56.11|0
1659439200000|2022-08-02 11:20:00|58.79|56.39|59.3|56.9|59.36|56.96|58.68|56.28|0
1659439500000|2022-08-02 11:25:00|59.36|56.96|59.13|56.73|59.36|56.96|59.02|56.62|0
1659439800000|2022-08-02 11:30:00|59.1|56.7|59.64|57.24|59.81|57.41|59.01|56.61|0
1659440100000|2022-08-02 11:35:00|59.58|57.18|59.47|57.07|59.64|57.24|59.24|56.84|0
1659440400000|2022-08-02 11:40:00|59.44|57.04|58.84|56.44|59.52|57.12|58.78|56.38|0
1659440700000|2022-08-02 11:45:00|58.81|56.41|59.12|56.72|59.29|56.89|58.78|56.38|0
1659441000000|2022-08-02 11:50:00|59.09|56.69|59.23|56.83|59.29|56.89|58.78|56.38|0
1659441300000|2022-08-02 11:55:00|59.2|56.8|58.95|56.55|59.29|56.89|58.83|56.43|0
1659441600000|2022-08-02 12:00:00|58.83|56.43|59.57|57.17|59.63|57.23|58.83|56.43|0
1659441900000|2022-08-02 12:05:00|59.52|57.12|59.4|57|59.57|57.17|59.17|56.77|0
1659442200000|2022-08-02 12:10:00|59.34|56.94|59.17|56.77|59.54|57.14|59.06|56.66|0
1659442500000|2022-08-02 12:15:00|59.14|56.74|58.49|56.09|59.23|56.83|58.49|56.09|0
1659442800000|2022-08-02 12:20:00|58.43|56.03|59.11|56.71|59.17|56.77|58.43|56.03|0
1659443100000|2022-08-02 12:25:00|59.17|56.77|58.77|56.37|59.17|56.77|58.43|56.03|0
1659443400000|2022-08-02 12:30:00|58.82|56.42|58.82|56.42|59.33|56.93|58.79|56.39|0
1659443700000|2022-08-02 12:35:00|58.88|56.48|58.71|56.31|58.88|56.48|58.48|56.08|0
1659444000000|2022-08-02 12:40:00|58.79|56.39|58.03|55.63|58.79|56.39|58.03|55.63|0
1659444300000|2022-08-02 12:45:00|58.08|55.68|58.03|55.63|58.42|56.02|57.86|55.46|0
1659444600000|2022-08-02 12:50:00|58.08|55.68|57.97|55.57|58.25|55.85|57.91|55.51|0
1659444900000|2022-08-02 12:55:00|58.02|55.62|58.98|56.58|59.01|56.61|57.99|55.59|0
1659445200000|2022-08-02 13:00:00|59.04|56.64|58.7|56.3|59.15|56.75|58.64|56.24|0
1659445500000|2022-08-02 13:05:00|58.81|56.41|60.29|57.89|60.4|58|58.1|55.7|0
1659445800000|2022-08-02 13:10:00|60.46|58.06|60.98|58.58|61.1|58.7|60.23|57.83|0
1659446100000|2022-08-02 13:15:00|60.95|58.55|60.4|58|61.04|58.64|60.34|57.94|0
1659446400000|2022-08-02 13:20:00|60.34|57.94|60.28|57.88|60.51|58.11|59.99|57.59|0
1659446700000|2022-08-02 13:25:00|60.34|57.94|60.98|58.58|61.03|58.63|60.28|57.88|0
1659447000000|2022-08-02 13:30:00|60.74|58.34|61.09|58.69|62.44|60.04|60.16|57.76|0
1659447300000|2022-08-02 13:35:00|61.03|58.63|60.51|58.11|61.09|58.69|59.01|56.61|0
1659447600000|2022-08-02 13:40:00|60.74|58.34|58.06|55.66|66.24|63.84|57.95|55.55|0
1659447900000|2022-08-02 13:45:00|58.23|55.83|58.68|56.28|60.64|58.24|58|55.6|0
1659448200000|2022-08-02 13:50:00|58.62|56.22|57.21|54.81|59.48|57.08|56.99|54.59|0
1659448500000|2022-08-02 13:55:00|57.05|54.65|58.68|56.28|59.48|57.08|56.54|54.14|0
1659448800000|2022-08-02 14:00:00|58.56|56.16|57.6|55.2|58.62|56.22|57.04|54.64|0
1659449100000|2022-08-02 14:05:00|57.55|55.15|56.37|53.97|58.73|56.33|56.32|53.92|0
1659449400000|2022-08-02 14:10:00|56.26|53.86|58.6|56.2|58.6|56.2|54.84|52.44|0
1659449700000|2022-08-02 14:15:00|58.65|56.25|59.85|57.45|59.96|57.56|58.48|56.08|0
1659450000000|2022-08-02 14:20:00|59.96|57.56|59.33|56.93|60.95|58.55|58.88|56.48|0
1659450300000|2022-08-02 14:25:00|59.27|56.87|61.29|58.89|61.29|58.89|58.93|56.53|0
1659450600000|2022-08-02 14:30:00|61.76|59.36|61.23|58.83|62.35|59.95|60.77|58.37|0
1659450900000|2022-08-02 14:35:00|61.35|58.95|61.7|59.3|62.11|59.71|60.65|58.25|0
1659451200000|2022-08-02 14:40:00|61.64|59.24|63.6|61.2|63.78|61.38|61.35|58.95|0
1659451500000|2022-08-02 14:45:00|63.9|61.5|64.14|61.74|64.14|61.74|62.46|60.06|0
1659451800000|2022-08-02 14:50:00|64.2|61.8|66.59|64.19|66.77|64.37|64.02|61.62|0
1659452100000|2022-08-02 14:55:00|66.52|64.12|64.62|62.22|66.59|64.19|64.26|61.86|0
1659452400000|2022-08-02 15:00:00|64.68|62.28|62.86|60.46|65.83|63.43|62.74|60.34|0
1659452700000|2022-08-02 15:05:00|62.98|60.58|62.5|60.1|63.16|60.76|62.02|59.62|0
1659453000000|2022-08-02 15:10:00|62.56|60.16|61.33|58.93|62.56|60.16|61.33|58.93|0
1659453300000|2022-08-02 15:15:00|61.39|58.99|61.86|59.46|62.28|59.88|60.92|58.52|0
1659453600000|2022-08-02 15:20:00|61.81|59.41|61.63|59.23|61.98|59.58|60.86|58.46|0
1659453900000|2022-08-02 15:25:00|61.69|59.29|62.03|59.63|62.33|59.93|60.91|58.51|0
1659454200000|2022-08-02 15:30:00|62.09|59.69|60.85|58.45|62.15|59.75|59.91|57.51|0
1659454500000|2022-08-02 15:35:00|60.79|58.39|62.45|60.05|62.63|60.23|60.79|58.39|0
1659454800000|2022-08-02 15:40:00|62.39|59.99|63.17|60.77|63.59|61.19|62.09|59.69|0
1659455100000|2022-08-02 15:45:00|63.29|60.89|63.22|60.82|63.35|60.95|62.44|60.04|0
1659455400000|2022-08-02 15:50:00|63.28|60.88|63.1|60.7|63.34|60.94|62.74|60.34|0
1659455700000|2022-08-02 15:55:00|63.16|60.76|62.68|60.28|63.58|61.18|62.5|60.1|0
1659456000000|2022-08-02 16:00:00|62.8|60.4|63.06|60.66|63.4|61|61.92|59.52|0
1659456300000|2022-08-02 16:05:00|62.94|60.54|62.46|60.06|63.06|60.66|62.46|60.06|0
1659456600000|2022-08-02 16:10:00|62.58|60.18|63.2|60.8|63.39|60.99|62.18|59.78|0
1659456900000|2022-08-02 16:15:00|63.26|60.86|63.4|61|64.81|62.41|62.91|60.51|0
1659457200000|2022-08-02 16:20:00|63.46|61.06|64.38|61.98|64.44|62.04|63.21|60.81|0
1659457500000|2022-08-02 16:25:00|64.44|62.04|64.56|62.16|64.56|62.16|63.88|61.48|0
1659457800000|2022-08-02 16:30:00|64.62|62.22|64.31|61.91|64.75|62.35|63.88|61.48|0
1659458100000|2022-08-02 16:35:00|64.37|61.97|65.12|62.72|65.18|62.78|63.88|61.48|0
1659458400000|2022-08-02 16:40:00|64.99|62.59|65.62|63.22|65.62|63.22|64.87|62.47|0
1659458700000|2022-08-02 16:45:00|65.49|63.09|65.37|62.97|65.49|63.09|64.74|62.34|0
1659459000000|2022-08-02 16:50:00|65.3|62.9|65.55|63.15|65.74|63.34|64.74|62.34|0
1659459300000|2022-08-02 16:55:00|65.49|63.09|64.86|62.46|65.61|63.21|64.55|62.15|0
1659459600000|2022-08-02 17:00:00|64.8|62.4|64.18|61.78|64.86|62.46|63.5|61.1|0
1659459900000|2022-08-02 17:05:00|64.15|61.75|64.05|61.65|64.3|61.9|63.07|60.67|0
1659460200000|2022-08-02 17:10:00|63.99|61.59|63.93|61.53|64.3|61.9|63.62|61.22|0
1659460500000|2022-08-02 17:15:00|63.99|61.59|63.74|61.34|64.24|61.84|63.74|61.34|0
1659460800000|2022-08-02 17:20:00|63.68|61.28|62.28|59.88|63.8|61.4|62.28|59.88|0
1659461100000|2022-08-02 17:25:00|62.22|59.82|60.3|57.9|62.4|60|59.89|57.49|0
1659461400000|2022-08-02 17:30:00|60.19|57.79|59.37|56.97|60.19|57.79|56.77|54.37|0
1659461700000|2022-08-02 17:35:00|59.19|56.79|58.67|56.27|59.77|57.37|58.21|55.81|0
1659462000000|2022-08-02 17:40:00|58.73|56.33|59.33|56.93|59.59|57.19|58.36|55.96|0
1659462300000|2022-08-02 17:45:00|59.3|56.9|58.1|55.7|59.59|57.19|57.93|55.53|0
1659462600000|2022-08-02 17:50:00|57.93|55.53|60.43|58.03|60.43|58.03|56.6|54.2|0
1659462900000|2022-08-02 17:55:00|60.37|57.97|60.43|58.03|60.6|58.2|59.85|57.45|0
1659463200000|2022-08-02 18:00:00|60.31|57.91|60.22|57.82|60.78|58.38|59.56|57.16|0
1659463500000|2022-08-02 18:05:00|60.19|57.79|62.43|60.03|62.43|60.03|59.96|57.56|0
1659463800000|2022-08-02 18:10:00|62.37|59.97|61.77|59.37|62.49|60.09|61.42|59.02|0
1659464100000|2022-08-02 18:15:00|61.71|59.31|61|58.6|61.77|59.37|60.71|58.31|0
1659464400000|2022-08-02 18:20:00|61.06|58.66|61.89|59.49|62.48|60.08|60.77|58.37|0
1659464700000|2022-08-02 18:25:00|62.01|59.61|62.36|59.96|62.54|60.14|61.77|59.37|0
1659465000000|2022-08-02 18:30:00|62.24|59.84|62.9|60.5|63.38|60.98|62.12|59.72|0
1659465300000|2022-08-02 18:35:00|62.84|60.44|61.88|59.48|62.9|60.5|61.47|59.07|0
1659465600000|2022-08-02 18:40:00|61.94|59.54|62.3|59.9|62.6|60.2|61.94|59.54|0
1659465900000|2022-08-02 18:45:00|62.18|59.78|62|59.6|62.18|59.78|60.41|58.01|0
1659466200000|2022-08-02 18:50:00|62.06|59.66|61.05|58.65|62.65|60.25|60.35|57.95|0
1659466500000|2022-08-02 18:55:00|60.93|58.53|60.41|58.01|61.05|58.65|59.71|57.31|0
1659466800000|2022-08-02 19:00:00|60.35|57.95|60.75|58.35|61.17|58.77|60.17|57.77|0
1659467100000|2022-08-02 19:05:00|60.7|58.3|60.11|57.71|61.11|58.71|59.94|57.54|0
1659467400000|2022-08-02 19:10:00|60.05|57.65|60.28|57.88|60.4|58|59.3|56.9|0
1659467700000|2022-08-02 19:15:00|60.34|57.94|58.44|56.04|60.63|58.23|57.99|55.59|0
1659468000000|2022-08-02 19:20:00|58.27|55.87|58.27|55.87|58.95|56.55|57.87|55.47|0
1659468300000|2022-08-02 19:25:00|58.33|55.93|60.05|57.65|60.22|57.82|58.21|55.81|0
1659468600000|2022-08-02 19:30:00|59.87|57.47|59.99|57.59|60.22|57.82|59.12|56.72|0
1659468900000|2022-08-02 19:35:00|60.1|57.7|60.16|57.76|61.39|58.99|59.93|57.53|0
1659469200000|2022-08-02 19:40:00|60.27|57.87|60.27|57.87|60.27|57.87|59.29|56.89|0
1659469500000|2022-08-02 19:45:00|60.39|57.99|58.77|56.37|60.39|57.99|58.37|55.97|0
1659469800000|2022-08-02 19:50:00|58.89|56.49|57.86|55.46|59|56.6|57.75|55.35|0
1659470100000|2022-08-02 19:55:00|57.69|55.29|57.3|54.9|57.92|55.52|56.79|54.39|0
1659470400000|2022-08-02 20:00:00|57.19|54.79|57.18|54.78|57.58|55.18|57.18|54.78|0
1659470700000|2022-08-02 20:05:00|57.24|54.84|56.79|54.39|57.3|54.9|56.18|53.78|0
1659471000000|2022-08-02 20:10:00|56.85|54.45|56.9|54.5|56.9|54.5|56.35|53.95|0
1659471300000|2022-08-02 20:15:00|57.02|54.22|56.65|53.85|57.13|54.33|56.65|53.85|0
1659471600000|2022-08-02 20:20:00|56.71|53.91|57.4|54.6|57.56|54.76|56.43|53.63|0
1659471900000|2022-08-02 20:25:00|57.45|54.65|57.28|54.48|57.56|54.76|57.17|54.37|0
1659472200000|2022-08-02 20:30:00|57.34|54.54|57.39|54.59|57.5|54.7|57.28|54.48|0
1659472500000|2022-08-02 20:35:00|57.42|54.62|57.34|54.54|57.5|54.7|57.34|54.54|0
1659472800000|2022-08-02 20:40:00|57.39|54.59|57.89|55.09|58.03|55.23|57.28|54.48|0
1659473100000|2022-08-02 20:45:00|57.84|55.04|58.29|55.49|58.4|55.6|57.84|55.04|0
1659473400000|2022-08-02 20:50:00|58.31|55.51|58.37|55.57|58.37|55.57|58.17|55.37|0
1659473700000|2022-08-02 20:55:00|58.4|55.6|58.59|55.79|58.71|55.91|58.2|55.4|0
1659474000000|2022-08-02 21:00:00|58.45|55.65|58.41|55.61|58.53|55.73|58.4|55.6|0
1659474300000|2022-08-02 21:05:00|58.42|55.62|58.52|55.72|58.53|55.73|58.42|55.62|0
1659474600000|2022-08-02 21:10:00|58.53|55.73|58.58|55.78|58.59|55.79|58.53|55.73|0
1659474900000|2022-08-02 21:15:00|58.57|55.77|58.66|55.86|58.69|55.89|58.57|55.77|0
1659475200000|2022-08-02 21:20:00|58.65|55.85|58.69|55.89|58.7|55.9|58.65|55.85|0
1659475500000|2022-08-02 21:25:00|58.67|55.87|58.65|55.85|58.67|55.87|58.57|55.77|0
1659475800000|2022-08-02 21:30:00|58.64|55.84|58.64|55.84|58.68|55.88|58.61|55.81|0
1659476100000|2022-08-02 21:35:00|58.65|55.85|58.64|55.84|58.66|55.86|58.57|55.77|0
1659476400000|2022-08-02 21:40:00|58.65|55.85|58.68|55.88|58.76|55.96|58.64|55.84|0
1659476700000|2022-08-02 21:45:00|58.66|55.86|58.69|55.89|58.69|55.89|58.6|55.8|0
1659477000000|2022-08-02 21:50:00|58.68|55.88|58.67|55.87|58.75|55.95|58.59|55.79|0
1659477300000|2022-08-02 21:55:00|58.65|55.85|58.73|55.93|58.75|55.95|58.6|55.8|0
1659477600000|2022-08-02 22:00:00|58.91|56.11|58.94|56.14|59.51|56.71|58.91|56.11|0
1659477900000|2022-08-02 22:05:00|59|56.2|59.68|56.88|59.74|56.94|58.88|56.08|0
1659478200000|2022-08-02 22:10:00|59.8|57|59.11|56.31|59.8|57|59.05|56.25|0
1659478500000|2022-08-02 22:15:00|59.16|56.36|59.22|56.42|59.39|56.59|59.11|56.31|0
1659478800000|2022-08-02 22:20:00|59.19|56.39|58.59|55.79|59.33|56.53|58.59|55.79|0
1659479100000|2022-08-02 22:25:00|58.53|55.73|58.82|56.02|59.04|56.24|58.53|55.73|0
1659479400000|2022-08-02 22:30:00|58.93|56.13|59.27|56.47|59.33|56.53|58.87|56.07|0
1659479700000|2022-08-02 22:35:00|59.33|56.53|59.73|56.93|59.96|57.16|59.33|56.53|0
1659480000000|2022-08-02 22:40:00|59.67|56.87|59.84|57.04|59.9|57.1|59.67|56.87|0
1659480300000|2022-08-02 22:45:00|59.9|57.1|59.61|56.81|59.96|57.16|59.44|56.64|0
1659480600000|2022-08-02 22:50:00|59.55|56.75|59.72|56.92|59.84|57.04|59.55|56.75|0
1659480900000|2022-08-02 22:55:00|59.78|56.98|59.17|56.37|59.78|56.98|59.09|56.29|0
1659481200000|2022-08-02 23:00:00|59.15|56.35|59.09|56.29|59.15|56.35|58.86|56.06|0
1659481500000|2022-08-02 23:05:00|59.15|56.35|59.32|56.52|59.32|56.52|58.97|56.17|0
1659481800000|2022-08-02 23:10:00|59.26|56.46|59.2|56.4|59.54|56.74|59.14|56.34|0
1659482100000|2022-08-02 23:15:00|59.26|56.46|59.37|56.57|59.37|56.57|59.03|56.23|0
1659482400000|2022-08-02 23:20:00|59.31|56.51|59.25|56.45|59.37|56.57|59.2|56.4|0
1659482700000|2022-08-02 23:25:00|59.31|56.51|59.54|56.74|59.54|56.74|59.31|56.51|0
1659483000000|2022-08-02 23:30:00|59.56|56.76|59.22|56.42|59.56|56.76|59.02|56.22|0
1659483300000|2022-08-02 23:35:00|59.19|56.39|58.51|55.71|59.31|56.51|58.34|55.54|0
1659483600000|2022-08-02 23:40:00|58.45|55.65|58.56|55.76|58.56|55.76|58.28|55.48|0
1659483900000|2022-08-02 23:45:00|58.51|55.71|58.28|55.48|58.56|55.76|58.22|55.42|0
1659484200000|2022-08-02 23:50:00|58.22|55.42|57.99|55.19|58.39|55.59|57.94|55.14|0
1659484500000|2022-08-02 23:55:00|57.94|55.14|57.94|55.14|58.05|55.25|57.77|54.97|0
1659484800000|2022-08-03 00:00:00|57.82|55.02|57.88|55.08|57.99|55.19|57.49|54.69|0
1659485100000|2022-08-03 00:05:00|57.77|54.97|58.35|55.55|58.78|55.98|57.77|54.97|0
1659485400000|2022-08-03 00:10:00|58.33|55.53|57.65|54.85|58.33|55.53|57.48|54.68|0
1659485700000|2022-08-03 00:15:00|57.71|54.91|58.15|55.35|58.32|55.52|57.48|54.68|0
1659486000000|2022-08-03 00:20:00|58.21|55.41|57.37|54.57|58.32|55.52|57.03|54.23|0
1659486300000|2022-08-03 00:25:00|57.42|54.62|56.92|54.12|57.42|54.62|56.76|53.96|0
1659486600000|2022-08-03 00:30:00|57.09|54.29|57.2|54.4|57.31|54.51|56.92|54.12|0
1659486900000|2022-08-03 00:35:00|57.17|54.37|57.39|54.59|57.64|54.84|56.97|54.17|0
1659487200000|2022-08-03 00:40:00|57.36|54.56|55.92|53.12|57.36|54.56|55.9|53.1|0
1659487500000|2022-08-03 00:45:00|56.03|53.23|56.22|53.42|56.31|53.51|55.92|53.12|0
1659487800000|2022-08-03 00:50:00|56.31|53.51|56.69|53.89|56.8|54|56.25|53.45|0
1659488100000|2022-08-03 00:55:00|56.64|53.84|57.08|54.28|57.13|54.33|56.5|53.7|0
1659488400000|2022-08-03 01:00:00|57.13|54.33|57.13|54.33|57.3|54.5|56.94|54.14|0
1659488700000|2022-08-03 01:05:00|57.08|54.28|57.58|54.78|57.58|54.78|57.05|54.25|0
1659489000000|2022-08-03 01:10:00|57.69|54.89|57.8|55|57.86|55.06|57.57|54.77|0
1659489300000|2022-08-03 01:15:00|57.85|55.05|58.3|55.5|58.59|55.79|57.85|55.05|0
1659489600000|2022-08-03 01:20:00|58.27|55.47|58.08|55.28|58.53|55.73|58.08|55.28|0
1659489900000|2022-08-03 01:25:00|58.02|55.22|58.07|55.27|58.24|55.44|57.79|54.99|0
1659490200000|2022-08-03 01:30:00|58.13|55.33|58.81|56.01|58.86|56.06|57.88|55.08|0
1659490500000|2022-08-03 01:35:00|58.83|56.03|58.3|55.5|58.86|56.06|58.13|55.33|0
1659490800000|2022-08-03 01:40:00|58.32|55.52|58.69|55.89|58.92|56.12|58.13|55.33|0
1659491100000|2022-08-03 01:45:00|58.75|55.95|58.52|55.72|58.97|56.17|58.29|55.49|0
1659491400000|2022-08-03 01:50:00|58.58|55.78|58.86|56.06|59.37|56.57|58.58|55.78|0
1659491700000|2022-08-03 01:55:00|58.8|56|58.86|56.06|59|56.2|58.74|55.94|0
1659492000000|2022-08-03 02:00:00|58.91|56.11|59.57|56.77|59.88|57.08|58.86|56.06|0
1659492300000|2022-08-03 02:05:00|59.62|56.82|59.37|56.57|59.77|56.97|59.37|56.57|0
1659492600000|2022-08-03 02:10:00|59.42|56.62|59.25|56.45|59.42|56.62|59.14|56.34|0
1659492900000|2022-08-03 02:15:00|59.19|56.39|58.96|56.16|59.25|56.45|58.96|56.16|0
1659493200000|2022-08-03 02:20:00|59.02|56.22|58.68|55.88|59.08|56.28|58.68|55.88|0
1659493500000|2022-08-03 02:25:00|58.73|55.93|58.67|55.87|58.85|56.05|58.5|55.7|0
1659493800000|2022-08-03 02:30:00|58.73|55.93|58.9|56.1|59.07|56.27|58.73|55.93|0
1659494100000|2022-08-03 02:35:00|58.84|56.04|59.01|56.21|59.01|56.21|58.79|55.99|0
1659494400000|2022-08-03 02:40:00|59.07|56.27|58.67|55.87|59.24|56.44|58.67|55.87|0
1659494700000|2022-08-03 02:45:00|58.73|55.93|58.72|55.92|58.9|56.1|58.5|55.7|0
1659495000000|2022-08-03 02:50:00|58.67|55.87|58.84|56.04|58.84|56.04|58.38|55.58|0
1659495300000|2022-08-03 02:55:00|58.89|56.09|59.18|56.38|59.35|56.55|58.89|56.09|0
1659495600000|2022-08-03 03:00:00|59.23|56.43|59.46|56.66|59.63|56.83|59.17|56.37|0
1659495900000|2022-08-03 03:05:00|59.4|56.6|59.29|56.49|59.52|56.72|59.17|56.37|0
1659496200000|2022-08-03 03:10:00|59.34|56.54|59.29|56.49|59.46|56.66|59.29|56.49|0
1659496500000|2022-08-03 03:15:00|59.31|56.51|59.11|56.31|59.63|56.83|59.06|56.26|0
1659496800000|2022-08-03 03:20:00|59.05|56.25|59.22|56.42|59.51|56.71|58.97|56.17|0
1659497100000|2022-08-03 03:25:00|59.28|56.48|59.17|56.37|59.57|56.77|59.17|56.37|0
1659497400000|2022-08-03 03:30:00|59.11|56.31|58.88|56.08|59.11|56.31|58.77|55.97|0
1659497700000|2022-08-03 03:35:00|58.91|56.11|59.05|56.25|59.16|56.36|58.88|56.08|0
1659498000000|2022-08-03 03:40:00|59.08|56.28|59.1|56.3|59.25|56.45|58.93|56.13|0
1659498300000|2022-08-03 03:45:00|59.13|56.33|59.39|56.59|59.44|56.64|59.1|56.3|0
1659498600000|2022-08-03 03:50:00|59.41|56.61|59.1|56.3|59.5|56.7|59.1|56.3|0
1659498900000|2022-08-03 03:55:00|59.04|56.24|59.18|56.38|59.33|56.53|58.98|56.18|0
1659499200000|2022-08-03 04:00:00|59.15|56.35|59.61|56.81|59.61|56.81|58.98|56.18|0
1659499500000|2022-08-03 04:05:00|59.55|56.75|60.07|57.27|60.33|57.53|59.38|56.58|0
1659499800000|2022-08-03 04:10:00|60.01|57.21|59.72|56.92|60.16|57.36|59.64|56.84|0
1659500100000|2022-08-03 04:15:00|59.69|56.89|59.92|57.12|59.95|57.15|59.55|56.75|0
1659500400000|2022-08-03 04:20:00|59.95|57.15|59.83|57.03|60.07|57.27|59.83|57.03|0
1659500700000|2022-08-03 04:25:00|59.86|57.06|59.83|57.03|59.89|57.09|59.66|56.86|0
1659501000000|2022-08-03 04:30:00|59.89|57.09|59.72|56.92|59.89|57.09|59.54|56.74|0
1659501300000|2022-08-03 04:35:00|59.74|56.94|59.77|56.97|59.77|56.97|59.54|56.74|0
1659501600000|2022-08-03 04:40:00|59.74|56.94|59.83|57.03|59.83|57.03|59.66|56.86|0
1659501900000|2022-08-03 04:45:00|59.88|57.08|60|57.2|60.2|57.4|59.83|57.03|0
1659502200000|2022-08-03 04:50:00|60.06|57.26|59.71|56.91|60.06|57.26|59.42|56.62|0
1659502500000|2022-08-03 04:55:00|59.65|56.85|59.36|56.56|59.71|56.91|59.25|56.45|0
1659502800000|2022-08-03 05:00:00|59.42|56.62|59.53|56.73|59.76|56.96|59.42|56.62|0
1659503100000|2022-08-03 05:05:00|59.5|56.7|59.65|56.85|59.82|57.02|59.36|56.56|0
1659503400000|2022-08-03 05:10:00|59.62|56.82|60.05|57.25|60.05|57.25|59.53|56.73|0
1659503700000|2022-08-03 05:15:00|60.16|57.36|59.87|57.07|60.16|57.36|59.87|57.07|0
1659504000000|2022-08-03 05:20:00|59.81|57.01|60.27|57.47|60.28|57.48|59.81|57.01|0
1659504300000|2022-08-03 05:25:00|60.39|57.59|60.22|57.42|60.74|57.94|60.22|57.42|0
1659504600000|2022-08-03 05:30:00|60.21|57.41|60.68|57.88|60.74|57.94|60.18|57.38|0
1659504900000|2022-08-03 05:35:00|60.62|57.82|60.62|57.82|60.71|57.91|60.33|57.53|0
1659505200000|2022-08-03 05:40:00|60.65|57.85|60.44|57.64|60.73|57.93|60.44|57.64|0
1659505500000|2022-08-03 05:45:00|60.38|57.58|60.21|57.41|60.5|57.7|60.09|57.29|0
1659505800000|2022-08-03 05:50:00|60.27|57.47|60.29|57.49|60.5|57.7|60.21|57.41|0
1659506100000|2022-08-03 05:55:00|60.26|57.46|60.2|57.4|60.44|57.64|60.15|57.35|0
1659506400000|2022-08-03 06:00:00|60.26|57.46|60.2|57.4|60.67|57.87|60.09|57.29|0
1659506700000|2022-08-03 06:05:00|60.26|57.46|60.69|57.89|60.98|58.18|60.14|57.34|0
1659507000000|2022-08-03 06:10:00|60.72|57.92|60.6|57.8|60.84|58.04|60.55|57.75|0
1659507300000|2022-08-03 06:15:00|60.63|57.83|60.55|57.75|60.84|58.04|60.49|57.69|0
1659507600000|2022-08-03 06:20:00|60.49|57.69|60.2|57.4|60.54|57.74|60.11|57.31|0
1659507900000|2022-08-03 06:25:00|60.25|57.45|60.19|57.39|60.48|57.68|60.08|57.28|0
1659508200000|2022-08-03 06:30:00|60.25|57.45|60.02|57.22|60.28|57.48|59.9|57.1|0
1659508500000|2022-08-03 06:35:00|59.99|57.19|60.07|57.27|60.36|57.56|59.9|57.1|0
1659508800000|2022-08-03 06:40:00|60.13|57.33|59.73|56.93|60.19|57.39|59.67|56.87|0
1659509100000|2022-08-03 06:45:00|59.78|56.98|59.46|56.66|60.11|57.31|59.35|56.55|0
1659509400000|2022-08-03 06:50:00|58.7|55.9|59.14|56.34|59.19|56.39|58.7|55.9|0
1659509700000|2022-08-03 06:55:00|59.19|56.39|59.16|56.36|59.31|56.51|59.08|56.28|0
1659510000000|2022-08-03 07:00:00|59.13|56.33|58.7|55.9|59.44|56.64|58|55.2|0
1659510300000|2022-08-03 07:05:00|58.55|56.15|59.18|56.78|59.35|56.95|58.33|55.93|0
1659510600000|2022-08-03 07:10:00|59.24|56.84|58.49|56.09|59.58|57.18|58.38|55.98|0
1659510900000|2022-08-03 07:15:00|58.38|55.98|59.66|57.26|59.75|57.35|58.21|55.81|0
1659511200000|2022-08-03 07:20:00|59.75|57.35|60|57.6|60.32|57.92|59.57|57.17|0
1659511500000|2022-08-03 07:25:00|60.03|57.63|60.09|57.69|60.32|57.92|59.72|57.32|0
1659511800000|2022-08-03 07:30:00|60.06|57.66|59.63|57.23|60.32|57.92|59.57|57.17|0
1659512100000|2022-08-03 07:35:00|59.57|57.17|59.6|57.2|59.91|57.51|59.46|57.06|0
1659512400000|2022-08-03 07:40:00|59.65|57.25|59.11|56.71|59.68|57.28|58.99|56.59|0
1659512700000|2022-08-03 07:45:00|58.99|56.59|58.42|56.02|59.08|56.68|58.34|55.94|0
1659513000000|2022-08-03 07:50:00|58.37|55.97|58.93|56.53|58.96|56.56|58.37|55.97|0
1659513300000|2022-08-03 07:55:00|58.85|56.45|58.82|56.42|59.05|56.65|58.42|56.02|0
1659513600000|2022-08-03 08:00:00|58.87|56.47|58.82|56.42|59.33|56.93|58.7|56.3|0
1659513900000|2022-08-03 08:05:00|58.84|56.44|58.19|55.79|58.87|56.47|58.02|55.62|0
1659514200000|2022-08-03 08:10:00|58.16|55.76|58.3|55.9|58.47|56.07|57.8|55.4|0
1659514500000|2022-08-03 08:15:00|58.36|55.96|58.53|56.13|58.64|56.24|58.36|55.96|0
1659514800000|2022-08-03 08:20:00|58.58|56.18|59.38|56.98|59.44|57.04|58.53|56.13|0
1659515100000|2022-08-03 08:25:00|59.44|57.04|59.46|57.06|59.67|57.27|59.32|56.92|0
1659515400000|2022-08-03 08:30:00|59.49|57.09|60.04|57.64|60.13|57.73|59.49|57.09|0
1659515700000|2022-08-03 08:35:00|60.01|57.61|59.75|57.35|60.01|57.61|59.6|57.2|0
1659516000000|2022-08-03 08:40:00|59.72|57.32|59.98|57.58|59.98|57.58|59.55|57.15|0
1659516300000|2022-08-03 08:45:00|60.06|57.66|59.89|57.49|60.06|57.66|59.77|57.37|0
1659516600000|2022-08-03 08:50:00|59.92|57.52|60.23|57.83|60.29|57.89|59.69|57.29|0
1659516900000|2022-08-03 08:55:00|60.2|57.8|59.89|57.49|60.41|58.01|59.89|57.49|0
1659517200000|2022-08-03 09:00:00|59.94|57.54|60.06|57.66|60.17|57.77|59.68|57.28|0
1659517500000|2022-08-03 09:05:00|60.08|57.68|60.34|57.94|60.4|58|59.91|57.51|0
1659517800000|2022-08-03 09:10:00|60.29|57.89|61.45|59.05|61.57|59.17|60.26|57.86|0
1659518100000|2022-08-03 09:15:00|61.51|59.11|62.8|60.4|62.8|60.4|61.28|58.88|0
1659518400000|2022-08-03 09:20:00|62.77|60.37|62.02|59.62|62.8|60.4|61.91|59.51|0
1659518700000|2022-08-03 09:25:00|62.08|59.68|61.84|59.44|62.08|59.68|61.67|59.27|0
1659519000000|2022-08-03 09:30:00|61.87|59.47|62.26|59.86|62.26|59.86|61.67|59.27|0
1659519300000|2022-08-03 09:35:00|62.2|59.8|62.02|59.62|62.32|59.92|61.96|59.56|0
1659519600000|2022-08-03 09:40:00|62.14|59.74|61.66|59.26|62.14|59.74|61.54|59.14|0
1659519900000|2022-08-03 09:45:00|61.63|59.23|61.37|58.97|61.66|59.26|61.25|58.85|0
1659520200000|2022-08-03 09:50:00|61.34|58.94|61.42|59.02|61.66|59.26|61.31|58.91|0
1659520500000|2022-08-03 09:55:00|61.39|58.99|61.3|58.9|61.42|59.02|61.25|58.85|0
1659520800000|2022-08-03 10:00:00|61.27|58.87|61.27|58.87|61.54|59.14|61.18|58.78|0
1659521100000|2022-08-03 10:05:00|61.3|58.9|61.36|58.96|61.54|59.14|61.15|58.75|0
1659521400000|2022-08-03 10:10:00|61.33|58.93|61.92|59.52|62.07|59.67|61.33|58.93|0
1659521700000|2022-08-03 10:15:00|61.89|59.49|61.12|58.72|61.95|59.55|61|58.6|0
1659522000000|2022-08-03 10:20:00|61.06|58.66|60.88|58.48|61.18|58.78|60.83|58.43|0
1659522300000|2022-08-03 10:25:00|60.94|58.54|61|58.6|61.18|58.78|60.83|58.43|0
1659522600000|2022-08-03 10:30:00|61.06|58.66|61.14|58.74|61.29|58.89|60.97|58.57|0
1659522900000|2022-08-03 10:35:00|61.17|58.77|61.11|58.71|61.41|59.01|60.91|58.51|0
1659523200000|2022-08-03 10:40:00|61.05|58.65|60.7|58.3|61.17|58.77|60.61|58.21|0
1659523500000|2022-08-03 10:45:00|60.76|58.36|60.99|58.59|61.11|58.71|60.64|58.24|0
1659523800000|2022-08-03 10:50:00|61.02|58.62|61.05|58.65|61.11|58.71|60.7|58.3|0
1659524100000|2022-08-03 10:55:00|60.99|58.59|61.22|58.82|61.28|58.88|60.76|58.36|0
1659524400000|2022-08-03 11:00:00|61.16|58.76|61.75|59.35|61.78|59.38|60.87|58.47|0
1659524700000|2022-08-03 11:05:00|61.69|59.29|62.4|60|62.4|60|61.69|59.29|0
1659525000000|2022-08-03 11:10:00|62.37|59.97|62.4|60|62.52|60.12|62.16|59.76|0
1659525300000|2022-08-03 11:15:00|62.43|60.03|62.28|59.88|62.52|60.12|62.22|59.82|0
1659525600000|2022-08-03 11:20:00|62.22|59.82|62.1|59.7|62.28|59.88|61.92|59.52|0
1659525900000|2022-08-03 11:25:00|62.13|59.73|62.69|60.29|62.75|60.35|61.98|59.58|0
1659526200000|2022-08-03 11:30:00|62.63|60.23|61.86|59.46|62.81|60.41|61.74|59.34|0
1659526500000|2022-08-03 11:35:00|61.8|59.4|61.44|59.04|61.98|59.58|61.33|58.93|0
1659526800000|2022-08-03 11:40:00|61.38|58.98|61.5|59.1|61.56|59.16|61.15|58.75|0
1659527100000|2022-08-03 11:45:00|61.56|59.16|61.79|59.39|61.85|59.45|61.32|58.92|0
1659527400000|2022-08-03 11:50:00|61.85|59.45|62.29|59.89|62.29|59.89|61.79|59.39|0
1659527700000|2022-08-03 11:55:00|62.33|59.93|62.23|59.83|62.39|59.99|62.09|59.69|0
1659528000000|2022-08-03 12:00:00|62.2|59.8|62.5|60.1|62.56|60.16|62.09|59.69|0
1659528300000|2022-08-03 12:05:00|62.44|60.04|62.02|59.62|62.44|60.04|61.67|59.27|0
1659528600000|2022-08-03 12:10:00|61.96|59.56|63.34|60.94|63.34|60.94|61.96|59.56|0
1659528900000|2022-08-03 12:15:00|63.46|61.06|63.64|61.24|63.64|61.24|63.24|60.84|0
1659529200000|2022-08-03 12:20:00|63.7|61.3|63.79|61.39|64.06|61.66|63.15|60.75|0
1659529500000|2022-08-03 12:25:00|63.73|61.33|63.85|61.45|64.03|61.63|63.67|61.27|0
1659529800000|2022-08-03 12:30:00|63.91|61.51|64.15|61.75|64.33|61.93|63.78|61.38|0
1659530100000|2022-08-03 12:35:00|64.18|61.78|63.66|61.26|64.39|61.99|63.66|61.26|0
1659530400000|2022-08-03 12:40:00|63.69|61.29|64.14|61.74|64.2|61.8|63.69|61.29|0
1659530700000|2022-08-03 12:45:00|64.2|61.8|64.32|61.92|64.57|62.17|63.9|61.5|0
1659531000000|2022-08-03 12:50:00|64.26|61.86|64.47|62.07|64.5|62.1|64.02|61.62|0
1659531300000|2022-08-03 12:55:00|64.44|62.04|64.14|61.74|64.99|62.59|64.14|61.74|0
1659531600000|2022-08-03 13:00:00|64.23|61.83|64.2|61.8|64.32|61.92|64.02|61.62|0
1659531900000|2022-08-03 13:05:00|64.16|61.76|63.65|61.25|64.32|61.92|63.41|61.01|0
1659532200000|2022-08-03 13:10:00|63.71|61.31|64.07|61.67|64.25|61.85|63.71|61.31|0
1659532500000|2022-08-03 13:15:00|64.13|61.73|63.41|61.01|64.13|61.73|63.38|60.98|0
1659532800000|2022-08-03 13:20:00|63.47|61.07|63.52|61.12|63.71|61.31|63.34|60.94|0
1659533100000|2022-08-03 13:25:00|63.46|61.06|63.28|60.88|63.7|61.3|63.22|60.82|0
1659533400000|2022-08-03 13:30:00|63.76|61.36|63.7|61.3|64.92|62.52|62.68|60.28|0
1659533700000|2022-08-03 13:35:00|63.88|61.48|65.96|63.56|66.71|64.31|63.88|61.48|0
1659534000000|2022-08-03 13:40:00|66.08|63.68|63.68|61.28|66.27|63.87|63.5|61.1|0
1659534300000|2022-08-03 13:45:00|63.83|61.43|64.35|61.95|64.47|62.07|62.36|59.96|0
1659534600000|2022-08-03 13:50:00|64.53|62.13|64.9|62.5|65.03|62.63|63.8|61.4|0
1659534900000|2022-08-03 13:55:00|64.96|62.56|65.36|62.96|65.52|63.12|64.65|62.25|0
1659535200000|2022-08-03 14:00:00|64.59|62.19|66.32|63.92|66.51|64.11|63.5|61.1|0
1659535500000|2022-08-03 14:05:00|66.45|64.05|66.82|64.42|67.39|64.99|66.45|64.05|0
1659535800000|2022-08-03 14:10:00|66.95|64.55|66.83|64.43|68.02|65.62|66.58|64.18|0
1659536100000|2022-08-03 14:15:00|67.02|64.62|63.81|61.41|67.27|64.87|63.38|60.98|0
1659536400000|2022-08-03 14:20:00|63.68|61.28|63.93|61.53|64.17|61.77|63.44|61.04|0
1659536700000|2022-08-03 14:25:00|64.05|61.65|65.64|63.24|65.95|63.55|63.74|61.34|0
1659537000000|2022-08-03 14:30:00|65.52|63.12|63.92|61.52|66.14|63.74|63.56|61.16|0
1659537300000|2022-08-03 14:35:00|64.04|61.64|63.5|61.1|64.1|61.7|62.12|59.72|0
1659537600000|2022-08-03 14:40:00|63.44|61.04|64.07|61.67|64.26|61.86|61.31|58.91|0
1659537900000|2022-08-03 14:45:00|64.01|61.61|65.61|63.21|65.85|63.45|63.89|61.49|0
1659538200000|2022-08-03 14:50:00|65.67|63.27|64.86|62.46|65.85|63.45|64.74|62.34|0
1659538500000|2022-08-03 14:55:00|65.05|62.65|65.14|62.74|65.6|63.2|64.65|62.25|0
1659538800000|2022-08-03 15:00:00|65.39|62.99|65.26|62.86|66.2|63.8|64.71|62.31|0
1659539100000|2022-08-03 15:05:00|65.29|62.89|66.32|63.92|66.32|63.92|65.2|62.8|0
1659539400000|2022-08-03 15:10:00|66.38|63.98|67.13|64.73|67.83|65.43|66.01|63.61|0
1659539700000|2022-08-03 15:15:00|67.07|64.67|66.07|63.67|67.67|65.27|66|63.6|0
1659540000000|2022-08-03 15:20:00|66.13|63.73|66.94|64.54|67.19|64.79|66.06|63.66|0
1659540300000|2022-08-03 15:25:00|67|64.6|67.35|64.95|68.08|65.68|66.88|64.48|0
1659540600000|2022-08-03 15:30:00|67.32|64.92|66.75|64.35|69.06|66.66|66.69|64.29|0
1659540900000|2022-08-03 15:35:00|66.81|64.41|68.14|65.74|68.15|65.75|66.81|64.41|0
1659541200000|2022-08-03 15:40:00|68.46|66.06|68.33|65.93|68.78|66.38|68.08|65.68|0
1659541500000|2022-08-03 15:45:00|68.4|66|68.33|65.93|69.1|66.7|68.21|65.81|0
1659541800000|2022-08-03 15:50:00|68.46|66.06|68.27|65.87|68.46|66.06|67.25|64.85|0
1659542100000|2022-08-03 15:55:00|68.2|65.8|69.16|66.76|69.42|67.02|68.2|65.8|0
1659542400000|2022-08-03 16:00:00|69.23|66.83|69.16|66.76|69.29|66.89|68.58|66.18|0
1659542700000|2022-08-03 16:05:00|69.23|66.83|68.58|66.18|69.48|67.08|68.39|65.99|0
1659543000000|2022-08-03 16:10:00|68.52|66.12|68.32|65.92|68.77|66.37|67.69|65.29|0
1659543300000|2022-08-03 16:15:00|68.39|65.99|68.39|65.99|68.39|65.99|67.43|65.03|0
1659543600000|2022-08-03 16:20:00|68.32|65.92|69.41|67.01|69.54|67.14|68.32|65.92|0
1659543900000|2022-08-03 16:25:00|69.35|66.95|68.7|66.3|69.48|67.08|68.64|66.24|0
1659544200000|2022-08-03 16:30:00|68.77|66.37|70.45|68.05|70.45|68.05|68.7|66.3|0
1659544500000|2022-08-03 16:35:00|70.39|67.99|70.65|68.25|71.17|68.77|70.19|67.79|0
1659544800000|2022-08-03 16:40:00|70.58|68.18|70.72|68.32|72.24|69.84|70.38|67.98|0
1659545100000|2022-08-03 16:45:00|70.65|68.25|72.04|69.64|72.04|69.64|70.59|68.19|0
1659545400000|2022-08-03 16:50:00|71.97|69.57|71.64|69.24|72.24|69.84|71.51|69.11|0
1659545700000|2022-08-03 16:55:00|71.57|69.17|71.37|68.97|72.04|69.64|71.31|68.91|0
1659546000000|2022-08-03 17:00:00|71.5|69.1|72.5|70.1|72.5|70.1|71.44|69.04|0
1659546300000|2022-08-03 17:05:00|72.57|70.17|72.23|69.83|72.57|70.17|71.9|69.5|0
1659546600000|2022-08-03 17:10:00|72.36|69.96|71.73|69.33|72.36|69.96|71.5|69.1|0
1659546900000|2022-08-03 17:15:00|71.76|69.36|71.3|68.9|71.96|69.56|71.3|68.9|0
1659547200000|2022-08-03 17:20:00|71.23|68.83|71.43|69.03|71.69|69.29|70.51|68.11|0
1659547500000|2022-08-03 17:25:00|71.49|69.09|72.16|69.76|72.36|69.96|71.3|68.9|0
1659547800000|2022-08-03 17:30:00|72.22|69.82|72.49|70.09|72.56|70.16|71.89|69.49|0
1659548100000|2022-08-03 17:35:00|72.36|69.96|71.55|69.15|72.45|70.05|71.29|68.89|0
1659548400000|2022-08-03 17:40:00|71.49|69.09|71.88|69.48|72.02|69.62|70.89|68.49|0
1659548700000|2022-08-03 17:45:00|71.82|69.42|72.11|69.71|72.11|69.71|71.02|68.62|0
1659549000000|2022-08-03 17:50:00|72.15|69.75|72.61|70.21|72.68|70.28|72.02|69.62|0
1659549300000|2022-08-03 17:55:00|72.55|70.15|72.08|69.68|72.61|70.21|71.55|69.15|0
1659549600000|2022-08-03 18:00:00|72.01|69.61|72.21|69.81|72.48|70.08|71.28|68.88|0
1659549900000|2022-08-03 18:05:00|72.28|69.88|72.34|69.94|72.54|70.14|71.88|69.48|0
1659550200000|2022-08-03 18:10:00|72.41|70.01|72.67|70.27|72.94|70.54|72.01|69.61|0
1659550500000|2022-08-03 18:15:00|72.64|70.24|73.34|70.94|73.34|70.94|72.41|70.01|0
1659550800000|2022-08-03 18:20:00|73.28|70.88|73.55|71.15|73.75|71.35|73.21|70.81|0
1659551100000|2022-08-03 18:25:00|73.61|71.21|73|70.6|73.75|71.35|72.87|70.47|0
1659551400000|2022-08-03 18:30:00|73.07|70.67|73|70.6|73.54|71.14|72.73|70.33|0
1659551700000|2022-08-03 18:35:00|72.93|70.53|72.53|70.13|73.41|71.01|72.53|70.13|0
1659552000000|2022-08-03 18:40:00|72.6|70.2|72.26|69.86|72.93|70.53|71.53|69.13|0
1659552300000|2022-08-03 18:45:00|72.33|69.93|72.86|70.46|73.06|70.66|71.73|69.33|0
1659552600000|2022-08-03 18:50:00|72.66|70.26|73.13|70.73|73.33|70.93|72.33|69.93|0
1659552900000|2022-08-03 18:55:00|73.2|70.8|72.79|70.39|73.47|71.07|72.62|70.22|0
1659553200000|2022-08-03 19:00:00|72.66|70.26|73.6|71.2|73.8|71.4|72.25|69.85|0
1659553500000|2022-08-03 19:05:00|73.8|71.4|73.12|70.72|74.14|71.74|73.06|70.66|0
1659553800000|2022-08-03 19:10:00|73.06|70.66|72.78|70.38|73.19|70.79|72.25|69.85|0
1659554100000|2022-08-03 19:15:00|72.65|70.25|72.85|70.45|73.12|70.72|72.11|69.71|0
1659554400000|2022-08-03 19:20:00|72.92|70.52|72.85|70.45|73.19|70.79|72.58|70.18|0
1659554700000|2022-08-03 19:25:00|72.71|70.31|72.71|70.31|72.85|70.45|72.31|69.91|0
1659555000000|2022-08-03 19:30:00|72.64|70.24|73.38|70.98|73.38|70.98|72.51|70.11|0
1659555300000|2022-08-03 19:35:00|73.45|71.05|73.52|71.12|73.86|71.46|73.18|70.78|0
1659555600000|2022-08-03 19:40:00|73.58|71.18|74.81|72.41|74.94|72.54|73.25|70.85|0
1659555900000|2022-08-03 19:45:00|74.53|72.13|73.07|70.67|75.3|72.9|72.87|70.47|0
1659556200000|2022-08-03 19:50:00|73.14|70.74|73.21|70.81|73.95|71.55|72.94|70.54|0
1659556500000|2022-08-03 19:55:00|73.27|70.87|70.54|68.14|73.27|70.87|70.34|67.94|0
1659556800000|2022-08-03 20:00:00|70.93|68.53|70.14|67.74|70.93|68.53|69.82|67.42|0
1659557100000|2022-08-03 20:05:00|70.08|67.68|68.67|66.27|70.34|67.94|68.6|66.2|0
1659557400000|2022-08-03 20:10:00|68.73|66.33|68.92|66.52|69.12|66.72|68.73|66.33|0
1659557700000|2022-08-03 20:15:00|69.12|66.32|68.93|66.13|69.12|66.32|68.93|66.13|0
1659558000000|2022-08-03 20:20:00|68.86|66.06|68.41|65.61|68.86|66.06|68.41|65.61|0
1659558300000|2022-08-03 20:25:00|68.44|65.64|68.66|65.86|68.66|65.86|68.34|65.54|0
1659558600000|2022-08-03 20:30:00|68.86|66.06|68.73|65.93|69.05|66.25|68.63|65.83|0
1659558900000|2022-08-03 20:35:00|68.79|65.99|68.98|66.18|69.12|66.32|68.73|65.93|0
1659559200000|2022-08-03 20:40:00|69.02|66.22|69.24|66.44|69.31|66.51|68.98|66.18|0
1659559500000|2022-08-03 20:45:00|69.18|66.38|69.05|66.25|69.18|66.38|68.98|66.18|0
1659559800000|2022-08-03 20:50:00|69.11|66.31|68.98|66.18|69.17|66.37|68.98|66.18|0
1659560100000|2022-08-03 20:55:00|68.95|66.15|68.81|66.01|68.98|66.18|68.72|65.92|0
1659560400000|2022-08-03 21:00:00|68.84|66.04|68.98|66.18|69|66.2|68.84|66.04|0
1659560700000|2022-08-03 21:05:00|68.99|66.19|68.83|66.03|68.99|66.19|68.83|66.03|0
1659561000000|2022-08-03 21:10:00|68.84|66.04|68.82|66.02|68.87|66.07|68.8|66|0
1659561300000|2022-08-03 21:15:00|68.81|66.01|68.75|65.95|68.86|66.06|68.72|65.92|0
1659561600000|2022-08-03 21:20:00|68.77|65.97|68.89|66.09|68.89|66.09|68.7|65.9|0
1659561900000|2022-08-03 21:25:00|68.91|66.11|68.97|66.17|69|66.2|68.87|66.07|0
1659562200000|2022-08-03 21:30:00|68.96|66.16|68.96|66.16|69.01|66.21|68.96|66.16|0
1659562500000|2022-08-03 21:35:00|68.98|66.18|68.96|66.16|68.98|66.18|68.96|66.16|0
1659562800000|2022-08-03 21:40:00|68.95|66.15|68.99|66.19|69|66.2|68.92|66.12|0
1659563100000|2022-08-03 21:45:00|69|66.2|68.92|66.12|69.01|66.21|68.92|66.12|0
1659563400000|2022-08-03 21:50:00|68.84|66.04|68.84|66.04|68.86|66.06|68.75|65.95|0
1659563700000|2022-08-03 21:55:00|68.92|66.12|68.87|66.07|69|66.2|68.84|66.04|0
1659564000000|2022-08-03 22:00:00|68.79|65.99|68.18|65.38|68.79|65.99|68.05|65.25|0
1659564300000|2022-08-03 22:05:00|68.24|65.44|68.5|65.7|68.5|65.7|68.21|65.41|0
1659564600000|2022-08-03 22:10:00|68.53|65.73|68.69|65.89|68.75|65.95|68.3|65.5|0
1659564900000|2022-08-03 22:15:00|68.75|65.95|68.75|65.95|68.88|66.08|68.62|65.82|0
1659565200000|2022-08-03 22:20:00|68.82|66.02|68.94|66.14|69.01|66.21|68.75|65.95|0
1659565500000|2022-08-03 22:25:00|68.91|66.11|68.88|66.08|69.01|66.21|68.81|66.01|0
1659565800000|2022-08-03 22:30:00|68.91|66.11|68.55|65.75|69.01|66.21|68.52|65.72|0
1659566100000|2022-08-03 22:35:00|68.49|65.69|68.29|65.49|68.75|65.95|68.23|65.43|0
1659566400000|2022-08-03 22:40:00|68.42|65.62|68.36|65.56|68.55|65.75|68.16|65.36|0
1659566700000|2022-08-03 22:45:00|68.42|65.62|69|66.2|69.06|66.26|68.35|65.55|0
1659567000000|2022-08-03 22:50:00|69.06|66.26|68.8|66|69.13|66.33|68.67|65.87|0
1659567300000|2022-08-03 22:55:00|68.83|66.03|69|66.2|69.13|66.33|68.83|66.03|0
1659567600000|2022-08-03 23:00:00|68.96|66.16|68.86|66.06|68.96|66.16|68.48|65.68|0
1659567900000|2022-08-03 23:05:00|68.83|66.03|68.76|65.96|68.83|66.03|68.54|65.74|0
1659568200000|2022-08-03 23:10:00|68.7|65.9|68.7|65.9|68.86|66.06|68.54|65.74|0
1659568500000|2022-08-03 23:15:00|68.67|65.87|68.7|65.9|68.7|65.9|68.54|65.74|0
1659568800000|2022-08-03 23:20:00|68.66|65.86|68.73|65.93|68.73|65.93|68.53|65.73|0
1659569100000|2022-08-03 23:25:00|68.69|65.89|68.79|65.99|68.99|66.19|68.66|65.86|0
1659569400000|2022-08-03 23:30:00|68.73|65.93|68.59|65.79|68.85|66.05|68.59|65.79|0
1659569700000|2022-08-03 23:35:00|68.63|65.83|68.46|65.66|68.79|65.99|68.4|65.6|0
1659570000000|2022-08-03 23:40:00|68.4|65.6|68.59|65.79|68.66|65.86|68.4|65.6|0
1659570300000|2022-08-03 23:45:00|68.56|65.76|68.68|65.88|68.72|65.92|68.33|65.53|0
1659570600000|2022-08-03 23:50:00|68.72|65.92|68.65|65.85|68.72|65.92|68.46|65.66|0
1659570900000|2022-08-03 23:55:00|68.59|65.79|68.2|65.4|68.72|65.92|68.2|65.4|0
1659571200000|2022-08-04 00:00:00|68.07|65.27|67.87|65.07|68.07|65.27|67.68|64.88|0
1659571500000|2022-08-04 00:05:00|67.94|65.14|68.13|65.33|68.13|65.33|67.81|65.01|0
1659571800000|2022-08-04 00:10:00|68.19|65.39|68.39|65.59|68.55|65.75|68.07|65.27|0
1659572100000|2022-08-04 00:15:00|68.45|65.65|68.77|65.97|68.84|66.04|68.39|65.59|0
1659572400000|2022-08-04 00:20:00|68.84|66.04|69.06|66.26|69.49|66.69|68.84|66.04|0
1659572700000|2022-08-04 00:25:00|69.16|66.36|69.55|66.75|69.74|66.94|69.03|66.23|0
1659573000000|2022-08-04 00:30:00|69.51|66.71|69.61|66.81|70.07|67.27|69.48|66.68|0
1659573300000|2022-08-04 00:35:00|69.58|66.78|69.28|66.48|69.68|66.88|69.15|66.35|0
1659573600000|2022-08-04 00:40:00|69.22|66.42|69.35|66.55|69.94|67.14|69.22|66.42|0
1659573900000|2022-08-04 00:45:00|69.31|66.51|69.61|66.81|69.67|66.87|69.22|66.42|0
1659574200000|2022-08-04 00:50:00|69.64|66.84|69.67|66.87|69.74|66.94|69.47|66.67|0
1659574500000|2022-08-04 00:55:00|69.77|66.97|70.06|67.26|70.13|67.33|69.77|66.97|0
1659574800000|2022-08-04 01:00:00|69.99|67.19|74.22|71.42|74.39|71.59|69.73|66.93|0
1659575100000|2022-08-04 01:05:00|74.15|71.35|74.42|71.62|74.55|71.75|74.08|71.28|0
1659575400000|2022-08-04 01:10:00|74.38|71.58|73.98|71.18|74.42|71.62|73.88|71.08|0
1659575700000|2022-08-04 01:15:00|73.95|71.15|74.48|71.68|74.62|71.82|73.95|71.15|0
1659576000000|2022-08-04 01:20:00|74.51|71.71|74.55|71.75|74.95|72.15|74.41|71.61|0
1659576300000|2022-08-04 01:25:00|74.58|71.78|74.68|71.88|74.85|72.05|74.48|71.68|0
1659576600000|2022-08-04 01:30:00|74.75|71.95|74.95|72.15|75.08|72.28|74.41|71.61|0
1659576900000|2022-08-04 01:35:00|75.01|72.21|75.22|72.42|75.28|72.48|74.81|72.01|0
1659577200000|2022-08-04 01:40:00|75.28|72.48|74.88|72.08|75.28|72.48|74.81|72.01|0
1659577500000|2022-08-04 01:45:00|74.94|72.14|74.6|71.8|75.08|72.28|74.54|71.74|0
1659577800000|2022-08-04 01:50:00|74.54|71.74|74.33|71.53|74.54|71.74|74.33|71.53|0
1659578100000|2022-08-04 01:55:00|74.4|71.6|74.33|71.53|74.53|71.73|74.26|71.46|0
1659578400000|2022-08-04 02:00:00|74.36|71.56|74.67|71.87|74.73|71.93|74.26|71.46|0
1659578700000|2022-08-04 02:05:00|74.7|71.9|74.6|71.8|74.73|71.93|74.53|71.73|0
1659579000000|2022-08-04 02:10:00|74.56|71.76|73.99|71.19|74.56|71.76|73.86|71.06|0
1659579300000|2022-08-04 02:15:00|74.06|71.26|73.99|71.19|74.09|71.29|73.79|70.99|0
1659579600000|2022-08-04 02:20:00|74.05|71.25|73.72|70.92|74.05|71.25|73.65|70.85|0
1659579900000|2022-08-04 02:25:00|73.75|70.95|73.52|70.72|73.75|70.95|73.32|70.52|0
1659580200000|2022-08-04 02:30:00|73.58|70.78|73.45|70.65|73.65|70.85|73.25|70.45|0
1659580500000|2022-08-04 02:35:00|73.38|70.58|73.05|70.25|73.51|70.71|72.91|70.11|0
1659580800000|2022-08-04 02:40:00|73.01|70.21|73.24|70.44|73.28|70.48|72.91|70.11|0
1659581100000|2022-08-04 02:45:00|73.21|70.41|73.57|70.77|73.57|70.77|73.18|70.38|0
1659581400000|2022-08-04 02:50:00|73.51|70.71|73.44|70.64|73.57|70.77|73.37|70.57|0
1659581700000|2022-08-04 02:55:00|73.4|70.6|73.97|71.17|74.04|71.24|73.31|70.51|0
1659582000000|2022-08-04 03:00:00|74.04|71.24|73.63|70.83|74.04|71.24|73.57|70.77|0
1659582300000|2022-08-04 03:05:00|73.57|70.77|73.97|71.17|73.97|71.17|73.57|70.77|0
1659582600000|2022-08-04 03:10:00|74.03|71.23|73.9|71.1|74.03|71.23|73.7|70.9|0
1659582900000|2022-08-04 03:15:00|73.83|71.03|73.96|71.16|74.03|71.23|73.83|71.03|0
1659583200000|2022-08-04 03:20:00|73.9|71.1|73.89|71.09|74.03|71.23|73.89|71.09|0
1659583500000|2022-08-04 03:25:00|73.83|71.03|73.46|70.66|73.83|71.03|73.43|70.63|0
1659583800000|2022-08-04 03:30:00|73.49|70.69|73.49|70.69|73.62|70.82|73.09|70.29|0
1659584100000|2022-08-04 03:35:00|73.45|70.65|73.42|70.62|73.49|70.69|73.22|70.42|0
1659584400000|2022-08-04 03:40:00|73.35|70.55|72.95|70.15|73.49|70.69|72.95|70.15|0
1659584700000|2022-08-04 03:45:00|72.89|70.09|72.49|69.69|72.89|70.09|72.49|69.69|0
1659585000000|2022-08-04 03:50:00|72.52|69.72|72.88|70.08|72.88|70.08|72.49|69.69|0
1659585300000|2022-08-04 03:55:00|72.91|70.11|73.08|70.28|73.08|70.28|72.78|69.98|0
1659585600000|2022-08-04 04:00:00|73.01|70.21|73.14|70.34|73.21|70.41|73.01|70.21|0
1659585900000|2022-08-04 04:05:00|73.08|70.28|73.24|70.44|73.34|70.54|73.04|70.24|0
1659586200000|2022-08-04 04:10:00|73.21|70.41|73.34|70.54|73.54|70.74|73.21|70.41|0
1659586500000|2022-08-04 04:15:00|73.31|70.51|73.27|70.47|73.31|70.51|73.14|70.34|0
1659586800000|2022-08-04 04:20:00|73.24|70.44|73.04|70.24|73.27|70.47|73|70.2|0
1659587100000|2022-08-04 04:25:00|73.07|70.27|73.07|70.27|73.14|70.34|72.94|70.14|0
1659587400000|2022-08-04 04:30:00|73.1|70.3|73.47|70.67|73.47|70.67|73.1|70.3|0
1659587700000|2022-08-04 04:35:00|73.5|70.7|73.33|70.53|73.6|70.8|73.33|70.53|0
1659588000000|2022-08-04 04:40:00|73.36|70.56|73.33|70.53|73.4|70.6|73.33|70.53|0
1659588300000|2022-08-04 04:45:00|73.39|70.59|73.46|70.66|73.53|70.73|73.36|70.56|0
1659588600000|2022-08-04 04:50:00|73.53|70.73|73.32|70.52|73.66|70.86|73.32|70.52|0
1659588900000|2022-08-04 04:55:00|73.39|70.59|73.26|70.46|73.46|70.66|73.19|70.39|0
1659589200000|2022-08-04 05:00:00|73.29|70.49|73.29|70.49|73.72|70.92|73.25|70.45|0
1659589500000|2022-08-04 05:05:00|73.25|70.45|72.79|69.99|73.29|70.49|72.79|69.99|0
1659589800000|2022-08-04 05:10:00|72.82|70.02|72.78|69.98|73.12|70.32|72.65|69.85|0
1659590100000|2022-08-04 05:15:00|72.75|69.95|73.28|70.48|73.38|70.58|72.75|69.95|0
1659590400000|2022-08-04 05:20:00|73.25|70.45|73.51|70.71|73.51|70.71|73.11|70.31|0
1659590700000|2022-08-04 05:25:00|73.58|70.78|73.31|70.51|73.64|70.84|73.24|70.44|0
1659591000000|2022-08-04 05:30:00|73.38|70.58|73.64|70.84|73.81|71.01|73.04|70.24|0
1659591300000|2022-08-04 05:35:00|73.71|70.91|73.4|70.6|73.84|71.04|73.37|70.57|0
1659591600000|2022-08-04 05:40:00|73.44|70.64|73.37|70.57|73.71|70.91|73.3|70.5|0
1659591900000|2022-08-04 05:45:00|73.3|70.5|72.97|70.17|73.3|70.5|72.9|70.1|0
1659592200000|2022-08-04 05:50:00|72.94|70.14|73.3|70.5|73.5|70.7|72.9|70.1|0
1659592500000|2022-08-04 05:55:00|73.33|70.53|72.8|70|73.57|70.77|72.7|69.9|0
1659592800000|2022-08-04 06:00:00|72.77|69.97|72.9|70.1|73.03|70.23|72.44|69.64|0
1659593100000|2022-08-04 06:05:00|72.83|70.03|73.03|70.23|73.36|70.56|72.76|69.96|0
1659593400000|2022-08-04 06:10:00|73.16|70.36|73.03|70.23|73.16|70.36|72.63|69.83|0
1659593700000|2022-08-04 06:15:00|72.96|70.16|72.76|69.96|72.96|70.16|72.56|69.76|0
1659594000000|2022-08-04 06:20:00|72.72|69.92|72.92|70.12|73.05|70.25|72.69|69.89|0
1659594300000|2022-08-04 06:25:00|72.96|70.16|72.95|70.15|73.29|70.49|72.89|70.09|0
1659594600000|2022-08-04 06:30:00|72.85|70.05|73.32|70.52|73.35|70.55|72.62|69.82|0
1659594900000|2022-08-04 06:35:00|73.28|70.48|73.05|70.25|73.35|70.55|72.88|70.08|0
1659595200000|2022-08-04 06:40:00|73.08|70.28|73.05|70.25|73.22|70.42|72.88|70.08|0
1659595500000|2022-08-04 06:45:00|73.01|70.21|72.95|70.15|73.08|70.28|72.81|70.01|0
1659595800000|2022-08-04 06:50:00|72.88|70.08|72.71|69.91|72.88|70.08|72.55|69.75|0
1659596100000|2022-08-04 06:55:00|72.75|69.95|72.48|69.68|72.88|70.08|72.41|69.61|0
1659596400000|2022-08-04 07:00:00|72.61|69.81|73.01|70.21|73.21|70.41|72.21|69.41|0
1659596700000|2022-08-04 07:05:00|72.81|70.41|73.74|71.34|74.01|71.61|72.74|70.34|0
1659597000000|2022-08-04 07:10:00|73.67|71.27|73.4|71|73.67|71.27|72.9|70.5|0
1659597300000|2022-08-04 07:15:00|73.47|71.07|73.83|71.43|73.94|71.54|73.13|70.73|0
1659597600000|2022-08-04 07:20:00|73.87|71.47|74.13|71.73|74.2|71.8|73.4|71|0
1659597900000|2022-08-04 07:25:00|74.07|71.67|74.4|72|74.4|72|74.03|71.63|0
1659598200000|2022-08-04 07:30:00|74.47|72.07|74.27|71.87|74.87|72.47|74.2|71.8|0
1659598500000|2022-08-04 07:35:00|74.23|71.83|73.93|71.53|74.57|72.17|73.93|71.53|0
1659598800000|2022-08-04 07:40:00|73.89|71.49|73.72|71.32|73.89|71.49|73.59|71.19|0
1659599100000|2022-08-04 07:45:00|73.69|71.29|73.72|71.32|73.86|71.46|73.55|71.15|0
1659599400000|2022-08-04 07:50:00|73.75|71.35|73.69|71.29|74.12|71.72|73.65|71.25|0
1659599700000|2022-08-04 07:55:00|73.65|71.25|73.85|71.45|74.19|71.79|73.52|71.12|0
1659600000000|2022-08-04 08:00:00|73.92|71.52|73.05|70.65|73.92|71.52|72.85|70.45|0
1659600300000|2022-08-04 08:05:00|73.12|70.72|73.38|70.98|73.38|70.98|72.98|70.58|0
1659600600000|2022-08-04 08:10:00|73.31|70.91|73.44|71.04|73.48|71.08|73.01|70.61|0
1659600900000|2022-08-04 08:15:00|73.48|71.08|74.18|71.78|74.21|71.81|73.41|71.01|0
1659601200000|2022-08-04 08:20:00|74.15|71.75|73.91|71.51|74.25|71.85|73.71|71.31|0
1659601500000|2022-08-04 08:25:00|73.87|71.47|73.51|71.11|73.87|71.47|73.44|71.04|0
1659601800000|2022-08-04 08:30:00|73.54|71.14|73.37|70.97|73.64|71.24|73.3|70.9|0
1659602100000|2022-08-04 08:35:00|73.44|71.04|73.2|70.8|73.47|71.07|73.1|70.7|0
1659602400000|2022-08-04 08:40:00|73.23|70.83|73.1|70.7|73.3|70.9|72.93|70.53|0
1659602700000|2022-08-04 08:45:00|73.03|70.63|73.1|70.7|73.23|70.83|73|70.6|0
1659603000000|2022-08-04 08:50:00|73.06|70.66|73.23|70.83|73.26|70.86|72.86|70.46|0
1659603300000|2022-08-04 08:55:00|73.19|70.79|72.96|70.56|73.23|70.83|72.89|70.49|0
1659603600000|2022-08-04 09:00:00|72.99|70.59|73.09|70.69|73.23|70.83|72.96|70.56|0
1659603900000|2022-08-04 09:05:00|73.02|70.62|72.96|70.56|73.02|70.62|72.46|70.06|0
1659604200000|2022-08-04 09:10:00|73.02|70.62|73.49|71.09|73.62|71.22|72.99|70.59|0
1659604500000|2022-08-04 09:15:00|73.55|71.15|73.69|71.29|73.96|71.56|73.42|71.02|0
1659604800000|2022-08-04 09:20:00|73.75|71.35|74.15|71.75|74.15|71.75|73.75|71.35|0
1659605100000|2022-08-04 09:25:00|74.29|71.89|75.17|72.77|75.23|72.83|74.29|71.89|0
1659605400000|2022-08-04 09:30:00|75.1|72.7|74.38|71.98|75.23|72.83|74.38|71.98|0
1659605700000|2022-08-04 09:35:00|74.35|71.95|74.76|72.36|74.82|72.42|74.28|71.88|0
1659606000000|2022-08-04 09:40:00|74.72|72.32|74.55|72.15|74.82|72.42|74.55|72.15|0
1659606300000|2022-08-04 09:45:00|74.69|72.29|75.84|73.44|75.94|73.54|74.55|72.15|0
1659606600000|2022-08-04 09:50:00|75.91|73.51|75.56|73.16|76.18|73.78|75.5|73.1|0
1659606900000|2022-08-04 09:55:00|75.36|72.96|75.63|73.23|75.84|73.44|75.36|72.96|0
1659607200000|2022-08-04 10:00:00|75.6|73.2|76.8|74.4|76.8|74.4|75.49|73.09|0
1659607500000|2022-08-04 10:05:00|76.73|74.33|76.59|74.19|77.07|74.67|76.52|74.12|0
1659607800000|2022-08-04 10:10:00|76.66|74.26|77|74.6|77|74.6|76.38|73.98|0
1659608100000|2022-08-04 10:15:00|77.07|74.67|77.41|75.01|77.59|75.19|77.03|74.63|0
1659608400000|2022-08-04 10:20:00|77.48|75.08|77.34|74.94|77.62|75.22|77.13|74.73|0
1659608700000|2022-08-04 10:25:00|77.3|74.9|78.43|76.03|78.53|76.13|76.99|74.59|0
1659609000000|2022-08-04 10:30:00|78.5|76.1|79.2|76.8|79.34|76.94|78.15|75.75|0
1659609300000|2022-08-04 10:35:00|79.23|76.83|79.69|77.29|79.76|77.36|78.84|76.44|0
1659609600000|2022-08-04 10:40:00|79.62|77.22|78.77|76.37|79.69|77.29|78.77|76.37|0
1659609900000|2022-08-04 10:45:00|78.84|76.44|78.7|76.3|78.98|76.58|78.56|76.16|0
1659610200000|2022-08-04 10:50:00|78.73|76.33|78.35|75.95|78.77|76.37|78.21|75.81|0
1659610500000|2022-08-04 10:55:00|78.28|75.88|78.1|75.7|78.38|75.98|78|75.6|0
1659610800000|2022-08-04 11:00:00|78.07|75.67|78.14|75.74|78.42|76.02|77.44|75.04|0
1659611100000|2022-08-04 11:05:00|78.17|75.77|77.58|75.18|78.48|76.08|77.51|75.11|0
1659611400000|2022-08-04 11:10:00|77.65|75.25|77.23|74.83|77.65|75.25|77.09|74.69|0
1659611700000|2022-08-04 11:15:00|77.3|74.9|77.16|74.76|77.51|75.11|76.99|74.59|0
1659612000000|2022-08-04 11:20:00|77.09|74.69|76.61|74.21|77.09|74.69|76.61|74.21|0
1659612300000|2022-08-04 11:25:00|76.64|74.24|76.54|74.14|76.95|74.55|76.47|74.07|0
1659612600000|2022-08-04 11:30:00|76.47|74.07|77.08|74.68|77.15|74.75|76.47|74.07|0
1659612900000|2022-08-04 11:35:00|77.02|74.62|77.29|74.89|77.29|74.89|76.74|74.34|0
1659613200000|2022-08-04 11:40:00|77.22|74.82|76.87|74.47|77.36|74.96|76.87|74.47|0
1659613500000|2022-08-04 11:45:00|76.8|74.4|76.6|74.2|76.8|74.4|76.19|73.79|0
1659613800000|2022-08-04 11:50:00|76.53|74.13|74.47|72.07|76.67|74.27|74.4|72|0
1659614100000|2022-08-04 11:55:00|74.4|72|73.72|71.32|74.67|72.27|73.72|71.32|0
1659614400000|2022-08-04 12:00:00|73.79|71.39|74.46|72.06|74.73|72.33|73.46|71.06|0
1659614700000|2022-08-04 12:05:00|74.53|72.13|74.33|71.93|74.87|72.47|74.33|71.93|0
1659615000000|2022-08-04 12:10:00|74.26|71.86|73.72|71.32|74.39|71.99|73.68|71.28|0
1659615300000|2022-08-04 12:15:00|73.65|71.25|74.32|71.92|74.39|71.99|73.62|71.22|0
1659615600000|2022-08-04 12:20:00|74.39|71.99|74.59|72.19|74.73|72.33|74.19|71.79|0
1659615900000|2022-08-04 12:25:00|74.52|72.12|74.76|72.36|74.93|72.53|74.39|71.99|0
1659616200000|2022-08-04 12:30:00|74.72|72.32|75.33|72.93|75.47|73.07|74.12|71.72|0
1659616500000|2022-08-04 12:35:00|75.4|73|75.81|73.41|75.81|73.41|75.06|72.66|0
1659616800000|2022-08-04 12:40:00|75.74|73.34|75.84|73.44|75.94|73.54|75.4|73|0
1659617100000|2022-08-04 12:45:00|75.87|73.47|75.8|73.4|76.01|73.61|75.12|72.72|0
1659617400000|2022-08-04 12:50:00|75.73|73.33|76.49|74.09|76.69|74.29|75.53|73.13|0
1659617700000|2022-08-04 12:55:00|76.42|74.02|76.21|73.81|76.42|74.02|76.07|73.67|0
1659618000000|2022-08-04 13:00:00|76.07|73.67|74.3|71.9|76.14|73.74|74.1|71.7|0
1659618300000|2022-08-04 13:05:00|74.23|71.83|74.6|72.2|74.77|72.37|73.43|71.03|0
1659618600000|2022-08-04 13:10:00|74.53|72.13|74.8|72.4|75.14|72.74|74.47|72.07|0
1659618900000|2022-08-04 13:15:00|74.87|72.47|73.39|70.99|75.07|72.67|73.26|70.86|0
1659619200000|2022-08-04 13:20:00|73.46|71.06|73.92|71.52|73.99|71.59|73.12|70.72|0
1659619500000|2022-08-04 13:25:00|73.85|71.45|73.92|71.52|73.99|71.59|73.12|70.72|0
1659619800000|2022-08-04 13:30:00|73.99|71.59|72.65|70.25|74.36|71.96|72.25|69.85|0
1659620100000|2022-08-04 13:35:00|72.39|69.99|71.73|69.33|73.78|71.38|71.53|69.13|0
1659620400000|2022-08-04 13:40:00|71.92|69.52|75.13|72.73|75.3|72.9|71.66|69.26|0
1659620700000|2022-08-04 13:45:00|75.26|72.86|74.72|72.32|75.81|73.41|74.25|71.85|0
1659621000000|2022-08-04 13:50:00|74.65|72.25|74.25|71.85|75.02|72.62|72.78|70.38|0
1659621300000|2022-08-04 13:55:00|74.18|71.78|75.78|73.38|76.94|74.54|73.78|71.38|0
1659621600000|2022-08-04 14:00:00|75.92|73.52|76.87|74.47|77.04|74.64|75.31|72.91|0
1659621900000|2022-08-04 14:05:00|76.74|74.34|76.12|73.72|77.49|75.09|75.68|73.28|0
1659622200000|2022-08-04 14:10:00|76.26|73.86|75.03|72.63|76.53|74.13|74.9|72.5|0
1659622500000|2022-08-04 14:15:00|75.17|72.77|73.72|71.32|75.78|73.38|72.57|70.17|0
1659622800000|2022-08-04 14:20:00|73.79|71.39|73.76|71.36|74.56|72.16|72.83|70.43|0
1659623100000|2022-08-04 14:25:00|73.69|71.29|73.36|70.96|74.69|72.29|72.96|70.56|0
1659623400000|2022-08-04 14:30:00|73.22|70.82|71.84|69.44|73.82|71.42|71.64|69.24|0
1659623700000|2022-08-04 14:35:00|71.71|69.31|70.93|68.53|71.77|69.37|70.54|68.14|0
1659624000000|2022-08-04 14:40:00|70.86|68.46|71.41|69.01|71.97|69.57|70.47|68.07|0
1659624300000|2022-08-04 14:45:00|71.15|68.75|73.45|71.05|73.78|71.38|71.15|68.75|0
1659624600000|2022-08-04 14:50:00|73.51|71.11|74.11|71.71|74.31|71.91|73.18|70.78|0
1659624900000|2022-08-04 14:55:00|74.24|71.84|74.51|72.11|75.25|72.85|74.08|71.68|0
1659625200000|2022-08-04 15:00:00|74.58|72.18|73.97|71.57|75.32|72.92|73.84|71.44|0
1659625500000|2022-08-04 15:05:00|73.91|71.51|74.17|71.77|75.11|72.71|73.91|71.51|0
1659625800000|2022-08-04 15:10:00|74.1|71.7|72.45|70.05|74.64|72.24|72.45|70.05|0
1659626100000|2022-08-04 15:15:00|72.25|69.85|73.43|71.03|73.77|71.37|71.86|69.46|0
1659626400000|2022-08-04 15:20:00|73.5|71.1|72.61|70.21|75.37|72.97|72.54|70.14|0
1659626700000|2022-08-04 15:25:00|72.67|70.27|71.23|68.83|73.47|71.07|70.52|68.12|0
1659627000000|2022-08-04 15:30:00|71.3|68.9|71.82|69.42|72.35|69.95|71.17|68.77|0
1659627300000|2022-08-04 15:35:00|71.95|69.55|69.74|67.34|72.08|69.68|69.74|67.34|0
1659627600000|2022-08-04 15:40:00|69.8|67.4|71.03|68.63|71.36|68.96|69.74|67.34|0
1659627900000|2022-08-04 15:45:00|71.16|68.76|72.54|70.14|72.81|70.41|71.1|68.7|0
1659628200000|2022-08-04 15:50:00|72.47|70.07|73.67|71.27|73.94|71.54|72.41|70.01|0
1659628500000|2022-08-04 15:55:00|73.6|71.2|73.74|71.34|74.14|71.74|73.27|70.87|0
1659628800000|2022-08-04 16:00:00|73.8|71.4|72.77|70.37|74.07|71.67|72.67|70.27|0
1659629100000|2022-08-04 16:05:00|72.73|70.33|73.4|71|73.46|71.06|72.6|70.2|0
1659629400000|2022-08-04 16:10:00|73.33|70.93|73.73|71.33|74.6|72.2|73.26|70.86|0
1659629700000|2022-08-04 16:15:00|73.6|71.2|73.53|71.13|73.8|71.4|72.8|70.4|0
1659630000000|2022-08-04 16:20:00|73.46|71.06|74.2|71.8|74.26|71.86|73.19|70.79|0
1659630300000|2022-08-04 16:25:00|74.26|71.86|74.46|72.06|74.53|72.13|74.06|71.66|0
1659630600000|2022-08-04 16:30:00|74.4|72|74.12|71.72|74.4|72|73.39|70.99|0
1659630900000|2022-08-04 16:35:00|74.19|71.79|73.59|71.19|74.19|71.79|73.12|70.72|0
1659631200000|2022-08-04 16:40:00|73.52|71.12|73.05|70.65|73.79|71.39|72.32|69.92|0
1659631500000|2022-08-04 16:45:00|73.12|70.72|70.62|68.22|73.12|70.72|70.42|68.02|0
1659631800000|2022-08-04 16:50:00|70.49|68.09|71.13|68.73|71.36|68.96|70.42|68.02|0
1659632100000|2022-08-04 16:55:00|71.2|68.8|70.74|68.34|71.27|68.87|70.55|68.15|0
1659632400000|2022-08-04 17:00:00|70.68|68.28|71|68.6|71.85|69.45|70.68|68.28|0
1659632700000|2022-08-04 17:05:00|70.94|68.54|71.98|69.58|72.05|69.65|70.67|68.27|0
1659633000000|2022-08-04 17:10:00|71.92|69.52|72.57|70.17|72.77|70.37|71.59|69.19|0
1659633300000|2022-08-04 17:15:00|72.51|70.11|72.84|70.44|73.24|70.84|72.44|70.04|0
1659633600000|2022-08-04 17:20:00|72.97|70.57|73.03|70.63|73.57|71.17|71.78|69.38|0
1659633900000|2022-08-04 17:25:00|73.1|70.7|73.7|71.3|73.97|71.57|73.1|70.7|0
1659634200000|2022-08-04 17:30:00|73.57|71.17|74.3|71.9|74.3|71.9|73.17|70.77|0
1659634500000|2022-08-04 17:35:00|74.37|71.97|74.17|71.77|74.64|72.24|74.1|71.7|0
1659634800000|2022-08-04 17:40:00|74.23|71.83|73.63|71.23|74.43|72.03|73.16|70.76|0
1659635100000|2022-08-04 17:45:00|73.56|71.16|75.04|72.64|75.04|72.64|73.16|70.76|0
1659635400000|2022-08-04 17:50:00|74.97|72.57|74.16|71.76|75|72.6|73.89|71.49|0
1659635700000|2022-08-04 17:55:00|74.09|71.69|73.82|71.42|74.16|71.76|73.15|70.75|0
1659636000000|2022-08-04 18:00:00|73.75|71.35|74.16|71.76|74.16|71.76|73.29|70.89|0
1659636300000|2022-08-04 18:05:00|74.09|71.69|73.28|70.88|74.42|72.02|73.15|70.75|0
1659636600000|2022-08-04 18:10:00|73.22|70.82|72.88|70.48|73.62|71.22|72.35|69.95|0
1659636900000|2022-08-04 18:15:00|72.81|70.41|73.55|71.15|73.61|71.21|72.68|70.28|0
1659637200000|2022-08-04 18:20:00|73.48|71.08|72.88|70.48|73.55|71.15|72.81|70.41|0
1659637500000|2022-08-04 18:25:00|72.94|70.54|73.88|71.48|74.08|71.68|72.81|70.41|0
1659637800000|2022-08-04 18:30:00|73.94|71.54|73.87|71.47|74.41|72.01|73.81|71.41|0
1659638100000|2022-08-04 18:35:00|73.94|71.54|73.4|71|73.94|71.54|72.74|70.34|0
1659638400000|2022-08-04 18:40:00|73.27|70.87|73.67|71.27|73.67|71.27|72.34|69.94|0
1659638700000|2022-08-04 18:45:00|73.6|71.2|73.8|71.4|74|71.6|73|70.6|0
1659639000000|2022-08-04 18:50:00|73.87|71.47|74.2|71.8|74.74|72.34|73.8|71.4|0
1659639300000|2022-08-04 18:55:00|74.14|71.74|74|71.6|74.54|72.14|73.73|71.33|0
1659639600000|2022-08-04 19:00:00|73.86|71.46|74.3|71.9|74.33|71.93|73.53|71.13|0
1659639900000|2022-08-04 19:05:00|74.27|71.87|74.47|72.07|74.6|72.2|73.79|71.39|0
1659640200000|2022-08-04 19:10:00|74.43|72.03|75.41|73.01|75.69|73.29|74.43|72.03|0
1659640500000|2022-08-04 19:15:00|75.55|73.15|75.68|73.28|76.03|73.63|75.28|72.88|0
1659640800000|2022-08-04 19:20:00|75.75|73.35|74.66|72.26|75.75|73.35|74.6|72.2|0
1659641100000|2022-08-04 19:25:00|74.6|72.2|75|72.6|75.27|72.87|74.26|71.86|0
1659641400000|2022-08-04 19:30:00|75.07|72.67|73.02|70.62|75.07|72.67|72.89|70.49|0
1659641700000|2022-08-04 19:35:00|72.95|70.55|72.95|70.55|73.96|71.56|72.88|70.48|0
1659642000000|2022-08-04 19:40:00|72.85|70.45|71.75|69.35|73.02|70.62|71.75|69.35|0
1659642300000|2022-08-04 19:45:00|71.82|69.42|71.88|69.48|72.35|69.95|71.49|69.09|0
1659642600000|2022-08-04 19:50:00|72.48|70.08|72.48|70.08|72.75|70.35|72.02|69.62|0
1659642900000|2022-08-04 19:55:00|72.35|69.95|72.68|70.28|72.94|70.54|71.68|69.28|0
1659643200000|2022-08-04 20:00:00|72.81|70.41|73.74|71.34|74.01|71.61|72.81|70.41|0
1659643500000|2022-08-04 20:05:00|73.61|71.21|73.01|70.61|73.68|71.28|73.01|70.61|0
1659643800000|2022-08-04 20:10:00|73.07|70.67|72.8|70.4|73.14|70.74|72.61|70.21|0
1659644100000|2022-08-04 20:15:00|72.87|70|72.8|70|72.87|70.07|72.47|69.67|0
1659644400000|2022-08-04 20:20:00|72.83|70.03|72.73|69.93|72.87|70.07|72.6|69.8|0
1659644700000|2022-08-04 20:25:00|72.8|70|72.8|70|72.87|70.07|72.73|69.93|0
1659645000000|2022-08-04 20:30:00|72.73|69.93|72.86|70.06|72.93|70.13|72.73|69.93|0
1659645300000|2022-08-04 20:35:00|73.06|70.26|72.93|70.13|73.13|70.33|72.79|69.99|0
1659645600000|2022-08-04 20:40:00|72.86|70.06|72.73|69.93|72.93|70.13|72.73|69.93|0
1659645900000|2022-08-04 20:45:00|72.79|69.99|72.99|70.19|73.19|70.39|72.79|69.99|0
1659646200000|2022-08-04 20:50:00|73.06|70.26|72.99|70.19|73.12|70.32|72.92|70.12|0
1659646500000|2022-08-04 20:55:00|72.95|70.15|72.68|69.88|72.99|70.19|72.68|69.88|0
1659646800000|2022-08-04 21:00:00|72.84|70.04|72.91|70.11|72.91|70.11|72.84|70.04|0
1659647100000|2022-08-04 21:05:00|72.88|70.08|72.9|70.1|72.91|70.11|72.88|70.08|0
1659647400000|2022-08-04 21:10:00|72.88|70.08|72.95|70.15|73|70.2|72.88|70.08|0
1659647700000|2022-08-04 21:15:00|72.98|70.18|73.03|70.23|73.03|70.23|72.98|70.18|0
1659648000000|2022-08-04 21:20:00|73.02|70.22|72.92|70.12|73.02|70.22|72.92|70.12|0
1659648300000|2022-08-04 21:25:00|72.91|70.11|72.9|70.1|72.94|70.14|72.89|70.09|0
1659648900000|2022-08-04 21:35:00|72.95|70.15|72.89|70.09|72.95|70.15|72.83|70.03|0
1659649200000|2022-08-04 21:40:00|72.91|70.11|73.04|70.24|73.09|70.29|72.89|70.09|0
1659649500000|2022-08-04 21:45:00|73.11|70.31|73.06|70.26|73.2|70.4|72.95|70.15|0
1659649800000|2022-08-04 21:50:00|73.03|70.23|73.14|70.34|73.21|70.41|72.96|70.16|0
1659650100000|2022-08-04 21:55:00|73.11|70.31|73.01|70.21|73.11|70.31|72.93|70.13|0
1659650400000|2022-08-04 22:00:00|72.73|69.93|72.83|70.03|72.86|70.06|72.5|69.7|0
1659650700000|2022-08-04 22:05:00|72.86|70.06|72.36|69.56|72.96|70.16|72.36|69.56|0
1659651000000|2022-08-04 22:10:00|72.43|69.63|72.46|69.66|72.69|69.89|72.23|69.43|0
1659651300000|2022-08-04 22:15:00|72.49|69.69|72.75|69.95|72.82|70.02|72.49|69.69|0
1659651600000|2022-08-04 22:20:00|72.79|69.99|72.95|70.15|73.22|70.42|72.79|69.99|0
1659651900000|2022-08-04 22:25:00|72.92|70.12|72.82|70.02|72.92|70.12|72.68|69.88|0
1659652200000|2022-08-04 22:30:00|72.85|70.05|73.08|70.28|73.15|70.35|72.82|70.02|0
1659652500000|2022-08-04 22:35:00|73.05|70.25|73.15|70.35|73.21|70.41|72.95|70.15|0
1659652800000|2022-08-04 22:40:00|73.21|70.41|73.08|70.28|73.35|70.55|73.08|70.28|0
1659653100000|2022-08-04 22:45:00|73.04|70.24|73.01|70.21|73.14|70.34|72.94|70.14|0
1659653400000|2022-08-04 22:50:00|72.97|70.17|73.07|70.27|73.14|70.34|72.94|70.14|0
1659653700000|2022-08-04 22:55:00|73.01|70.21|73|70.2|73.21|70.41|73|70.2|0
1659654000000|2022-08-04 23:00:00|73.07|70.27|73.47|70.67|73.67|70.87|73|70.2|0
1659654300000|2022-08-04 23:05:00|73.6|70.8|73.77|70.97|73.97|71.17|73.6|70.8|0
1659654600000|2022-08-04 23:10:00|73.8|71|73.67|70.87|74.07|71.27|73.67|70.87|0
1659654900000|2022-08-04 23:15:00|73.7|70.9|73.66|70.86|73.87|71.07|73.6|70.8|0
1659655200000|2022-08-04 23:20:00|73.7|70.9|73.8|71|73.86|71.06|73.6|70.8|0
1659655500000|2022-08-04 23:25:00|73.76|70.96|73.59|70.79|73.8|71|73.59|70.79|0
1659655800000|2022-08-04 23:30:00|73.53|70.73|73.79|70.99|73.96|71.16|73.53|70.73|0
1659656100000|2022-08-04 23:35:00|73.76|70.96|73.86|71.06|73.93|71.13|73.76|70.96|0
1659656400000|2022-08-04 23:40:00|73.79|70.99|73.86|71.06|73.86|71.06|73.72|70.92|0
1659656700000|2022-08-04 23:45:00|73.92|71.12|73.95|71.15|73.99|71.19|73.72|70.92|0
1659657000000|2022-08-04 23:50:00|73.99|71.19|73.72|70.92|73.99|71.19|73.72|70.92|0
1659657300000|2022-08-04 23:55:00|73.79|70.99|73.11|70.31|73.79|70.99|73.11|70.31|0
1659657600000|2022-08-05 00:00:00|73.31|70.51|73.21|70.41|73.95|71.15|73.14|70.34|0
1659657900000|2022-08-05 00:05:00|73.25|70.45|73.44|70.64|73.58|70.78|73.04|70.24|0
1659658200000|2022-08-05 00:10:00|73.51|70.71|73.64|70.84|73.71|70.91|73.38|70.58|0
1659658500000|2022-08-05 00:15:00|73.78|70.98|73.98|71.18|74.25|71.45|73.64|70.84|0
1659658800000|2022-08-05 00:20:00|73.94|71.14|73.97|71.17|74.25|71.45|73.91|71.11|0
1659659100000|2022-08-05 00:25:00|74.04|71.24|74.07|71.27|74.14|71.34|73.97|71.17|0
1659659400000|2022-08-05 00:30:00|74.04|71.24|73.9|71.1|74.17|71.37|73.9|71.1|0
1659659700000|2022-08-05 00:35:00|73.97|71.17|73.83|71.03|74.1|71.3|73.83|71.03|0
1659660000000|2022-08-05 00:40:00|73.87|71.07|73.43|70.63|73.9|71.1|73.43|70.63|0
1659660300000|2022-08-05 00:45:00|73.5|70.7|73.7|70.9|73.8|71|73.5|70.7|0
1659660600000|2022-08-05 00:50:00|73.73|70.93|73.93|71.13|74.03|71.23|73.73|70.93|0
1659660900000|2022-08-05 00:55:00|73.9|71.1|73.89|71.09|74.16|71.36|73.86|71.06|0
1659661200000|2022-08-05 01:00:00|73.83|71.03|73.99|71.19|74.03|71.23|73.82|71.02|0
1659661500000|2022-08-05 01:05:00|74.03|71.23|74.7|71.9|74.97|72.17|73.96|71.16|0
1659661800000|2022-08-05 01:10:00|74.66|71.86|74.77|71.97|74.77|71.97|74.5|71.7|0
1659662100000|2022-08-05 01:15:00|74.83|72.03|75.14|72.34|75.17|72.37|74.7|71.9|0
1659662400000|2022-08-05 01:20:00|75.17|72.37|75.24|72.44|75.31|72.51|75.03|72.23|0
1659662700000|2022-08-05 01:25:00|75.17|72.37|74.76|71.96|75.17|72.37|74.76|71.96|0
1659663000000|2022-08-05 01:30:00|74.83|72.03|74.35|71.55|74.83|72.03|74.35|71.55|0
1659663300000|2022-08-05 01:35:00|74.28|71.48|74.52|71.72|74.62|71.82|74.15|71.35|0
1659663600000|2022-08-05 01:40:00|74.48|71.68|74.96|72.16|75.16|72.36|74.48|71.68|0
1659663900000|2022-08-05 01:45:00|75.03|72.23|75.71|72.91|75.71|72.91|74.89|72.09|0
1659664200000|2022-08-05 01:50:00|75.67|72.87|75.77|72.97|75.91|73.11|75.43|72.63|0
1659664500000|2022-08-05 01:55:00|75.74|72.94|75.67|72.87|75.91|73.11|75.63|72.83|0
1659664800000|2022-08-05 02:00:00|75.7|72.9|75.49|72.69|75.84|73.04|75.36|72.56|0
1659665100000|2022-08-05 02:05:00|75.46|72.66|75.56|72.76|75.77|72.97|75.46|72.66|0
1659665400000|2022-08-05 02:10:00|75.52|72.72|75.49|72.69|75.7|72.9|75.42|72.62|0
1659665700000|2022-08-05 02:15:00|75.52|72.72|75.35|72.55|75.52|72.72|75.35|72.55|0
1659666000000|2022-08-05 02:20:00|75.42|72.62|75.62|72.82|75.69|72.89|75.42|72.62|0
1659666300000|2022-08-05 02:25:00|75.66|72.86|75.69|72.89|75.83|73.03|75.62|72.82|0
1659666600000|2022-08-05 02:30:00|75.76|72.96|76.3|73.5|76.3|73.5|75.76|72.96|0
1659666900000|2022-08-05 02:35:00|76.24|73.44|75.75|72.95|76.24|73.44|75.75|72.95|0
1659667200000|2022-08-05 02:40:00|75.79|72.99|75.89|73.09|75.96|73.16|75.75|72.95|0
1659667500000|2022-08-05 02:45:00|75.85|73.05|75.82|73.02|75.89|73.09|75.75|72.95|0
1659667800000|2022-08-05 02:50:00|75.85|73.05|75.95|73.15|75.95|73.15|75.75|72.95|0
1659668100000|2022-08-05 02:55:00|75.92|73.12|75.81|73.01|75.95|73.15|75.81|73.01|0
1659668400000|2022-08-05 03:00:00|75.88|73.08|75.95|73.15|76.02|73.22|75.81|73.01|0
1659668700000|2022-08-05 03:05:00|75.88|73.08|75.47|72.67|75.88|73.08|75.4|72.6|0
1659669000000|2022-08-05 03:10:00|75.5|72.7|75.12|72.32|75.6|72.8|74.99|72.19|0
1659669300000|2022-08-05 03:15:00|75.06|72.26|75.26|72.46|75.26|72.46|75.06|72.26|0
1659669600000|2022-08-05 03:20:00|75.22|72.42|75.46|72.66|75.53|72.73|75.16|72.36|0
1659669900000|2022-08-05 03:25:00|75.49|72.69|75.46|72.66|75.53|72.73|75.36|72.56|0
1659670200000|2022-08-05 03:30:00|75.53|72.73|75.32|72.52|75.56|72.76|75.32|72.52|0
1659670500000|2022-08-05 03:35:00|75.35|72.55|75.52|72.72|75.53|72.73|75.32|72.52|0
1659670800000|2022-08-05 03:40:00|75.49|72.69|75.25|72.45|75.52|72.72|75.21|72.41|0
1659671100000|2022-08-05 03:45:00|75.21|72.41|75.11|72.31|75.32|72.52|75.11|72.31|0
1659671400000|2022-08-05 03:50:00|75.14|72.34|75.38|72.58|75.38|72.58|75.14|72.34|0
1659671700000|2022-08-05 03:55:00|75.52|72.72|75.58|72.78|75.58|72.78|75.38|72.58|0
1659672000000|2022-08-05 04:00:00|75.52|72.72|75.51|72.71|75.65|72.85|75.48|72.68|0
1659672300000|2022-08-05 04:05:00|75.58|72.78|75.58|72.78|75.72|72.92|75.58|72.78|0
1659672600000|2022-08-05 04:10:00|75.65|72.85|75.65|72.85|75.85|73.05|75.65|72.85|0
1659672900000|2022-08-05 04:15:00|75.68|72.88|75.61|72.81|75.68|72.88|75.58|72.78|0
1659673200000|2022-08-05 04:20:00|75.58|72.78|75.44|72.64|75.58|72.78|75.44|72.64|0
1659673500000|2022-08-05 04:25:00|75.37|72.57|75.2|72.4|75.37|72.57|75.16|72.36|0
1659673800000|2022-08-05 04:30:00|75.23|72.43|75.5|72.7|75.5|72.7|75.19|72.39|0
1659674100000|2022-08-05 04:35:00|75.57|72.77|75.5|72.7|75.57|72.77|75.4|72.6|0
1659674400000|2022-08-05 04:40:00|75.46|72.66|75.63|72.83|75.63|72.83|75.43|72.63|0
1659674700000|2022-08-05 04:45:00|75.7|72.9|75.56|72.76|75.77|72.97|75.56|72.76|0
1659675000000|2022-08-05 04:50:00|75.6|72.8|75.7|72.9|75.7|72.9|75.49|72.69|0
1659675300000|2022-08-05 04:55:00|75.63|72.83|75.7|72.9|75.77|72.97|75.56|72.76|0
1659675600000|2022-08-05 05:00:00|75.73|72.93|75.49|72.69|75.77|72.97|75.29|72.49|0
1659675900000|2022-08-05 05:05:00|75.45|72.65|75.21|72.41|75.49|72.69|75.04|72.24|0
1659676200000|2022-08-05 05:10:00|75.15|72.35|75.28|72.48|75.42|72.62|75.01|72.21|0
1659676500000|2022-08-05 05:15:00|75.31|72.51|75.07|72.27|75.31|72.51|75.04|72.24|0
1659676800000|2022-08-05 05:20:00|75.11|72.31|75.28|72.48|75.35|72.55|75.01|72.21|0
1659677100000|2022-08-05 05:25:00|75.34|72.54|75|72.2|75.41|72.61|75|72.2|0
1659677400000|2022-08-05 05:30:00|75.07|72.27|75.14|72.34|75.21|72.41|75|72.2|0
1659677700000|2022-08-05 05:35:00|75.1|72.3|75.27|72.47|75.27|72.47|75.07|72.27|0
1659678000000|2022-08-05 05:40:00|75.34|72.54|75.34|72.54|75.34|72.54|75.13|72.33|0
1659678300000|2022-08-05 05:45:00|75.41|72.61|74.93|72.13|75.54|72.74|74.93|72.13|0
1659678600000|2022-08-05 05:50:00|74.99|72.19|74.92|72.12|74.99|72.19|74.79|71.99|0
1659678900000|2022-08-05 05:55:00|74.99|72.19|75.54|72.74|75.54|72.74|74.99|72.19|0
1659679200000|2022-08-05 06:00:00|75.47|72.67|75.4|72.6|75.47|72.67|74.99|72.19|0
1659679500000|2022-08-05 06:05:00|75.47|72.67|75.05|72.25|75.47|72.67|74.92|72.12|0
1659679800000|2022-08-05 06:10:00|74.99|72.19|74.98|72.18|75.33|72.53|74.98|72.18|0
1659680100000|2022-08-05 06:15:00|74.92|72.12|75.05|72.25|75.12|72.32|74.85|72.05|0
1659680400000|2022-08-05 06:20:00|74.98|72.18|74.84|72.04|75.05|72.25|74.57|71.77|0
1659680700000|2022-08-05 06:25:00|74.78|71.98|74.98|72.18|74.98|72.18|74.71|71.91|0
1659681000000|2022-08-05 06:30:00|75.05|72.25|75.04|72.24|75.05|72.25|74.71|71.91|0
1659681300000|2022-08-05 06:35:00|75.01|72.21|74.67|71.87|75.01|72.21|74.57|71.77|0
1659681600000|2022-08-05 06:40:00|74.7|71.9|74.63|71.83|74.7|71.9|74.5|71.7|0
1659681900000|2022-08-05 06:45:00|74.6|71.8|74.53|71.73|74.9|72.1|74.5|71.7|0
1659682200000|2022-08-05 06:50:00|74.56|71.76|74.76|71.96|74.9|72.1|74.56|71.76|0
1659682500000|2022-08-05 06:55:00|74.7|71.9|74.09|71.29|74.7|71.9|74.09|71.29|0
1659682800000|2022-08-05 07:00:00|74.15|71.35|73.88|71.08|74.42|71.62|73.75|70.95|0
1659683100000|2022-08-05 07:05:00|73.68|71.28|74.15|71.75|74.25|71.85|73.61|71.21|0
1659683400000|2022-08-05 07:10:00|74.22|71.82|74.29|71.89|74.42|72.02|74.02|71.62|0
1659683700000|2022-08-05 07:15:00|74.35|71.95|74.01|71.61|74.42|72.02|73.81|71.41|0
1659684000000|2022-08-05 07:20:00|74.15|71.75|74.28|71.88|74.52|72.12|74.15|71.75|0
1659684300000|2022-08-05 07:25:00|74.25|71.85|74.21|71.81|74.55|72.15|74.14|71.74|0
1659684600000|2022-08-05 07:30:00|74.28|71.88|74.28|71.88|74.75|72.35|74.08|71.68|0
1659684900000|2022-08-05 07:35:00|74.34|71.94|74.28|71.88|74.55|72.15|74.14|71.74|0
1659685200000|2022-08-05 07:40:00|74.24|71.84|74.45|72.05|75.46|73.06|74.14|71.74|0
1659685500000|2022-08-05 07:45:00|74.56|72.16|73.64|71.24|74.62|72.22|73.64|71.24|0
1659685800000|2022-08-05 07:50:00|73.68|71.28|74.08|71.68|74.08|71.68|73.47|71.07|0
1659686100000|2022-08-05 07:55:00|74.11|71.71|74.35|71.95|74.35|71.95|73.94|71.54|0
1659686400000|2022-08-05 08:00:00|74.21|71.81|74.21|71.81|74.28|71.88|73.94|71.54|0
1659686700000|2022-08-05 08:05:00|74.14|71.74|74.34|71.94|74.55|72.15|74.07|71.67|0
1659687000000|2022-08-05 08:10:00|74.27|71.87|73.8|71.4|74.27|71.87|73.67|71.27|0
1659687300000|2022-08-05 08:15:00|73.77|71.37|73.53|71.13|73.87|71.47|73.26|70.86|0
1659687600000|2022-08-05 08:20:00|73.46|71.06|73.39|70.99|73.6|71.2|73.26|70.86|0
1659687900000|2022-08-05 08:25:00|73.46|71.06|72.99|70.59|73.46|71.06|72.92|70.52|0
1659688200000|2022-08-05 08:30:00|72.92|70.52|72.99|70.59|73.26|70.86|72.85|70.45|0
1659688500000|2022-08-05 08:35:00|72.92|70.52|72.65|70.25|73.05|70.65|72.59|70.19|0
1659688800000|2022-08-05 08:40:00|72.52|70.12|72.12|69.72|72.88|70.48|72.05|69.65|0
1659689100000|2022-08-05 08:45:00|72.19|69.79|72.12|69.72|72.38|69.98|71.92|69.52|0
1659689400000|2022-08-05 08:50:00|72.18|69.78|72.51|70.11|72.55|70.15|72.12|69.72|0
1659689700000|2022-08-05 08:55:00|72.55|70.15|72.58|70.18|72.61|70.21|72.25|69.85|0
1659690000000|2022-08-05 09:00:00|72.51|70.11|72.38|69.98|72.51|70.11|72.18|69.78|0
1659690300000|2022-08-05 09:05:00|72.41|70.01|72.04|69.64|72.51|70.11|72.04|69.64|0
1659690600000|2022-08-05 09:10:00|71.98|69.58|72.44|70.04|72.44|70.04|71.98|69.58|0
1659690900000|2022-08-05 09:15:00|72.37|69.97|72.97|70.57|72.97|70.57|72.37|69.97|0
1659691200000|2022-08-05 09:20:00|73.04|70.64|73.03|70.63|73.17|70.77|72.9|70.5|0
1659691500000|2022-08-05 09:25:00|72.97|70.57|72.86|70.46|73.1|70.7|72.83|70.43|0
1659691800000|2022-08-05 09:30:00|72.9|70.5|72.56|70.16|73.03|70.63|72.56|70.16|0
1659692100000|2022-08-05 09:35:00|72.63|70.23|72.56|70.16|72.73|70.33|72.43|70.03|0
1659692400000|2022-08-05 09:40:00|72.59|70.19|72.63|70.23|72.96|70.56|72.5|70.1|0
1659692700000|2022-08-05 09:45:00|72.59|70.19|72.23|69.83|72.59|70.19|71.9|69.5|0
1659693000000|2022-08-05 09:50:00|72.29|69.89|73.02|70.62|73.09|70.69|72.29|69.89|0
1659693300000|2022-08-05 09:55:00|72.96|70.56|72.85|70.45|73.09|70.69|72.75|70.35|0
1659693600000|2022-08-05 10:00:00|72.89|70.49|72.29|69.89|72.95|70.55|72.02|69.62|0
1659693900000|2022-08-05 10:05:00|72.02|69.62|72.52|70.12|72.62|70.22|71.89|69.49|0
1659694200000|2022-08-05 10:10:00|72.48|70.08|71.95|69.55|72.48|70.08|71.89|69.49|0
1659694500000|2022-08-05 10:15:00|71.98|69.58|72.15|69.75|72.35|69.95|71.98|69.58|0
1659694800000|2022-08-05 10:20:00|72.21|69.81|72.15|69.75|72.21|69.81|71.88|69.48|0
1659695100000|2022-08-05 10:25:00|72.18|69.78|72.34|69.94|72.41|70.01|71.95|69.55|0
1659695400000|2022-08-05 10:30:00|72.31|69.91|72.34|69.94|72.37|69.97|71.75|69.35|0
1659695700000|2022-08-05 10:35:00|72.37|69.97|71.88|69.48|72.47|70.07|71.88|69.48|0
1659696000000|2022-08-05 10:40:00|71.81|69.41|72.04|69.64|72.07|69.67|71.74|69.34|0
1659696300000|2022-08-05 10:45:00|72.07|69.67|72.04|69.64|72.07|69.67|71.87|69.47|0
1659696600000|2022-08-05 10:50:00|72.07|69.67|72.2|69.8|72.47|70.07|72|69.6|0
1659696900000|2022-08-05 10:55:00|72.13|69.73|71.8|69.4|72.13|69.73|71.28|68.88|0
1659697200000|2022-08-05 11:00:00|71.87|69.47|71.73|69.33|72.2|69.8|71.73|69.33|0
1659697500000|2022-08-05 11:05:00|71.76|69.36|71.27|68.87|71.76|69.36|71.14|68.74|0
1659697800000|2022-08-05 11:10:00|71.34|68.94|71.33|68.93|71.6|69.2|71.23|68.83|0
1659698100000|2022-08-05 11:15:00|71.23|68.83|71.86|69.46|71.99|69.59|70.94|68.54|0
1659698400000|2022-08-05 11:20:00|71.93|69.53|71.82|69.42|71.93|69.53|71.53|69.13|0
1659698700000|2022-08-05 11:25:00|71.92|69.52|72.19|69.79|72.25|69.85|71.86|69.46|0
1659699000000|2022-08-05 11:30:00|72.12|69.72|72.05|69.65|72.22|69.82|71.99|69.59|0
1659699300000|2022-08-05 11:35:00|72.12|69.72|72.65|70.25|72.71|70.31|72.12|69.72|0
1659699600000|2022-08-05 11:40:00|72.61|70.21|72.51|70.11|72.78|70.38|72.45|70.05|0
1659699900000|2022-08-05 11:45:00|72.58|70.18|72.98|70.58|72.98|70.58|72.45|70.05|0
1659700200000|2022-08-05 11:50:00|72.91|70.51|73.51|71.11|73.78|71.38|72.91|70.51|0
1659700500000|2022-08-05 11:55:00|73.44|71.04|73.78|71.38|73.91|71.51|73.38|70.98|0
1659700800000|2022-08-05 12:00:00|73.71|71.31|74.05|71.65|74.05|71.65|73.51|71.11|0
1659701100000|2022-08-05 12:05:00|74.11|71.71|73.5|71.1|74.11|71.71|73.37|70.97|0
1659701400000|2022-08-05 12:10:00|73.44|71.04|73.7|71.3|73.94|71.54|73.44|71.04|0
1659701700000|2022-08-05 12:15:00|73.64|71.24|74.11|71.71|74.14|71.74|73.64|71.24|0
1659702000000|2022-08-05 12:20:00|74.04|71.64|73.9|71.5|74.31|71.91|73.9|71.5|0
1659702300000|2022-08-05 12:25:00|73.93|71.53|74.37|71.97|74.85|72.45|73.63|71.23|0
1659702600000|2022-08-05 12:30:00|71.73|69.33|63.71|61.31|71.73|69.33|62.46|60.06|0
1659702900000|2022-08-05 12:35:00|63.8|61.4|65.5|63.1|66.33|63.93|63.38|60.98|0
1659703200000|2022-08-05 12:40:00|65.43|63.03|64.3|61.9|66.11|63.71|64.3|61.9|0
1659703500000|2022-08-05 12:45:00|64.06|61.66|60.43|58.03|64.06|61.66|60.26|57.86|0
1659703800000|2022-08-05 12:50:00|60.46|58.06|60.55|58.15|61.64|59.24|60.34|57.94|0
1659704100000|2022-08-05 12:55:00|60.66|58.26|62.18|59.78|62.54|60.14|59.42|57.02|0
1659704400000|2022-08-05 13:00:00|62.06|59.66|62.77|60.37|62.95|60.55|61.53|59.13|0
1659704700000|2022-08-05 13:05:00|62.71|60.31|62|59.6|62.95|60.55|62|59.6|0
1659705000000|2022-08-05 13:10:00|62.06|59.66|61.41|59.01|62.59|60.19|61.35|58.95|0
1659705300000|2022-08-05 13:15:00|61.35|58.95|62.59|60.19|62.65|60.25|61.35|58.95|0
1659705600000|2022-08-05 13:20:00|62.53|60.13|62.26|59.86|62.89|60.49|61.58|59.18|0
1659705900000|2022-08-05 13:25:00|62.29|59.89|61.87|59.47|62.47|60.07|61.34|58.94|0
1659706200000|2022-08-05 13:30:00|61.81|59.41|65.06|62.66|65.55|63.15|61.81|59.41|0
1659706500000|2022-08-05 13:35:00|65.31|62.91|66.23|63.83|66.61|64.21|64.82|62.42|0
1659706800000|2022-08-05 13:40:00|66.17|63.77|66.29|63.89|67.29|64.89|65.43|63.03|0
1659707100000|2022-08-05 13:45:00|66.35|63.95|66.29|63.89|66.79|64.39|64.99|62.59|0
1659707400000|2022-08-05 13:50:00|66.35|63.95|67.48|65.08|68.11|65.71|66.35|63.95|0
1659707700000|2022-08-05 13:55:00|67.6|65.2|67.73|65.33|67.85|65.45|66.35|63.95|0
1659708000000|2022-08-05 14:00:00|67.79|65.39|69.83|67.43|70.29|67.89|67.16|64.76|0
1659708300000|2022-08-05 14:05:00|70.03|67.63|71.26|68.86|71.33|68.93|69.38|66.98|0
1659708600000|2022-08-05 14:10:00|71.33|68.93|72.28|69.88|72.94|70.54|70.1|67.7|0
1659708900000|2022-08-05 14:15:00|72.35|69.95|71.78|69.38|73.28|70.88|71.13|68.73|0
1659709200000|2022-08-05 14:20:00|71.98|69.58|71.91|69.51|72.51|70.11|71.59|69.19|0
1659709500000|2022-08-05 14:25:00|71.85|69.45|70.6|68.2|71.98|69.58|69.82|67.42|0
1659709800000|2022-08-05 14:30:00|70.73|68.33|69.46|67.06|70.86|68.46|69.11|66.71|0
1659710100000|2022-08-05 14:35:00|69.49|67.09|70.92|68.52|70.99|68.59|69.43|67.03|0
1659710400000|2022-08-05 14:40:00|70.86|68.46|69.94|67.54|70.86|68.46|69.69|67.29|0
1659710700000|2022-08-05 14:45:00|70.01|67.61|70.14|67.74|70.85|68.45|69.88|67.48|0
1659711000000|2022-08-05 14:50:00|70.07|67.67|69.81|67.41|70.14|67.74|68.34|65.94|0
1659711300000|2022-08-05 14:55:00|69.75|67.35|68.87|66.47|70.39|67.99|68.77|66.37|0
1659711600000|2022-08-05 15:00:00|68.93|66.53|67.72|65.32|69|66.6|67.08|64.68|0
1659711900000|2022-08-05 15:05:00|67.53|65.13|67.59|65.19|67.65|65.25|66.2|63.8|0
1659712200000|2022-08-05 15:10:00|67.65|65.25|66.01|63.61|67.84|65.44|65.89|63.49|0
1659712500000|2022-08-05 15:15:00|65.95|63.55|65.76|63.36|66.7|64.3|65.39|62.99|0
1659712800000|2022-08-05 15:20:00|65.7|63.3|63.73|61.33|65.95|63.55|63.67|61.27|0
1659713100000|2022-08-05 15:25:00|63.61|61.21|61.81|59.41|64.01|61.61|61.81|59.41|0
1659713400000|2022-08-05 15:30:00|61.75|59.35|62.11|59.71|62.53|60.13|60.45|58.05|0
1659713700000|2022-08-05 15:35:00|62.17|59.77|62.11|59.71|62.71|60.31|61.57|59.17|0
1659714000000|2022-08-05 15:40:00|62.05|59.65|61.69|59.29|62.23|59.83|61.27|58.87|0
1659714300000|2022-08-05 15:45:00|61.75|59.35|63.97|61.57|64.21|61.81|61.3|58.9|0
1659714600000|2022-08-05 15:50:00|63.91|61.51|64.58|62.18|65.37|62.97|63.67|61.27|0
1659714900000|2022-08-05 15:55:00|64.45|62.05|64.09|61.69|64.88|62.48|63.73|61.33|0
1659715200000|2022-08-05 16:00:00|63.97|61.57|65.62|63.22|65.8|63.4|63.97|61.57|0
1659715500000|2022-08-05 16:05:00|65.55|63.15|65.12|62.72|66.42|64.02|64.75|62.35|0
1659715800000|2022-08-05 16:10:00|65.18|62.78|66.17|63.77|66.2|63.8|65.18|62.78|0
1659716100000|2022-08-05 16:15:00|66.23|63.83|66.6|64.2|67.04|64.64|66.17|63.77|0
1659716400000|2022-08-05 16:20:00|66.54|64.14|65.92|63.52|66.85|64.45|65.55|63.15|0
1659716700000|2022-08-05 16:25:00|65.79|63.39|66.48|64.08|66.6|64.2|65.61|63.21|0
1659717000000|2022-08-05 16:30:00|66.54|64.14|65.36|62.96|66.54|64.14|64.87|62.47|0
1659717300000|2022-08-05 16:35:00|65.23|62.83|65.42|63.02|65.97|63.57|64.87|62.47|0
1659717600000|2022-08-05 16:40:00|65.36|62.96|66.78|64.38|66.84|64.44|65.29|62.89|0
1659717900000|2022-08-05 16:45:00|66.66|64.26|68.23|65.83|68.36|65.96|66.66|64.26|0
1659718200000|2022-08-05 16:50:00|68.29|65.89|68.55|66.15|68.61|66.21|67.85|65.45|0
1659718500000|2022-08-05 16:55:00|68.48|66.08|68.61|66.21|68.8|66.4|68.1|65.7|0
1659718800000|2022-08-05 17:00:00|68.74|66.34|69.31|66.91|69.31|66.91|67.97|65.57|0
1659719100000|2022-08-05 17:05:00|69.37|66.97|69.37|66.97|69.95|67.55|68.96|66.56|0
1659719400000|2022-08-05 17:10:00|69.5|67.1|70.34|67.94|70.41|68.01|69.31|66.91|0
1659719700000|2022-08-05 17:15:00|70.4|68|69.56|67.16|70.8|68.4|69.56|67.16|0
1659720000000|2022-08-05 17:20:00|69.63|67.23|68|65.6|70.6|68.2|67.12|64.72|0
1659720300000|2022-08-05 17:25:00|67.94|65.54|67.37|64.97|68.58|66.18|67.3|64.9|0
1659720600000|2022-08-05 17:30:00|67.43|65.03|68.51|66.11|68.58|66.18|67.43|65.03|0
1659720900000|2022-08-05 17:35:00|68.58|66.18|68.83|66.43|69.29|66.89|68.38|65.98|0
1659721200000|2022-08-05 17:40:00|68.9|66.5|68.38|65.98|69.22|66.82|68.38|65.98|0
1659721500000|2022-08-05 17:45:00|68.32|65.92|67.74|65.34|68.57|66.17|67.68|65.28|0
1659721800000|2022-08-05 17:50:00|67.8|65.4|67.42|65.02|67.87|65.47|67.17|64.77|0
1659722100000|2022-08-05 17:55:00|67.48|65.08|66.91|64.51|67.55|65.15|66.28|63.88|0
1659722400000|2022-08-05 18:00:00|66.85|64.45|66.85|64.45|66.97|64.57|66.22|63.82|0
1659722700000|2022-08-05 18:05:00|66.78|64.38|66.09|63.69|67.04|64.64|66.09|63.69|0
1659723000000|2022-08-05 18:10:00|66.15|63.75|65.96|63.56|66.5|64.1|65.59|63.19|0
1659723300000|2022-08-05 18:15:00|65.9|63.5|66.78|64.38|66.9|64.5|65.71|63.31|0
1659723600000|2022-08-05 18:20:00|66.71|64.31|66.97|64.57|67.16|64.76|66.53|64.13|0
1659723900000|2022-08-05 18:25:00|66.9|64.5|64.06|61.66|67.03|64.63|64.06|61.66|0
1659724200000|2022-08-05 18:30:00|64.03|61.63|65.17|62.77|65.23|62.83|63.57|61.17|0
1659724500000|2022-08-05 18:35:00|65.11|62.71|64.8|62.4|65.29|62.89|64.61|62.21|0
1659724800000|2022-08-05 18:40:00|64.67|62.27|65.17|62.77|65.17|62.77|64.24|61.84|0
1659725100000|2022-08-05 18:45:00|65.04|62.64|64.92|62.52|65.48|63.08|64.85|62.45|0
1659725400000|2022-08-05 18:50:00|64.85|62.45|65.16|62.76|65.47|63.07|64.42|62.02|0
1659725700000|2022-08-05 18:55:00|65.1|62.7|64.91|62.51|65.1|62.7|63.81|61.41|0
1659726000000|2022-08-05 19:00:00|64.85|62.45|65.41|63.01|65.66|63.26|64.85|62.45|0
1659726300000|2022-08-05 19:05:00|65.28|62.88|65.34|62.94|65.47|63.07|64.41|62.01|0
1659726600000|2022-08-05 19:10:00|65.28|62.88|65.78|63.38|66.22|63.82|65.28|62.88|0
1659726900000|2022-08-05 19:15:00|65.84|63.44|65.59|63.19|66.34|63.94|65.34|62.94|0
1659727200000|2022-08-05 19:20:00|65.71|63.31|65.59|63.19|66.03|63.63|64.9|62.5|0
1659727500000|2022-08-05 19:25:00|65.71|63.31|66.21|63.81|66.34|63.94|65.3|62.9|0
1659727800000|2022-08-05 19:30:00|66.11|63.71|65.59|63.19|67.19|64.79|65.59|63.19|0
1659728100000|2022-08-05 19:35:00|65.65|63.25|65.21|62.81|65.84|63.44|65.21|62.81|0
1659728400000|2022-08-05 19:40:00|65.15|62.75|65.84|63.44|66.03|63.63|65.15|62.75|0
1659728700000|2022-08-05 19:45:00|66.03|63.63|67.04|64.64|67.42|65.02|66.03|63.63|0
1659729000000|2022-08-05 19:50:00|67.1|64.7|67.29|64.89|68.06|65.66|66.59|64.19|0
1659729300000|2022-08-05 19:55:00|67.48|65.08|67.48|65.08|68.19|65.79|67.03|64.63|0
1659729600000|2022-08-05 20:00:00|67.55|65.15|66.46|64.06|67.55|65.15|66.46|64.06|0
1659729900000|2022-08-05 20:05:00|66.52|64.12|66.21|63.81|66.59|64.19|66.14|63.74|0
1659730200000|2022-08-05 20:10:00|66.14|63.74|66.21|63.81|66.33|63.93|66.02|63.62|0
1659921900000|2022-08-08 01:25:00|66.16|63.36|66.19|63.39|66.35|63.55|66.07|63.27|0
1659922200000|2022-08-08 01:30:00|66.11|63.31|65.38|62.58|66.14|63.34|65.19|62.39|0
1659922500000|2022-08-08 01:35:00|65.44|62.64|65.32|62.52|65.6|62.8|65.19|62.39|0
1659922800000|2022-08-08 01:40:00|65.38|62.58|65.56|62.76|65.63|62.83|65.31|62.51|0
1659923100000|2022-08-08 01:45:00|65.63|62.83|65.81|63.01|65.9|63.1|65.44|62.64|0
1659923400000|2022-08-08 01:50:00|65.78|62.98|65.56|62.76|65.87|63.07|65.5|62.7|0
1659923700000|2022-08-08 01:55:00|65.5|62.7|65.87|63.07|65.93|63.13|65.5|62.7|0
1659924000000|2022-08-08 02:00:00|65.93|63.13|65.93|63.13|66.12|63.32|65.74|62.94|0
1659924300000|2022-08-08 02:05:00|65.9|63.1|65.71|62.91|65.93|63.13|65.71|62.91|0
1659924600000|2022-08-08 02:10:00|65.74|62.94|66.43|63.63|66.43|63.63|65.62|62.82|0
1659924900000|2022-08-08 02:15:00|66.37|63.57|66.4|63.6|67.06|64.26|66.33|63.53|0
1659925200000|2022-08-08 02:20:00|66.43|63.63|66.62|63.82|66.68|63.88|66.3|63.5|0
1659925500000|2022-08-08 02:25:00|66.65|63.85|66.74|63.94|66.99|64.19|66.65|63.85|0
1659925800000|2022-08-08 02:30:00|66.77|63.97|66.74|63.94|66.77|63.97|66.55|63.75|0
1659926100000|2022-08-08 02:35:00|66.77|63.97|67.12|64.32|67.25|64.45|66.74|63.94|0
1659926400000|2022-08-08 02:40:00|67.18|64.38|66.8|64|67.18|64.38|66.67|63.87|0
1659926700000|2022-08-08 02:45:00|66.73|63.93|66.54|63.74|66.86|64.06|66.54|63.74|0
1659927000000|2022-08-08 02:50:00|66.61|63.81|66.79|63.99|66.98|64.18|66.54|63.74|0
1659927300000|2022-08-08 02:55:00|66.73|63.93|66.85|64.05|66.92|64.12|66.67|63.87|0
1659927600000|2022-08-08 03:00:00|66.79|63.99|66.66|63.86|66.85|64.05|66.54|63.74|0
1659927900000|2022-08-08 03:05:00|66.69|63.89|66.72|63.92|66.79|63.99|66.6|63.8|0
1659928200000|2022-08-08 03:10:00|66.79|63.99|66.91|64.11|66.98|64.18|66.72|63.92|0
1659928500000|2022-08-08 03:15:00|66.94|64.14|67.1|64.3|67.23|64.43|66.85|64.05|0
1659928800000|2022-08-08 03:20:00|67.16|64.36|67.04|64.24|67.23|64.43|67|64.2|0
1659929100000|2022-08-08 03:25:00|66.97|64.17|67.03|64.23|67.1|64.3|66.97|64.17|0
1659929400000|2022-08-08 03:30:00|67|64.2|67.32|64.52|67.44|64.64|66.91|64.11|0
1659929700000|2022-08-08 03:35:00|67.29|64.49|67.09|64.29|67.41|64.61|67.09|64.29|0
1659930000000|2022-08-08 03:40:00|67.16|64.36|66.9|64.1|67.16|64.36|66.9|64.1|0
1659930300000|2022-08-08 03:45:00|66.96|64.16|66.52|63.72|67.03|64.23|66.46|63.66|0
1659930600000|2022-08-08 03:50:00|66.58|63.78|66.52|63.72|66.58|63.78|66.39|63.59|0
1659930900000|2022-08-08 03:55:00|66.45|63.65|66.45|63.65|66.52|63.72|66.39|63.59|0
1659931200000|2022-08-08 04:00:00|66.52|63.72|66.77|63.97|66.77|63.97|66.52|63.72|0
1659931500000|2022-08-08 04:05:00|66.8|64|66.64|63.84|66.83|64.03|66.64|63.84|0
1659931800000|2022-08-08 04:10:00|66.7|63.9|66.89|64.09|66.89|64.09|66.64|63.84|0
1659932100000|2022-08-08 04:15:00|66.95|64.15|66.89|64.09|67.21|64.41|66.89|64.09|0
1659932400000|2022-08-08 04:20:00|66.95|64.15|66.76|63.96|67.01|64.21|66.7|63.9|0
1659932700000|2022-08-08 04:25:00|66.73|63.93|66.76|63.96|66.76|63.96|66.63|63.83|0
1659933000000|2022-08-08 04:30:00|66.82|64.02|66.94|64.14|66.94|64.14|66.76|63.96|0
1659933300000|2022-08-08 04:35:00|66.91|64.11|66.82|64.02|66.94|64.14|66.75|63.95|0
1659933600000|2022-08-08 04:40:00|66.85|64.05|66.78|63.98|66.88|64.08|66.75|63.95|0
1659933900000|2022-08-08 04:45:00|66.81|64.01|66.81|64.01|66.94|64.14|66.75|63.95|0
1659934200000|2022-08-08 04:50:00|66.84|64.04|67.32|64.52|67.32|64.52|66.81|64.01|0
1659934500000|2022-08-08 04:55:00|67.38|64.58|67.51|64.71|67.64|64.84|67.25|64.45|0
1659934800000|2022-08-08 05:00:00|67.44|64.64|67.83|65.03|67.83|65.03|67.38|64.58|0
1659935100000|2022-08-08 05:05:00|67.79|64.99|67.89|65.09|67.95|65.15|67.76|64.96|0
1659935400000|2022-08-08 05:10:00|68.02|65.22|68.27|65.47|68.4|65.6|68.01|65.21|0
1659935700000|2022-08-08 05:15:00|68.33|65.53|68.53|65.73|68.66|65.86|68.33|65.53|0
1659936000000|2022-08-08 05:20:00|68.46|65.66|68.43|65.63|68.66|65.86|68.43|65.63|0
1659936300000|2022-08-08 05:25:00|68.4|65.6|68.14|65.34|68.46|65.66|68.07|65.27|0
1659936600000|2022-08-08 05:30:00|68.1|65.3|68.46|65.66|68.68|65.88|67.94|65.14|0
1659936900000|2022-08-08 05:35:00|68.52|65.72|68.13|65.33|68.52|65.72|67.94|65.14|0
1659937200000|2022-08-08 05:40:00|68.07|65.27|67.94|65.14|68.13|65.33|67.94|65.14|0
1659937500000|2022-08-08 05:45:00|68|65.2|68.32|65.52|68.39|65.59|67.94|65.14|0
1659937800000|2022-08-08 05:50:00|68.39|65.59|68.25|65.45|68.58|65.78|68.25|65.45|0
1659938100000|2022-08-08 05:55:00|68.22|65.42|68.58|65.78|68.77|65.97|68.19|65.39|0
1659938400000|2022-08-08 06:00:00|68.64|65.84|68.9|66.1|68.96|66.16|68.32|65.52|0
1659938700000|2022-08-08 06:05:00|68.83|66.03|68.7|65.9|68.9|66.1|68.57|65.77|0
1659939000000|2022-08-08 06:10:00|68.73|65.93|68.86|66.06|68.86|66.06|68.57|65.77|0
1659939300000|2022-08-08 06:15:00|68.89|66.09|69.22|66.42|69.28|66.48|68.7|65.9|0
1659939600000|2022-08-08 06:20:00|69.21|66.41|69.28|66.48|69.8|67|69.21|66.41|0
1659939900000|2022-08-08 06:25:00|69.34|66.54|69.6|66.8|69.67|66.87|69.21|66.41|0
1659940200000|2022-08-08 06:30:00|69.54|66.74|69.47|66.67|69.67|66.87|69.27|66.47|0
1659940500000|2022-08-08 06:35:00|69.4|66.6|69.34|66.54|69.53|66.73|69.14|66.34|0
1659940800000|2022-08-08 06:40:00|69.4|66.6|69.37|66.57|69.47|66.67|69.34|66.54|0
1659941100000|2022-08-08 06:45:00|69.34|66.54|69.49|66.69|70.33|67.53|69.34|66.54|0
1659941400000|2022-08-08 06:50:00|69.55|66.75|70.4|67.6|70.47|67.67|69.49|66.69|0
1659941700000|2022-08-08 06:55:00|70.47|67.67|70.47|67.67|70.73|67.93|70.01|67.21|0
1659942000000|2022-08-08 07:00:00|70.34|67.54|72.19|69.39|72.33|69.53|70.34|67.54|0
1659942300000|2022-08-08 07:05:00|71.96|69.56|71.86|69.46|72.56|70.16|71.72|69.32|0
1659942600000|2022-08-08 07:10:00|72.06|69.66|71.65|69.25|72.39|69.99|71.65|69.25|0
1659942900000|2022-08-08 07:15:00|71.72|69.32|71.65|69.25|71.72|69.32|71.12|68.72|0
1659943200000|2022-08-08 07:20:00|71.62|69.22|71.65|69.25|71.85|69.45|71.45|69.05|0
1659943500000|2022-08-08 07:25:00|71.58|69.18|71.48|69.08|71.65|69.25|71.25|68.85|0
1659943800000|2022-08-08 07:30:00|71.58|69.18|71.18|68.78|71.92|69.52|71.18|68.78|0
1659944100000|2022-08-08 07:35:00|71.25|68.85|70.91|68.51|71.31|68.91|70.78|68.38|0
1659944400000|2022-08-08 07:40:00|70.88|68.48|70.71|68.31|71.04|68.64|70.51|68.11|0
1659944700000|2022-08-08 07:45:00|70.65|68.25|71.07|68.67|71.27|68.87|70.65|68.25|0
1659945000000|2022-08-08 07:50:00|71.11|68.71|71.37|68.97|71.44|69.04|71.04|68.64|0
1659945300000|2022-08-08 07:55:00|71.4|69|71.73|69.33|71.87|69.47|71.24|68.84|0
1659945600000|2022-08-08 08:00:00|71.8|69.4|74.48|72.08|74.82|72.42|71.46|69.06|0
1659945900000|2022-08-08 08:05:00|74.41|72.01|73.66|71.26|77.18|74.78|73.66|71.26|0
1659946200000|2022-08-08 08:10:00|73.53|71.13|72.99|70.59|73.87|71.47|72.92|70.52|0
1659946500000|2022-08-08 08:15:00|72.96|70.56|72.52|70.12|72.99|70.59|72.46|70.06|0
1659946800000|2022-08-08 08:20:00|72.59|70.19|73.09|70.69|73.33|70.93|72.52|70.12|0
1659947100000|2022-08-08 08:25:00|73.13|70.73|73.6|71.2|73.87|71.47|73|70.6|0
1659947400000|2022-08-08 08:30:00|73.66|71.26|73.8|71.4|73.93|71.53|73.66|71.26|0
1659947700000|2022-08-08 08:35:00|73.86|71.46|73.59|71.19|74.03|71.63|73.53|71.13|0
1659948000000|2022-08-08 08:40:00|73.66|71.26|73.86|71.46|74.2|71.8|73.66|71.26|0
1659948300000|2022-08-08 08:45:00|73.79|71.39|73.86|71.46|74.13|71.73|73.79|71.39|0
1659948600000|2022-08-08 08:50:00|73.93|71.53|73.39|70.99|73.99|71.59|73.25|70.85|0
1659948900000|2022-08-08 08:55:00|73.45|71.05|73.52|71.12|73.52|71.12|73.32|70.92|0
1659949200000|2022-08-08 09:00:00|73.55|71.15|73.99|71.59|74.06|71.66|73.41|71.01|0
1659949500000|2022-08-08 09:05:00|74.02|71.62|74.05|71.65|74.39|71.99|73.99|71.59|0
1659949800000|2022-08-08 09:10:00|74.09|71.69|72.91|70.51|74.12|71.72|72.91|70.51|0
1659950100000|2022-08-08 09:15:00|72.94|70.54|73.24|70.84|73.24|70.84|72.77|70.37|0
1659950400000|2022-08-08 09:20:00|73.17|70.77|72.64|70.24|73.31|70.91|72.64|70.24|0
1659950700000|2022-08-08 09:25:00|72.7|70.3|73.04|70.64|73.1|70.7|72.7|70.3|0
1659951000000|2022-08-08 09:30:00|73.17|70.77|73.17|70.77|73.37|70.97|73.1|70.7|0
1659951300000|2022-08-08 09:35:00|73.1|70.7|73.3|70.9|73.43|71.03|73.03|70.63|0
1659951600000|2022-08-08 09:40:00|73.37|70.97|73.3|70.9|73.37|70.97|73.1|70.7|0
1659951900000|2022-08-08 09:45:00|73.33|70.93|73.23|70.83|73.63|71.23|73.23|70.83|0
1659952200000|2022-08-08 09:50:00|73.16|70.76|73.56|71.16|73.63|71.23|73.09|70.69|0
1659952500000|2022-08-08 09:55:00|73.49|71.09|73.49|71.09|73.56|71.16|73.16|70.76|0
1659952800000|2022-08-08 10:00:00|73.56|71.16|74.03|71.63|74.03|71.63|73.36|70.96|0
1659953100000|2022-08-08 10:05:00|74|71.6|74.16|71.76|74.3|71.9|73.93|71.53|0
1659953400000|2022-08-08 10:10:00|74.23|71.83|73.96|71.56|74.23|71.83|73.65|71.25|0
1659953700000|2022-08-08 10:15:00|74.03|71.63|74.12|71.72|74.3|71.9|73.82|71.42|0
1659954000000|2022-08-08 10:20:00|74.09|71.69|74.19|71.79|74.33|71.93|74.09|71.69|0
1659954300000|2022-08-08 10:25:00|74.16|71.76|74.02|71.62|74.29|71.89|74.02|71.62|0
1659954600000|2022-08-08 10:30:00|74.09|71.69|74.36|71.96|74.36|71.96|74.09|71.69|0
1659954900000|2022-08-08 10:35:00|74.22|71.82|74.76|72.36|74.83|72.43|74.22|71.82|0
1659955200000|2022-08-08 10:40:00|74.79|72.39|76.34|73.94|76.55|74.15|74.76|72.36|0
1659955500000|2022-08-08 10:45:00|76.27|73.87|76.47|74.07|76.72|74.32|76.06|73.66|0
1659955800000|2022-08-08 10:50:00|76.54|74.14|76.4|74|76.68|74.28|76.26|73.86|0
1659956100000|2022-08-08 10:55:00|76.33|73.93|76.89|74.49|76.96|74.56|76.26|73.86|0
1659956400000|2022-08-08 11:00:00|76.82|74.42|76.26|73.86|76.82|74.42|76.19|73.79|0
1659956700000|2022-08-08 11:05:00|76.19|73.79|75.98|73.58|76.26|73.86|75.95|73.55|0
1659957000000|2022-08-08 11:10:00|76.05|73.65|75.98|73.58|76.12|73.72|75.91|73.51|0
1659957300000|2022-08-08 11:15:00|76.05|73.65|75.7|73.3|76.12|73.72|75.63|73.23|0
1659957600000|2022-08-08 11:20:00|75.63|73.23|75.77|73.37|75.91|73.51|75.6|73.2|0
1659957900000|2022-08-08 11:25:00|75.84|73.44|75.15|72.75|75.91|73.51|75.08|72.68|0
1659958200000|2022-08-08 11:30:00|75.08|72.68|75.29|72.89|75.35|72.95|75.08|72.68|0
1659958500000|2022-08-08 11:35:00|75.35|72.95|75.35|72.95|75.49|73.09|75.28|72.88|0
1659958800000|2022-08-08 11:40:00|75.38|72.98|75.69|73.29|75.69|73.29|75.35|72.95|0
1659959100000|2022-08-08 11:45:00|75.73|73.33|76.24|73.84|76.24|73.84|75.69|73.29|0
1659959400000|2022-08-08 11:50:00|76.21|73.81|77.21|74.81|77.21|74.81|76.21|73.81|0
1659959700000|2022-08-08 11:55:00|77.28|74.88|77.07|74.67|77.56|75.16|76.72|74.32|0
1659960000000|2022-08-08 12:00:00|77.1|74.7|77.1|74.7|77.67|75.27|76.79|74.39|0
1659960300000|2022-08-08 12:05:00|77.07|74.67|77.38|74.98|77.73|75.33|77.03|74.63|0
1659960600000|2022-08-08 12:10:00|77.31|74.91|76.96|74.56|77.38|74.98|76.89|74.49|0
1659960900000|2022-08-08 12:15:00|77.03|74.63|76.68|74.28|77.13|74.73|76.61|74.21|0
1659961200000|2022-08-08 12:20:00|76.75|74.35|77.03|74.63|77.23|74.83|76.61|74.21|0
1659961500000|2022-08-08 12:25:00|77.09|74.69|77.72|75.32|77.93|75.53|77.02|74.62|0
1659961800000|2022-08-08 12:30:00|77.86|75.46|77.44|75.04|77.93|75.53|77.3|74.9|0
1659962100000|2022-08-08 12:35:00|77.47|75.07|77.37|74.97|77.65|75.25|77.09|74.69|0
1659962400000|2022-08-08 12:40:00|77.4|75|77.5|75.1|77.58|75.18|77.3|74.9|0
1659962700000|2022-08-08 12:45:00|77.57|75.17|77.64|75.24|77.78|75.38|77.16|74.76|0
1659963000000|2022-08-08 12:50:00|77.78|75.38|77.99|75.59|78.06|75.66|77.75|75.35|0
1659963300000|2022-08-08 12:55:00|78.06|75.66|79.12|76.72|79.12|76.72|78.06|75.66|0
1659963600000|2022-08-08 13:00:00|79.05|76.65|74.94|72.54|79.12|76.72|74.94|72.54|0
1659963900000|2022-08-08 13:05:00|74.87|72.47|75.21|72.81|75.42|73.02|74.4|72|0
1659964200000|2022-08-08 13:10:00|75.35|72.95|75.07|72.67|75.62|73.22|74.46|72.06|0
1659964500000|2022-08-08 13:15:00|75.01|72.61|75.89|73.49|75.96|73.56|74.87|72.47|0
1659964800000|2022-08-08 13:20:00|75.96|73.56|75.76|73.36|75.96|73.56|75.34|72.94|0
1659965100000|2022-08-08 13:25:00|75.82|73.42|75.27|72.87|75.82|73.42|75.07|72.67|0
1659965400000|2022-08-08 13:30:00|75.48|73.08|77.27|74.87|78.75|76.35|74.45|72.05|0
1659965700000|2022-08-08 13:35:00|77.62|75.22|77.97|75.57|78.89|76.49|75.89|73.49|0
1659966000000|2022-08-08 13:40:00|78.18|75.78|79.95|77.55|80.67|78.27|77.62|75.22|0
1659966300000|2022-08-08 13:45:00|80.1|77.7|80.31|77.91|80.45|78.05|79.1|76.7|0
1659966600000|2022-08-08 13:50:00|80.38|77.98|82.41|80.01|82.77|80.37|79.45|77.05|0
1659966900000|2022-08-08 13:55:00|82.7|80.3|81.83|79.43|83.21|80.81|81.68|79.28|0
1659967200000|2022-08-08 14:00:00|82.26|79.86|82.41|80.01|83.21|80.81|81.83|79.43|0
1659967500000|2022-08-08 14:05:00|82.26|79.86|82.04|79.64|82.48|80.08|80.89|78.49|0
1659967800000|2022-08-08 14:10:00|82.11|79.71|80.96|78.56|82.69|80.29|80.67|78.27|0
1659968100000|2022-08-08 14:15:00|81.03|78.63|80.81|78.41|81.46|79.06|80.53|78.13|0
1659968400000|2022-08-08 14:20:00|80.88|78.48|80.88|78.48|81.31|78.91|80.67|78.27|0
1659968700000|2022-08-08 14:25:00|80.96|78.56|78.3|75.9|81.1|78.7|77.52|75.12|0
1659969000000|2022-08-08 14:30:00|78.23|75.83|77.87|75.47|78.72|76.32|77.8|75.4|0
1659969300000|2022-08-08 14:35:00|77.8|75.4|79.07|76.67|79.22|76.82|77.31|74.91|0
1659969600000|2022-08-08 14:40:00|79.14|76.74|79.64|77.24|79.79|77.39|78.57|76.17|0
1659969900000|2022-08-08 14:45:00|79.86|77.46|77.23|74.83|79.93|77.53|77.02|74.62|0
1659970200000|2022-08-08 14:50:00|77.3|74.9|77.93|75.53|78.14|75.74|77.16|74.76|0
1659970500000|2022-08-08 14:55:00|77.86|75.46|76.81|74.41|78.22|75.82|76.81|74.41|0
1659970800000|2022-08-08 15:00:00|76.74|74.34|78.21|75.81|78.36|75.96|76.74|74.34|0
1659971100000|2022-08-08 15:05:00|78.28|75.88|77.08|74.68|78.43|76.03|76.87|74.47|0
1659971400000|2022-08-08 15:10:00|77.01|74.61|76.03|73.63|77.22|74.82|75.96|73.56|0
1659971700000|2022-08-08 15:15:00|75.96|73.56|74.78|72.38|76.03|73.63|74.23|71.83|0
1659972000000|2022-08-08 15:20:00|74.71|72.31|74.64|72.24|75.33|72.93|74.5|72.1|0
1659972300000|2022-08-08 15:25:00|74.5|72.1|74.02|71.62|74.78|72.38|73.75|71.35|0
1659972600000|2022-08-08 15:30:00|73.89|71.49|73.68|71.28|74.71|72.31|73.48|71.08|0
1659972900000|2022-08-08 15:35:00|73.61|71.21|70.99|68.59|74.09|71.69|70.73|68.33|0
1659973200000|2022-08-08 15:40:00|70.79|68.39|68.96|66.56|71.32|68.92|68.31|65.91|0
1659973500000|2022-08-08 15:45:00|68.89|66.49|69.54|67.14|70|67.6|68.82|66.42|0
1659973800000|2022-08-08 15:50:00|69.6|67.2|71.58|69.18|71.78|69.38|69.6|67.2|0
1659974100000|2022-08-08 15:55:00|71.52|69.12|71.78|69.38|72.18|69.78|71.52|69.12|0
1659974400000|2022-08-08 16:00:00|71.71|69.31|71.51|69.11|72.12|69.72|71.38|68.98|0
1659974700000|2022-08-08 16:05:00|71.45|69.05|69.21|66.81|71.78|69.38|68.95|66.55|0
1659975000000|2022-08-08 16:10:00|69.66|67.26|67.98|65.58|69.79|67.39|67.72|65.32|0
1659975300000|2022-08-08 16:15:00|68.17|65.77|66.25|63.85|68.23|65.83|65.56|63.16|0
1659975600000|2022-08-08 16:20:00|66.19|63.79|67.81|65.41|68.07|65.67|62.88|60.48|0
1659975900000|2022-08-08 16:25:00|67.75|65.35|66.63|64.23|68.26|65.86|66.22|63.82|0
1659976200000|2022-08-08 16:30:00|66.29|63.89|67.11|64.71|67.36|64.96|66.29|63.89|0
1659976500000|2022-08-08 16:35:00|67.04|64.64|66.6|64.2|67.17|64.77|65.59|63.19|0
1659976800000|2022-08-08 16:40:00|66.73|64.33|67.87|65.47|68|65.6|66.35|63.95|0
1659977100000|2022-08-08 16:45:00|67.93|65.53|68.25|65.85|68.45|66.05|67.48|65.08|0
1659977400000|2022-08-08 16:50:00|68.32|65.92|68.61|66.21|69.74|67.34|68.19|65.79|0
1659977700000|2022-08-08 16:55:00|68.44|66.04|67.96|65.56|68.67|66.27|67.45|65.05|0
1659978000000|2022-08-08 17:00:00|67.9|65.5|67.25|64.85|67.96|65.56|67.07|64.67|0
1659978300000|2022-08-08 17:05:00|67.32|64.92|68.47|66.07|68.67|66.27|67.22|64.82|0
1659978600000|2022-08-08 17:10:00|68.34|65.94|69.18|66.78|69.44|67.04|67.96|65.56|0
1659978900000|2022-08-08 17:15:00|69.12|66.72|69.83|67.43|70.09|67.69|69.05|66.65|0
1659979200000|2022-08-08 17:20:00|69.77|67.37|69.05|66.65|69.83|67.43|67.89|65.49|0
1659979500000|2022-08-08 17:25:00|69.18|66.78|67.44|65.04|69.24|66.84|67.44|65.04|0
1659979800000|2022-08-08 17:30:00|67.47|65.07|68.01|65.61|68.4|66|67.31|64.91|0
1659980100000|2022-08-08 17:35:00|67.95|65.55|67.3|64.9|68.14|65.74|66.86|64.46|0
1659980400000|2022-08-08 17:40:00|67.24|64.84|68.33|65.93|68.39|65.99|67.11|64.71|0
1659980700000|2022-08-08 17:45:00|68.39|65.99|68.07|65.67|68.65|66.25|67.75|65.35|0
1659981000000|2022-08-08 17:50:00|68|65.6|69.04|66.64|69.1|66.7|67.68|65.28|0
1659981300000|2022-08-08 17:55:00|68.97|66.57|69.44|67.04|69.7|67.3|68.97|66.57|0
1659981600000|2022-08-08 18:00:00|69.5|67.1|67.05|64.65|69.57|67.17|66.93|64.53|0
1659981900000|2022-08-08 18:05:00|66.8|64.4|68.01|65.61|68.14|65.74|65.98|63.58|0
1659982200000|2022-08-08 18:10:00|68.07|65.67|66.92|64.52|68.14|65.74|66.86|64.46|0
1659982500000|2022-08-08 18:15:00|66.99|64.59|66.7|64.3|67.3|64.9|65.98|63.58|0
1659982800000|2022-08-08 18:20:00|66.92|64.52|66.54|64.14|67.05|64.65|66.35|63.95|0
1659983100000|2022-08-08 18:25:00|66.35|63.95|66.66|64.26|67.04|64.64|65.97|63.57|0
1659983400000|2022-08-08 18:30:00|66.6|64.2|66.79|64.39|67.11|64.71|66.03|63.63|0
1659983700000|2022-08-08 18:35:00|66.72|64.32|65.84|63.44|66.72|64.32|65.59|63.19|0
1659984000000|2022-08-08 18:40:00|65.9|63.5|65.84|63.44|66.72|64.32|65.59|63.19|0
1659984300000|2022-08-08 18:45:00|65.96|63.56|65.65|63.25|66.28|63.88|65.15|62.75|0
1659984600000|2022-08-08 18:50:00|65.71|63.31|64.6|62.2|65.71|63.31|62.98|60.58|0
1659984900000|2022-08-08 18:55:00|64.51|62.11|66.88|64.48|67.39|64.99|64.51|62.11|0
1659985200000|2022-08-08 19:00:00|66.76|64.36|67.39|64.99|67.77|65.37|66.76|64.36|0
1659985500000|2022-08-08 19:05:00|67.45|65.05|67.39|64.99|67.77|65.37|66.82|64.42|0
1659985800000|2022-08-08 19:10:00|67.45|65.05|67.45|65.05|67.64|65.24|66.69|64.29|0
1659986100000|2022-08-08 19:15:00|67.38|64.98|66.81|64.41|67.45|65.05|65.87|63.47|0
1659986400000|2022-08-08 19:20:00|66.87|64.47|67.7|65.3|68.21|65.81|66.5|64.1|0
1659986700000|2022-08-08 19:25:00|67.76|65.36|67.7|65.3|68.4|66|67.44|65.04|0
1659987000000|2022-08-08 19:30:00|67.63|65.23|68.27|65.87|68.27|65.87|66.81|64.41|0
1659987300000|2022-08-08 19:35:00|68.14|65.74|67.3|64.9|68.84|66.44|66.92|64.52|0
1659987600000|2022-08-08 19:40:00|67.43|65.03|68.07|65.67|68.13|65.73|67.37|64.97|0
1659987900000|2022-08-08 19:45:00|68|65.6|67.55|65.15|68.2|65.8|67.36|64.96|0
1659988200000|2022-08-08 19:50:00|67.94|65.54|67.74|65.34|68.07|65.67|66.85|64.45|0
1659988500000|2022-08-08 19:55:00|67.49|65.09|67.29|64.89|67.81|65.41|66.85|64.45|0
1659988800000|2022-08-08 20:00:00|67.23|64.83|67.74|65.34|68.25|65.85|67.1|64.7|0
1659989100000|2022-08-08 20:05:00|67.68|65.28|68.06|65.66|68.12|65.72|67.67|65.27|0
1659989400000|2022-08-08 20:10:00|68.12|65.72|68.18|65.78|68.25|65.85|67.93|65.53|0
1659989700000|2022-08-08 20:15:00|68.32|65.52|68.25|65.45|68.38|65.58|68.25|65.45|0
1659990000000|2022-08-08 20:20:00|68.28|65.48|68.32|65.52|68.45|65.65|68.25|65.45|0
1659990300000|2022-08-08 20:25:00|68.38|65.58|68.25|65.45|68.38|65.58|68.19|65.39|0
1659990600000|2022-08-08 20:30:00|68.31|65.51|68.51|65.71|68.57|65.77|68.31|65.51|0
1659990900000|2022-08-08 20:35:00|68.57|65.77|68.57|65.77|68.63|65.83|68.57|65.77|0
1659991200000|2022-08-08 20:40:00|68.63|65.83|68.69|65.89|68.7|65.9|68.57|65.77|0
1659991500000|2022-08-08 20:45:00|68.76|65.96|68.69|65.89|68.76|65.96|68.56|65.76|0
1659991800000|2022-08-08 20:50:00|68.72|65.92|69.01|66.21|69.01|66.21|68.69|65.89|0
1659992100000|2022-08-08 20:55:00|68.95|66.15|69.82|67.02|69.99|67.19|68.95|66.15|0
1659992400000|2022-08-08 21:00:00|69.83|67.03|69.71|66.91|69.96|67.16|69.69|66.89|0
1659992700000|2022-08-08 21:05:00|69.61|66.81|70.25|67.45|70.25|67.45|69.54|66.74|0
1659993000000|2022-08-08 21:10:00|70.23|67.43|70.35|67.55|70.44|67.64|70.19|67.39|0
1659993300000|2022-08-08 21:15:00|70.3|67.5|70.44|67.64|70.49|67.69|70.26|67.46|0
1659993600000|2022-08-08 21:20:00|70.47|67.67|70.52|67.72|70.6|67.8|70.45|67.65|0
1659993900000|2022-08-08 21:25:00|70.55|67.75|70.41|67.61|70.57|67.77|70.41|67.61|0
1659994200000|2022-08-08 21:30:00|70.37|67.57|70.27|67.47|70.37|67.57|70.27|67.47|0
1659994500000|2022-08-08 21:35:00|70.32|67.52|70.26|67.46|70.37|67.57|70.22|67.42|0
1659994800000|2022-08-08 21:40:00|70.25|67.45|70.22|67.42|70.26|67.46|70.12|67.32|0
1659995100000|2022-08-08 21:45:00|70.23|67.43|70.09|67.29|70.23|67.43|70.09|67.29|0
1659995400000|2022-08-08 21:50:00|70.08|67.28|70.04|67.24|70.08|67.28|70.04|67.24|0
1659995700000|2022-08-08 21:55:00|70.02|67.22|69.85|67.05|70.07|67.27|69.74|66.94|0
1659996000000|2022-08-08 22:00:00|69.21|66.41|69.05|66.25|69.38|66.58|68.92|66.12|0
1659996300000|2022-08-08 22:05:00|68.99|66.19|68.73|65.93|68.99|66.19|68.66|65.86|0
1659996600000|2022-08-08 22:10:00|68.79|65.99|68.98|66.18|69.31|66.51|68.79|65.99|0
1659996900000|2022-08-08 22:15:00|69.05|66.25|68.92|66.12|69.05|66.25|68.85|66.05|0
1659997200000|2022-08-08 22:20:00|68.98|66.18|68.78|65.98|68.98|66.18|68.59|65.79|0
1659997500000|2022-08-08 22:25:00|68.75|65.95|68.78|65.98|68.91|66.11|68.72|65.92|0
1659997800000|2022-08-08 22:30:00|68.85|66.05|68.72|65.92|68.85|66.05|68.72|65.92|0
1659998100000|2022-08-08 22:35:00|68.78|65.98|68.68|65.88|68.78|65.98|68.65|65.85|0
1659998400000|2022-08-08 22:40:00|68.71|65.91|68.58|65.78|68.71|65.91|68.52|65.72|0
1659998700000|2022-08-08 22:45:00|68.52|65.72|68.65|65.85|68.78|65.98|68.52|65.72|0
1659999000000|2022-08-08 22:50:00|68.68|65.88|68.64|65.84|68.77|65.97|68.64|65.84|0
1659999300000|2022-08-08 22:55:00|68.58|65.78|68.64|65.84|68.71|65.91|68.58|65.78|0
1659999600000|2022-08-08 23:00:00|68.61|65.81|68.32|65.52|68.71|65.91|68.19|65.39|0
1659999900000|2022-08-08 23:05:00|68.45|65.65|69.35|66.55|69.41|66.61|68.45|65.65|0
1660000200000|2022-08-08 23:10:00|69.28|66.48|70.26|67.46|70.46|67.66|69.28|66.48|0
1660000500000|2022-08-08 23:15:00|70.13|67.33|70.06|67.26|70.33|67.53|70|67.2|0
1660000800000|2022-08-08 23:20:00|70.03|67.23|70.13|67.33|70.13|67.33|69.93|67.13|0
1660001100000|2022-08-08 23:25:00|70.19|67.39|70.32|67.52|70.32|67.52|70.06|67.26|0
1660001400000|2022-08-08 23:30:00|70.26|67.46|70.25|67.45|70.65|67.85|70.22|67.42|0
1660001700000|2022-08-08 23:35:00|70.32|67.52|70.71|67.91|70.91|68.11|70.19|67.39|0
1660002000000|2022-08-08 23:40:00|70.74|67.94|70.51|67.71|70.78|67.98|70.45|67.65|0
1660002300000|2022-08-08 23:45:00|70.45|67.65|70.38|67.58|70.77|67.97|70.12|67.32|0
1660002600000|2022-08-08 23:50:00|70.34|67.54|70.05|67.25|70.38|67.58|70.05|67.25|0
1660002900000|2022-08-08 23:55:00|70.11|67.31|70.31|67.51|70.31|67.51|70.05|67.25|0
1660003200000|2022-08-09 00:00:00|70.24|67.44|70.31|67.51|70.37|67.57|70.05|67.25|0
1660003500000|2022-08-09 00:05:00|70.34|67.54|69.59|66.79|70.34|67.54|69.33|66.53|0
1660003800000|2022-08-09 00:10:00|69.52|66.72|70.11|67.31|70.17|67.37|69.49|66.69|0
1660004100000|2022-08-09 00:15:00|70.04|67.24|70.7|67.9|70.7|67.9|69.98|67.18|0
1660004400000|2022-08-09 00:20:00|70.63|67.83|70.17|67.37|70.63|67.83|70.17|67.37|0
1660004700000|2022-08-09 00:25:00|70.1|67.3|70.36|67.56|70.43|67.63|69.91|67.11|0
1660005000000|2022-08-09 00:30:00|70.23|67.43|70.1|67.3|70.49|67.69|70|67.2|0
1660005300000|2022-08-09 00:35:00|70.06|67.26|69.77|66.97|70.23|67.43|69.77|66.97|0
1660005600000|2022-08-09 00:40:00|69.7|66.9|69.64|66.84|69.9|67.1|69.64|66.84|0
1660005900000|2022-08-09 00:45:00|69.57|66.77|69.05|66.25|69.57|66.77|68.99|66.19|0
1660006200000|2022-08-09 00:50:00|69.11|66.31|69.18|66.38|69.44|66.64|69.11|66.31|0
1660006500000|2022-08-09 00:55:00|69.11|66.31|68.79|65.99|69.24|66.44|68.79|65.99|0
1660006800000|2022-08-09 01:00:00|68.75|65.95|68.72|65.92|68.92|66.12|68.4|65.6|0
1660007100000|2022-08-09 01:05:00|68.69|65.89|68.33|65.53|68.79|65.99|67.88|65.08|0
1660007400000|2022-08-09 01:10:00|68.27|65.47|68.39|65.59|68.4|65.6|68.2|65.4|0
1660007700000|2022-08-09 01:15:00|68.33|65.53|68.07|65.27|68.39|65.59|68.07|65.27|0
1660008000000|2022-08-09 01:20:00|68.01|65.21|67.75|64.95|68.07|65.27|67.37|64.57|0
1660008300000|2022-08-09 01:25:00|67.69|64.89|68.03|65.23|68.13|65.33|67.56|64.76|0
1660008600000|2022-08-09 01:30:00|68|65.2|68|65.2|68.13|65.33|67.81|65.01|0
1660008900000|2022-08-09 01:35:00|67.97|65.17|67.55|64.75|68|65.2|67.49|64.69|0
1660009200000|2022-08-09 01:40:00|67.58|64.78|67.23|64.43|67.65|64.85|67.04|64.24|0
1660009500000|2022-08-09 01:45:00|67.17|64.37|67.17|64.37|67.23|64.43|66.91|64.11|0
1660009800000|2022-08-09 01:50:00|67.1|64.3|67.55|64.75|67.68|64.88|67.04|64.24|0
1660010100000|2022-08-09 01:55:00|67.51|64.71|67.23|64.43|67.55|64.75|67.1|64.3|0
1660010400000|2022-08-09 02:00:00|67.29|64.49|67.86|65.06|67.86|65.06|67.29|64.49|0
1660010700000|2022-08-09 02:05:00|67.8|65|68.18|65.38|68.25|65.45|67.8|65|0
1660011000000|2022-08-09 02:10:00|68.21|65.41|68.11|65.31|68.21|65.41|67.92|65.12|0
1660011300000|2022-08-09 02:15:00|68.05|65.25|68.08|65.28|68.18|65.38|67.89|65.09|0
1660011600000|2022-08-09 02:20:00|68.05|65.25|68.43|65.63|68.43|65.63|68.05|65.25|0
1660011900000|2022-08-09 02:25:00|68.37|65.57|68.49|65.69|68.69|65.89|68.37|65.57|0
1660012200000|2022-08-09 02:30:00|68.46|65.66|68.36|65.56|68.46|65.66|68.3|65.5|0
1660012500000|2022-08-09 02:35:00|68.39|65.59|68.3|65.5|68.56|65.76|68.23|65.43|0
1660012800000|2022-08-09 02:40:00|68.33|65.53|68.55|65.75|68.62|65.82|68.23|65.43|0
1660013100000|2022-08-09 02:45:00|68.62|65.82|68.49|65.69|68.68|65.88|68.42|65.62|0
1660013400000|2022-08-09 02:50:00|68.45|65.65|68.36|65.56|68.61|65.81|68.36|65.56|0
1660013700000|2022-08-09 02:55:00|68.39|65.59|68.61|65.81|68.68|65.88|68.36|65.56|0
1660014000000|2022-08-09 03:00:00|68.55|65.75|68.8|66|68.8|66|68.55|65.75|0
1660014300000|2022-08-09 03:05:00|68.77|65.97|68.67|65.87|68.8|66|68.61|65.81|0
1660014600000|2022-08-09 03:10:00|68.64|65.84|69.38|66.58|69.45|66.65|68.61|65.81|0
1660014900000|2022-08-09 03:15:00|69.45|66.65|69.54|66.74|69.64|66.84|69.41|66.61|0
1660015200000|2022-08-09 03:20:00|69.58|66.78|69.83|67.03|69.97|67.17|69.51|66.71|0
1660015500000|2022-08-09 03:25:00|69.9|67.1|69.57|66.77|69.96|67.16|69.51|66.71|0
1660015800000|2022-08-09 03:30:00|69.51|66.71|70.03|67.23|70.03|67.23|69.51|66.71|0
1660016100000|2022-08-09 03:35:00|69.96|67.16|70.16|67.36|70.22|67.42|69.89|67.09|0
1660016400000|2022-08-09 03:40:00|70.12|67.32|70.35|67.55|70.35|67.55|70.09|67.29|0
1660016700000|2022-08-09 03:45:00|70.42|67.62|70.22|67.42|70.48|67.68|70.22|67.42|0
1660017000000|2022-08-09 03:50:00|70.28|67.48|70.21|67.41|70.35|67.55|70.08|67.28|0
1660017300000|2022-08-09 03:55:00|70.15|67.35|70.34|67.54|70.34|67.54|70.02|67.22|0
1660017600000|2022-08-09 04:00:00|70.31|67.51|70.08|67.28|70.48|67.68|69.95|67.15|0
1660017900000|2022-08-09 04:05:00|70.01|67.21|70.01|67.21|70.14|67.34|69.95|67.15|0
1660018200000|2022-08-09 04:10:00|70.04|67.24|69.81|67.01|70.08|67.28|69.81|67.01|0
1660018500000|2022-08-09 04:15:00|69.75|66.95|69.75|66.95|69.81|67.01|69.68|66.88|0
1660018800000|2022-08-09 04:20:00|69.78|66.98|69.55|66.75|69.81|67.01|69.55|66.75|0
1660019100000|2022-08-09 04:25:00|69.61|66.81|69.55|66.75|69.61|66.81|69.48|66.68|0
1660019400000|2022-08-09 04:30:00|69.61|66.81|69.55|66.75|69.68|66.88|69.48|66.68|0
1660019700000|2022-08-09 04:35:00|69.61|66.81|69.57|66.77|69.74|66.94|69.57|66.77|0
1660020000000|2022-08-09 04:40:00|69.61|66.81|69.67|66.87|69.77|66.97|69.54|66.74|0
1660020300000|2022-08-09 04:45:00|69.61|66.81|69.67|66.87|69.67|66.87|69.54|66.74|0
1660020600000|2022-08-09 04:50:00|69.73|66.93|69.86|67.06|69.86|67.06|69.73|66.93|0
1660020900000|2022-08-09 04:55:00|69.8|67|69.86|67.06|69.86|67.06|69.73|66.93|0
1660021200000|2022-08-09 05:00:00|69.8|67|69.14|66.34|69.86|67.06|69.14|66.34|0
1660021500000|2022-08-09 05:05:00|69.08|66.28|69.34|66.54|69.34|66.54|69.08|66.28|0
1660021800000|2022-08-09 05:10:00|69.47|66.67|69.5|66.7|69.69|66.89|69.34|66.54|0
1660022100000|2022-08-09 05:15:00|69.46|66.66|69.46|66.66|69.66|66.86|69.33|66.53|0
1660022400000|2022-08-09 05:20:00|69.53|66.73|69.56|66.76|69.59|66.79|69.4|66.6|0
1660022700000|2022-08-09 05:25:00|69.53|66.73|69.65|66.85|69.72|66.92|69.52|66.72|0
1660023000000|2022-08-09 05:30:00|69.59|66.79|69.78|66.98|70.04|67.24|69.52|66.72|0
1660023300000|2022-08-09 05:35:00|69.72|66.92|69.45|66.65|69.85|67.05|69.39|66.59|0
1660023600000|2022-08-09 05:40:00|69.52|66.72|69.71|66.91|69.78|66.98|69.52|66.72|0
1660023900000|2022-08-09 05:45:00|69.78|66.98|69.81|67.01|69.91|67.11|69.65|66.85|0
1660024200000|2022-08-09 05:50:00|69.78|66.98|69.58|66.78|69.78|66.98|69.51|66.71|0
1660024500000|2022-08-09 05:55:00|69.51|66.71|69.32|66.52|69.61|66.81|69.32|66.52|0
1660024800000|2022-08-09 06:00:00|69.38|66.58|68.8|66|69.38|66.58|68.73|65.93|0
1660025100000|2022-08-09 06:05:00|68.83|66.03|68.54|65.74|68.83|66.03|68.41|65.61|0
1660025400000|2022-08-09 06:10:00|68.6|65.8|68.92|66.12|68.99|66.19|68.54|65.74|0
1660025700000|2022-08-09 06:15:00|68.89|66.09|68.92|66.12|69.05|66.25|68.73|65.93|0
1660026000000|2022-08-09 06:20:00|68.85|66.05|68.37|65.57|68.98|66.18|68.37|65.57|0
1660026300000|2022-08-09 06:25:00|68.4|65.6|68.46|65.66|68.59|65.79|68.27|65.47|0
1660026600000|2022-08-09 06:30:00|68.4|65.6|68.01|65.21|68.72|65.92|67.98|65.18|0
1660026900000|2022-08-09 06:35:00|67.98|65.18|68.17|65.37|68.33|65.53|67.98|65.18|0
1660027200000|2022-08-09 06:40:00|68.14|65.34|68.14|65.34|68.2|65.4|68.07|65.27|0
1660027500000|2022-08-09 06:45:00|68.2|65.4|68.13|65.33|68.2|65.4|67.88|65.08|0
1660027800000|2022-08-09 06:50:00|68.2|65.4|68.58|65.78|68.68|65.88|68.01|65.21|0
1660028100000|2022-08-09 06:55:00|68.65|65.85|68.84|66.04|68.91|66.11|68.58|65.78|0
1660028400000|2022-08-09 07:00:00|68.71|65.91|69.56|66.76|69.86|67.06|68.71|65.91|0
1660028700000|2022-08-09 07:05:00|69.33|66.93|69.85|67.45|70.38|67.98|69.33|66.93|0
1660029000000|2022-08-09 07:10:00|69.88|67.48|69.59|67.19|70.14|67.74|69.46|67.06|0
1660029300000|2022-08-09 07:15:00|69.55|67.15|68.55|66.15|69.59|67.19|68.55|66.15|0
1660029600000|2022-08-09 07:20:00|68.61|66.21|67.71|65.31|68.61|66.21|67.27|64.87|0
1660029900000|2022-08-09 07:25:00|67.74|65.34|68.16|65.76|68.16|65.76|67.52|65.12|0
1660030200000|2022-08-09 07:30:00|68.1|65.7|68.93|66.53|68.93|66.53|68.1|65.7|0
1660030500000|2022-08-09 07:35:00|68.87|66.47|68.48|66.08|68.93|66.53|68.09|65.69|0
1660030800000|2022-08-09 07:40:00|68.51|66.11|67.96|65.56|68.61|66.21|67.96|65.56|0
1660031100000|2022-08-09 07:45:00|68.03|65.63|68.09|65.69|68.34|65.94|68.02|65.62|0
1660031400000|2022-08-09 07:50:00|68.05|65.65|67.96|65.56|68.34|65.94|67.77|65.37|0
1660031700000|2022-08-09 07:55:00|67.99|65.59|68.73|66.33|69.12|66.72|67.96|65.56|0
1660032000000|2022-08-09 08:00:00|68.79|66.39|68.79|66.39|69.08|66.68|68.66|66.26|0
1660032300000|2022-08-09 08:05:00|68.73|66.33|67.57|65.17|68.73|66.33|67.57|65.17|0
1660032600000|2022-08-09 08:10:00|67.63|65.23|68.21|65.81|68.27|65.87|67.57|65.17|0
1660032900000|2022-08-09 08:15:00|68.27|65.87|68.46|66.06|68.53|66.13|67.95|65.55|0
1660033200000|2022-08-09 08:20:00|68.49|66.09|69.2|66.8|69.2|66.8|68.46|66.06|0
1660033500000|2022-08-09 08:25:00|69.17|66.77|69.3|66.9|69.3|66.9|68.78|66.38|0
1660033800000|2022-08-09 08:30:00|69.23|66.83|69.36|66.96|69.49|67.09|68.88|66.48|0
1660034100000|2022-08-09 08:35:00|69.43|67.03|69.49|67.09|69.62|67.22|69.04|66.64|0
1660034400000|2022-08-09 08:40:00|69.42|67.02|69.13|66.73|69.62|67.22|69.13|66.73|0
1660034700000|2022-08-09 08:45:00|69.1|66.7|68.84|66.44|69.36|66.96|68.84|66.44|0
1660035000000|2022-08-09 08:50:00|68.77|66.37|68.9|66.5|69.09|66.69|68.64|66.24|0
1660035300000|2022-08-09 08:55:00|68.96|66.56|69.22|66.82|69.29|66.89|68.87|66.47|0
1660035600000|2022-08-09 09:00:00|69.25|66.85|69.61|67.21|69.81|67.41|69.03|66.63|0
1660035900000|2022-08-09 09:05:00|69.64|67.24|69.61|67.21|69.74|67.34|69.51|67.11|0
1660036200000|2022-08-09 09:10:00|69.54|67.14|69.61|67.21|69.74|67.34|69.41|67.01|0
1660036500000|2022-08-09 09:15:00|69.54|67.14|69.6|67.2|69.8|67.4|69.41|67.01|0
1660036800000|2022-08-09 09:20:00|69.54|67.14|69.15|66.75|69.57|67.17|69.08|66.68|0
1660037100000|2022-08-09 09:25:00|69.18|66.78|68.69|66.29|69.18|66.78|68.63|66.23|0
1660037400000|2022-08-09 09:30:00|68.63|66.23|68.75|66.35|68.75|66.35|68.43|66.03|0
1660037700000|2022-08-09 09:35:00|68.69|66.29|68.56|66.16|68.82|66.42|68.49|66.09|0
1660038000000|2022-08-09 09:40:00|68.49|66.09|68.81|66.41|68.88|66.48|68.36|65.96|0
1660038300000|2022-08-09 09:45:00|68.75|66.35|69.07|66.67|69.14|66.74|68.43|66.03|0
1660038600000|2022-08-09 09:50:00|69.14|66.74|68.55|66.15|69.14|66.74|68.55|66.15|0
1660038900000|2022-08-09 09:55:00|68.49|66.09|68.04|65.64|68.55|66.15|67.91|65.51|0
1660039200000|2022-08-09 10:00:00|67.97|65.57|68.26|65.86|68.36|65.96|67.97|65.57|0
1660039500000|2022-08-09 10:05:00|68.29|65.89|67.68|65.28|68.29|65.89|67.68|65.28|0
1660039800000|2022-08-09 10:10:00|67.71|65.31|66.41|64.01|67.71|65.31|66.38|63.98|0
1660040100000|2022-08-09 10:15:00|66.44|64.04|66.5|64.1|66.5|64.1|65.94|63.54|0
1660040400000|2022-08-09 10:20:00|66.47|64.07|65.93|63.53|66.47|64.07|65.44|63.04|0
1660040700000|2022-08-09 10:25:00|65.87|63.47|65.62|63.22|66.06|63.66|65.43|63.03|0
1660041000000|2022-08-09 10:30:00|65.74|63.34|65.96|63.56|66.15|63.75|64.34|61.94|0
1660041300000|2022-08-09 10:35:00|65.99|63.59|66.4|64|66.4|64|65.53|63.13|0
1660041600000|2022-08-09 10:40:00|66.46|64.06|65.9|63.5|66.59|64.19|65.84|63.44|0
1660041900000|2022-08-09 10:45:00|65.96|63.56|65.77|63.37|66.18|63.78|65.4|63|0
1660042200000|2022-08-09 10:50:00|65.8|63.4|65.77|63.37|65.89|63.49|65.4|63|0
1660042500000|2022-08-09 10:55:00|65.71|63.31|66.27|63.87|66.27|63.87|65.46|63.06|0
1660042800000|2022-08-09 11:00:00|66.33|63.93|66.9|64.5|67.02|64.62|66.27|63.87|0
1660043100000|2022-08-09 11:05:00|66.86|64.46|66.45|64.05|66.96|64.56|66.45|64.05|0
1660043400000|2022-08-09 11:10:00|66.42|64.02|66.7|64.3|66.96|64.56|66.42|64.02|0
1660043700000|2022-08-09 11:15:00|66.67|64.27|66.64|64.24|66.98|64.58|66.45|64.05|0
1660044000000|2022-08-09 11:20:00|66.6|64.2|66.38|63.98|66.86|64.46|66.26|63.86|0
1660044300000|2022-08-09 11:25:00|66.35|63.95|65.69|63.29|66.35|63.95|65.44|63.04|0
1660044600000|2022-08-09 11:30:00|65.44|63.04|66.25|63.85|66.25|63.85|65.22|62.82|0
1660044900000|2022-08-09 11:35:00|66.28|63.88|65.75|63.35|66.44|64.04|65.63|63.23|0
1660045200000|2022-08-09 11:40:00|65.81|63.41|64.02|61.62|65.88|63.48|63.96|61.56|0
1660045500000|2022-08-09 11:45:00|64.08|61.68|64.38|61.98|64.45|62.05|64.02|61.62|0
1660045800000|2022-08-09 11:50:00|64.35|61.95|64.69|62.29|64.75|62.35|64.14|61.74|0
1660046100000|2022-08-09 11:55:00|64.63|62.23|64.32|61.92|64.75|62.35|64.29|61.89|0
1660046400000|2022-08-09 12:00:00|64.26|61.86|64.75|62.35|64.87|62.47|64.2|61.8|0
1660046700000|2022-08-09 12:05:00|64.78|62.38|63.95|61.55|64.81|62.41|63.95|61.55|0
1660047000000|2022-08-09 12:10:00|64.01|61.61|64.19|61.79|64.25|61.85|63.58|61.18|0
1660047300000|2022-08-09 12:15:00|64.25|61.85|64.62|62.22|64.74|62.34|64.25|61.85|0
1660047600000|2022-08-09 12:20:00|64.68|62.28|65.55|63.15|65.55|63.15|64.68|62.28|0
1660047900000|2022-08-09 12:25:00|65.61|63.21|65.42|63.02|65.67|63.27|65.36|62.96|0
1660048200000|2022-08-09 12:30:00|65.36|62.96|65.98|63.58|66.04|63.64|64.8|62.4|0
1660048500000|2022-08-09 12:35:00|65.73|63.33|65.85|63.45|65.98|63.58|65.6|63.2|0
1660048800000|2022-08-09 12:40:00|65.91|63.51|65.66|63.26|66.1|63.7|65.54|63.14|0
1660049100000|2022-08-09 12:45:00|65.73|63.33|65.66|63.26|66.04|63.64|65.54|63.14|0
1660049400000|2022-08-09 12:50:00|65.6|63.2|65.78|63.38|65.85|63.45|65.22|62.82|0
1660049700000|2022-08-09 12:55:00|65.85|63.45|65.53|63.13|65.91|63.51|65.53|63.13|0
1660050000000|2022-08-09 13:00:00|65.5|63.1|65.72|63.32|65.81|63.41|65.1|62.7|0
1660050300000|2022-08-09 13:05:00|65.66|63.26|65.65|63.25|65.97|63.57|65.22|62.82|0
1660050600000|2022-08-09 13:10:00|65.72|63.32|65.28|62.88|65.84|63.44|65.15|62.75|0
1660050900000|2022-08-09 13:15:00|65.34|62.94|64.9|62.5|65.34|62.94|64.54|62.14|0
1660051200000|2022-08-09 13:20:00|64.84|62.44|65.77|63.37|65.77|63.37|64.81|62.41|0
1660051500000|2022-08-09 13:25:00|65.71|63.31|65.9|63.5|66.02|63.62|65.15|62.75|0
1660051800000|2022-08-09 13:30:00|65.77|63.37|65.02|62.62|67.03|64.63|64.22|61.82|0
1660052100000|2022-08-09 13:35:00|65.08|62.68|65.33|62.93|66.58|64.18|64.65|62.25|0
1660052400000|2022-08-09 13:40:00|65.52|63.12|66.33|63.93|66.83|64.43|65.21|62.81|0
1660052700000|2022-08-09 13:45:00|66.52|64.12|65.33|62.93|66.96|64.56|64.96|62.56|0
1660053000000|2022-08-09 13:50:00|65.2|62.8|63.48|61.08|66.01|63.61|63.24|60.84|0
1660053300000|2022-08-09 13:55:00|63.79|61.39|63.3|60.9|63.85|61.45|62.69|60.29|0
1660053600000|2022-08-09 14:00:00|63.05|60.65|63.96|61.56|64.08|61.68|62.51|60.11|0
1660053900000|2022-08-09 14:05:00|63.78|61.38|63.17|60.77|64.02|61.62|63.17|60.77|0
1660054200000|2022-08-09 14:10:00|63.08|60.68|64.32|61.92|64.69|62.29|63.05|60.65|0
1660054500000|2022-08-09 14:15:00|64.02|61.62|64.75|62.35|65.12|62.72|64.02|61.62|0
1660054800000|2022-08-09 14:20:00|64.78|62.38|63.47|61.07|65.37|62.97|63.35|60.95|0
1660055100000|2022-08-09 14:25:00|63.53|61.13|65.27|62.87|65.27|62.87|63.53|61.13|0
1660055400000|2022-08-09 14:30:00|65.24|62.84|65.92|63.52|66.17|63.77|64.62|62.22|0
1660055700000|2022-08-09 14:35:00|65.86|63.46|65.49|63.09|65.92|63.52|64.99|62.59|0
1660056000000|2022-08-09 14:40:00|65.55|63.15|65.45|63.05|65.86|63.46|64.87|62.47|0
1660056300000|2022-08-09 14:45:00|65.3|62.9|65.73|63.33|65.79|63.39|64.43|62.03|0
1660056600000|2022-08-09 14:50:00|65.67|63.27|64.86|62.46|66.42|64.02|64.86|62.46|0
1660056900000|2022-08-09 14:55:00|64.98|62.58|64.37|61.97|64.98|62.58|64|61.6|0
1660057200000|2022-08-09 15:00:00|64.43|62.03|62.13|59.73|64.43|62.03|62.13|59.73|0
1660057500000|2022-08-09 15:05:00|62.07|59.67|63.03|60.63|63.51|61.11|62.01|59.61|0
1660057800000|2022-08-09 15:10:00|62.97|60.57|65.22|62.82|65.22|62.82|62.85|60.45|0
1660058100000|2022-08-09 15:15:00|65.29|62.89|66.03|63.63|66.59|64.19|64.92|62.52|0
1660058400000|2022-08-09 15:20:00|66.09|63.69|65.9|63.5|66.53|64.13|65.78|63.38|0
1660058700000|2022-08-09 15:25:00|65.97|63.57|65.84|63.44|66.84|64.44|65.65|63.25|0
1660059000000|2022-08-09 15:30:00|65.9|63.5|65.09|62.69|66.03|63.63|64.91|62.51|0
1660059300000|2022-08-09 15:35:00|65.15|62.75|65.09|62.69|65.77|63.37|64.84|62.44|0
1660059600000|2022-08-09 15:40:00|65.03|62.63|65.03|62.63|65.96|63.56|64.97|62.57|0
1660059900000|2022-08-09 15:45:00|64.97|62.57|65.21|62.81|65.77|63.37|64.9|62.5|0
1660060200000|2022-08-09 15:50:00|65.15|62.75|65.33|62.93|65.64|63.24|64.04|61.64|0
1660060500000|2022-08-09 15:55:00|65.27|62.87|64.34|61.94|65.52|63.12|64.22|61.82|0
1660060800000|2022-08-09 16:00:00|64.28|61.88|64.47|62.07|64.71|62.31|63.55|61.15|0
1660061100000|2022-08-09 16:05:00|64.53|62.13|64.22|61.82|64.89|62.49|64.22|61.82|0
1660061400000|2022-08-09 16:10:00|64.28|61.88|63.73|61.33|64.46|62.06|63.67|61.27|0
1660061700000|2022-08-09 16:15:00|63.85|61.45|63.48|61.08|64.15|61.75|63.48|61.08|0
1660062000000|2022-08-09 16:20:00|63.54|61.14|63|60.6|63.97|61.57|62.82|60.42|0
1660062300000|2022-08-09 16:25:00|63.03|60.63|62.51|60.11|63.66|61.26|62.28|59.88|0
1660062600000|2022-08-09 16:30:00|62.45|60.05|62.63|60.23|62.99|60.59|62.33|59.93|0
1660062900000|2022-08-09 16:35:00|62.57|60.17|63.17|60.77|63.29|60.89|62.33|59.93|0
1660063200000|2022-08-09 16:40:00|63.11|60.71|62.87|60.47|63.11|60.71|62.51|60.11|0
1660063500000|2022-08-09 16:45:00|62.75|60.35|62.75|60.35|62.99|60.59|62.21|59.81|0
1660063800000|2022-08-09 16:50:00|62.81|60.41|62.63|60.23|62.87|60.47|62.21|59.81|0
1660064100000|2022-08-09 16:55:00|62.69|60.29|63.23|60.83|63.23|60.83|62.5|60.1|0
1660064400000|2022-08-09 17:00:00|63.29|60.89|63.65|61.25|63.77|61.37|63.29|60.89|0
1660064700000|2022-08-09 17:05:00|63.59|61.19|63.04|60.64|63.89|61.49|62.44|60.04|0
1660065000000|2022-08-09 17:10:00|62.92|60.52|63.46|61.06|63.64|61.24|62.5|60.1|0
1660065300000|2022-08-09 17:15:00|63.52|61.12|63.76|61.36|64.19|61.79|63.22|60.82|0
1660065600000|2022-08-09 17:20:00|63.83|61.43|64.01|61.61|64.19|61.79|63.64|61.24|0
1660065900000|2022-08-09 17:25:00|63.95|61.55|63.94|61.54|64.13|61.73|63.46|61.06|0
1660066200000|2022-08-09 17:30:00|64|61.6|63.45|61.05|64|61.6|63.33|60.93|0
1660066500000|2022-08-09 17:35:00|63.52|61.12|62.85|60.45|63.52|61.12|62.79|60.39|0
1660066800000|2022-08-09 17:40:00|62.79|60.39|62.61|60.21|63.03|60.63|61.83|59.43|0
1660067100000|2022-08-09 17:45:00|62.55|60.15|63.03|60.63|63.09|60.69|62.01|59.61|0
1660067400000|2022-08-09 17:50:00|62.9|60.5|63.02|60.62|63.33|60.93|62.6|60.2|0
1660067700000|2022-08-09 17:55:00|63.08|60.68|61.53|59.13|64.3|61.9|61.47|59.07|0
1660068000000|2022-08-09 18:00:00|61.47|59.07|61.71|59.31|62.13|59.73|61.41|59.01|0
1660068300000|2022-08-09 18:05:00|61.65|59.25|61.71|59.31|62.13|59.73|61.53|59.13|0
1660068600000|2022-08-09 18:10:00|61.65|59.25|61.46|59.06|61.77|59.37|61.29|58.89|0
1660068900000|2022-08-09 18:15:00|61.4|59|59.86|57.46|61.46|59.06|59.68|57.28|0
1660069200000|2022-08-09 18:20:00|59.74|57.34|59.33|56.93|60.1|57.7|59.21|56.81|0
1660069500000|2022-08-09 18:25:00|59.39|56.99|59.21|56.81|59.68|57.28|59.1|56.7|0
1660069800000|2022-08-09 18:30:00|59.15|56.75|59.44|57.04|59.74|57.34|59.04|56.64|0
1660070100000|2022-08-09 18:35:00|59.5|57.1|59.79|57.39|59.91|57.51|59.15|56.75|0
1660070400000|2022-08-09 18:40:00|59.91|57.51|59.67|57.27|59.91|57.51|59.5|57.1|0
1660070700000|2022-08-09 18:45:00|59.79|57.39|60.56|58.16|60.68|58.28|59.79|57.39|0
1660071000000|2022-08-09 18:50:00|60.62|58.22|61.21|58.81|61.81|59.41|60.5|58.1|0
1660071300000|2022-08-09 18:55:00|61.27|58.87|60.91|58.51|61.81|59.41|60.91|58.51|0
1660071600000|2022-08-09 19:00:00|60.85|58.45|60.61|58.21|61.45|59.05|60.61|58.21|0
1660071900000|2022-08-09 19:05:00|60.73|58.33|60.97|58.57|61.03|58.63|60.37|57.97|0
1660072200000|2022-08-09 19:10:00|60.91|58.51|60.43|58.03|60.91|58.51|60.31|57.91|0
1660072500000|2022-08-09 19:15:00|60.49|58.09|61.38|58.98|61.44|59.04|60.43|58.03|0
1660072800000|2022-08-09 19:20:00|61.26|58.86|62.28|59.88|62.4|60|61.26|58.86|0
1660073100000|2022-08-09 19:25:00|62.34|59.94|62.04|59.64|62.58|60.18|61.92|59.52|0
1660073400000|2022-08-09 19:30:00|61.92|59.52|61.85|59.45|62.4|60|61.74|59.34|0
1660073700000|2022-08-09 19:35:00|61.92|59.52|61.79|59.39|62.16|59.76|61.49|59.09|0
1660074000000|2022-08-09 19:40:00|61.73|59.33|60.83|58.43|62.15|59.75|60.77|58.37|0
1660074300000|2022-08-09 19:45:00|60.89|58.49|61.19|58.79|61.25|58.85|60.36|57.96|0
1660074600000|2022-08-09 19:50:00|61.25|58.85|61.25|58.85|62.15|59.75|61.01|58.61|0
1660074900000|2022-08-09 19:55:00|61.31|58.91|61.66|59.26|61.73|59.33|60.59|58.19|0
1660075200000|2022-08-09 20:00:00|61.79|59.39|62.51|60.11|62.69|60.29|61.79|59.39|0
1660075500000|2022-08-09 20:05:00|62.75|60.35|62.32|59.92|62.75|60.35|62.2|59.8|0
1660075800000|2022-08-09 20:10:00|62.39|59.99|62.38|59.98|62.63|60.23|62.32|59.92|0
1660076100000|2022-08-09 20:15:00|62.44|60.04|62.34|59.54|62.64|60.04|62.16|59.36|0
1660076400000|2022-08-09 20:20:00|62.4|59.6|62.58|59.78|62.58|59.78|62.34|59.54|0
1660076700000|2022-08-09 20:25:00|62.55|59.75|62.64|59.84|62.64|59.84|62.46|59.66|0
1660077000000|2022-08-09 20:30:00|62.61|59.81|62.52|59.72|62.64|59.84|62.46|59.66|0
1660077300000|2022-08-09 20:35:00|62.51|59.71|62.7|59.9|62.7|59.9|62.51|59.71|0
1660077600000|2022-08-09 20:40:00|62.69|59.89|62.72|59.92|62.76|59.96|62.63|59.83|0
1660077900000|2022-08-09 20:45:00|62.69|59.89|62.75|59.95|62.81|60.01|62.51|59.71|0
1660078200000|2022-08-09 20:50:00|62.78|59.98|62.81|60.01|62.81|60.01|62.63|59.83|0
1660078500000|2022-08-09 20:55:00|62.87|60.07|63.02|60.22|63.05|60.25|62.81|60.01|0
1660078800000|2022-08-09 21:00:00|62.97|60.17|63.19|60.39|63.25|60.45|62.97|60.17|0
1660079100000|2022-08-09 21:05:00|63.24|60.44|63.13|60.33|63.24|60.44|63.13|60.33|0
1660079400000|2022-08-09 21:10:00|63.06|60.26|63.03|60.23|63.06|60.26|63.03|60.23|0
1660079700000|2022-08-09 21:15:00|63.01|60.21|63.01|60.21|63.03|60.23|62.99|60.19|0
1660080000000|2022-08-09 21:20:00|63.03|60.23|63|60.2|63.03|60.23|63|60.2|0
1660080300000|2022-08-09 21:25:00|62.99|60.19|62.92|60.12|62.99|60.19|62.92|60.12|0
1660080600000|2022-08-09 21:30:00|62.91|60.11|62.91|60.11|62.93|60.13|62.91|60.11|0
1660080900000|2022-08-09 21:35:00|62.9|60.1|62.92|60.12|62.93|60.13|62.9|60.1|0
1660081200000|2022-08-09 21:40:00|62.89|60.09|62.86|60.06|62.9|60.1|62.86|60.06|0
1660081500000|2022-08-09 21:45:00|62.85|60.05|62.88|60.08|62.91|60.11|62.84|60.04|0
1660081800000|2022-08-09 21:50:00|62.87|60.07|62.73|59.93|62.87|60.07|62.72|59.92|0
1660082100000|2022-08-09 21:55:00|62.74|59.94|62.77|59.97|62.84|60.04|62.74|59.94|0
1660082400000|2022-08-09 22:00:00|62.82|60.02|62.54|59.74|62.88|60.08|62.3|59.5|0
1660082700000|2022-08-09 22:05:00|62.6|59.8|62.48|59.68|62.66|59.86|62.42|59.62|0
1660083000000|2022-08-09 22:10:00|62.51|59.71|62.54|59.74|62.66|59.86|62.3|59.5|0
1660083300000|2022-08-09 22:15:00|62.6|59.8|62.78|59.98|62.84|60.04|62.54|59.74|0
1660083600000|2022-08-09 22:20:00|62.84|60.04|62.78|59.98|62.9|60.1|62.75|59.95|0
1660083900000|2022-08-09 22:25:00|62.84|60.04|62.86|60.06|62.9|60.1|62.65|59.85|0
1660084200000|2022-08-09 22:30:00|62.9|60.1|62.53|59.73|62.9|60.1|62.35|59.55|0
1660084500000|2022-08-09 22:35:00|62.5|59.7|62.35|59.55|62.53|59.73|62.29|59.49|0
1660084800000|2022-08-09 22:40:00|62.41|59.61|62.34|59.54|62.44|59.64|62.29|59.49|0
1660085100000|2022-08-09 22:45:00|62.41|59.61|62.46|59.66|62.53|59.73|62.4|59.6|0
1660085400000|2022-08-09 22:50:00|62.4|59.6|62.58|59.78|62.58|59.78|62.4|59.6|0
1660085700000|2022-08-09 22:55:00|62.64|59.84|62.4|59.6|62.64|59.84|62.4|59.6|0
1660086000000|2022-08-09 23:00:00|62.34|59.54|62.82|60.02|62.82|60.02|62.22|59.42|0
1660086300000|2022-08-09 23:05:00|62.79|59.99|62.7|59.9|62.82|60.02|62.64|59.84|0
1660086600000|2022-08-09 23:10:00|62.76|59.96|62.88|60.08|62.88|60.08|62.76|59.96|0
1660086900000|2022-08-09 23:15:00|62.85|60.05|62.72|59.92|62.88|60.08|62.7|59.9|0
1660087200000|2022-08-09 23:20:00|62.76|59.96|62.45|59.65|63|60.2|62.45|59.65|0
1660087500000|2022-08-09 23:25:00|62.48|59.68|62.51|59.71|62.63|59.83|62.39|59.59|0
1660087800000|2022-08-09 23:30:00|62.45|59.65|62.45|59.65|62.54|59.74|62.39|59.59|0
1660088100000|2022-08-09 23:35:00|62.51|59.71|62.44|59.64|62.51|59.71|62.38|59.58|0
1660088400000|2022-08-09 23:40:00|62.47|59.67|62.32|59.52|62.47|59.67|62.26|59.46|0
1660088700000|2022-08-09 23:45:00|62.38|59.58|62.56|59.76|62.62|59.82|62.32|59.52|0
1660089000000|2022-08-09 23:50:00|62.62|59.82|62.74|59.94|62.8|60|62.5|59.7|0
1660089300000|2022-08-09 23:55:00|62.68|59.88|62.86|60.06|62.92|60.12|62.5|59.7|0
1660089600000|2022-08-10 00:00:00|62.68|59.88|61.89|59.09|63.04|60.24|61.77|58.97|0
1660089900000|2022-08-10 00:05:00|61.83|59.03|61.29|58.49|61.83|59.03|60.82|58.02|0
1660090200000|2022-08-10 00:10:00|61.23|58.43|61.08|58.28|61.41|58.61|61.05|58.25|0
1660090500000|2022-08-10 00:15:00|61.11|58.31|61.23|58.43|61.41|58.61|60.93|58.13|0
1660090800000|2022-08-10 00:20:00|61.17|58.37|61.25|58.45|61.41|58.61|61.05|58.25|0
1660091100000|2022-08-10 00:25:00|61.29|58.49|60.96|58.16|61.29|58.49|60.96|58.16|0
1660091400000|2022-08-10 00:30:00|60.93|58.13|61.1|58.3|61.28|58.48|60.93|58.13|0
1660091700000|2022-08-10 00:35:00|61.04|58.24|61.16|58.36|61.22|58.42|60.92|58.12|0
1660092000000|2022-08-10 00:40:00|61.13|58.33|60.95|58.15|61.4|58.6|60.92|58.12|0
1660092300000|2022-08-10 00:45:00|60.92|58.12|60.92|58.12|60.98|58.18|60.8|58|0
1660092600000|2022-08-10 00:50:00|60.98|58.18|60.86|58.06|61.1|58.3|60.8|58|0
1660092900000|2022-08-10 00:55:00|60.89|58.09|60.8|58|61.1|58.3|60.8|58|0
1660093200000|2022-08-10 01:00:00|60.86|58.06|61.75|58.95|61.75|58.95|60.86|58.06|0
1660093500000|2022-08-10 01:05:00|61.69|58.89|61.9|59.1|61.99|59.19|61.63|58.83|0
1660093800000|2022-08-10 01:10:00|61.93|59.13|62.05|59.25|62.23|59.43|61.87|59.07|0
1660094100000|2022-08-10 01:15:00|62.11|59.31|62.35|59.55|62.41|59.61|61.93|59.13|0
1660094400000|2022-08-10 01:20:00|62.41|59.61|62.41|59.61|62.5|59.7|62.16|59.36|0
1660094700000|2022-08-10 01:25:00|62.47|59.67|62.28|59.48|62.59|59.79|62.16|59.36|0
1660095000000|2022-08-10 01:30:00|62.25|59.45|62.28|59.48|62.34|59.54|62.04|59.24|0
1660095300000|2022-08-10 01:35:00|62.25|59.45|62.58|59.78|62.58|59.78|62.25|59.45|0
1660095600000|2022-08-10 01:40:00|62.55|59.75|62.34|59.54|62.55|59.75|62.1|59.3|0
1660095900000|2022-08-10 01:45:00|62.4|59.6|62.4|59.6|62.46|59.66|62.22|59.42|0
1660096200000|2022-08-10 01:50:00|62.36|59.56|61.97|59.17|62.36|59.56|61.97|59.17|0
1660096500000|2022-08-10 01:55:00|62.03|59.23|61.79|58.99|62.15|59.35|61.73|58.93|0
1660096800000|2022-08-10 02:00:00|61.73|58.93|61.76|58.96|61.88|59.08|61.73|58.93|0
1660097100000|2022-08-10 02:05:00|61.73|58.93|61.97|59.17|62.03|59.23|61.61|58.81|0
1660097400000|2022-08-10 02:10:00|61.99|59.19|61.6|58.8|61.99|59.19|61.54|58.74|0
1660097700000|2022-08-10 02:15:00|61.54|58.74|61.45|58.65|61.6|58.8|61.36|58.56|0
1660098000000|2022-08-10 02:20:00|61.48|58.68|61.18|58.38|61.66|58.86|61.18|58.38|0
1660098300000|2022-08-10 02:25:00|61.12|58.32|61.51|58.71|61.54|58.74|60.94|58.14|0
1660098600000|2022-08-10 02:30:00|61.54|58.74|60.76|57.96|61.54|58.74|60.7|57.9|0
1660098900000|2022-08-10 02:35:00|60.73|57.93|61.12|58.32|61.12|58.32|60.73|57.93|0
1660099200000|2022-08-10 02:40:00|61.06|58.26|60.76|57.96|61.2|58.4|60.76|57.96|0
1660099500000|2022-08-10 02:45:00|60.82|58.02|60.93|58.13|60.93|58.13|60.58|57.78|0
1660099800000|2022-08-10 02:50:00|60.87|58.07|61.47|58.67|61.53|58.73|60.87|58.07|0
1660100100000|2022-08-10 02:55:00|61.41|58.61|61.35|58.55|61.53|58.73|61.29|58.49|0
1660100400000|2022-08-10 03:00:00|61.41|58.61|61.52|58.72|61.65|58.85|61.35|58.55|0
1660100700000|2022-08-10 03:05:00|61.46|58.66|61.4|58.6|61.52|58.72|61.4|58.6|0
1660101000000|2022-08-10 03:10:00|61.43|58.63|61.46|58.66|61.46|58.66|61.34|58.54|0
1660101300000|2022-08-10 03:15:00|61.4|58.6|61.34|58.54|61.46|58.66|61.34|58.54|0
1660101600000|2022-08-10 03:20:00|61.4|58.6|61.1|58.3|61.46|58.66|61.04|58.24|0
1660101900000|2022-08-10 03:25:00|61.16|58.36|61.1|58.3|61.16|58.36|61.04|58.24|0
1660102200000|2022-08-10 03:30:00|61.16|58.36|61.21|58.41|61.34|58.54|61.1|58.3|0
1660102500000|2022-08-10 03:35:00|61.27|58.47|61.33|58.53|61.33|58.53|61.15|58.35|0
1660102800000|2022-08-10 03:40:00|61.27|58.47|61.45|58.65|61.45|58.65|61.21|58.41|0
1660103100000|2022-08-10 03:45:00|61.51|58.71|61.45|58.65|61.57|58.77|61.33|58.53|0
1660103400000|2022-08-10 03:50:00|61.48|58.68|61.33|58.53|61.48|58.68|61.33|58.53|0
1660103700000|2022-08-10 03:55:00|61.27|58.47|60.97|58.17|61.33|58.53|60.88|58.08|0
1660104000000|2022-08-10 04:00:00|61.03|58.23|61.5|58.7|61.5|58.7|61.03|58.23|0
1660104300000|2022-08-10 04:05:00|61.44|58.64|61.32|58.52|61.47|58.67|61.32|58.52|0
1660104600000|2022-08-10 04:10:00|61.38|58.58|61.44|58.64|61.5|58.7|61.32|58.52|0
1660104900000|2022-08-10 04:15:00|61.41|58.61|61.32|58.52|61.41|58.61|61.26|58.46|0
1660105200000|2022-08-10 04:20:00|61.38|58.58|61.2|58.4|61.44|58.64|61.2|58.4|0
1660105500000|2022-08-10 04:25:00|61.26|58.46|61.25|58.45|61.26|58.46|61.14|58.34|0
1660105800000|2022-08-10 04:30:00|61.28|58.48|61.34|58.54|61.37|58.57|61.22|58.42|0
1660106100000|2022-08-10 04:35:00|61.31|58.51|61.43|58.63|61.49|58.69|61.31|58.51|0
1660106400000|2022-08-10 04:40:00|61.49|58.69|61.49|58.69|61.49|58.69|61.46|58.66|0
1660106700000|2022-08-10 04:45:00|61.61|58.81|61.48|58.68|61.61|58.81|61.48|58.68|0
1660107000000|2022-08-10 04:50:00|61.45|58.65|61.42|58.62|61.48|58.68|61.36|58.56|0
1660107300000|2022-08-10 04:55:00|61.36|58.56|61.42|58.62|61.42|58.62|61.3|58.5|0
1660107600000|2022-08-10 05:00:00|61.36|58.56|61.12|58.32|61.48|58.68|61.12|58.32|0
1660107900000|2022-08-10 05:05:00|61.18|58.38|61.18|58.38|61.24|58.44|61.06|58.26|0
1660108200000|2022-08-10 05:10:00|61.15|58.35|61.15|58.35|61.24|58.44|61.12|58.32|0
1660108500000|2022-08-10 05:15:00|61.12|58.32|60.91|58.11|61.18|58.38|60.88|58.08|0
1660108800000|2022-08-10 05:20:00|60.88|58.08|60.88|58.08|60.94|58.14|60.82|58.02|0
1660109100000|2022-08-10 05:25:00|60.82|58.02|60.87|58.07|60.9|58.1|60.81|58.01|0
1660109400000|2022-08-10 05:30:00|60.93|58.13|60.99|58.19|61.11|58.31|60.93|58.13|0
1660109700000|2022-08-10 05:35:00|61.02|58.22|60.69|57.89|61.05|58.25|60.69|57.89|0
1660110000000|2022-08-10 05:40:00|60.72|57.92|60.69|57.89|60.75|57.95|60.63|57.83|0
1660110300000|2022-08-10 05:45:00|60.63|57.83|60.45|57.65|60.63|57.83|60.33|57.53|0
1660110600000|2022-08-10 05:50:00|60.48|57.68|60.24|57.44|60.48|57.68|60.21|57.41|0
1660110900000|2022-08-10 05:55:00|60.21|57.41|60.21|57.41|60.33|57.53|60.21|57.41|0
1660111200000|2022-08-10 06:00:00|60.15|57.35|59.5|56.7|60.15|57.35|59.5|56.7|0
1660111500000|2022-08-10 06:05:00|59.53|56.73|59.68|56.88|60.03|57.23|59.5|56.7|0
1660111800000|2022-08-10 06:10:00|59.74|56.94|59.91|57.11|60.09|57.29|59.56|56.76|0
1660112100000|2022-08-10 06:15:00|59.97|57.17|60.11|57.31|60.11|57.31|59.68|56.88|0
1660112400000|2022-08-10 06:20:00|60.09|57.29|59.82|57.02|60.26|57.46|59.79|56.99|0
1660112700000|2022-08-10 06:25:00|59.85|57.05|59.44|56.64|59.85|57.05|59.44|56.64|0
1660113000000|2022-08-10 06:30:00|59.5|56.7|59.55|56.75|59.91|57.11|59.49|56.69|0
1660113300000|2022-08-10 06:35:00|59.61|56.81|60.26|57.46|60.31|57.51|59.61|56.81|0
1660113600000|2022-08-10 06:40:00|60.2|57.4|60.49|57.69|60.49|57.69|60.14|57.34|0
1660113900000|2022-08-10 06:45:00|60.43|57.63|60.49|57.69|60.58|57.78|60.37|57.57|0
1660114200000|2022-08-10 06:50:00|60.55|57.75|60.57|57.77|60.61|57.81|60.37|57.57|0
1660114500000|2022-08-10 06:55:00|60.6|57.8|60.48|57.68|60.72|57.92|60.48|57.68|0
1660114800000|2022-08-10 07:00:00|60.39|57.59|60.19|57.39|60.6|57.8|59.84|57.04|0
1660115100000|2022-08-10 07:05:00|60.02|57.62|59.4|57|60.46|58.06|58.93|56.53|0
1660115400000|2022-08-10 07:10:00|59.34|56.94|60.34|57.94|60.57|58.17|59.22|56.82|0
1660115700000|2022-08-10 07:15:00|60.4|58|60.63|58.23|60.87|58.47|60.4|58|0
1660116000000|2022-08-10 07:20:00|60.69|58.29|60.75|58.35|61.11|58.71|60.69|58.29|0
1660116300000|2022-08-10 07:25:00|60.78|58.38|61.28|58.88|61.46|59.06|60.63|58.23|0
1660116600000|2022-08-10 07:30:00|61.31|58.91|61.58|59.18|61.95|59.55|61.31|58.91|0
1660116900000|2022-08-10 07:35:00|61.64|59.24|61.4|59|61.88|59.48|61.34|58.94|0
1660117200000|2022-08-10 07:40:00|61.37|58.97|61.25|58.85|61.52|59.12|61.16|58.76|0
1660117500000|2022-08-10 07:45:00|61.34|58.94|62|59.6|62|59.6|61.22|58.82|0
1660117800000|2022-08-10 07:50:00|62.09|59.69|62.27|59.87|62.54|60.14|61.94|59.54|0
1660118100000|2022-08-10 07:55:00|62.24|59.84|61.87|59.47|62.36|59.96|61.69|59.29|0
1660118400000|2022-08-10 08:00:00|61.75|59.35|62.08|59.68|62.23|59.83|61.57|59.17|0
1660118700000|2022-08-10 08:05:00|62.05|59.65|62.11|59.71|62.36|59.96|61.87|59.47|0
1660119000000|2022-08-10 08:10:00|62.17|59.77|62.35|59.95|62.47|60.07|62.17|59.77|0
1660119300000|2022-08-10 08:15:00|62.41|60.01|61.99|59.59|62.44|60.04|61.99|59.59|0
1660119600000|2022-08-10 08:20:00|62.05|59.65|62.83|60.43|62.96|60.56|61.96|59.56|0
1660119900000|2022-08-10 08:25:00|62.77|60.37|63.08|60.68|63.08|60.68|62.59|60.19|0
1660120200000|2022-08-10 08:30:00|63.38|60.98|64.74|62.34|64.9|62.5|63.26|60.86|0
1660120500000|2022-08-10 08:35:00|64.78|62.38|64.46|62.06|65.03|62.63|64.4|62|0
1660120800000|2022-08-10 08:40:00|64.49|62.09|65.4|63|65.9|63.5|64.49|62.09|0
1660121100000|2022-08-10 08:45:00|65.36|62.96|65.52|63.12|65.65|63.25|65.24|62.84|0
1660121400000|2022-08-10 08:50:00|65.58|63.18|65.46|63.06|65.58|63.18|65.33|62.93|0
1660121700000|2022-08-10 08:55:00|65.52|63.12|65.2|62.8|65.58|63.18|65.08|62.68|0
1660122000000|2022-08-10 09:00:00|65.27|62.87|65.58|63.18|65.7|63.3|64.89|62.49|0
1660122300000|2022-08-10 09:05:00|65.64|63.24|64.89|62.49|65.64|63.24|64.79|62.39|0
1660122600000|2022-08-10 09:10:00|64.92|62.52|65.01|62.61|65.2|62.8|64.89|62.49|0
1660122900000|2022-08-10 09:15:00|64.95|62.55|64.95|62.55|65.07|62.67|64.82|62.42|0
1660123200000|2022-08-10 09:20:00|64.88|62.48|64.7|62.3|64.88|62.48|64.7|62.3|0
1660123500000|2022-08-10 09:25:00|64.63|62.23|64.63|62.23|64.76|62.36|64.45|62.05|0
1660123800000|2022-08-10 09:30:00|64.6|62.2|64.57|62.17|64.69|62.29|64.44|62.04|0
1660124100000|2022-08-10 09:35:00|64.63|62.23|64.38|61.98|64.63|62.23|64.32|61.92|0
1660124400000|2022-08-10 09:40:00|64.44|62.04|64.44|62.04|64.63|62.23|64.32|61.92|0
1660124700000|2022-08-10 09:45:00|64.5|62.1|64.31|61.91|64.56|62.16|64.31|61.91|0
1660125000000|2022-08-10 09:50:00|64.34|61.94|64.19|61.79|64.34|61.94|63.94|61.54|0
1660125300000|2022-08-10 09:55:00|64.25|61.85|64.62|62.22|64.62|62.22|64.19|61.79|0
1660125600000|2022-08-10 10:00:00|64.59|62.19|64.21|61.81|64.62|62.22|64.12|61.72|0
1660125900000|2022-08-10 10:05:00|64.25|61.85|64.12|61.72|64.25|61.85|64|61.6|0
1660126200000|2022-08-10 10:10:00|64.06|61.66|64.37|61.97|64.37|61.97|64|61.6|0
1660126500000|2022-08-10 10:15:00|64.3|61.9|64.43|62.03|64.86|62.46|64.3|61.9|0
1660126800000|2022-08-10 10:20:00|64.49|62.09|64.36|61.96|64.49|62.09|64.15|61.75|0
1660127100000|2022-08-10 10:25:00|64.42|62.02|64.48|62.08|64.67|62.27|64.36|61.96|0
1660127400000|2022-08-10 10:30:00|64.51|62.11|64.23|61.83|64.51|62.11|64.11|61.71|0
1660127700000|2022-08-10 10:35:00|64.2|61.8|64.17|61.77|64.32|61.92|64.11|61.71|0
1660128000000|2022-08-10 10:40:00|64.14|61.74|63.8|61.4|64.23|61.83|63.8|61.4|0
1660128300000|2022-08-10 10:45:00|63.77|61.37|63.55|61.15|63.92|61.52|63.52|61.12|0
1660128600000|2022-08-10 10:50:00|63.61|61.21|63.79|61.39|63.92|61.52|63.55|61.15|0
1660128900000|2022-08-10 10:55:00|63.86|61.46|64.1|61.7|64.35|61.95|63.86|61.46|0
1660129200000|2022-08-10 11:00:00|64.16|61.76|64.47|62.07|64.5|62.1|63.85|61.45|0
1660129500000|2022-08-10 11:05:00|64.41|62.01|64.65|62.25|64.78|62.38|64.41|62.01|0
1660129800000|2022-08-10 11:10:00|64.72|62.32|64.34|61.94|64.78|62.38|64.34|61.94|0
1660130100000|2022-08-10 11:15:00|64.4|62|64.4|62|64.47|62.07|64.16|61.76|0
1660130400000|2022-08-10 11:20:00|64.34|61.94|64.65|62.25|64.77|62.37|64.22|61.82|0
1660130700000|2022-08-10 11:25:00|64.71|62.31|64.34|61.94|64.71|62.31|64.34|61.94|0
1660131000000|2022-08-10 11:30:00|64.37|61.97|64.83|62.43|64.89|62.49|64.27|61.87|0
1660131300000|2022-08-10 11:35:00|64.77|62.37|64.58|62.18|64.83|62.43|64.52|62.12|0
1660131600000|2022-08-10 11:40:00|64.52|62.12|64.7|62.3|64.77|62.37|64.46|62.06|0
1660131900000|2022-08-10 11:45:00|64.77|62.37|64.64|62.24|64.77|62.37|64.45|62.05|0
1660132200000|2022-08-10 11:50:00|64.7|62.3|64.64|62.24|64.95|62.55|64.58|62.18|0
1660132500000|2022-08-10 11:55:00|64.7|62.3|65.2|62.8|65.26|62.86|64.7|62.3|0
1660132800000|2022-08-10 12:00:00|65.26|62.86|65.32|62.92|65.38|62.98|64.94|62.54|0
1660133100000|2022-08-10 12:05:00|65.38|62.98|65.63|63.23|66.13|63.73|65.32|62.92|0
1660133400000|2022-08-10 12:10:00|65.69|63.29|66.49|64.09|66.56|64.16|65.69|63.29|0
1660133700000|2022-08-10 12:15:00|66.56|64.16|66.3|63.9|66.56|64.16|65.92|63.52|0
1660134000000|2022-08-10 12:20:00|66.24|63.84|65.67|63.27|66.49|64.09|65.67|63.27|0
1660134300000|2022-08-10 12:25:00|65.8|63.4|66.33|63.93|67.7|65.3|65.55|63.15|0
1660134600000|2022-08-10 12:30:00|66.05|63.65|79.92|77.52|82.48|80.08|66.05|63.65|0
1660134900000|2022-08-10 12:35:00|80.03|77.63|79.79|77.39|84.88|82.48|78.53|76.13|0
1660135200000|2022-08-10 12:40:00|79.83|77.43|80.11|77.71|81.58|79.18|79.61|77.21|0
1660135500000|2022-08-10 12:45:00|80.19|77.79|80.91|78.51|81.72|79.32|79.61|77.21|0
1660135800000|2022-08-10 12:50:00|80.88|78.48|79.89|77.49|80.91|78.51|79.82|77.42|0
1660136100000|2022-08-10 12:55:00|80.11|77.71|79.17|76.77|80.4|78|78.88|76.48|0
1660136400000|2022-08-10 13:00:00|79.02|76.62|79.67|77.27|79.96|77.56|78.66|76.26|0
1660136700000|2022-08-10 13:05:00|79.52|77.12|79.67|77.27|79.81|77.41|79.16|76.76|0
1660137000000|2022-08-10 13:10:00|79.6|77.2|78.3|75.9|79.6|77.2|78.15|75.75|0
1660137300000|2022-08-10 13:15:00|78.37|75.97|79.59|77.19|79.95|77.55|78.37|75.97|0
1660137600000|2022-08-10 13:20:00|79.52|77.12|79.3|76.9|79.88|77.48|79.01|76.61|0
1660137900000|2022-08-10 13:25:00|79.37|76.97|80.68|78.28|81.34|78.94|79.08|76.68|0
1660138200000|2022-08-10 13:30:00|80.97|78.57|78.36|75.96|80.97|78.57|78.11|75.71|0
1660138500000|2022-08-10 13:35:00|78.54|76.14|76.79|74.39|78.79|76.39|76.79|74.39|0
1660138800000|2022-08-10 13:40:00|77.08|74.68|79.36|76.96|79.8|77.4|76.65|74.25|0
1660139100000|2022-08-10 13:45:00|79.58|77.18|81.04|78.64|81.26|78.86|79.51|77.11|0
1660139400000|2022-08-10 13:50:00|81.26|78.86|78.71|76.31|81.33|78.93|78.64|76.24|0
1660139700000|2022-08-10 13:55:00|78.78|76.38|79.5|77.1|79.87|77.47|78.14|75.74|0
1660140000000|2022-08-10 14:00:00|79.28|76.88|80.01|77.61|80.59|78.19|78.64|76.24|0
1660140300000|2022-08-10 14:05:00|80.08|77.68|78.3|75.9|80.59|78.19|77.94|75.54|0
1660140600000|2022-08-10 14:10:00|78.37|75.97|76.58|74.18|78.8|76.4|76.08|73.68|0
1660140900000|2022-08-10 14:15:00|76.51|74.11|75.24|72.84|76.93|74.53|75.17|72.77|0
1660141200000|2022-08-10 14:20:00|75.1|72.7|75.24|72.84|75.66|73.26|73.64|71.24|0
1660141500000|2022-08-10 14:25:00|75.31|72.91|76.39|73.99|76.43|74.03|75.27|72.87|0
1660141800000|2022-08-10 14:30:00|76.22|73.82|77.64|75.24|77.71|75.31|75.87|73.47|0
1660142100000|2022-08-10 14:35:00|77.71|75.31|77.64|75.24|78.14|75.74|77.43|75.03|0
1660142400000|2022-08-10 14:40:00|77.71|75.31|78.79|76.39|79.15|76.75|77.57|75.17|0
1660142700000|2022-08-10 14:45:00|78.86|76.46|78.57|76.17|79.37|76.97|78.35|75.95|0
1660143000000|2022-08-10 14:50:00|78.71|76.31|78.86|76.46|79.44|77.04|78.57|76.17|0
1660143300000|2022-08-10 14:55:00|78.89|76.49|79.44|77.04|79.58|77.18|78.78|76.38|0
1660143600000|2022-08-10 15:00:00|79.58|77.18|82.31|79.91|82.31|79.91|79.58|77.18|0
1660143900000|2022-08-10 15:05:00|82.38|79.98|82.16|79.76|83.13|80.73|81.71|79.31|0
1660144200000|2022-08-10 15:10:00|82.23|79.83|80.89|78.49|82.23|79.83|80.09|77.69|0
1660144500000|2022-08-10 15:15:00|80.97|78.57|81.15|78.75|81.15|78.75|79.79|77.39|0
1660144800000|2022-08-10 15:20:00|81.23|78.83|82.19|79.79|82.26|79.86|81.08|78.68|0
1660145100000|2022-08-10 15:25:00|82.11|79.71|81.74|79.34|82.26|79.86|81.52|79.12|0
1660145400000|2022-08-10 15:30:00|81.81|79.41|81.89|79.49|82.71|80.31|81.74|79.34|0
1660145700000|2022-08-10 15:35:00|81.96|79.56|81.07|78.67|81.96|79.56|80.63|78.23|0
1660146000000|2022-08-10 15:40:00|81|78.6|81.73|79.33|81.96|79.56|80.92|78.52|0
1660146300000|2022-08-10 15:45:00|81.66|79.26|82.1|79.7|82.33|79.93|81.07|78.67|0
1660146600000|2022-08-10 15:50:00|82.03|79.63|82.4|80|82.55|80.15|81.21|78.81|0
1660146900000|2022-08-10 15:55:00|82.47|80.07|82.62|80.22|82.77|80.37|82.17|79.77|0
1660147200000|2022-08-10 16:00:00|82.54|80.14|82.47|80.07|83.14|80.74|82.24|79.84|0
1660147500000|2022-08-10 16:05:00|82.39|79.99|81.65|79.25|82.39|79.99|81.13|78.73|0
1660147800000|2022-08-10 16:10:00|81.72|79.32|81.35|78.95|81.94|79.54|81.35|78.95|0
1660148100000|2022-08-10 16:15:00|81.28|78.88|79.66|77.26|81.5|79.1|79.37|76.97|0
1660148400000|2022-08-10 16:20:00|79.52|77.12|79.59|77.19|79.81|77.41|78.86|76.46|0
1660148700000|2022-08-10 16:25:00|79.66|77.26|80.17|77.77|80.32|77.92|79.08|76.68|0
1660149000000|2022-08-10 16:30:00|80.24|77.84|80.5|78.1|80.68|78.28|79.88|77.48|0
1660149300000|2022-08-10 16:35:00|80.53|78.13|80.68|78.28|80.97|78.57|80.39|77.99|0
1660149600000|2022-08-10 16:40:00|80.75|78.35|80.75|78.35|81.04|78.64|80.16|77.76|0
1660149900000|2022-08-10 16:45:00|80.82|78.42|80.38|77.98|80.9|78.5|79.94|77.54|0
1660150200000|2022-08-10 16:50:00|80.31|77.91|80.82|78.42|80.97|78.57|79.87|77.47|0
1660150500000|2022-08-10 16:55:00|80.89|78.49|80.96|78.56|81.04|78.64|80.38|77.98|0
1660150800000|2022-08-10 17:00:00|81.04|78.64|80.23|77.83|81.04|78.64|79.94|77.54|0
1660151100000|2022-08-10 17:05:00|80.15|77.75|81.03|78.63|81.11|78.71|80.01|77.61|0
1660151400000|2022-08-10 17:10:00|81.11|78.71|81.62|79.22|81.77|79.37|81.11|78.71|0
1660151700000|2022-08-10 17:15:00|81.7|79.3|81.84|79.44|82.06|79.66|81.4|79|0
1660152000000|2022-08-10 17:20:00|81.77|79.37|82.21|79.81|82.21|79.81|81.25|78.85|0
1660152300000|2022-08-10 17:25:00|82.06|79.66|80.88|78.48|82.21|79.81|80.8|78.4|0
1660152600000|2022-08-10 17:30:00|80.8|78.4|80.87|78.47|81.39|78.99|80.07|77.67|0
1660152900000|2022-08-10 17:35:00|80.95|78.55|81.46|79.06|81.46|79.06|80.65|78.25|0
1660153200000|2022-08-10 17:40:00|81.39|78.99|81.98|79.58|81.98|79.58|81.24|78.84|0
1660153500000|2022-08-10 17:45:00|82.05|79.65|82.95|80.55|82.95|80.55|81.83|79.43|0
1660153800000|2022-08-10 17:50:00|83.02|80.62|82.87|80.47|83.1|80.7|82.5|80.1|0
1660154100000|2022-08-10 17:55:00|82.94|80.54|82.05|79.65|83.02|80.62|81.6|79.2|0
1660154400000|2022-08-10 18:00:00|82.12|79.72|82.57|80.17|82.57|80.17|81.53|79.13|0
1660154700000|2022-08-10 18:05:00|82.49|80.09|81.97|79.57|82.64|80.24|81.67|79.27|0
1660155000000|2022-08-10 18:10:00|81.89|79.49|81.08|78.68|82.19|79.79|81.08|78.68|0
1660155300000|2022-08-10 18:15:00|81.15|78.75|81.15|78.75|81.59|79.19|81|78.6|0
1660155600000|2022-08-10 18:20:00|81.08|78.68|81.15|78.75|81.59|79.19|81|78.6|0
1660155900000|2022-08-10 18:25:00|81.22|78.82|81.15|78.75|81.52|79.12|81|78.6|0
1660156200000|2022-08-10 18:30:00|81.22|78.82|81.14|78.74|81.29|78.89|80.26|77.86|0
1660156500000|2022-08-10 18:35:00|81.18|78.78|81.14|78.74|81.66|79.26|80.85|78.45|0
1660156800000|2022-08-10 18:40:00|81.22|78.82|81.36|78.96|81.66|79.26|81.07|78.67|0
1660157100000|2022-08-10 18:45:00|81.43|79.03|80.04|77.64|81.51|79.11|80.04|77.64|0
1660157400000|2022-08-10 18:50:00|79.82|77.42|79.11|76.71|80.48|78.08|79.11|76.71|0
1660157700000|2022-08-10 18:55:00|79.03|76.63|78.45|76.05|79.32|76.92|78.31|75.91|0
1660158000000|2022-08-10 19:00:00|78.38|75.98|78.46|76.06|79.32|76.92|78.02|75.62|0
1660158300000|2022-08-10 19:05:00|78.54|76.14|77.74|75.34|78.61|76.21|77.45|75.05|0
1660158600000|2022-08-10 19:10:00|77.67|75.27|78.61|76.21|78.82|76.42|77.67|75.27|0
1660158900000|2022-08-10 19:15:00|78.68|76.28|78.97|76.57|79.11|76.71|78.1|75.7|0
1660159200000|2022-08-10 19:20:00|79.04|76.64|79.7|77.3|79.77|77.37|78.82|76.42|0
1660159500000|2022-08-10 19:25:00|79.62|77.22|79.99|77.59|80.21|77.81|79.4|77|0
1660159800000|2022-08-10 19:30:00|79.77|77.37|80.06|77.66|80.06|77.66|79.47|77.07|0
1660160100000|2022-08-10 19:35:00|79.98|77.58|81.31|78.91|81.46|79.06|79.98|77.58|0
1660160400000|2022-08-10 19:40:00|81.39|78.99|82.28|79.88|82.36|79.96|80.87|78.47|0
1660160700000|2022-08-10 19:45:00|82.13|79.73|81.46|79.06|82.28|79.88|81.09|78.69|0
1660161000000|2022-08-10 19:50:00|81.38|78.98|81.6|79.2|81.68|79.28|80.64|78.24|0
1660161300000|2022-08-10 19:55:00|81.64|79.24|82.22|79.82|82.3|79.9|80.71|78.31|0
1660161600000|2022-08-10 20:00:00|82|79.6|81.62|79.22|82.3|79.9|81.55|79.15|0
1660161900000|2022-08-10 20:05:00|81.55|79.15|81.62|79.22|81.77|79.37|81.47|79.07|0
1660162200000|2022-08-10 20:10:00|81.7|79.3|81.4|79|81.84|79.44|81.32|78.92|0
1660162500000|2022-08-10 20:15:00|81.67|78.87|82.27|79.47|82.34|79.54|81.67|78.87|0
1660162800000|2022-08-10 20:20:00|82.34|79.54|82.41|79.61|82.41|79.61|82.26|79.46|0
1660163100000|2022-08-10 20:25:00|82.34|79.54|82.64|79.84|82.64|79.84|82.34|79.54|0
1660163400000|2022-08-10 20:30:00|82.56|79.76|83.01|80.21|83.16|80.36|82.56|79.76|0
1660164000000|2022-08-10 20:40:00|82.93|80.13|82.93|80.13|83.08|80.28|82.85|80.05|0
1660164300000|2022-08-10 20:45:00|82.85|80.05|82.78|79.98|82.85|80.05|82.78|79.98|0
1660164600000|2022-08-10 20:50:00|82.7|79.9|82.7|79.9|82.7|79.9|82.7|79.9|0
1660164900000|2022-08-10 20:55:00|82.62|79.82|82.43|79.63|82.62|79.82|82.36|79.56|0
1660165200000|2022-08-10 21:00:00|82.42|79.62|82.48|79.68|82.48|79.68|82.36|79.56|0
1660165500000|2022-08-10 21:05:00|82.47|79.67|82.45|79.65|82.49|79.69|82.4|79.6|0
1660165800000|2022-08-10 21:10:00|82.44|79.64|82.42|79.62|82.47|79.67|82.4|79.6|0
1660166100000|2022-08-10 21:15:00|82.43|79.63|82.44|79.64|82.5|79.7|82.43|79.63|0
1660166400000|2022-08-10 21:20:00|82.45|79.65|82.44|79.64|82.45|79.65|82.4|79.6|0
1660166700000|2022-08-10 21:25:00|82.45|79.65|82.38|79.58|82.45|79.65|82.34|79.54|0
1660167000000|2022-08-10 21:30:00|82.39|79.59|82.19|79.39|82.39|79.59|82.19|79.39|0
1660167300000|2022-08-10 21:35:00|82.11|79.31|82.24|79.44|82.29|79.49|82.11|79.31|0
1660167600000|2022-08-10 21:40:00|82.23|79.43|82.24|79.44|82.24|79.44|82.22|79.42|0
1660167900000|2022-08-10 21:45:00|82.22|79.42|82.35|79.55|82.35|79.55|82.22|79.42|0
1660168200000|2022-08-10 21:50:00|82.27|79.47|82.27|79.47|82.27|79.47|82.23|79.43|0
1660168500000|2022-08-10 21:55:00|82.23|79.43|82.34|79.54|82.37|79.57|82.22|79.42|0
1660168800000|2022-08-10 22:00:00|82.41|79.61|82|79.2|82.41|79.61|81.7|78.9|0
1660169100000|2022-08-10 22:05:00|81.92|79.12|81.66|78.86|82|79.2|81.62|78.82|0
1660169400000|2022-08-10 22:10:00|81.62|78.82|81.62|78.82|81.7|78.9|81.4|78.6|0
1660169700000|2022-08-10 22:15:00|81.55|78.75|81.47|78.67|81.66|78.86|81.47|78.67|0
1660170000000|2022-08-10 22:20:00|81.43|78.63|81.77|78.97|81.84|79.04|81.43|78.63|0
1660170300000|2022-08-10 22:25:00|81.69|78.89|81.54|78.74|81.77|78.97|81.54|78.74|0
1660170600000|2022-08-10 22:30:00|81.47|78.67|81.46|78.66|81.54|78.74|81.39|78.59|0
1660170900000|2022-08-10 22:35:00|81.43|78.63|81.31|78.51|81.46|78.66|81.17|78.37|0
1660171200000|2022-08-10 22:40:00|81.35|78.55|81.53|78.73|81.68|78.88|81.24|78.44|0
1660171500000|2022-08-10 22:45:00|81.46|78.66|81.31|78.51|81.53|78.73|81.31|78.51|0
1660171800000|2022-08-10 22:50:00|81.34|78.54|81.38|78.58|81.38|78.58|81.31|78.51|0
1660172100000|2022-08-10 22:55:00|81.46|78.66|81.53|78.73|81.53|78.73|81.45|78.65|0
1660172400000|2022-08-10 23:00:00|81.45|78.65|82.05|79.25|82.2|79.4|81.45|78.65|0
1660172700000|2022-08-10 23:05:00|82.08|79.28|82.12|79.32|82.19|79.39|82.01|79.21|0
1660173000000|2022-08-10 23:10:00|82.19|79.39|82.19|79.39|82.27|79.47|82.04|79.24|0
1660173300000|2022-08-10 23:15:00|82.12|79.32|82.04|79.24|82.19|79.39|81.97|79.17|0
1660173600000|2022-08-10 23:20:00|81.97|79.17|81.96|79.16|82.11|79.31|81.82|79.02|0
1660173900000|2022-08-10 23:25:00|82.04|79.24|82.18|79.38|82.33|79.53|82.04|79.24|0
1660174200000|2022-08-10 23:30:00|82.11|79.31|82.18|79.38|82.33|79.53|82.11|79.31|0
1660174500000|2022-08-10 23:35:00|82.11|79.31|82.11|79.31|82.11|79.31|81.96|79.16|0
1660174800000|2022-08-10 23:40:00|82.18|79.38|82.33|79.53|82.4|79.6|82.1|79.3|0
1660175100000|2022-08-10 23:45:00|82.25|79.45|82.44|79.64|82.63|79.83|82.25|79.45|0
1660175400000|2022-08-10 23:50:00|82.48|79.68|82.92|80.12|83|80.2|82.48|79.68|0
1660175700000|2022-08-10 23:55:00|82.88|80.08|82.85|80.05|83.22|80.42|82.7|79.9|0
1660176000000|2022-08-11 00:00:00|82.92|80.12|83.07|80.27|83.15|80.35|82.84|80.04|0
1660176300000|2022-08-11 00:05:00|83.1|80.3|83.07|80.27|83.29|80.49|82.84|80.04|0
1660176600000|2022-08-11 00:10:00|83.14|80.34|83.44|80.64|83.74|80.94|83.07|80.27|0
1660176900000|2022-08-11 00:15:00|83.52|80.72|84.96|82.16|85.26|82.46|83.48|80.68|0
1660177200000|2022-08-11 00:20:00|85.19|82.39|84.96|82.16|85.19|82.39|84.65|81.85|0
1660177500000|2022-08-11 00:25:00|84.88|82.08|85.03|82.23|85.34|82.54|84.88|82.08|0
1660177800000|2022-08-11 00:30:00|84.99|82.19|84.65|81.85|85.11|82.31|84.57|81.77|0
1660178100000|2022-08-11 00:35:00|84.61|81.81|84.42|81.62|84.61|81.81|84.42|81.62|0
1660178400000|2022-08-11 00:40:00|84.34|81.54|84.87|82.07|85.02|82.22|84.26|81.46|0
1660178700000|2022-08-11 00:45:00|84.95|82.15|84.91|82.11|85.02|82.22|84.87|82.07|0
1660179000000|2022-08-11 00:50:00|84.87|82.07|85.25|82.45|85.25|82.45|84.18|81.38|0
1660179300000|2022-08-11 00:55:00|86.02|83.22|85.71|82.91|86.02|83.22|85.48|82.68|0
1660179600000|2022-08-11 01:00:00|85.67|82.87|85.47|82.67|85.67|82.87|85.32|82.52|0
1660179900000|2022-08-11 01:05:00|85.43|82.63|85.93|83.13|86.01|83.21|85.4|82.6|0
1660180200000|2022-08-11 01:10:00|85.97|83.17|86.39|83.59|86.55|83.75|85.89|83.09|0
1660180500000|2022-08-11 01:15:00|86.43|83.63|85.85|83.05|86.43|83.63|85.85|83.05|0
1660180800000|2022-08-11 01:20:00|85.78|82.98|87.08|84.28|87.12|84.32|85.78|82.98|0
1660181100000|2022-08-11 01:25:00|87.04|84.24|87.12|84.32|87.23|84.43|87.04|84.24|0
1660181400000|2022-08-11 01:30:00|87.04|84.24|86.11|83.31|87.12|84.32|85.96|83.16|0
1660181700000|2022-08-11 01:35:00|86.19|83.39|86.34|83.54|86.42|83.62|85.96|83.16|0
1660182000000|2022-08-11 01:40:00|86.26|83.46|86.11|83.31|86.57|83.77|86.03|83.23|0
1660182300000|2022-08-11 01:45:00|86.14|83.34|86.11|83.31|86.26|83.46|86.03|83.23|0
1660182600000|2022-08-11 01:50:00|86.03|83.23|86.03|83.23|86.18|83.38|85.91|83.11|0
1660182900000|2022-08-11 01:55:00|85.95|83.15|86.02|83.22|86.02|83.22|85.8|83|0
1660183200000|2022-08-11 02:00:00|85.98|83.18|85.83|83.03|86.02|83.22|85.79|82.99|0
1660183500000|2022-08-11 02:05:00|85.87|83.07|85.71|82.91|85.87|83.07|85.64|82.84|0
1660183800000|2022-08-11 02:10:00|85.67|82.87|85.79|82.99|86.02|83.22|85.67|82.87|0
1660184100000|2022-08-11 02:15:00|85.86|83.06|85.86|83.06|85.94|83.14|85.79|82.99|0
1660184400000|2022-08-11 02:20:00|85.94|83.14|86.24|83.44|86.24|83.44|85.86|83.06|0
1660184700000|2022-08-11 02:25:00|86.32|83.52|86.55|83.75|86.78|83.98|86.32|83.52|0
1660185000000|2022-08-11 02:30:00|86.63|83.83|86.63|83.83|86.78|83.98|86.47|83.67|0
1660185300000|2022-08-11 02:35:00|86.55|83.75|86.47|83.67|86.62|83.82|86.39|83.59|0
1660185600000|2022-08-11 02:40:00|86.39|83.59|85.62|82.82|86.39|83.59|85.54|82.74|0
1660185900000|2022-08-11 02:45:00|85.7|82.9|85.62|82.82|85.7|82.9|85.62|82.82|0
1660186200000|2022-08-11 02:50:00|85.58|82.78|85.62|82.82|85.62|82.82|85.46|82.66|0
1660186500000|2022-08-11 02:55:00|85.58|82.78|85.73|82.93|85.77|82.97|85.54|82.74|0
1660186800000|2022-08-11 03:00:00|85.77|82.97|85.77|82.97|85.88|83.08|85.73|82.93|0
1660187100000|2022-08-11 03:05:00|85.8|83|85.92|83.12|86.07|83.27|85.76|82.96|0
1660187400000|2022-08-11 03:10:00|85.84|83.04|86.53|83.73|86.53|83.73|85.84|83.04|0
1660187700000|2022-08-11 03:15:00|86.61|83.81|86.37|83.57|86.84|84.04|86.3|83.5|0
1660188000000|2022-08-11 03:20:00|86.3|83.5|86.37|83.57|86.45|83.65|86.22|83.42|0
1660188300000|2022-08-11 03:25:00|86.45|83.65|86.68|83.88|86.68|83.88|86.37|83.57|0
1660188600000|2022-08-11 03:30:00|86.64|83.84|86.71|83.91|86.71|83.91|86.52|83.72|0
1660188900000|2022-08-11 03:35:00|86.75|83.95|86.75|83.95|86.98|84.18|86.6|83.8|0
1660189200000|2022-08-11 03:40:00|86.67|83.87|86.9|84.1|86.9|84.1|86.67|83.87|0
1660189500000|2022-08-11 03:45:00|86.83|84.03|86.75|83.95|86.83|84.03|86.48|83.68|0
1660189800000|2022-08-11 03:50:00|86.82|84.02|87.05|84.25|87.13|84.33|86.75|83.95|0
1660190100000|2022-08-11 03:55:00|87.13|84.33|86.67|83.87|87.13|84.33|86.51|83.71|0
1660190400000|2022-08-11 04:00:00|86.59|83.79|86.59|83.79|86.74|83.94|86.51|83.71|0
1660190700000|2022-08-11 04:05:00|86.66|83.86|86.66|83.86|86.89|84.09|86.51|83.71|0
1660191000000|2022-08-11 04:10:00|86.62|83.82|86.43|83.63|86.66|83.86|86.43|83.63|0
1660191300000|2022-08-11 04:15:00|86.5|83.7|86.42|83.62|86.5|83.7|86.35|83.55|0
1660191600000|2022-08-11 04:20:00|86.35|83.55|86.38|83.58|86.42|83.62|86.35|83.55|0
1660191900000|2022-08-11 04:25:00|86.35|83.55|86.38|83.58|86.42|83.62|86.19|83.39|0
1660192200000|2022-08-11 04:30:00|86.34|83.54|86.65|83.85|86.73|83.93|86.34|83.54|0
1660192500000|2022-08-11 04:35:00|86.73|83.93|86.26|83.46|86.73|83.93|86.26|83.46|0
1660192800000|2022-08-11 04:40:00|86.3|83.5|86.03|83.23|86.3|83.5|86.03|83.23|0
1660193100000|2022-08-11 04:45:00|85.99|83.19|85.8|83|86.18|83.38|85.8|83|0
1660193400000|2022-08-11 04:50:00|85.72|82.92|85.95|83.15|85.95|83.15|85.72|82.92|0
1660193700000|2022-08-11 04:55:00|85.98|83.18|85.72|82.92|85.98|83.18|85.72|82.92|0
1660194000000|2022-08-11 05:00:00|85.64|82.84|85.87|83.07|85.87|83.07|85.56|82.76|0
1660194300000|2022-08-11 05:05:00|85.9|83.1|85.94|83.14|86.17|83.37|85.87|83.07|0
1660194600000|2022-08-11 05:10:00|85.86|83.06|85.63|82.83|86.02|83.22|85.63|82.83|0
1660194900000|2022-08-11 05:15:00|85.67|82.87|85.74|82.94|85.79|82.99|85.63|82.83|0
1660195200000|2022-08-11 05:20:00|85.78|82.98|86.01|83.21|86.01|83.21|85.63|82.83|0
1660195500000|2022-08-11 05:25:00|86.17|83.37|86.05|83.25|86.17|83.37|85.7|82.9|0
1660195800000|2022-08-11 05:30:00|86.09|83.29|86.16|83.36|86.32|83.52|86.01|83.21|0
1660196100000|2022-08-11 05:35:00|86.24|83.44|86.39|83.59|86.47|83.67|86.08|83.28|0
1660196400000|2022-08-11 05:40:00|86.43|83.63|86.39|83.59|86.5|83.7|86.16|83.36|0
1660196700000|2022-08-11 05:45:00|86.46|83.66|86.42|83.62|86.62|83.82|86.31|83.51|0
1660197000000|2022-08-11 05:50:00|86.46|83.66|85.92|83.12|86.46|83.66|85.92|83.12|0
1660197300000|2022-08-11 05:55:00|85.84|83.04|86.3|83.5|86.3|83.5|85.84|83.04|0
1660197600000|2022-08-11 06:00:00|86.46|83.66|85.38|82.58|86.65|83.85|85.23|82.43|0
1660197900000|2022-08-11 06:05:00|85.3|82.5|85.69|82.89|85.8|83|85.08|82.28|0
1660198200000|2022-08-11 06:10:00|85.76|82.96|85.84|83.04|85.99|83.19|85.68|82.88|0
1660198500000|2022-08-11 06:15:00|85.76|82.96|86.6|83.8|86.68|83.88|85.68|82.88|0
1660198800000|2022-08-11 06:20:00|86.53|83.73|87.17|84.37|87.84|85.04|86.45|83.65|0
1660199100000|2022-08-11 06:25:00|87.09|84.29|86.78|83.98|87.2|84.4|86.55|83.75|0
1660199400000|2022-08-11 06:30:00|86.85|84.05|86.77|83.97|87.16|84.36|86.77|83.97|0
1660199700000|2022-08-11 06:35:00|86.85|84.05|88.57|85.77|88.64|85.84|86.85|84.05|0
1660200000000|2022-08-11 06:40:00|88.49|85.69|88.29|85.49|88.72|85.92|88.01|85.21|0
1660200300000|2022-08-11 06:45:00|88.33|85.53|88.4|85.6|88.64|85.84|88.17|85.37|0
1660200600000|2022-08-11 06:50:00|88.56|85.76|88.87|86.07|89.43|86.63|88.48|85.68|0
1660200900000|2022-08-11 06:55:00|88.72|85.92|88.01|85.21|88.72|85.92|87.93|85.13|0
1660201200000|2022-08-11 07:00:00|87.93|85.13|86.68|83.88|88.01|85.21|86.61|83.81|0
1660201500000|2022-08-11 07:05:00|86.44|84.04|86.56|84.16|86.87|84.47|86.25|83.85|0
1660201800000|2022-08-11 07:10:00|86.48|84.08|87.49|85.09|87.49|85.09|86.29|83.89|0
1660202100000|2022-08-11 07:15:00|87.45|85.05|87.18|84.78|87.8|85.4|87.1|84.7|0
1660202400000|2022-08-11 07:20:00|87.1|84.7|87.33|84.93|87.56|85.16|87.1|84.7|0
1660202700000|2022-08-11 07:25:00|87.17|84.77|85.86|83.46|87.41|85.01|85.86|83.46|0
1660203000000|2022-08-11 07:30:00|85.93|83.53|86.08|83.68|86.55|84.15|85.55|83.15|0
1660203300000|2022-08-11 07:35:00|86.16|83.76|85.85|83.45|86.16|83.76|85.55|83.15|0
1660203600000|2022-08-11 07:40:00|85.77|83.37|85.54|83.14|85.93|83.53|85.08|82.68|0
1660203900000|2022-08-11 07:45:00|85.47|83.07|85.23|82.83|85.7|83.3|85.08|82.68|0
1660204200000|2022-08-11 07:50:00|85.16|82.76|85.38|82.98|85.46|83.06|84.7|82.3|0
1660204500000|2022-08-11 07:55:00|85.31|82.91|85.65|83.25|85.84|83.44|85.31|82.91|0
1660204800000|2022-08-11 08:00:00|85.61|83.21|84.69|82.29|85.61|83.21|84.69|82.29|0
1660205100000|2022-08-11 08:05:00|84.46|82.06|84.69|82.29|84.92|82.52|84.31|81.91|0
1660205400000|2022-08-11 08:10:00|84.77|82.37|84.84|82.44|85.07|82.67|84.69|82.29|0
1660205700000|2022-08-11 08:15:00|84.76|82.36|85.37|82.97|85.45|83.05|84.76|82.36|0
1660206000000|2022-08-11 08:20:00|85.45|83.05|84.68|82.28|85.45|83.05|84.61|82.21|0
1660206300000|2022-08-11 08:25:00|84.76|82.36|84.22|81.82|84.76|82.36|84.19|81.79|0
1660206600000|2022-08-11 08:30:00|84.3|81.9|84.53|82.13|84.83|82.43|83.85|81.45|0
1660206900000|2022-08-11 08:35:00|84.6|82.2|84.41|82.01|84.98|82.58|84.37|81.97|0
1660207200000|2022-08-11 08:40:00|84.45|82.05|84.6|82.2|84.83|82.43|84.22|81.82|0
1660207500000|2022-08-11 08:45:00|84.52|82.12|84.22|81.82|84.6|82.2|84.06|81.66|0
1660207800000|2022-08-11 08:50:00|84.14|81.74|84.06|81.66|84.22|81.82|83.38|80.98|0
1660208100000|2022-08-11 08:55:00|83.99|81.59|85.05|82.65|85.13|82.73|83.91|81.51|0
1660208400000|2022-08-11 09:00:00|85.13|82.73|85.35|82.95|85.58|83.18|85.09|82.69|0
1660208700000|2022-08-11 09:05:00|85.31|82.91|84.28|81.88|85.51|83.11|84.21|81.81|0
1660209000000|2022-08-11 09:10:00|84.24|81.84|84.36|81.96|84.74|82.34|84.17|81.77|0
1660209300000|2022-08-11 09:15:00|84.24|81.84|84.58|82.18|84.89|82.49|84.13|81.73|0
1660209600000|2022-08-11 09:20:00|84.43|82.03|84.58|82.18|85.08|82.68|84.43|82.03|0
1660209900000|2022-08-11 09:25:00|84.43|82.03|85.15|82.75|85.35|82.95|84.18|81.78|0
1660210200000|2022-08-11 09:30:00|85.11|82.71|86.38|83.98|86.38|83.98|85.04|82.64|0
1660210500000|2022-08-11 09:35:00|86.42|84.02|86|83.6|86.69|84.29|85.92|83.52|0
1660210800000|2022-08-11 09:40:00|86.07|83.67|86.46|84.06|86.53|84.13|85.53|83.13|0
1660211100000|2022-08-11 09:45:00|86.49|84.09|86.72|84.32|86.88|84.48|86.15|83.75|0
1660211400000|2022-08-11 09:50:00|86.76|84.36|86.3|83.9|86.84|84.44|86.22|83.82|0
1660211700000|2022-08-11 09:55:00|86.22|83.82|86.14|83.74|86.45|84.05|85.99|83.59|0
1660212000000|2022-08-11 10:00:00|86.22|83.82|85.56|83.16|86.22|83.82|85.37|82.97|0
1660212300000|2022-08-11 10:05:00|85.52|83.12|85.21|82.81|85.6|83.2|85.17|82.77|0
1660212600000|2022-08-11 10:10:00|85.14|82.74|85.56|83.16|85.6|83.2|85.14|82.74|0
1660212900000|2022-08-11 10:15:00|85.52|83.12|86.21|83.81|86.21|83.81|84.98|82.58|0
1660213200000|2022-08-11 10:20:00|86.14|83.74|85.98|83.58|86.14|83.74|85.75|83.35|0
1660213500000|2022-08-11 10:25:00|85.94|83.54|86.36|83.96|86.44|84.04|85.79|83.39|0
1660213800000|2022-08-11 10:30:00|86.29|83.89|86.67|84.27|86.9|84.5|86.29|83.89|0
1660214100000|2022-08-11 10:35:00|86.75|84.35|86.51|84.11|86.75|84.35|85.98|83.58|0
1660214400000|2022-08-11 10:40:00|86.59|84.19|86.13|83.73|86.74|84.34|86.13|83.73|0
1660214700000|2022-08-11 10:45:00|86.2|83.8|86.59|84.19|87.05|84.65|86.2|83.8|0
1660215000000|2022-08-11 10:50:00|86.66|84.26|86.51|84.11|86.7|84.3|85.97|83.57|0
1660215300000|2022-08-11 10:55:00|86.58|84.18|86.74|84.34|87.2|84.8|86.51|84.11|0
1660215600000|2022-08-11 11:00:00|86.81|84.41|86.89|84.49|86.89|84.49|86.35|83.95|0
1660215900000|2022-08-11 11:05:00|86.85|84.45|87.35|84.95|87.35|84.95|86.85|84.45|0
1660216200000|2022-08-11 11:10:00|87.27|84.87|87.12|84.72|87.35|84.95|86.65|84.25|0
1660216500000|2022-08-11 11:15:00|87.19|84.79|87.35|84.95|87.43|85.03|86.96|84.56|0
1660216800000|2022-08-11 11:20:00|87.42|85.02|86.65|84.25|87.42|85.02|86.57|84.17|0
1660217100000|2022-08-11 11:25:00|86.8|84.4|87.42|85.02|87.42|85.02|86.8|84.4|0
1660217400000|2022-08-11 11:30:00|87.34|84.94|87.65|85.25|87.81|85.41|87.26|84.86|0
1660217700000|2022-08-11 11:35:00|87.73|85.33|88.82|86.42|88.98|86.58|87.65|85.25|0
1660218000000|2022-08-11 11:40:00|88.74|86.34|88.66|86.26|88.82|86.42|88.35|85.95|0
1660218300000|2022-08-11 11:45:00|88.74|86.34|88.58|86.18|88.98|86.58|88.35|85.95|0
1660218600000|2022-08-11 11:50:00|88.5|86.1|88.61|86.21|89.66|87.26|88.42|86.02|0
1660218900000|2022-08-11 11:55:00|88.53|86.13|88.61|86.21|88.69|86.29|88.14|85.74|0
1660219200000|2022-08-11 12:00:00|88.69|86.29|89.47|87.07|90.02|87.62|88.69|86.29|0
1660219500000|2022-08-11 12:05:00|89.55|87.15|89.39|86.99|89.63|87.23|89.15|86.75|0
1660219800000|2022-08-11 12:10:00|89.31|86.91|90.34|87.94|90.34|87.94|89.31|86.91|0
1660220100000|2022-08-11 12:15:00|90.18|87.78|90.57|88.17|90.89|88.49|90.18|87.78|0
1660220400000|2022-08-11 12:20:00|90.65|88.25|90.81|88.41|90.97|88.57|90.41|88.01|0
1660220700000|2022-08-11 12:25:00|90.73|88.33|90.65|88.25|90.97|88.57|90.49|88.09|0
1660221000000|2022-08-11 12:30:00|90.81|88.41|90.09|87.69|93.18|90.78|89.69|87.29|0
1660221300000|2022-08-11 12:35:00|90.01|87.61|92.01|89.61|92.33|89.93|89.46|87.06|0
1660221600000|2022-08-11 12:40:00|92.09|89.69|91.92|89.52|92.33|89.93|91.52|89.12|0
1660221900000|2022-08-11 12:45:00|91.84|89.44|92.49|90.09|92.81|90.41|91.6|89.2|0
1660222200000|2022-08-11 12:50:00|92.4|90|92.73|90.33|93.38|90.98|92.08|89.68|0
1660222500000|2022-08-11 12:55:00|92.76|90.36|93.7|91.3|94.19|91.79|92.73|90.33|0
1660222800000|2022-08-11 13:00:00|93.78|91.38|92.88|90.48|93.78|91.38|92.72|90.32|0
1660223100000|2022-08-11 13:05:00|92.96|90.56|92.64|90.24|92.96|90.56|92.24|89.84|0
1660223400000|2022-08-11 13:10:00|92.56|90.16|92.64|90.24|92.64|90.24|92.07|89.67|0
1660223700000|2022-08-11 13:15:00|92.56|90.16|91.83|89.43|92.56|90.16|91.67|89.27|0
1660224000000|2022-08-11 13:20:00|91.91|89.51|91.38|88.98|92.37|89.97|91.14|88.74|0
1660224300000|2022-08-11 13:25:00|91.42|89.02|92.19|89.79|92.51|90.11|91.3|88.9|0
1660224600000|2022-08-11 13:30:00|92.35|89.95|90.14|87.74|92.67|90.27|90.14|87.74|0
1660224900000|2022-08-11 13:35:00|89.94|87.54|90.9|88.5|91.3|88.9|89.86|87.46|0
1660225200000|2022-08-11 13:40:00|90.98|88.58|91.54|89.14|92.75|90.35|90.74|88.34|0
1660225500000|2022-08-11 13:45:00|91.62|89.22|92.82|90.42|93.64|91.24|90.77|88.37|0
1660225800000|2022-08-11 13:50:00|92.99|90.59|93.39|90.99|93.88|91.48|92.42|90.02|0
1660226100000|2022-08-11 13:55:00|93.47|91.07|94.17|91.77|95.43|93.03|92.58|90.18|0
1660226400000|2022-08-11 14:00:00|94.25|91.85|95.56|93.16|95.98|93.58|94.25|91.85|0
1660226700000|2022-08-11 14:05:00|95.73|93.33|96.14|93.74|97.14|94.74|95.73|93.33|0
1660227000000|2022-08-11 14:10:00|96.39|93.99|97.05|94.65|97.55|95.15|96.22|93.82|0
1660227300000|2022-08-11 14:15:00|97.13|94.73|99.23|96.83|99.57|97.17|97.05|94.65|0
1660227600000|2022-08-11 14:20:00|99.15|96.75|97.05|94.65|99.23|96.83|96.96|94.56|0
1660227900000|2022-08-11 14:25:00|97.13|94.73|96.13|93.73|97.38|94.98|96.13|93.73|0
1660228200000|2022-08-11 14:30:00|96.21|93.81|97.38|94.98|97.71|95.31|96.21|93.81|0
1660228500000|2022-08-11 14:35:00|97.46|95.06|96.84|94.44|99.27|96.87|96.67|94.27|0
1660228800000|2022-08-11 14:40:00|96.76|94.36|95.51|93.11|96.92|94.52|94.85|92.45|0
1660229100000|2022-08-11 14:45:00|95.43|93.03|94.77|92.37|95.59|93.19|93.95|91.55|0
1660229400000|2022-08-11 14:50:00|94.69|92.29|96|93.6|96.09|93.69|94.52|92.12|0
1660229700000|2022-08-11 14:55:00|95.84|93.44|95.26|92.86|96.08|93.68|94.6|92.2|0
1660230000000|2022-08-11 15:00:00|95.18|92.78|93.38|90.98|95.34|92.94|93.38|90.98|0
1660230300000|2022-08-11 15:05:00|93.29|90.89|90.4|88|93.78|91.38|89.77|87.37|0
1660230600000|2022-08-11 15:10:00|90.48|88.08|88.83|86.43|91.04|88.64|88.68|86.28|0
1660230900000|2022-08-11 15:15:00|88.91|86.51|86.25|83.85|90.02|87.62|86.25|83.85|0
1660231200000|2022-08-11 15:20:00|86.33|83.93|88.28|85.88|88.67|86.27|86.33|83.93|0
1660231500000|2022-08-11 15:25:00|88.36|85.96|88.98|86.58|89.14|86.74|87.65|85.25|0
1660231800000|2022-08-11 15:30:00|88.9|86.5|88.51|86.11|89.62|87.22|88.51|86.11|0
1660232100000|2022-08-11 15:35:00|88.43|86.03|88.27|85.87|89.06|86.66|87.41|85.01|0
1660232400000|2022-08-11 15:40:00|88.19|85.79|88.58|86.18|89.29|86.89|87.72|85.32|0
1660232700000|2022-08-11 15:45:00|88.5|86.1|87.33|84.93|88.66|86.26|86.78|84.38|0
1660233000000|2022-08-11 15:50:00|87.17|84.77|87.01|84.61|87.48|85.08|85.47|83.07|0
1660233300000|2022-08-11 15:55:00|87.25|84.85|87.01|84.61|87.87|85.47|86.55|84.15|0
1660233600000|2022-08-11 16:00:00|87.09|84.69|87.24|84.84|88.03|85.63|86.86|84.46|0
1660233900000|2022-08-11 16:05:00|87.32|84.92|86.39|83.99|87.55|85.15|86.23|83.83|0
1660234200000|2022-08-11 16:10:00|86.31|83.91|86.31|83.91|86.93|84.53|85.61|83.21|0
1660234500000|2022-08-11 16:15:00|86.38|83.98|87.08|84.68|87.78|85.38|85.69|83.29|0
1660234800000|2022-08-11 16:20:00|87.16|84.76|86.46|84.06|87.23|84.83|86.15|83.75|0
1660235100000|2022-08-11 16:25:00|86.38|83.98|88.33|85.93|88.33|85.93|86.3|83.9|0
1660235400000|2022-08-11 16:30:00|88.25|85.85|89.43|87.03|89.59|87.19|88.17|85.77|0
1660235700000|2022-08-11 16:35:00|89.35|86.95|88.87|86.47|89.67|87.27|88.87|86.47|0
1660236000000|2022-08-11 16:40:00|88.79|86.39|88.71|86.31|89.03|86.63|88.4|86|0
1660236300000|2022-08-11 16:45:00|88.64|86.24|88.55|86.15|88.79|86.39|87.93|85.53|0
1660236600000|2022-08-11 16:50:00|88.48|86.08|89.42|87.02|89.5|87.1|88.4|86|0
1660236900000|2022-08-11 16:55:00|89.34|86.94|89.38|86.98|89.66|87.26|88.94|86.54|0
1660237200000|2022-08-11 17:00:00|89.5|87.1|88.47|86.07|89.74|87.34|88.15|85.75|0
1660237500000|2022-08-11 17:05:00|88.39|85.99|88.27|85.87|89.26|86.86|88.23|85.83|0
1660237800000|2022-08-11 17:10:00|88.31|85.91|89.33|86.93|89.65|87.25|88.23|85.83|0
1660238100000|2022-08-11 17:15:00|89.49|87.09|90.84|88.44|91.17|88.77|89.17|86.77|0
1660238400000|2022-08-11 17:20:00|90.76|88.36|90.36|87.96|91.33|88.93|90.05|87.65|0
1660238700000|2022-08-11 17:25:00|90.28|87.88|89.72|87.32|90.52|88.12|89.41|87.01|0
1660239000000|2022-08-11 17:30:00|89.64|87.24|88.46|86.06|89.96|87.56|88.46|86.06|0
1660239300000|2022-08-11 17:35:00|88.53|86.13|89.08|86.68|89.48|87.08|88.53|86.13|0
1660239600000|2022-08-11 17:40:00|89.16|86.76|89.32|86.92|90.03|87.63|88.77|86.37|0
1660239900000|2022-08-11 17:45:00|89.08|86.68|88.21|85.81|89.24|86.84|88.06|85.66|0
1660240200000|2022-08-11 17:50:00|88.13|85.73|87.82|85.42|88.76|86.36|87.43|85.03|0
1660240500000|2022-08-11 17:55:00|87.74|85.34|88.05|85.65|88.05|85.65|87.43|85.03|0
1660240800000|2022-08-11 18:00:00|87.97|85.57|86.26|83.86|87.97|85.57|85.8|83.4|0
1660241100000|2022-08-11 18:05:00|86.1|83.7|85.64|83.24|86.26|83.86|85.56|83.16|0
1660241400000|2022-08-11 18:10:00|85.79|83.39|84.79|82.39|86.02|83.62|84.57|82.17|0
1660241700000|2022-08-11 18:15:00|84.72|82.32|86.1|83.7|86.33|83.93|84.41|82.01|0
1660242000000|2022-08-11 18:20:00|86.02|83.62|85.79|83.39|86.1|83.7|84.94|82.54|0
1660242300000|2022-08-11 18:25:00|85.71|83.31|85.71|83.31|86.17|83.77|85.32|82.92|0
1660242600000|2022-08-11 18:30:00|85.63|83.23|84.02|81.62|85.86|83.46|83.87|81.47|0
1660242900000|2022-08-11 18:35:00|84.1|81.7|83.95|81.55|84.78|82.38|83.72|81.32|0
1660243200000|2022-08-11 18:40:00|83.87|81.47|83.64|81.24|84.17|81.77|83.04|80.64|0
1660243500000|2022-08-11 18:45:00|83.57|81.17|83.11|80.71|83.87|81.47|82.89|80.49|0
1660243800000|2022-08-11 18:50:00|83.19|80.79|80.72|78.32|83.19|80.79|80.72|78.32|0
1660244100000|2022-08-11 18:55:00|80.8|78.4|82.5|80.1|82.88|80.48|80.72|78.32|0
1660244400000|2022-08-11 19:00:00|82.43|80.03|82.35|79.95|82.65|80.25|81.61|79.21|0
1660244700000|2022-08-11 19:05:00|82.28|79.88|81.75|79.35|82.35|79.95|80.72|78.32|0
1660245000000|2022-08-11 19:10:00|81.83|79.43|81.55|79.15|82.13|79.73|79.49|77.09|0
1660245300000|2022-08-11 19:15:00|81.4|79|82.44|80.04|82.74|80.34|81.11|78.71|0
1660245600000|2022-08-11 19:20:00|82.37|79.97|81.84|79.44|82.89|80.49|81.84|79.44|0
1660245900000|2022-08-11 19:25:00|81.77|79.37|82.44|80.04|82.81|80.41|81.77|79.37|0
1660246200000|2022-08-11 19:30:00|82.51|80.11|83.41|81.01|83.71|81.31|81.91|79.51|0
1660246500000|2022-08-11 19:35:00|83.48|81.08|81.61|79.21|83.48|81.08|81.39|78.99|0
1660246800000|2022-08-11 19:40:00|81.69|79.29|81.39|78.99|82.21|79.81|81.17|78.77|0
1660247100000|2022-08-11 19:45:00|81.46|79.06|81.31|78.91|81.61|79.21|80.58|78.18|0
1660247400000|2022-08-11 19:50:00|80.72|78.32|82.55|80.15|83.1|80.7|80.72|78.32|0
1660247700000|2022-08-11 19:55:00|82.4|80|81.38|78.98|82.63|80.23|80.12|77.72|0
1660248000000|2022-08-11 20:00:00|82.2|79.8|83.03|80.63|83.03|80.63|82.13|79.73|0
1660248300000|2022-08-11 20:05:00|82.95|80.55|82.65|80.25|83.03|80.63|82.58|80.18|0
1660248600000|2022-08-11 20:10:00|82.57|80.17|82.57|80.17|82.95|80.55|82.35|79.95|0
1660248900000|2022-08-11 20:15:00|83|80.2|83.07|80.27|83.15|80.35|82.84|80.04|0
1660249200000|2022-08-11 20:20:00|83.15|80.35|83.33|80.53|83.45|80.65|83.07|80.27|0
1660249500000|2022-08-11 20:25:00|83.37|80.57|83.97|81.17|83.97|81.17|83.37|80.57|0
1660249800000|2022-08-11 20:30:00|84.05|81.25|83.82|81.02|84.13|81.33|83.74|80.94|0
1660250100000|2022-08-11 20:35:00|83.74|80.94|83.29|80.49|83.82|81.02|83.29|80.49|0
1660250400000|2022-08-11 20:40:00|83.36|80.56|83.74|80.94|83.74|80.94|83.36|80.56|0
1660250700000|2022-08-11 20:45:00|83.66|80.86|83.59|80.79|83.74|80.94|83.51|80.71|0
1660251000000|2022-08-11 20:50:00|83.66|80.86|83.51|80.71|83.74|80.94|83.51|80.71|0
1660251300000|2022-08-11 20:55:00|83.43|80.63|83.77|80.97|83.85|81.05|83.43|80.63|0
1660251600000|2022-08-11 21:00:00|83.72|80.92|83.63|80.83|83.72|80.92|83.63|80.83|0
1660251900000|2022-08-11 21:05:00|83.64|80.84|83.41|80.61|83.65|80.85|83.39|80.59|0
1660252200000|2022-08-11 21:10:00|83.42|80.62|83.37|80.57|83.49|80.69|83.35|80.55|0
1660252500000|2022-08-11 21:15:00|83.38|80.58|83.55|80.75|83.64|80.84|83.35|80.55|0
1660252800000|2022-08-11 21:20:00|83.6|80.8|83.52|80.72|83.6|80.8|83.4|80.6|0
1660253100000|2022-08-11 21:25:00|83.51|80.71|83.54|80.74|83.57|80.77|83.48|80.68|0
1660253400000|2022-08-11 21:30:00|83.53|80.73|83.52|80.72|83.64|80.84|83.52|80.72|0
1660253700000|2022-08-11 21:35:00|83.51|80.71|83.47|80.67|83.51|80.71|83.47|80.67|0
1660254000000|2022-08-11 21:40:00|83.51|80.71|83.51|80.71|83.53|80.73|83.46|80.66|0
1660254300000|2022-08-11 21:45:00|83.5|80.7|83.47|80.67|83.5|80.7|83.46|80.66|0
1660254600000|2022-08-11 21:50:00|83.5|80.7|83.49|80.69|83.51|80.71|83.46|80.66|0
1660254900000|2022-08-11 21:55:00|83.48|80.68|83.62|80.82|83.63|80.83|83.47|80.67|0
1660255200000|2022-08-11 22:00:00|83.52|80.72|82.84|80.04|83.82|81.02|82.72|79.92|0
1660255500000|2022-08-11 22:05:00|82.91|80.11|82.95|80.15|83.06|80.26|82.8|80|0
1660255800000|2022-08-11 22:10:00|83.02|80.22|83.25|80.45|83.25|80.45|82.95|80.15|0
1660256100000|2022-08-11 22:15:00|83.32|80.52|82.57|79.77|83.47|80.67|82.57|79.77|0
1660256400000|2022-08-11 22:20:00|82.64|79.84|82.87|80.07|82.94|80.14|82.6|79.8|0
1660256700000|2022-08-11 22:25:00|82.79|79.99|82.56|79.76|82.79|79.99|82.49|79.69|0
1660257000000|2022-08-11 22:30:00|82.49|79.69|82.79|79.99|82.79|79.99|82.26|79.46|0
1660257300000|2022-08-11 22:35:00|82.71|79.91|82.22|79.42|82.71|79.91|82.11|79.31|0
1660257600000|2022-08-11 22:40:00|82.33|79.53|81.96|79.16|82.33|79.53|81.88|79.08|0
1660257900000|2022-08-11 22:45:00|81.88|79.08|82.18|79.38|82.26|79.46|81.88|79.08|0
1660258200000|2022-08-11 22:50:00|82.1|79.3|82.18|79.38|82.18|79.38|82.03|79.23|0
1660258500000|2022-08-11 22:55:00|82.33|79.53|82.4|79.6|82.4|79.6|82.25|79.45|0
1660258800000|2022-08-11 23:00:00|82.33|79.53|82.25|79.45|82.4|79.6|82.25|79.45|0
1660259100000|2022-08-11 23:05:00|82.17|79.37|82.36|79.56|82.4|79.6|82.02|79.22|0
1660259400000|2022-08-11 23:10:00|82.4|79.6|82.39|79.59|82.47|79.67|82.32|79.52|0
1660259700000|2022-08-11 23:15:00|82.47|79.67|82.32|79.52|82.47|79.67|82.24|79.44|0
1660260000000|2022-08-11 23:20:00|82.28|79.48|82.46|79.66|82.5|79.7|82.24|79.44|0
1660260300000|2022-08-11 23:25:00|82.54|79.74|82.76|79.96|82.84|80.04|82.54|79.74|0
1660260600000|2022-08-11 23:30:00|82.69|79.89|82.61|79.81|82.69|79.89|82.39|79.59|0
1660260900000|2022-08-11 23:35:00|82.54|79.74|82.61|79.81|82.76|79.96|82.46|79.66|0
1660261200000|2022-08-11 23:40:00|82.53|79.73|82.31|79.51|82.61|79.81|82.23|79.43|0
1660261500000|2022-08-11 23:45:00|82.38|79.58|82.53|79.73|82.76|79.96|82.31|79.51|0
1660261800000|2022-08-11 23:50:00|82.6|79.8|82.38|79.58|82.6|79.8|82.23|79.43|0
1660262100000|2022-08-11 23:55:00|82.3|79.5|82.52|79.72|82.68|79.88|82.23|79.43|0
1660262400000|2022-08-12 00:00:00|82.75|79.95|83.2|80.4|84.42|81.62|82.75|79.95|0
1660262700000|2022-08-12 00:05:00|83.35|80.55|82.37|79.57|83.35|80.55|82.3|79.5|0
1660263000000|2022-08-12 00:10:00|82.3|79.5|82.29|79.49|82.52|79.72|81.73|78.93|0
1660263300000|2022-08-12 00:15:00|82.22|79.42|82.44|79.64|82.78|79.98|82.14|79.34|0
1660263600000|2022-08-12 00:20:00|82.52|79.72|82.44|79.64|82.59|79.79|82.22|79.42|0
1660263900000|2022-08-12 00:25:00|82.47|79.67|82.21|79.41|82.59|79.79|82.06|79.26|0
1660264200000|2022-08-12 00:30:00|82.29|79.49|82.06|79.26|82.36|79.56|81.84|79.04|0
1660264500000|2022-08-12 00:35:00|81.91|79.11|81.54|78.74|81.91|79.11|81.39|78.59|0
1660264800000|2022-08-12 00:40:00|81.57|78.77|81.53|78.73|81.68|78.88|81.46|78.66|0
1660265100000|2022-08-12 00:45:00|81.38|78.58|80.79|77.99|81.38|78.58|80.75|77.95|0
1660265400000|2022-08-12 00:50:00|80.86|78.06|81.08|78.28|81.23|78.43|80.64|77.84|0
1660265700000|2022-08-12 00:55:00|81.05|78.25|80.86|78.06|81.23|78.43|80.86|78.06|0
1660266000000|2022-08-12 01:00:00|80.93|78.13|81.23|78.43|81.23|78.43|80.78|77.98|0
1660266300000|2022-08-12 01:05:00|81.19|78.39|81.11|78.31|81.45|78.65|81.11|78.31|0
1660266600000|2022-08-12 01:10:00|81.08|78.28|80.93|78.13|81.37|78.57|80.78|77.98|0
1660266900000|2022-08-12 01:15:00|80.85|78.05|81.44|78.64|81.67|78.87|80.85|78.05|0
1660267200000|2022-08-12 01:20:00|81.37|78.57|82.15|79.35|82.19|79.39|81.37|78.57|0
1660267500000|2022-08-12 01:25:00|82.11|79.31|82.41|79.61|82.41|79.61|82.04|79.24|0
1660267800000|2022-08-12 01:30:00|82.49|79.69|82.41|79.61|82.56|79.76|82.33|79.53|0
1660268100000|2022-08-12 01:35:00|82.33|79.53|82.56|79.76|82.56|79.76|82.26|79.46|0
1660268400000|2022-08-12 01:40:00|82.52|79.72|81.88|79.08|82.52|79.72|81.84|79.04|0
1660268700000|2022-08-12 01:45:00|81.96|79.16|81.95|79.15|82.21|79.41|81.81|79.01|0
1660269000000|2022-08-12 01:50:00|81.88|79.08|81.73|78.93|81.95|79.15|81.58|78.78|0
1660269300000|2022-08-12 01:55:00|81.65|78.85|81.65|78.85|81.95|79.15|81.43|78.63|0
1660269600000|2022-08-12 02:00:00|81.72|78.92|81.8|79|82.13|79.33|81.57|78.77|0
1660269900000|2022-08-12 02:05:00|81.72|78.92|82.17|79.37|82.32|79.52|81.65|78.85|0
1660270200000|2022-08-12 02:10:00|82.09|79.29|81.9|79.1|82.24|79.44|81.87|79.07|0
1660270500000|2022-08-12 02:15:00|81.94|79.14|82.09|79.29|82.32|79.52|81.94|79.14|0
1660270800000|2022-08-12 02:20:00|82.05|79.25|82.39|79.59|82.46|79.66|82.01|79.21|0
1660271100000|2022-08-12 02:25:00|82.31|79.51|81.79|78.99|82.39|79.59|81.79|78.99|0
1660271400000|2022-08-12 02:30:00|81.82|79.02|82.23|79.43|82.38|79.58|81.82|79.02|0
1660271700000|2022-08-12 02:35:00|82.31|79.51|82.08|79.28|82.46|79.66|82.01|79.21|0
1660272000000|2022-08-12 02:40:00|82.04|79.24|82|79.2|82.16|79.36|81.93|79.13|0
1660272300000|2022-08-12 02:45:00|82.08|79.28|82.23|79.43|82.23|79.43|81.93|79.13|0
1660272600000|2022-08-12 02:50:00|82.3|79.5|82.52|79.72|82.68|79.88|82.26|79.46|0
1660272900000|2022-08-12 02:55:00|82.6|79.8|82.67|79.87|82.82|80.02|82.52|79.72|0
1660273200000|2022-08-12 03:00:00|82.75|79.95|82.97|80.17|83.31|80.51|82.75|79.95|0
1660273500000|2022-08-12 03:05:00|82.9|80.1|82.89|80.09|83.05|80.25|82.74|79.94|0
1660273800000|2022-08-12 03:10:00|82.93|80.13|82.74|79.94|82.93|80.13|82.67|79.87|0
1660274100000|2022-08-12 03:15:00|82.78|79.98|82.74|79.94|83.04|80.24|82.63|79.83|0
1660274400000|2022-08-12 03:20:00|82.78|79.98|82.59|79.79|82.89|80.09|82.59|79.79|0
1660274700000|2022-08-12 03:25:00|82.51|79.71|82.66|79.86|82.74|79.94|82.44|79.64|0
1660275000000|2022-08-12 03:30:00|82.58|79.78|82.66|79.86|82.73|79.93|82.54|79.74|0
1660275300000|2022-08-12 03:35:00|82.62|79.82|82.58|79.78|82.66|79.86|82.28|79.48|0
1660275600000|2022-08-12 03:40:00|82.51|79.71|82.8|80|82.95|80.15|82.51|79.71|0
1660275900000|2022-08-12 03:45:00|82.84|80.04|82.88|80.08|82.95|80.15|82.73|79.93|0
1660276200000|2022-08-12 03:50:00|82.8|80|82.87|80.07|82.88|80.08|82.65|79.85|0
1660276500000|2022-08-12 03:55:00|82.84|80.04|82.95|80.15|83.03|80.23|82.84|80.04|0
1660276800000|2022-08-12 04:00:00|82.87|80.07|83.02|80.22|83.25|80.45|82.87|80.07|0
1660277100000|2022-08-12 04:05:00|83.1|80.3|83.02|80.22|83.1|80.3|82.87|80.07|0
1660277400000|2022-08-12 04:10:00|83.06|80.26|83.02|80.22|83.17|80.37|83.02|80.22|0
1660277700000|2022-08-12 04:15:00|83.09|80.29|82.94|80.14|83.09|80.29|82.79|79.99|0
1660278000000|2022-08-12 04:20:00|82.86|80.06|82.79|79.99|82.94|80.14|82.79|79.99|0
1660278300000|2022-08-12 04:25:00|82.71|79.91|82.94|80.14|83.09|80.29|82.71|79.91|0
1660278600000|2022-08-12 04:30:00|82.86|80.06|82.71|79.91|82.86|80.06|82.56|79.76|0
1660278900000|2022-08-12 04:35:00|82.93|80.13|83.01|80.21|83.16|80.36|82.86|80.06|0
1660279200000|2022-08-12 04:40:00|82.93|80.13|83.23|80.43|83.23|80.43|82.93|80.13|0
1660279500000|2022-08-12 04:45:00|83.15|80.35|82.93|80.13|83.15|80.35|82.85|80.05|0
1660279800000|2022-08-12 04:50:00|82.85|80.05|82.85|80.05|83|80.2|82.78|79.98|0
1660280100000|2022-08-12 04:55:00|82.77|79.97|82.55|79.75|82.81|80.01|82.55|79.75|0
1660280400000|2022-08-12 05:00:00|82.62|79.82|83.15|80.35|83.37|80.57|82.55|79.75|0
1660280700000|2022-08-12 05:05:00|83.07|80.27|82.99|80.19|83.3|80.5|82.92|80.12|0
1660281000000|2022-08-12 05:10:00|83.07|80.27|83.18|80.38|83.29|80.49|82.84|80.04|0
1660281300000|2022-08-12 05:15:00|83.07|80.27|82.84|80.04|83.22|80.42|82.61|79.81|0
1660281600000|2022-08-12 05:20:00|82.91|80.11|83.06|80.26|83.21|80.41|82.8|80|0
1660281900000|2022-08-12 05:25:00|83.1|80.3|83.25|80.45|83.52|80.72|83.06|80.26|0
1660282200000|2022-08-12 05:30:00|83.21|80.41|83.21|80.41|83.59|80.79|83.13|80.33|0
1660282500000|2022-08-12 05:35:00|83.28|80.48|83.21|80.41|83.43|80.63|82.91|80.11|0
1660282800000|2022-08-12 05:40:00|83.17|80.37|82.9|80.1|83.24|80.44|82.83|80.03|0
1660283100000|2022-08-12 05:45:00|82.98|80.18|82.98|80.18|83.05|80.25|82.83|80.03|0
1660283400000|2022-08-12 05:50:00|83.05|80.25|83.28|80.48|83.28|80.48|82.98|80.18|0
1660283700000|2022-08-12 05:55:00|83.35|80.55|83.58|80.78|83.73|80.93|83.35|80.55|0
1660284000000|2022-08-12 06:00:00|83.76|80.96|83.95|81.15|84.03|81.23|83.5|80.7|0
1660284300000|2022-08-12 06:05:00|83.99|81.19|84.56|81.76|84.64|81.84|83.99|81.19|0
1660284600000|2022-08-12 06:10:00|84.6|81.8|84.1|81.3|84.6|81.8|84.03|81.23|0
1660284900000|2022-08-12 06:15:00|84.06|81.26|83.95|81.15|84.18|81.38|83.95|81.15|0
1660285200000|2022-08-12 06:20:00|84.02|81.22|83.57|80.77|84.06|81.26|83.41|80.61|0
1660285500000|2022-08-12 06:25:00|83.64|80.84|83.79|80.99|83.87|81.07|83.57|80.77|0
1660285800000|2022-08-12 06:30:00|83.75|80.95|84.89|82.09|84.89|82.09|83.71|80.91|0
1660286100000|2022-08-12 06:35:00|84.97|82.17|84.74|81.94|84.97|82.17|84.58|81.78|0
1660286400000|2022-08-12 06:40:00|84.66|81.86|84.73|81.93|84.89|82.09|84.66|81.86|0
1660286700000|2022-08-12 06:45:00|84.81|82.01|84.43|81.63|84.81|82.01|84.27|81.47|0
1660287000000|2022-08-12 06:50:00|84.35|81.55|84.65|81.85|84.65|81.85|84.35|81.55|0
1660287300000|2022-08-12 06:55:00|84.73|81.93|85.05|82.25|85.5|82.7|84.54|81.74|0
1660287600000|2022-08-12 07:00:00|85.09|82.29|84.36|81.56|85.13|82.33|83.98|81.18|0
1660287900000|2022-08-12 07:05:00|84.16|81.76|84.16|81.76|84.69|82.29|84.08|81.68|0
1660288200000|2022-08-12 07:10:00|84.24|81.84|84.39|81.99|84.92|82.52|84.19|81.79|0
1660288500000|2022-08-12 07:15:00|84.46|82.06|84.88|82.48|84.88|82.48|84|81.6|0
1660288800000|2022-08-12 07:20:00|84.92|82.52|85.38|82.98|85.88|83.48|84.92|82.52|0
1660289100000|2022-08-12 07:25:00|85.45|83.05|87|84.6|87|84.6|85.22|82.82|0
1660289400000|2022-08-12 07:30:00|86.92|84.52|87.19|84.79|87.19|84.79|86.61|84.21|0
1660289700000|2022-08-12 07:35:00|87.23|84.83|87.78|85.38|87.93|85.53|86.92|84.52|0
1660290000000|2022-08-12 07:40:00|87.7|85.3|88.09|85.69|88.2|85.8|87.31|84.91|0
1660290300000|2022-08-12 07:45:00|88.17|85.77|88.64|86.24|88.91|86.51|88.09|85.69|0
1660290600000|2022-08-12 07:50:00|88.72|86.32|89.35|86.95|89.43|87.03|88.72|86.32|0
1660290900000|2022-08-12 07:55:00|89.27|86.87|88.71|86.31|89.43|87.03|88.63|86.23|0
1660291200000|2022-08-12 08:00:00|88.87|86.47|88.31|85.91|88.95|86.55|88.31|85.91|0
1660291500000|2022-08-12 08:05:00|88.27|85.87|88|85.6|88.39|85.99|87.92|85.52|0
1660291800000|2022-08-12 08:10:00|87.92|85.52|88.39|85.99|88.39|85.99|87.61|85.21|0
1660292100000|2022-08-12 08:15:00|88.31|85.91|88.39|85.99|88.47|86.07|88.15|85.75|0
1660292400000|2022-08-12 08:20:00|88.47|86.07|88.62|86.22|88.78|86.38|88.47|86.07|0
1660292700000|2022-08-12 08:25:00|88.54|86.14|88.86|86.46|88.94|86.54|88.38|85.98|0
1660293000000|2022-08-12 08:30:00|88.78|86.38|88.85|86.45|89.37|86.97|88.77|86.37|0
1660293300000|2022-08-12 08:35:00|88.77|86.37|89.09|86.69|89.17|86.77|88.69|86.29|0
1660293600000|2022-08-12 08:40:00|89.17|86.77|89.56|87.16|89.8|87.4|89.09|86.69|0
1660293900000|2022-08-12 08:45:00|89.48|87.08|89.05|86.65|90.67|88.27|88.89|86.49|0
1660294200000|2022-08-12 08:50:00|89.01|86.61|88.41|86.01|89.05|86.65|88.33|85.93|0
1660294500000|2022-08-12 08:55:00|88.18|85.78|87.62|85.22|88.25|85.85|87.47|85.07|0
1660294800000|2022-08-12 09:00:00|87.66|85.26|88.01|85.61|88.09|85.69|87.62|85.22|0
1660295100000|2022-08-12 09:05:00|87.97|85.57|87.62|85.22|88.17|85.77|87.39|84.99|0
1660295400000|2022-08-12 09:10:00|87.5|85.1|87.93|85.53|88.09|85.69|87.5|85.1|0
1660295700000|2022-08-12 09:15:00|87.7|85.3|87.77|85.37|88.09|85.69|87.62|85.22|0
1660296000000|2022-08-12 09:20:00|87.73|85.33|87.77|85.37|88.01|85.61|87.61|85.21|0
1660296300000|2022-08-12 09:25:00|87.85|85.45|87.38|84.98|87.85|85.45|87.3|84.9|0
1660296600000|2022-08-12 09:30:00|87.34|84.94|87.77|85.37|87.77|85.37|87.3|84.9|0
1660296900000|2022-08-12 09:35:00|87.72|85.32|88.16|85.76|88.16|85.76|87.65|85.25|0
1660297200000|2022-08-12 09:40:00|88.24|85.84|87.96|85.56|88.47|86.07|87.92|85.52|0
1660297500000|2022-08-12 09:45:00|88|85.6|88.19|85.79|88.39|85.99|87.92|85.52|0
1660297800000|2022-08-12 09:50:00|88.23|85.83|88.66|86.26|88.78|86.38|88.19|85.79|0
1660298100000|2022-08-12 09:55:00|88.7|86.3|88.34|85.94|88.94|86.54|88.31|85.91|0
1660298400000|2022-08-12 10:00:00|88.38|85.98|87.36|84.96|88.38|85.98|87.13|84.73|0
1660298700000|2022-08-12 10:05:00|87.28|84.88|86.97|84.57|87.28|84.88|86.81|84.41|0
1660299000000|2022-08-12 10:10:00|87.05|84.65|86.58|84.18|87.05|84.65|86.27|83.87|0
1660299300000|2022-08-12 10:15:00|86.5|84.1|85.95|83.55|86.65|84.25|85.88|83.48|0
1660299600000|2022-08-12 10:20:00|86.03|83.63|85.8|83.4|86.15|83.75|85.64|83.24|0
1660299900000|2022-08-12 10:25:00|85.72|83.32|86.1|83.7|86.26|83.86|85.72|83.32|0
1660300200000|2022-08-12 10:30:00|86.18|83.78|86.57|84.17|86.65|84.25|86.03|83.63|0
1660300500000|2022-08-12 10:35:00|86.65|84.25|86.02|83.62|86.65|84.25|86.02|83.62|0
1660300800000|2022-08-12 10:40:00|86.1|83.7|85.87|83.47|86.33|83.93|85.56|83.16|0
1660301100000|2022-08-12 10:45:00|85.79|83.39|85.35|82.95|86.02|83.62|85.04|82.64|0
1660301400000|2022-08-12 10:50:00|85.31|82.91|85.58|83.18|85.58|83.18|85.04|82.64|0
1660301700000|2022-08-12 10:55:00|85.5|83.1|85.11|82.71|85.58|83.18|84.61|82.21|0
1660302000000|2022-08-12 11:00:00|85.03|82.63|83.73|81.33|85.03|82.63|83.73|81.33|0
1660302300000|2022-08-12 11:05:00|83.65|81.25|84.03|81.63|84.11|81.71|83.27|80.87|0
1660302600000|2022-08-12 11:10:00|84.11|81.71|84.49|82.09|84.57|82.17|83.73|81.33|0
1660302900000|2022-08-12 11:15:00|84.41|82.01|84.11|81.71|84.49|82.09|83.88|81.48|0
1660303200000|2022-08-12 11:20:00|84.03|81.63|83.87|81.47|84.03|81.63|83.34|80.94|0
1660303500000|2022-08-12 11:25:00|83.8|81.4|84.48|82.08|84.56|82.16|83.72|81.32|0
1660303800000|2022-08-12 11:30:00|84.44|82.04|84.71|82.31|84.79|82.39|84.25|81.85|0
1660304100000|2022-08-12 11:35:00|84.63|82.23|84.79|82.39|84.94|82.54|84.56|82.16|0
1660304400000|2022-08-12 11:40:00|84.75|82.35|84.4|82|84.79|82.39|84.25|81.85|0
1660304700000|2022-08-12 11:45:00|84.32|81.92|84.24|81.84|84.86|82.46|84.21|81.81|0
1660305000000|2022-08-12 11:50:00|84.17|81.77|85.01|82.61|85.09|82.69|84.02|81.62|0
1660305300000|2022-08-12 11:55:00|85.09|82.69|84.93|82.53|85.32|82.92|84.85|82.45|0
1660305600000|2022-08-12 12:00:00|84.85|82.45|84.54|82.14|85.08|82.68|84.43|82.03|0
1660305900000|2022-08-12 12:05:00|84.47|82.07|84.77|82.37|84.77|82.37|84.16|81.76|0
1660306200000|2022-08-12 12:10:00|84.85|82.45|85.08|82.68|85.16|82.76|84.46|82.06|0
1660306500000|2022-08-12 12:15:00|85.16|82.76|86.16|83.76|86.16|83.76|85.16|82.76|0
1660306800000|2022-08-12 12:20:00|86.24|83.84|86.24|83.84|86.78|84.38|86.08|83.68|0
1660307100000|2022-08-12 12:25:00|86.31|83.91|85.77|83.37|86.31|83.91|85.77|83.37|0
1660307400000|2022-08-12 12:30:00|85.84|83.44|86.62|84.22|86.85|84.45|85.84|83.44|0
1660307700000|2022-08-12 12:35:00|86.78|84.38|86.93|84.53|87.01|84.61|86.46|84.06|0
1660308000000|2022-08-12 12:40:00|87.01|84.61|85.92|83.52|87.05|84.65|85.92|83.52|0
1660308300000|2022-08-12 12:45:00|85.99|83.59|86.46|84.06|86.54|84.14|85.53|83.13|0
1660308600000|2022-08-12 12:50:00|86.54|84.14|86.53|84.13|86.85|84.45|86.38|83.98|0
1660308900000|2022-08-12 12:55:00|86.46|84.06|86.84|84.44|86.92|84.52|86.3|83.9|0
1660309200000|2022-08-12 13:00:00|86.92|84.52|87.23|84.83|87.55|85.15|86.84|84.44|0
1660309500000|2022-08-12 13:05:00|87.15|84.75|86.84|84.44|87.47|85.07|86.84|84.44|0
1660309800000|2022-08-12 13:10:00|86.92|84.52|88.17|85.77|88.25|85.85|86.37|83.97|0
1660310100000|2022-08-12 13:15:00|88.09|85.69|87.38|84.98|88.09|85.69|87.23|84.83|0
1660310400000|2022-08-12 13:20:00|87.23|84.83|87.1|84.7|87.54|85.14|86.91|84.51|0
1660310700000|2022-08-12 13:25:00|87.07|84.67|86.67|84.27|87.3|84.9|86.67|84.27|0
1660311000000|2022-08-12 13:30:00|86.6|84.2|86.59|84.19|87.14|84.74|85.66|83.26|0
1660311300000|2022-08-12 13:35:00|86.52|84.12|87.06|84.66|87.22|84.82|84.97|82.57|0
1660311600000|2022-08-12 13:40:00|86.98|84.58|88.79|86.39|89.19|86.79|86.98|84.58|0
1660311900000|2022-08-12 13:45:00|88.95|86.55|86.12|83.72|88.95|86.55|85.81|83.41|0
1660312200000|2022-08-12 13:50:00|86.2|83.8|87.25|84.85|88.31|85.91|86.04|83.64|0
1660312500000|2022-08-12 13:55:00|87.21|84.81|88.35|85.95|88.67|86.27|86.74|84.34|0
1660312800000|2022-08-12 14:00:00|86.58|84.18|85.49|83.09|86.93|84.53|83.73|81.33|0
1660313100000|2022-08-12 14:05:00|85.65|83.25|86.42|84.02|87.28|84.88|84.34|81.94|0
1660313400000|2022-08-12 14:10:00|86.34|83.94|87.71|85.31|89.21|86.81|86.34|83.94|0
1660313700000|2022-08-12 14:15:00|87.95|85.55|89.77|87.37|89.85|87.45|87.08|84.68|0
1660314000000|2022-08-12 14:20:00|90.01|87.61|85.99|83.59|90.01|87.61|85.91|83.51|0
1660314300000|2022-08-12 14:25:00|86.07|83.67|86.07|83.67|86.3|83.9|84.82|82.42|0
1660314600000|2022-08-12 14:30:00|86.14|83.74|86.02|83.62|86.77|84.37|85.13|82.73|0
1660314900000|2022-08-12 14:35:00|85.67|83.27|84.74|82.34|86.93|84.53|84.28|81.88|0
1660315200000|2022-08-12 14:40:00|84.82|82.42|84.5|82.1|85.12|82.72|83.97|81.57|0
1660315500000|2022-08-12 14:45:00|84.58|82.18|84.35|81.95|85.12|82.72|83.66|81.26|0
1660315800000|2022-08-12 14:50:00|84.42|82.02|84.55|82.15|84.97|82.57|83.7|81.3|0
1660316100000|2022-08-12 14:55:00|84.47|82.07|85.01|82.61|85.17|82.77|84.01|81.61|0
1660316400000|2022-08-12 15:00:00|85.17|82.77|86.34|83.94|87.53|85.13|84.78|82.38|0
1660316700000|2022-08-12 15:05:00|86.42|84.02|85.87|83.47|86.81|84.41|85.4|83|0
1660317000000|2022-08-12 15:10:00|85.79|83.39|86.65|84.25|86.97|84.57|85.79|83.39|0
1660317300000|2022-08-12 15:15:00|86.57|84.17|89.26|86.86|89.34|86.94|86.1|83.7|0
1660317600000|2022-08-12 15:20:00|89.34|86.94|90.18|87.78|90.75|88.35|89.34|86.94|0
1660317900000|2022-08-12 15:25:00|90.1|87.7|90.36|87.96|91.25|88.85|89.94|87.54|0
1660318200000|2022-08-12 15:30:00|90.44|88.04|90.76|88.36|91|88.6|90.19|87.79|0
1660318500000|2022-08-12 15:35:00|90.68|88.28|91.08|88.68|91.57|89.17|90.6|88.2|0
1660318800000|2022-08-12 15:40:00|90.92|88.52|90.35|87.95|91|88.6|90.11|87.71|0
1660319100000|2022-08-12 15:45:00|90.27|87.87|90.43|88.03|91.08|88.68|90.19|87.79|0
1660319400000|2022-08-12 15:50:00|90.35|87.95|90.83|88.43|90.83|88.43|89.94|87.54|0
1660319700000|2022-08-12 15:55:00|90.91|88.51|90.3|87.9|91.32|88.92|90.18|87.78|0
1660320000000|2022-08-12 16:00:00|90.34|87.94|91.47|89.07|91.64|89.24|90.18|87.78|0
1660320300000|2022-08-12 16:05:00|91.56|89.16|92.04|89.64|92.04|89.64|91.23|88.83|0
1660320600000|2022-08-12 16:10:00|92.12|89.72|91.71|89.31|92.61|90.21|91.71|89.31|0
1660320900000|2022-08-12 16:15:00|91.8|89.4|92.2|89.8|92.45|90.05|91.8|89.4|0
1660321200000|2022-08-12 16:20:00|92.28|89.88|92.77|90.37|93.02|90.62|92.04|89.64|0
1660321500000|2022-08-12 16:25:00|92.85|90.45|93.02|90.62|93.02|90.62|92.36|89.96|0
1660321800000|2022-08-12 16:30:00|92.93|90.53|92.77|90.37|93.02|90.62|92.44|90.04|0
1660322100000|2022-08-12 16:35:00|92.85|90.45|92.77|90.37|93.26|90.86|92.6|90.2|0
1660322400000|2022-08-12 16:40:00|92.68|90.28|92.93|90.53|92.93|90.53|92.27|89.87|0
1660322700000|2022-08-12 16:45:00|93.01|90.61|93.09|90.69|93.25|90.85|92.84|90.44|0
1660323000000|2022-08-12 16:50:00|93.17|90.77|92.92|90.52|93.34|90.94|92.68|90.28|0
1660323300000|2022-08-12 16:55:00|93.01|90.61|92.76|90.36|93.09|90.69|92.59|90.19|0
1660323600000|2022-08-12 17:00:00|92.84|90.44|92.75|90.35|93.17|90.77|92.43|90.03|0
1660323900000|2022-08-12 17:05:00|92.84|90.44|93.74|91.34|93.74|91.34|92.67|90.27|0
1660324200000|2022-08-12 17:10:00|93.82|91.42|93.57|91.17|93.91|91.51|93.33|90.93|0
1660324500000|2022-08-12 17:15:00|93.66|91.26|93.9|91.5|93.99|91.59|93.49|91.09|0
1660324800000|2022-08-12 17:20:00|93.98|91.58|93.98|91.58|94.15|91.75|93.73|91.33|0
1660325100000|2022-08-12 17:25:00|94.23|91.83|93.98|91.58|94.4|92|93.82|91.42|0
1660325400000|2022-08-12 17:30:00|94.06|91.66|94.31|91.91|94.48|92.08|93.73|91.33|0
1660325700000|2022-08-12 17:35:00|94.39|91.99|94.06|91.66|94.48|92.08|93.81|91.41|0
1660326000000|2022-08-12 17:40:00|93.98|91.58|94.3|91.9|94.47|92.07|93.98|91.58|0
1660326300000|2022-08-12 17:45:00|94.39|91.99|94.55|92.15|94.64|92.24|94.22|91.82|0
1660326600000|2022-08-12 17:50:00|94.63|92.23|95.13|92.73|95.55|93.15|94.55|92.15|0
1660326900000|2022-08-12 17:55:00|95.05|92.65|94.88|92.48|95.13|92.73|94.63|92.23|0
1660327200000|2022-08-12 18:00:00|94.96|92.56|95.93|93.53|96.1|93.7|94.8|92.4|0
1660327500000|2022-08-12 18:05:00|95.84|93.44|95.76|93.36|95.93|93.53|95.51|93.11|0
1660327800000|2022-08-12 18:10:00|95.67|93.27|96.17|93.77|96.17|93.77|95.51|93.11|0
1660328100000|2022-08-12 18:15:00|96.09|93.69|96.42|94.02|96.68|94.28|96.01|93.61|0
1660328400000|2022-08-12 18:20:00|96.34|93.94|96.25|93.85|96.51|94.11|96.09|93.69|0
1660328700000|2022-08-12 18:25:00|96.34|93.94|97.09|94.69|97.18|94.78|96.08|93.68|0
1660329000000|2022-08-12 18:30:00|97.18|94.78|99.22|96.82|99.22|96.82|97.09|94.69|0
1660329300000|2022-08-12 18:35:00|99.13|96.73|98.27|95.87|99.13|96.73|98.15|95.75|0
1660329600000|2022-08-12 18:40:00|98.36|95.96|98.7|96.3|98.78|96.38|98.19|95.79|0
1660329900000|2022-08-12 18:45:00|98.61|96.21|98.78|96.38|98.95|96.55|98.61|96.21|0
1660330200000|2022-08-12 18:50:00|98.87|96.47|98.35|95.95|99.12|96.72|98.18|95.78|0
1660330500000|2022-08-12 18:55:00|98.27|95.87|98.86|96.46|99.03|96.63|98.1|95.7|0
1660330800000|2022-08-12 19:00:00|98.78|96.38|99.29|96.89|99.55|97.15|98.52|96.12|0
1660331100000|2022-08-12 19:05:00|99.2|96.8|100.06|97.66|100.27|97.87|99.2|96.8|0
1660331400000|2022-08-12 19:10:00|100.15|97.75|100.92|98.52|101.44|99.04|100.06|97.66|0
1660331700000|2022-08-12 19:15:00|100.83|98.43|101.35|98.95|101.7|99.3|100.66|98.26|0
1660332000000|2022-08-12 19:20:00|101.27|98.87|100.31|97.91|101.35|98.95|99.88|97.48|0
1660332300000|2022-08-12 19:25:00|100.22|97.82|101.3|98.9|101.47|99.07|99.34|96.94|0
1660332600000|2022-08-12 19:30:00|101.21|98.81|100.69|98.29|101.65|99.25|100.52|98.12|0
1660332900000|2022-08-12 19:35:00|100.78|98.38|101.73|99.33|101.73|99.33|100.52|98.12|0
1660333200000|2022-08-12 19:40:00|101.82|99.42|103.03|100.63|103.12|100.72|101.73|99.33|0
1660333500000|2022-08-12 19:45:00|102.86|100.46|103.03|100.63|103.03|100.63|101.81|99.41|0
1660333800000|2022-08-12 19:50:00|103.29|100.89|102.94|100.54|103.29|100.89|102.33|99.93|0
1660334100000|2022-08-12 19:55:00|103.03|100.63|104.35|101.95|104.88|102.48|102.68|100.28|0
1660334400000|2022-08-12 20:00:00|104.08|101.68|104.37|101.97|104.73|102.33|103.55|101.15|0
1660334700000|2022-08-12 20:05:00|104.28|101.88|103.84|101.44|104.37|101.97|103.75|101.35|0
1660335000000|2022-08-12 20:10:00|103.75|101.35|104.01|101.61|104.1|101.7|103.75|101.35|0
1660523700000|2022-08-15 00:35:00|102.15|99.35|101.81|99.01|102.15|99.35|101.81|99.01|0
1660524000000|2022-08-15 00:40:00|101.72|98.92|101.89|99.09|101.89|99.09|101.54|98.74|0
1660524300000|2022-08-15 00:45:00|101.93|99.13|102.23|99.43|102.32|99.52|101.8|99|0
1660524600000|2022-08-15 00:50:00|102.28|99.48|102.49|99.69|102.49|99.69|102.06|99.26|0
1660524900000|2022-08-15 00:55:00|102.45|99.65|102.06|99.26|102.58|99.78|102.06|99.26|0
1660525200000|2022-08-15 01:00:00|102.01|99.21|101.66|98.86|102.32|99.52|101.62|98.82|0
1660525500000|2022-08-15 01:05:00|101.62|98.82|101.14|98.34|101.71|98.91|101.14|98.34|0
1660525800000|2022-08-15 01:10:00|101.19|98.39|100.93|98.13|101.27|98.47|100.84|98.04|0
1660526100000|2022-08-15 01:15:00|100.97|98.17|101.35|98.55|101.35|98.55|100.92|98.12|0
1660526400000|2022-08-15 01:20:00|101.27|98.47|101.78|98.98|101.78|98.98|101.01|98.21|0
1660526700000|2022-08-15 01:25:00|101.87|99.07|101.95|99.15|102|99.2|101.61|98.81|0
1660527000000|2022-08-15 01:30:00|101.91|99.11|102.3|99.5|102.39|99.59|101.87|99.07|0
1660527300000|2022-08-15 01:35:00|102.39|99.59|102.3|99.5|102.73|99.93|102.3|99.5|0
1660527600000|2022-08-15 01:40:00|102.38|99.58|102.99|100.19|102.99|100.19|102.38|99.58|0
1660527900000|2022-08-15 01:45:00|102.94|100.14|103.25|100.45|103.51|100.71|102.86|100.06|0
1660528200000|2022-08-15 01:50:00|103.34|100.54|103.25|100.45|103.51|100.71|103.25|100.45|0
1660528500000|2022-08-15 01:55:00|103.33|100.53|103.42|100.62|103.42|100.62|103.07|100.27|0
1660528800000|2022-08-15 02:00:00|103.51|100.71|102.72|99.92|103.51|100.71|102.72|99.92|0
1660529100000|2022-08-15 02:05:00|102.63|99.83|102.46|99.66|102.72|99.92|102.28|99.48|0
1660529400000|2022-08-15 02:10:00|102.37|99.57|101.59|98.79|102.37|99.57|101.59|98.79|0
1660529700000|2022-08-15 02:15:00|101.54|98.74|101.07|98.27|101.67|98.87|101.07|98.27|0
1660530000000|2022-08-15 02:20:00|100.9|98.1|101.5|98.7|101.5|98.7|100.89|98.09|0
1660530300000|2022-08-15 02:25:00|101.41|98.61|101.49|98.69|101.67|98.87|101.28|98.48|0
1660530600000|2022-08-15 02:30:00|101.54|98.74|101.49|98.69|101.58|98.78|101.1|98.3|0
1660530900000|2022-08-15 02:35:00|101.45|98.65|101.32|98.52|101.49|98.69|101.32|98.52|0
1660531200000|2022-08-15 02:40:00|101.4|98.6|101.49|98.69|101.49|98.69|101.32|98.52|0
1660531500000|2022-08-15 02:45:00|101.44|98.64|101.23|98.43|101.49|98.69|101.09|98.29|0
1660531800000|2022-08-15 02:50:00|101.14|98.34|101.22|98.42|101.23|98.43|100.88|98.08|0
1660532100000|2022-08-15 02:55:00|101.31|98.51|101.13|98.33|101.31|98.51|100.96|98.16|0
1660532400000|2022-08-15 03:00:00|101.05|98.25|101.05|98.25|101.22|98.42|100.96|98.16|0
1660532700000|2022-08-15 03:05:00|100.96|98.16|101.39|98.59|101.56|98.76|100.96|98.16|0
1660533000000|2022-08-15 03:10:00|101.47|98.67|101.99|99.19|102.17|99.37|101.47|98.67|0
1660533300000|2022-08-15 03:15:00|102.08|99.28|101.9|99.1|102.08|99.28|101.73|98.93|0
1660533600000|2022-08-15 03:20:00|101.94|99.14|101.73|98.93|101.99|99.19|101.64|98.84|0
1660533900000|2022-08-15 03:25:00|101.81|99.01|101.9|99.1|101.99|99.19|101.81|99.01|0
1660534200000|2022-08-15 03:30:00|101.98|99.18|101.81|99.01|102.07|99.27|101.81|99.01|0
1660534500000|2022-08-15 03:35:00|101.72|98.92|101.72|98.92|101.81|99.01|101.46|98.66|0
1660534800000|2022-08-15 03:40:00|101.81|99.01|101.89|99.09|102.06|99.26|101.72|98.92|0
1660535100000|2022-08-15 03:45:00|101.8|99|101.8|99|101.98|99.18|101.72|98.92|0
1660535400000|2022-08-15 03:50:00|101.89|99.09|101.89|99.09|102.06|99.26|101.71|98.91|0
1660535700000|2022-08-15 03:55:00|101.97|99.17|101.88|99.08|101.97|99.17|101.71|98.91|0
1660536000000|2022-08-15 04:00:00|101.97|99.17|102.05|99.25|102.14|99.34|101.88|99.08|0
1660536300000|2022-08-15 04:05:00|102.1|99.3|101.88|99.08|102.1|99.3|101.79|98.99|0
1660536600000|2022-08-15 04:10:00|101.79|98.99|101.96|99.16|102.05|99.25|101.79|98.99|0
1660536900000|2022-08-15 04:15:00|102.05|99.25|102.13|99.33|102.13|99.33|101.96|99.16|0
1660537200000|2022-08-15 04:20:00|102.05|99.25|102.04|99.24|102.13|99.33|102.04|99.24|0
1660537500000|2022-08-15 04:25:00|102.13|99.33|102.13|99.33|102.17|99.37|102.04|99.24|0
1660537800000|2022-08-15 04:30:00|102.17|99.37|102.13|99.33|102.22|99.42|101.95|99.15|0
1660538100000|2022-08-15 04:35:00|102.04|99.24|102.12|99.32|102.21|99.41|102.04|99.24|0
1660538400000|2022-08-15 04:40:00|102.21|99.41|102.21|99.41|102.38|99.58|102.21|99.41|0
1660538700000|2022-08-15 04:45:00|102.3|99.5|103.01|100.21|103.96|101.16|102.12|99.32|0
1660539000000|2022-08-15 04:50:00|103.1|100.3|103.01|100.21|103.1|100.3|103.01|100.21|0
1660539300000|2022-08-15 04:55:00|103.1|100.3|103.01|100.21|103.1|100.3|103.01|100.21|0
1660539600000|2022-08-15 05:00:00|103.1|100.3|103.44|100.64|103.44|100.64|103.01|100.21|0
1660539900000|2022-08-15 05:05:00|103.36|100.56|103|100.2|103.7|100.9|103|100.2|0
1660540200000|2022-08-15 05:10:00|103.09|100.29|102.83|100.03|103.09|100.29|102.74|99.94|0
1660540500000|2022-08-15 05:15:00|102.92|100.12|102.74|99.94|102.92|100.12|102.74|99.94|0
1660540800000|2022-08-15 05:20:00|102.83|100.03|102.74|99.94|103|100.2|102.74|99.94|0
1660541100000|2022-08-15 05:25:00|102.65|99.85|102.56|99.76|102.74|99.94|102.39|99.59|0
1660541400000|2022-08-15 05:30:00|102.47|99.67|101.95|99.15|102.56|99.76|101.95|99.15|0
1660541700000|2022-08-15 05:35:00|102.04|99.24|102.21|99.41|102.21|99.41|101.95|99.15|0
1660542000000|2022-08-15 05:40:00|102.3|99.5|102.38|99.58|102.47|99.67|102.3|99.5|0
1660542300000|2022-08-15 05:45:00|102.29|99.49|102.29|99.49|102.38|99.58|102.12|99.32|0
1660542600000|2022-08-15 05:50:00|102.33|99.53|102.68|99.88|102.72|99.92|102.33|99.53|0
1660542900000|2022-08-15 05:55:00|102.64|99.84|102.98|100.18|103.07|100.27|102.55|99.75|0
1660543200000|2022-08-15 06:00:00|103.02|100.22|103.33|100.53|103.42|100.62|102.63|99.83|0
1660543500000|2022-08-15 06:05:00|103.37|100.57|102.89|100.09|103.46|100.66|102.89|100.09|0
1660543800000|2022-08-15 06:10:00|102.93|100.13|102.14|99.34|102.98|100.18|102.05|99.25|0
1660544100000|2022-08-15 06:15:00|102.09|99.29|102.31|99.51|102.66|99.86|102.09|99.29|0
1660544400000|2022-08-15 06:20:00|102.27|99.47|102.31|99.51|102.4|99.6|102.09|99.29|0
1660544700000|2022-08-15 06:25:00|102.4|99.6|102.97|100.17|103.23|100.43|102.22|99.42|0
1660545000000|2022-08-15 06:30:00|102.92|100.12|103.05|100.25|103.05|100.25|102.7|99.9|0
1660545300000|2022-08-15 06:35:00|102.96|100.16|102.61|99.81|102.96|100.16|102.61|99.81|0
1660545600000|2022-08-15 06:40:00|102.53|99.73|102.87|100.07|102.96|100.16|102.53|99.73|0
1660545900000|2022-08-15 06:45:00|102.96|100.16|102.7|99.9|103.05|100.25|102.61|99.81|0
1660546200000|2022-08-15 06:50:00|102.65|99.85|102.61|99.81|102.78|99.98|102.48|99.68|0
1660546500000|2022-08-15 06:55:00|102.52|99.72|102.69|99.89|102.78|99.98|102.43|99.63|0
1660546800000|2022-08-15 07:00:00|102.52|99.72|102.69|99.89|102.69|99.89|102|99.2|0
1660547100000|2022-08-15 07:05:00|102.49|100.09|101.62|99.22|102.66|100.26|101.54|99.14|0
1660547400000|2022-08-15 07:10:00|101.54|99.14|100.71|98.31|101.71|99.31|100.71|98.31|0
1660547700000|2022-08-15 07:15:00|100.76|98.36|100.24|97.84|100.76|98.36|99.94|97.54|0
1660548000000|2022-08-15 07:20:00|100.33|97.93|99.64|97.24|100.33|97.93|99.56|97.16|0
1660548300000|2022-08-15 07:25:00|99.73|97.33|99.81|97.41|99.94|97.54|99.3|96.9|0
1660548600000|2022-08-15 07:30:00|99.73|97.33|99.72|97.32|100.24|97.84|99.72|97.32|0
1660548900000|2022-08-15 07:35:00|99.64|97.24|98.62|96.22|99.64|97.24|98.62|96.22|0
1660549200000|2022-08-15 07:40:00|98.7|96.3|99.33|96.93|99.38|96.98|98.37|95.97|0
1660549500000|2022-08-15 07:45:00|99.38|96.98|98.51|96.11|99.5|97.1|98.51|96.11|0
1660549800000|2022-08-15 07:50:00|98.42|96.02|98.59|96.19|98.8|96.4|98|95.6|0
1660550100000|2022-08-15 07:55:00|98.51|96.11|97.78|95.38|98.51|96.11|97.66|95.26|0
1660550400000|2022-08-15 08:00:00|97.83|95.43|98.5|96.1|98.5|96.1|97.83|95.43|0
1660550700000|2022-08-15 08:05:00|98.59|96.19|99.09|96.69|99.48|97.08|98.59|96.19|0
1660551000000|2022-08-15 08:10:00|99.18|96.78|98.75|96.35|99.18|96.78|98.58|96.18|0
1660551300000|2022-08-15 08:15:00|98.88|96.48|98.58|96.18|98.88|96.48|98.33|95.93|0
1660551600000|2022-08-15 08:20:00|98.66|96.26|98.41|96.01|98.83|96.43|98.32|95.92|0
1660551900000|2022-08-15 08:25:00|98.32|95.92|99.17|96.77|99.17|96.77|98.32|95.92|0
1660552200000|2022-08-15 08:30:00|99.08|96.68|99.25|96.85|99.42|97.02|99|96.6|0
1660552500000|2022-08-15 08:35:00|99.29|96.89|99.46|97.06|99.46|97.06|99.16|96.76|0
1660552800000|2022-08-15 08:40:00|99.59|97.19|99.33|96.93|100.02|97.62|99.33|96.93|0
1660553100000|2022-08-15 08:45:00|99.37|96.97|99.07|96.67|99.37|96.97|98.99|96.59|0
1660553400000|2022-08-15 08:50:00|99.16|96.76|98.82|96.42|99.2|96.8|98.73|96.33|0
1660553700000|2022-08-15 08:55:00|98.73|96.33|98.39|95.99|98.82|96.42|98.35|95.95|0
1660554000000|2022-08-15 09:00:00|98.43|96.03|98.39|95.99|98.56|96.16|98.3|95.9|0
1660554300000|2022-08-15 09:05:00|98.47|96.07|98.3|95.9|98.47|96.07|98.13|95.73|0
1660554600000|2022-08-15 09:10:00|98.22|95.82|98.64|96.24|98.72|96.32|98.22|95.82|0
1660554900000|2022-08-15 09:15:00|98.68|96.28|98.04|95.64|98.89|96.49|97.79|95.39|0
1660555200000|2022-08-15 09:20:00|98.08|95.68|97.54|95.14|98.08|95.68|97.28|94.88|0
1660555500000|2022-08-15 09:25:00|97.62|95.22|97.45|95.05|97.66|95.26|97.11|94.71|0
1660555800000|2022-08-15 09:30:00|97.41|95.01|96.94|94.54|97.53|95.13|96.94|94.54|0
1660556100000|2022-08-15 09:35:00|97.03|94.63|96.69|94.29|97.03|94.63|96.52|94.12|0
1660556400000|2022-08-15 09:40:00|96.77|94.37|97.27|94.87|97.36|94.96|96.77|94.37|0
1660556700000|2022-08-15 09:45:00|97.36|94.96|97.56|95.16|97.78|95.38|97.19|94.79|0
1660557000000|2022-08-15 09:50:00|97.52|95.12|97.86|95.46|98.28|95.88|97.52|95.12|0
1660557300000|2022-08-15 09:55:00|98.03|95.63|98.02|95.62|98.2|95.8|97.86|95.46|0
1660557600000|2022-08-15 10:00:00|98.11|95.71|97.85|95.45|98.53|96.13|97.69|95.29|0
1660557900000|2022-08-15 10:05:00|97.89|95.49|97.68|95.28|97.94|95.54|97.6|95.2|0
1660558200000|2022-08-15 10:10:00|97.64|95.24|97.72|95.32|98.1|95.7|97.01|94.61|0
1660558500000|2022-08-15 10:15:00|97.68|95.28|97.93|95.53|97.93|95.53|97.51|95.11|0
1660558800000|2022-08-15 10:20:00|97.85|95.45|96.84|94.44|97.93|95.53|96.75|94.35|0
1660559100000|2022-08-15 10:25:00|96.92|94.52|96.79|94.39|97.42|95.02|96.79|94.39|0
1660559400000|2022-08-15 10:30:00|96.75|94.35|97.08|94.68|97.34|94.94|96.75|94.35|0
1660559700000|2022-08-15 10:35:00|97.17|94.77|97.25|94.85|97.42|95.02|97.08|94.68|0
1660560000000|2022-08-15 10:40:00|97.33|94.93|97.92|95.52|97.92|95.52|97.16|94.76|0
1660560300000|2022-08-15 10:45:00|97.79|95.39|98.76|96.36|98.85|96.45|97.67|95.27|0
1660560600000|2022-08-15 10:50:00|98.51|96.11|98.34|95.94|98.51|96.11|98.08|95.68|0
1660560900000|2022-08-15 10:55:00|98.42|96.02|98.59|96.19|98.76|96.36|98.34|95.94|0
1660561200000|2022-08-15 11:00:00|98.76|96.36|98.84|96.44|99.01|96.61|98.33|95.93|0
1660561500000|2022-08-15 11:05:00|98.76|96.36|98.84|96.44|99.01|96.61|98.58|96.18|0
1660561800000|2022-08-15 11:10:00|98.75|96.35|98.67|96.27|98.84|96.44|98.5|96.1|0
1660562100000|2022-08-15 11:15:00|98.58|96.18|98.58|96.18|98.67|96.27|98.58|96.18|0
1660562400000|2022-08-15 11:20:00|98.66|96.26|98.32|95.92|98.92|96.52|98.32|95.92|0
1660562700000|2022-08-15 11:25:00|98.15|95.75|98.49|96.09|98.49|96.09|98.11|95.71|0
1660563000000|2022-08-15 11:30:00|98.57|96.17|98.06|95.66|98.57|96.17|98.06|95.66|0
1660563300000|2022-08-15 11:35:00|98.15|95.75|98.23|95.83|98.32|95.92|98.06|95.66|0
1660563600000|2022-08-15 11:40:00|98.32|95.92|97.64|95.24|98.32|95.92|97.47|95.07|0
1660563900000|2022-08-15 11:45:00|97.55|95.15|96.71|94.31|97.72|95.32|96.63|94.23|0
1660564200000|2022-08-15 11:50:00|96.63|94.23|96.13|93.73|96.8|94.4|95.92|93.52|0
1660564500000|2022-08-15 11:55:00|96.29|93.89|97.04|94.64|97.08|94.68|96.29|93.89|0
1660564800000|2022-08-15 12:00:00|96.96|94.56|96.04|93.64|96.96|94.56|95.96|93.56|0
1660565100000|2022-08-15 12:05:00|96.12|93.72|96.29|93.89|96.37|93.97|95.95|93.55|0
1660565400000|2022-08-15 12:10:00|96.33|93.93|96.95|94.55|96.95|94.55|95.7|93.3|0
1660565700000|2022-08-15 12:15:00|97.04|94.64|97.45|95.05|97.54|95.14|96.87|94.47|0
1660566000000|2022-08-15 12:20:00|97.37|94.97|97.37|94.97|97.71|95.31|97.28|94.88|0
1660566300000|2022-08-15 12:25:00|97.32|94.92|98.04|95.64|98.29|95.89|97.2|94.8|0
1660566600000|2022-08-15 12:30:00|98.25|95.85|97.36|94.96|98.38|95.98|97.19|94.79|0
1660566900000|2022-08-15 12:35:00|97.28|94.88|96.54|94.14|97.28|94.88|95.64|93.24|0
1660567200000|2022-08-15 12:40:00|96.5|94.1|95.87|93.47|96.79|94.39|95.54|93.14|0
1660567500000|2022-08-15 12:45:00|95.96|93.56|94.82|92.42|95.96|93.56|79.72|77.32|0
1660567800000|2022-08-15 12:50:00|94.73|92.33|94.73|92.33|95.23|92.83|94.65|92.25|0
1660568100000|2022-08-15 12:55:00|94.65|92.25|94.4|92|94.81|92.41|94.32|91.92|0
1660568400000|2022-08-15 13:00:00|94.32|91.92|95.72|93.32|95.8|93.4|94.32|91.92|0
1660568700000|2022-08-15 13:05:00|95.8|93.4|95.88|93.48|96.13|93.73|95.55|93.15|0
1660569000000|2022-08-15 13:10:00|95.72|93.32|95.96|93.56|95.97|93.57|95.55|93.15|0
1660569300000|2022-08-15 13:15:00|96|93.6|96.05|93.65|96.46|94.06|95.8|93.4|0
1660569600000|2022-08-15 13:20:00|95.96|93.56|96.54|94.14|96.63|94.23|95.96|93.56|0
1660569900000|2022-08-15 13:25:00|96.46|94.06|97.04|94.64|97.21|94.81|96.46|94.06|0
1660570200000|2022-08-15 13:30:00|97.38|94.98|99.41|97.01|99.58|97.18|97.29|94.89|0
1660570500000|2022-08-15 13:35:00|99.58|97.18|100.17|97.77|100.43|98.03|98.9|96.5|0
1660570800000|2022-08-15 13:40:00|100.09|97.69|99.32|96.92|100.35|97.95|98.64|96.24|0
1660571100000|2022-08-15 13:45:00|99.4|97|100.34|97.94|101.46|99.06|99.4|97|0
1660571400000|2022-08-15 13:50:00|100.6|98.2|104.16|101.76|104.34|101.94|100.34|97.94|0
1660571700000|2022-08-15 13:55:00|104.25|101.85|104.86|102.46|106.2|103.8|103.72|101.32|0
1660572000000|2022-08-15 14:00:00|104.51|102.11|103.81|101.41|104.69|102.29|102.58|100.18|0
1660572300000|2022-08-15 14:05:00|103.72|101.32|103.54|101.14|104.33|101.93|102.75|100.35|0
1660572600000|2022-08-15 14:10:00|103.63|101.23|101.45|99.05|103.98|101.58|101.45|99.05|0
1660572900000|2022-08-15 14:15:00|101.53|99.13|101.45|99.05|101.97|99.57|101.1|98.7|0
1660573200000|2022-08-15 14:20:00|101.36|98.96|100.28|97.88|101.42|99.02|100.28|97.88|0
1660573500000|2022-08-15 14:25:00|100.11|97.71|101.57|99.17|101.75|99.35|100.11|97.71|0
1660573800000|2022-08-15 14:30:00|101.49|99.09|103.4|101|103.49|101.09|101.23|98.83|0
1660574100000|2022-08-15 14:35:00|103.31|100.91|102.09|99.69|103.4|101|101.91|99.51|0
1660574400000|2022-08-15 14:40:00|102.17|99.77|102.35|99.95|103.48|101.08|102.09|99.69|0
1660574700000|2022-08-15 14:45:00|102.26|99.86|100.96|98.56|102.87|100.47|100.96|98.56|0
1660575000000|2022-08-15 14:50:00|101.13|98.73|101.13|98.73|101.99|99.59|100.7|98.3|0
1660575300000|2022-08-15 14:55:00|101.21|98.81|100.87|98.47|101.47|99.07|100.27|97.87|0
1660575600000|2022-08-15 15:00:00|100.61|98.21|101.21|98.81|101.56|99.16|99.92|97.52|0
1660575900000|2022-08-15 15:05:00|101.3|98.9|100.78|98.38|102.25|99.85|100.43|98.03|0
1660576200000|2022-08-15 15:10:00|100.86|98.46|100.09|97.69|100.95|98.55|99.49|97.09|0
1660576500000|2022-08-15 15:15:00|100.17|97.77|101.12|98.72|101.29|98.89|100.17|97.77|0
1660576800000|2022-08-15 15:20:00|101.2|98.8|100.63|98.23|102.99|100.59|100.63|98.23|0
1660577100000|2022-08-15 15:25:00|100.71|98.31|101.14|98.74|101.15|98.75|100.19|97.79|0
1660577400000|2022-08-15 15:30:00|101.32|98.92|101.75|99.35|102.1|99.7|101.06|98.66|0
1660577700000|2022-08-15 15:35:00|101.84|99.44|103.06|100.66|103.15|100.75|101.75|99.35|0
1660578000000|2022-08-15 15:40:00|103.15|100.75|104.56|102.16|104.73|102.33|102.71|100.31|0
1660578300000|2022-08-15 15:45:00|104.65|102.25|106.61|104.21|106.61|104.21|104.65|102.25|0
1660578600000|2022-08-15 15:50:00|106.7|104.3|107.33|104.93|107.78|105.38|106.43|104.03|0
1660578900000|2022-08-15 15:55:00|107.24|104.84|107.05|104.65|107.87|105.47|106.78|104.38|0
1660579200000|2022-08-15 16:00:00|107.23|104.83|107.32|104.92|107.32|104.92|106.06|103.66|0
1660579500000|2022-08-15 16:05:00|107.41|105.01|106.51|104.11|107.41|105.01|106.51|104.11|0
1660579800000|2022-08-15 16:10:00|106.6|104.2|107.41|105.01|107.95|105.55|106.6|104.2|0
1660580100000|2022-08-15 16:15:00|107.32|104.92|108.03|105.63|109.24|106.84|107.19|104.79|0
1660580400000|2022-08-15 16:20:00|108.08|105.68|108.39|105.99|108.4|106|107.58|105.18|0
1660580700000|2022-08-15 16:25:00|108.3|105.9|109.03|106.63|109.21|106.81|108.12|105.72|0
1660581000000|2022-08-15 16:30:00|108.94|106.54|110.03|107.63|110.03|107.63|108.85|106.45|0
1660581300000|2022-08-15 16:35:00|109.94|107.54|109.21|106.81|110.17|107.77|109.21|106.81|0
1660581600000|2022-08-15 16:40:00|109.39|106.99|109.84|107.44|109.93|107.53|109.02|106.62|0
1660581900000|2022-08-15 16:45:00|109.75|107.35|109.38|106.98|110.02|107.62|109.29|106.89|0
1660582200000|2022-08-15 16:50:00|109.47|107.07|110.2|107.8|110.57|108.17|109.47|107.07|0
1660582500000|2022-08-15 16:55:00|110.3|107.9|110.61|108.21|111.03|108.63|110.11|107.71|0
1660582800000|2022-08-15 17:00:00|110.66|108.26|109.83|107.43|110.75|108.35|109.47|107.07|0
1660583100000|2022-08-15 17:05:00|110.02|107.62|111.02|108.62|111.3|108.9|110.02|107.62|0
1660583400000|2022-08-15 17:10:00|110.93|108.53|109.92|107.52|111.12|108.72|109.92|107.52|0
1660583700000|2022-08-15 17:15:00|110.01|107.61|109.19|106.79|110.28|107.88|109.19|106.79|0
1660584000000|2022-08-15 17:20:00|109.28|106.88|109.82|107.42|109.92|107.52|108.64|106.24|0
1660584300000|2022-08-15 17:25:00|109.91|107.51|109.91|107.51|110.37|107.97|109.55|107.15|0
1660584600000|2022-08-15 17:30:00|110|107.6|109.09|106.69|110.28|107.88|109.09|106.69|0
1660584900000|2022-08-15 17:35:00|109.27|106.87|108.18|105.78|109.63|107.23|108.18|105.78|0
1660585200000|2022-08-15 17:40:00|108.27|105.87|108.36|105.96|108.81|106.41|108.08|105.68|0
1660585500000|2022-08-15 17:45:00|108.26|105.86|109.17|106.77|109.26|106.86|108.17|105.77|0
1660585800000|2022-08-15 17:50:00|109.26|106.86|109.35|106.95|109.63|107.23|109.08|106.68|0
1660586100000|2022-08-15 17:55:00|109.44|107.04|109.71|107.31|109.81|107.41|109.26|106.86|0
1660586400000|2022-08-15 18:00:00|109.62|107.22|109.35|106.95|109.71|107.31|109.07|106.67|0
1660586700000|2022-08-15 18:05:00|109.26|106.86|108.43|106.03|109.8|107.4|108.34|105.94|0
1660587000000|2022-08-15 18:10:00|108.52|106.12|108.61|106.21|108.89|106.49|108.07|105.67|0
1660587300000|2022-08-15 18:15:00|108.7|106.3|109.8|107.4|109.8|107.4|108.7|106.3|0
1660587600000|2022-08-15 18:20:00|109.89|107.49|109.43|107.03|110.16|107.76|109.06|106.66|0
1660587900000|2022-08-15 18:25:00|109.34|106.94|109.88|107.48|109.88|107.48|108.7|106.3|0
1660588200000|2022-08-15 18:30:00|109.97|107.57|110.43|108.03|110.89|108.49|109.42|107.02|0
1660588500000|2022-08-15 18:35:00|110.52|108.12|110.98|108.58|110.98|108.58|110.34|107.94|0
1660588800000|2022-08-15 18:40:00|111.07|108.67|110.43|108.03|111.07|108.67|110.06|107.66|0
1660589100000|2022-08-15 18:45:00|110.33|107.93|110.98|108.58|110.98|108.58|109.97|107.57|0
1660589400000|2022-08-15 18:50:00|110.88|108.48|110.97|108.57|111.07|108.67|110.33|107.93|0
1660589700000|2022-08-15 18:55:00|111.06|108.66|110.97|108.57|111.34|108.94|110.88|108.48|0
1660590000000|2022-08-15 19:00:00|111.06|108.66|110.88|108.48|111.52|109.12|110.6|108.2|0
1660590300000|2022-08-15 19:05:00|110.97|108.57|110.23|107.83|111.24|108.84|110.05|107.65|0
1660590600000|2022-08-15 19:10:00|110.14|107.74|110.59|108.19|111.15|108.75|109.86|107.46|0
1660590900000|2022-08-15 19:15:00|110.69|108.29|111.42|109.02|111.61|109.21|110.59|108.19|0
1660591200000|2022-08-15 19:20:00|111.51|109.11|112.16|109.76|112.16|109.76|111.42|109.02|0
1660591500000|2022-08-15 19:25:00|112.07|109.67|111.97|109.57|112.16|109.76|111.23|108.83|0
1660591800000|2022-08-15 19:30:00|111.88|109.48|112.39|109.99|112.39|109.99|111.14|108.74|0
1660592100000|2022-08-15 19:35:00|112.29|109.89|112.11|109.71|112.29|109.89|111.74|109.34|0
1660592400000|2022-08-15 19:40:00|112.01|109.61|111.27|108.87|112.11|109.71|111.18|108.78|0
1660592700000|2022-08-15 19:45:00|111.36|108.96|112.38|109.98|112.38|109.98|111.27|108.87|0
1660593000000|2022-08-15 19:50:00|112.19|109.79|110.62|108.22|112.56|110.16|110.53|108.13|0
1660593300000|2022-08-15 19:55:00|110.53|108.13|110.44|108.04|111.27|108.87|110.07|107.67|0
1660593600000|2022-08-15 20:00:00|110.99|108.59|110.62|108.22|111.17|108.77|110.44|108.04|0
1660593900000|2022-08-15 20:05:00|110.57|108.17|110.25|107.85|110.8|108.4|110.25|107.85|0
1660594200000|2022-08-15 20:10:00|110.34|107.94|109.79|107.39|110.34|107.94|109.15|106.75|0
1660594500000|2022-08-15 20:15:00|109.9|107.1|110.17|107.37|110.35|107.55|109.9|107.1|0
1660594800000|2022-08-15 20:20:00|110.26|107.46|109.89|107.09|110.35|107.55|109.8|107|0
1660595100000|2022-08-15 20:25:00|109.8|107|109.98|107.18|110.07|107.27|109.44|106.64|0
1660595400000|2022-08-15 20:30:00|110.07|107.27|110.25|107.45|110.35|107.55|110.07|107.27|0
1660595700000|2022-08-15 20:35:00|110.34|107.54|110.34|107.54|110.39|107.59|110.16|107.36|0
1660596000000|2022-08-15 20:40:00|110.25|107.45|110.34|107.54|110.43|107.63|110.11|107.31|0
1660596300000|2022-08-15 20:45:00|110.43|107.63|109.97|107.17|110.43|107.63|109.97|107.17|0
1660596600000|2022-08-15 20:50:00|110.06|107.26|109.42|106.62|110.06|107.26|109.42|106.62|0
1660596900000|2022-08-15 20:55:00|109.51|106.71|109.66|106.86|109.92|107.12|109.42|106.62|0
1660597200000|2022-08-15 21:00:00|109.81|107.01|109.78|106.98|109.84|107.04|109.64|106.84|0
1660597500000|2022-08-15 21:05:00|109.88|107.08|109.85|107.05|109.96|107.16|109.78|106.98|0
1660597800000|2022-08-15 21:10:00|109.78|106.98|109.78|106.98|109.85|107.05|109.74|106.94|0
1660598100000|2022-08-15 21:15:00|109.76|106.96|109.78|106.98|109.78|106.98|109.75|106.95|0
1660598400000|2022-08-15 21:20:00|109.75|106.95|109.79|106.99|109.82|107.02|109.75|106.95|0
1660598700000|2022-08-15 21:25:00|109.8|107|109.81|107.01|109.81|107.01|109.79|106.99|0
1660599000000|2022-08-15 21:30:00|109.8|107|109.61|106.81|109.8|107|109.61|106.81|0
1660599300000|2022-08-15 21:35:00|109.64|106.84|109.64|106.84|109.64|106.84|109.64|106.84|0
1660599600000|2022-08-15 21:40:00|109.63|106.83|109.75|106.95|109.75|106.95|109.63|106.83|0
1660599900000|2022-08-15 21:45:00|109.76|106.96|109.78|106.98|109.78|106.98|109.76|106.96|0
1660600200000|2022-08-15 21:50:00|109.76|106.96|109.71|106.91|109.76|106.96|109.7|106.9|0
1660600500000|2022-08-15 21:55:00|109.72|106.92|109.72|106.92|109.74|106.94|109.64|106.84|0
1660600800000|2022-08-15 22:00:00|109.62|106.82|109.3|106.5|109.62|106.82|108.84|106.04|0
1660601100000|2022-08-15 22:05:00|109.2|106.4|108.93|106.13|109.2|106.4|108.93|106.13|0
1660601400000|2022-08-15 22:10:00|109.02|106.22|109.29|106.49|109.29|106.49|108.93|106.13|0
1660601700000|2022-08-15 22:15:00|109.38|106.58|109.29|106.49|109.38|106.58|109.11|106.31|0
1660602000000|2022-08-15 22:20:00|109.2|106.4|109.2|106.4|109.29|106.49|109.11|106.31|0
1660602300000|2022-08-15 22:25:00|109.19|106.39|109.19|106.39|109.28|106.48|109.01|106.21|0
1660602600000|2022-08-15 22:30:00|109.28|106.48|109.37|106.57|109.47|106.67|109.28|106.48|0
1660602900000|2022-08-15 22:35:00|109.46|106.66|109.37|106.57|109.46|106.66|109.37|106.57|0
1660603200000|2022-08-15 22:40:00|109.46|106.66|109.09|106.29|109.46|106.66|109.09|106.29|0
1660603500000|2022-08-15 22:45:00|109.19|106.39|109.09|106.29|109.19|106.39|109|106.2|0
1660603800000|2022-08-15 22:50:00|109.18|106.38|108.82|106.02|109.18|106.38|108.77|105.97|0
1660604100000|2022-08-15 22:55:00|108.91|106.11|109|106.2|109.09|106.29|108.91|106.11|0
1660604400000|2022-08-15 23:00:00|109.09|106.29|108.9|106.1|109.18|106.38|108.72|105.92|0
1660604700000|2022-08-15 23:05:00|108.99|106.19|109.17|106.37|109.26|106.46|108.81|106.01|0
1660605000000|2022-08-15 23:10:00|109.08|106.28|109.08|106.28|109.21|106.41|108.99|106.19|0
1660605300000|2022-08-15 23:15:00|109.17|106.37|109.17|106.37|109.17|106.37|109.08|106.28|0
1660605600000|2022-08-15 23:20:00|109.08|106.28|109.08|106.28|109.17|106.37|108.99|106.19|0
1660605900000|2022-08-15 23:25:00|109.07|106.27|108.98|106.18|109.07|106.27|108.89|106.09|0
1660606200000|2022-08-15 23:30:00|108.89|106.09|109.16|106.36|109.16|106.36|108.89|106.09|0
1660606500000|2022-08-15 23:35:00|109.07|106.27|108.98|106.18|109.16|106.36|108.98|106.18|0
1660606800000|2022-08-15 23:40:00|109.07|106.27|109.16|106.36|109.25|106.45|108.98|106.18|0
1660607100000|2022-08-15 23:45:00|109.2|106.4|109.61|106.81|109.7|106.9|109.06|106.26|0
1660607400000|2022-08-15 23:50:00|109.7|106.9|110.15|107.35|110.25|107.45|109.7|106.9|0
1660607700000|2022-08-15 23:55:00|110.11|107.31|109.6|106.8|110.25|107.45|109.6|106.8|0
1660608000000|2022-08-16 00:00:00|109.42|106.62|108.46|105.66|109.42|106.62|107.88|105.08|0
1660608300000|2022-08-16 00:05:00|108.69|105.89|108.78|105.98|108.87|106.07|108.37|105.57|0
1660608600000|2022-08-16 00:10:00|108.69|105.89|108.51|105.71|108.96|106.16|108.42|105.62|0
1660608900000|2022-08-16 00:15:00|108.33|105.53|108.32|105.52|108.42|105.62|107.96|105.16|0
1660609200000|2022-08-16 00:20:00|108.23|105.43|108.14|105.34|108.32|105.52|107.87|105.07|0
1660609500000|2022-08-16 00:25:00|108.23|105.43|107.91|105.11|108.41|105.61|107.91|105.11|0
1660609800000|2022-08-16 00:30:00|107.96|105.16|108.32|105.52|108.59|105.79|107.87|105.07|0
1660610100000|2022-08-16 00:35:00|108.36|105.56|108.54|105.74|108.58|105.78|108.22|105.42|0
1660610400000|2022-08-16 00:40:00|108.58|105.78|108.63|105.83|108.86|106.06|108.49|105.69|0
1660610700000|2022-08-16 00:45:00|108.67|105.87|108.58|105.78|108.85|106.05|108.49|105.69|0
1660611000000|2022-08-16 00:50:00|108.67|105.87|108.67|105.87|108.76|105.96|108.58|105.78|0
1660611300000|2022-08-16 00:55:00|108.76|105.96|108.39|105.59|108.76|105.96|108.3|105.5|0
1660611600000|2022-08-16 01:00:00|108.48|105.68|108.48|105.68|108.85|106.05|108.48|105.68|0
1660611900000|2022-08-16 01:05:00|108.57|105.77|108.48|105.68|109.03|106.23|108.43|105.63|0
1660612200000|2022-08-16 01:10:00|108.66|105.86|108.57|105.77|108.84|106.04|108.48|105.68|0
1660612500000|2022-08-16 01:15:00|108.66|105.86|107.84|105.04|108.7|105.9|107.84|105.04|0
1660612800000|2022-08-16 01:20:00|107.98|105.18|106.85|104.05|108.11|105.31|106.85|104.05|0
1660613100000|2022-08-16 01:25:00|106.94|104.14|107.21|104.41|107.21|104.41|106.85|104.05|0
1660613400000|2022-08-16 01:30:00|107.39|104.59|108.33|105.53|108.56|105.76|107.12|104.32|0
1660613700000|2022-08-16 01:35:00|108.38|105.58|108.37|105.57|108.38|105.58|107.97|105.17|0
1660614000000|2022-08-16 01:40:00|108.28|105.48|108.14|105.34|108.65|105.85|108.01|105.21|0
1660614300000|2022-08-16 01:45:00|108.19|105.39|108.55|105.75|108.82|106.02|108.19|105.39|0
1660614600000|2022-08-16 01:50:00|108.46|105.66|108.55|105.75|108.73|105.93|108.46|105.66|0
1660614900000|2022-08-16 01:55:00|108.64|105.84|108.91|106.11|109|106.2|108.55|105.75|0
1660615200000|2022-08-16 02:00:00|108.73|105.93|109.36|106.56|109.36|106.56|108.64|105.84|0
1660615500000|2022-08-16 02:05:00|109.45|106.65|109.81|107.01|110.18|107.38|109.27|106.47|0
1660615800000|2022-08-16 02:10:00|109.91|107.11|109.63|106.83|109.91|107.11|109.54|106.74|0
1660616100000|2022-08-16 02:15:00|109.54|106.74|109.72|106.92|109.72|106.92|109.45|106.65|0
1660616400000|2022-08-16 02:20:00|109.63|106.83|109.35|106.55|109.63|106.83|109.26|106.46|0
1660616700000|2022-08-16 02:25:00|109.44|106.64|109.44|106.64|109.62|106.82|109.35|106.55|0
1660617000000|2022-08-16 02:30:00|109.53|106.73|109.62|106.82|109.71|106.91|109.44|106.64|0
1660617300000|2022-08-16 02:35:00|109.66|106.86|109.16|106.36|109.8|107|108.98|106.18|0
1660617600000|2022-08-16 02:40:00|109.21|106.41|109.34|106.54|109.43|106.63|109.16|106.36|0
1660617900000|2022-08-16 02:45:00|109.43|106.63|110.07|107.27|110.16|107.36|109.29|106.49|0
1660618200000|2022-08-16 02:50:00|110.16|107.36|110.71|107.91|111.45|108.65|110.16|107.36|0
1660618500000|2022-08-16 02:55:00|110.62|107.82|110.71|107.91|110.71|107.91|110.34|107.54|0
1660618800000|2022-08-16 03:00:00|110.61|107.81|110.43|107.63|110.71|107.91|110.34|107.54|0
1660619100000|2022-08-16 03:05:00|110.52|107.72|110.52|107.72|110.61|107.81|110.34|107.54|0
1660619400000|2022-08-16 03:10:00|110.43|107.63|109.97|107.17|110.43|107.63|109.97|107.17|0
1660619700000|2022-08-16 03:15:00|110.01|107.21|109.42|106.62|110.06|107.26|109.42|106.62|0
1660620000000|2022-08-16 03:20:00|109.51|106.71|109.69|106.89|109.69|106.89|109.41|106.61|0
1660620300000|2022-08-16 03:25:00|109.64|106.84|109.68|106.88|109.87|107.07|109.59|106.79|0
1660620600000|2022-08-16 03:30:00|109.78|106.98|109.59|106.79|109.87|107.07|109.59|106.79|0
1660620900000|2022-08-16 03:35:00|109.5|106.7|109.31|106.51|109.5|106.7|109.31|106.51|0
1660621200000|2022-08-16 03:40:00|109.22|106.42|108.86|106.06|109.59|106.79|108.77|105.97|0
1660621500000|2022-08-16 03:45:00|108.77|105.97|108.95|106.15|109.04|106.24|108.77|105.97|0
1660621800000|2022-08-16 03:50:00|109.04|106.24|109.22|106.42|109.31|106.51|109.04|106.24|0
1660622100000|2022-08-16 03:55:00|109.13|106.33|109.03|106.23|109.21|106.41|109.03|106.23|0
1660622400000|2022-08-16 04:00:00|109.12|106.32|109.3|106.5|109.3|106.5|109.03|106.23|0
1660622700000|2022-08-16 04:05:00|109.21|106.41|108.94|106.14|109.48|106.68|108.94|106.14|0
1660623000000|2022-08-16 04:10:00|109.03|106.23|109.02|106.22|109.12|106.32|109.02|106.22|0
1660623300000|2022-08-16 04:15:00|109.21|106.41|109.02|106.22|109.21|106.41|109.02|106.22|0
1660623600000|2022-08-16 04:20:00|108.93|106.13|108.93|106.13|109.02|106.22|108.84|106.04|0
1660623900000|2022-08-16 04:25:00|109.02|106.22|109.02|106.22|109.11|106.31|108.93|106.13|0
1660624200000|2022-08-16 04:30:00|108.93|106.13|109.2|106.4|109.2|106.4|108.92|106.12|0
1660624500000|2022-08-16 04:35:00|109.11|106.31|109.38|106.58|109.38|106.58|109.1|106.3|0
1660624800000|2022-08-16 04:40:00|109.33|106.53|109.47|106.67|109.47|106.67|109.28|106.48|0
1660625100000|2022-08-16 04:45:00|109.46|106.66|109.46|106.66|109.56|106.76|109.37|106.57|0
1660625400000|2022-08-16 04:50:00|109.55|106.75|109.64|106.84|109.65|106.85|109.46|106.66|0
1660625700000|2022-08-16 04:55:00|109.55|106.75|109.55|106.75|109.78|106.98|109.46|106.66|0
1660626000000|2022-08-16 05:00:00|109.64|106.84|109.27|106.47|109.68|106.88|109.27|106.47|0
1660626300000|2022-08-16 05:05:00|109.23|106.43|108.91|106.11|109.23|106.43|108.64|105.84|0
1660626600000|2022-08-16 05:10:00|108.82|106.02|108.45|105.65|108.82|106.02|108.36|105.56|0
1660626900000|2022-08-16 05:15:00|108.54|105.74|108.58|105.78|108.58|105.78|108.18|105.38|0
1660627200000|2022-08-16 05:20:00|108.63|105.83|108.17|105.37|108.67|105.87|108.17|105.37|0
1660627500000|2022-08-16 05:25:00|108.26|105.46|108.26|105.46|108.45|105.65|108.08|105.28|0
1660627800000|2022-08-16 05:30:00|108.17|105.37|108.53|105.73|108.53|105.73|108.17|105.37|0
1660628100000|2022-08-16 05:35:00|108.44|105.64|108.62|105.82|108.8|106|108.35|105.55|0
1660628400000|2022-08-16 05:40:00|108.71|105.91|109.07|106.27|109.07|106.27|108.71|105.91|0
1660628700000|2022-08-16 05:45:00|108.98|106.18|108.98|106.18|109.07|106.27|108.89|106.09|0
1660629000000|2022-08-16 05:50:00|109.07|106.27|109.25|106.45|109.34|106.54|109.07|106.27|0
1660629300000|2022-08-16 05:55:00|109.34|106.54|109.79|106.99|109.98|107.18|109.16|106.36|0
1660629600000|2022-08-16 06:00:00|109.7|106.9|109.33|106.53|109.79|106.99|108.97|106.17|0
1660629900000|2022-08-16 06:05:00|109.24|106.44|108.88|106.08|109.24|106.44|108.88|106.08|0
1660630200000|2022-08-16 06:10:00|108.79|105.99|108.42|105.62|108.79|105.99|108.15|105.35|0
1660630500000|2022-08-16 06:15:00|108.33|105.53|108.42|105.62|108.51|105.71|108.24|105.44|0
1660630800000|2022-08-16 06:20:00|108.37|105.57|107.87|105.07|108.51|105.71|107.82|105.02|0
1660631100000|2022-08-16 06:25:00|107.82|105.02|107.73|104.93|107.91|105.11|107.46|104.66|0
1660631400000|2022-08-16 06:30:00|107.64|104.84|107.28|104.48|107.73|104.93|107.01|104.21|0
1660631700000|2022-08-16 06:35:00|107.37|104.57|107.37|104.57|107.37|104.57|107.01|104.21|0
1660632000000|2022-08-16 06:40:00|107.28|104.48|107.45|104.65|107.64|104.84|107.09|104.29|0
1660632300000|2022-08-16 06:45:00|107.36|104.56|107.63|104.83|107.63|104.83|107.22|104.42|0
1660632600000|2022-08-16 06:50:00|107.58|104.78|107.54|104.74|107.81|105.01|107.45|104.65|0
1660632900000|2022-08-16 06:55:00|107.63|104.83|106.82|104.02|107.63|104.83|106.82|104.02|0
1660633200000|2022-08-16 07:00:00|106.91|104.11|106.5|103.7|106.91|104.11|105.83|103.03|0
1660633500000|2022-08-16 07:05:00|106.34|103.94|105.36|102.96|106.61|104.21|105.27|102.87|0
1660633800000|2022-08-16 07:10:00|105.27|102.87|105.62|103.22|105.8|103.4|105.27|102.87|0
1660634100000|2022-08-16 07:15:00|105.71|103.31|105.62|103.22|105.8|103.4|105.27|102.87|0
1660634400000|2022-08-16 07:20:00|105.71|103.31|105.98|103.58|106.43|104.03|105.53|103.13|0
1660634700000|2022-08-16 07:25:00|106.07|103.67|106.06|103.66|106.24|103.84|105.89|103.49|0
1660635000000|2022-08-16 07:30:00|106.15|103.75|106.87|104.47|106.91|104.51|106.06|103.66|0
1660635300000|2022-08-16 07:35:00|106.78|104.38|106.33|103.93|106.87|104.47|106.15|103.75|0
1660635600000|2022-08-16 07:40:00|106.24|103.84|105.7|103.3|106.24|103.84|105.52|103.12|0
1660635900000|2022-08-16 07:45:00|105.65|103.25|106.95|104.55|106.95|104.55|105.65|103.25|0
1660636200000|2022-08-16 07:50:00|106.86|104.46|107.31|104.91|107.49|105.09|106.86|104.46|0
1660636500000|2022-08-16 07:55:00|107.4|105|108.03|105.63|108.12|105.72|107.17|104.77|0
1660636800000|2022-08-16 08:00:00|108.12|105.72|107.89|105.49|108.3|105.9|107.67|105.27|0
1660637100000|2022-08-16 08:05:00|107.85|105.45|108.66|106.26|108.84|106.44|107.3|104.9|0
1660637400000|2022-08-16 08:10:00|108.84|106.44|108.66|106.26|109.12|106.72|108.48|106.08|0
1660637700000|2022-08-16 08:15:00|108.61|106.21|108.2|105.8|108.75|106.35|108.11|105.71|0
1660638000000|2022-08-16 08:20:00|108.11|105.71|108.56|106.16|108.56|106.16|107.93|105.53|0
1660638300000|2022-08-16 08:25:00|108.65|106.25|108.92|106.52|109.47|107.07|108.65|106.25|0
1660638600000|2022-08-16 08:30:00|109.11|106.71|109.01|106.61|109.11|106.71|108.56|106.16|0
1660638900000|2022-08-16 08:35:00|108.83|106.43|110.02|107.62|110.11|107.71|108.83|106.43|0
1660639200000|2022-08-16 08:40:00|109.93|107.53|109.47|107.07|110.24|107.84|109.28|106.88|0
1660639500000|2022-08-16 08:45:00|109.37|106.97|108.69|106.29|109.37|106.97|108.64|106.24|0
1660639800000|2022-08-16 08:50:00|108.64|106.24|108.82|106.42|109.37|106.97|108.64|106.24|0
1660640100000|2022-08-16 08:55:00|108.77|106.37|109|106.6|109|106.6|108.64|106.24|0
1660640400000|2022-08-16 09:00:00|109.04|106.64|107.95|105.55|109.23|106.83|107.91|105.51|0
1660640700000|2022-08-16 09:05:00|108|105.6|107.45|105.05|108.36|105.96|107.36|104.96|0
1660641000000|2022-08-16 09:10:00|107.36|104.96|107.18|104.78|107.54|105.14|107|104.6|0
1660641300000|2022-08-16 09:15:00|107.09|104.69|107.36|104.96|107.72|105.32|107|104.6|0
1660641600000|2022-08-16 09:20:00|107.27|104.87|107.27|104.87|107.63|105.23|107.09|104.69|0
1660641900000|2022-08-16 09:25:00|107.45|105.05|107.35|104.95|107.99|105.59|107.35|104.95|0
1660642200000|2022-08-16 09:30:00|107.44|105.04|106.54|104.14|107.53|105.13|106.36|103.96|0
1660642500000|2022-08-16 09:35:00|106.72|104.32|106.81|104.41|106.9|104.5|106.27|103.87|0
1660642800000|2022-08-16 09:40:00|106.85|104.45|106.99|104.59|107.17|104.77|106.45|104.05|0
1660643100000|2022-08-16 09:45:00|107.08|104.68|107.16|104.76|107.16|104.76|106.89|104.49|0
1660643400000|2022-08-16 09:50:00|107.12|104.72|107.34|104.94|107.48|105.08|106.89|104.49|0
1660643700000|2022-08-16 09:55:00|107.43|105.03|107.61|105.21|107.61|105.21|107.16|104.76|0
1660644000000|2022-08-16 10:00:00|107.52|105.12|107.43|105.03|107.52|105.12|106.93|104.53|0
1660644300000|2022-08-16 10:05:00|107.52|105.12|107.06|104.66|107.61|105.21|107.06|104.66|0
1660644600000|2022-08-16 10:10:00|106.97|104.57|106.43|104.03|107.2|104.8|106.25|103.85|0
1660644900000|2022-08-16 10:15:00|106.34|103.94|106.52|104.12|106.88|104.48|105.98|103.58|0
1660645200000|2022-08-16 10:20:00|106.79|104.39|107.33|104.93|107.42|105.02|106.7|104.3|0
1660645500000|2022-08-16 10:25:00|107.42|105.02|106.69|104.29|107.51|105.11|106.69|104.29|0
1660645800000|2022-08-16 10:30:00|106.78|104.38|106.78|104.38|107.05|104.65|106.51|104.11|0
1660646100000|2022-08-16 10:35:00|106.73|104.33|106.51|104.11|106.78|104.38|106.15|103.75|0
1660646400000|2022-08-16 10:40:00|106.55|104.15|106.42|104.02|106.6|104.2|105.79|103.39|0
1660646700000|2022-08-16 10:45:00|106.24|103.84|106.24|103.84|106.6|104.2|106.15|103.75|0
1660647000000|2022-08-16 10:50:00|106.32|103.92|106.68|104.28|106.72|104.32|106.23|103.83|0
1660647300000|2022-08-16 10:55:00|106.63|104.23|106.54|104.14|106.95|104.55|106.41|104.01|0
1660647600000|2022-08-16 11:00:00|106.5|104.1|107.31|104.91|107.4|105|105.96|103.56|0
1660647900000|2022-08-16 11:05:00|107.22|104.82|107.94|105.54|108.03|105.63|107.17|104.77|0
1660648200000|2022-08-16 11:10:00|107.85|105.45|108.03|105.63|108.3|105.9|107.85|105.45|0
1660648500000|2022-08-16 11:15:00|107.94|105.54|108.11|105.71|108.16|105.76|107.84|105.44|0
1660648800000|2022-08-16 11:20:00|108.07|105.67|108.2|105.8|108.48|106.08|108.07|105.67|0
1660649100000|2022-08-16 11:25:00|107.93|105.53|108.84|106.44|108.88|106.48|107.93|105.53|0
1660649400000|2022-08-16 11:30:00|108.88|106.48|108.93|106.53|109.02|106.62|108.52|106.12|0
1660649700000|2022-08-16 11:35:00|108.83|106.43|109.11|106.71|109.29|106.89|108.83|106.43|0
1660650000000|2022-08-16 11:40:00|108.92|106.52|108.78|106.38|108.92|106.52|108.29|105.89|0
1660650300000|2022-08-16 11:45:00|108.74|106.34|108.46|106.06|108.83|106.43|108.46|106.06|0
1660650600000|2022-08-16 11:50:00|108.55|106.15|108.82|106.42|108.92|106.52|108.37|105.97|0
1660650900000|2022-08-16 11:55:00|108.92|106.52|108.73|106.33|109.01|106.61|108.64|106.24|0
1660651200000|2022-08-16 12:00:00|108.64|106.24|108.36|105.96|108.73|106.33|108.05|105.65|0
1660651500000|2022-08-16 12:05:00|108.46|106.06|108.45|106.05|108.46|106.06|108.18|105.78|0
1660651800000|2022-08-16 12:10:00|108.64|106.24|109.18|106.78|109.55|107.15|108.54|106.14|0
1660652100000|2022-08-16 12:15:00|109.27|106.87|109.18|106.78|109.64|107.24|109.09|106.69|0
1660652400000|2022-08-16 12:20:00|109.09|106.69|108.45|106.05|109.18|106.78|108.36|105.96|0
1660652700000|2022-08-16 12:25:00|108.49|106.09|108.53|106.13|108.54|106.14|108.17|105.77|0
1660653000000|2022-08-16 12:30:00|108.58|106.18|107.44|105.04|108.72|106.32|106.9|104.5|0
1660653300000|2022-08-16 12:35:00|107.4|105|107.17|104.77|107.71|105.31|107.17|104.77|0
1660653600000|2022-08-16 12:40:00|107.21|104.81|107.08|104.68|107.35|104.95|106.63|104.23|0
1660653900000|2022-08-16 12:45:00|106.99|104.59|107.2|104.8|107.2|104.8|106|103.6|0
1660654200000|2022-08-16 12:50:00|107.11|104.71|106.34|103.94|107.2|104.8|105.59|103.19|0
1660654500000|2022-08-16 12:55:00|106.21|103.81|106.92|104.52|107.01|104.61|106.12|103.72|0
1660654800000|2022-08-16 13:00:00|107.01|104.61|107.28|104.88|107.37|104.97|106.65|104.25|0
1660655100000|2022-08-16 13:05:00|107.37|104.97|107.46|105.06|107.46|105.06|106.74|104.34|0
1660655400000|2022-08-16 13:10:00|107.28|104.88|107.23|104.83|107.37|104.97|106.65|104.25|0
1660655700000|2022-08-16 13:15:00|107.28|104.88|107|104.6|107.54|105.14|106.56|104.16|0
1660656000000|2022-08-16 13:20:00|106.91|104.51|106.46|104.06|107.05|104.65|106.2|103.8|0
1660656300000|2022-08-16 13:25:00|106.37|103.97|106.46|104.06|106.91|104.51|106.19|103.79|0
1660656600000|2022-08-16 13:30:00|106.55|104.15|109.07|106.67|109.9|107.5|106.55|104.15|0
1660656900000|2022-08-16 13:35:00|109.12|106.72|109.44|107.04|110.54|108.14|108.44|106.04|0
1660657200000|2022-08-16 13:40:00|109.35|106.95|108.62|106.22|109.8|107.4|108.34|105.94|0
1660657500000|2022-08-16 13:45:00|108.53|106.13|107.62|105.22|109.52|107.12|107.44|105.04|0
1660657800000|2022-08-16 13:50:00|107.35|104.95|108.16|105.76|108.52|106.12|106.81|104.41|0
1660658100000|2022-08-16 13:55:00|108.07|105.67|109.24|106.84|109.98|107.58|107.98|105.58|0
1660658400000|2022-08-16 14:00:00|109.06|106.66|107.43|105.03|109.2|106.8|105.82|103.42|0
1660658700000|2022-08-16 14:05:00|107.34|104.94|107.7|105.3|108.33|105.93|106.89|104.49|0
1660659000000|2022-08-16 14:10:00|107.61|105.21|109.35|106.95|110.45|108.05|107.52|105.12|0
1660659300000|2022-08-16 14:15:00|109.26|106.86|107.55|105.15|109.26|106.86|105.9|103.5|0
1660659600000|2022-08-16 14:20:00|107.46|105.06|108|105.6|108.63|106.23|107.19|104.79|0
1660659900000|2022-08-16 14:25:00|107.81|105.41|106.55|104.15|107.81|105.41|106.19|103.79|0
1660660200000|2022-08-16 14:30:00|106.46|104.06|103.71|101.31|106.46|104.06|103.44|101.04|0
1660660500000|2022-08-16 14:35:00|103.62|101.22|105.01|102.61|105.9|103.5|102.9|100.5|0
1660660800000|2022-08-16 14:40:00|105.1|102.7|107.06|104.66|107.33|104.93|104.74|102.34|0
1660661100000|2022-08-16 14:45:00|107.15|104.75|107.68|105.28|107.86|105.46|106.52|104.12|0
1660661400000|2022-08-16 14:50:00|107.59|105.19|107.59|105.19|108.4|106|107.32|104.92|0
1660661700000|2022-08-16 14:55:00|107.68|105.28|106.51|104.11|107.86|105.46|106.07|103.67|0
1660662000000|2022-08-16 15:00:00|106.42|104.02|106.51|104.11|107.86|105.46|106.33|103.93|0
1660662300000|2022-08-16 15:05:00|106.42|104.02|107.31|104.91|108.3|105.9|106.42|104.02|0
1660662600000|2022-08-16 15:10:00|107.4|105|110.58|108.18|110.67|108.27|107.4|105|0
1660662900000|2022-08-16 15:15:00|110.67|108.27|112.28|109.88|113.52|111.12|110.48|108.08|0
1660663200000|2022-08-16 15:20:00|112.38|109.98|110.38|107.98|112.38|109.98|110.29|107.89|0
1660663500000|2022-08-16 15:25:00|110.29|107.89|111.58|109.18|111.95|109.55|110.11|107.71|0
1660663800000|2022-08-16 15:30:00|111.49|109.09|112.23|109.83|113.44|111.04|111.12|108.72|0
1660664100000|2022-08-16 15:35:00|112.13|109.73|112.87|110.47|112.97|110.57|111.95|109.55|0
1660664400000|2022-08-16 15:40:00|113.06|110.66|112.97|110.57|113.15|110.75|112.22|109.82|0
1660664700000|2022-08-16 15:45:00|112.92|110.52|113.54|111.14|114.77|112.37|112.5|110.1|0
1660665000000|2022-08-16 15:50:00|113.64|111.24|115.14|112.74|115.14|112.74|113.45|111.05|0
1660665300000|2022-08-16 15:55:00|115.04|112.64|115.51|113.11|116.18|113.78|114.57|112.17|0
1660665600000|2022-08-16 16:00:00|115.42|113.02|114.85|112.45|115.61|113.21|114.76|112.36|0
1660665900000|2022-08-16 16:05:00|115.04|112.64|114.56|112.16|115.42|113.02|114.47|112.07|0
1660666200000|2022-08-16 16:10:00|114.66|112.26|115.7|113.3|115.79|113.39|114.66|112.26|0
1660666500000|2022-08-16 16:15:00|115.6|113.2|116.55|114.15|116.74|114.34|115.6|113.2|0
1660666800000|2022-08-16 16:20:00|116.36|113.96|115.97|113.57|116.36|113.96|115.31|112.91|0
1660667100000|2022-08-16 16:25:00|115.88|113.48|114.84|112.44|115.97|113.57|114.74|112.34|0
1660667400000|2022-08-16 16:30:00|114.74|112.34|115.21|112.81|115.78|113.38|114.65|112.25|0
1660667700000|2022-08-16 16:35:00|115.31|112.91|115.02|112.62|115.68|113.28|114.93|112.53|0
1660668000000|2022-08-16 16:40:00|114.93|112.53|113.8|111.4|115.21|112.81|113.61|111.21|0
1660668300000|2022-08-16 16:45:00|113.7|111.3|113.89|111.49|114.17|111.77|113.51|111.11|0
1660668600000|2022-08-16 16:50:00|113.98|111.58|113.5|111.1|114.17|111.77|113.42|111.02|0
1660668900000|2022-08-16 16:55:00|113.55|111.15|113.74|111.34|114.02|111.62|113.36|110.96|0
1660669200000|2022-08-16 17:00:00|113.83|111.43|114.11|111.71|114.11|111.71|113.27|110.87|0
1660669500000|2022-08-16 17:05:00|114.02|111.62|115.43|113.03|115.43|113.03|113.92|111.52|0
1660669800000|2022-08-16 17:10:00|115.33|112.93|115.33|112.93|115.71|113.31|115.05|112.65|0
1660670100000|2022-08-16 17:15:00|115.24|112.84|115.33|112.93|115.9|113.5|115.24|112.84|0
1660670400000|2022-08-16 17:20:00|115.24|112.84|116.09|113.69|116.18|113.78|115.04|112.64|0
1660670700000|2022-08-16 17:25:00|116.18|113.78|115.61|113.21|116.28|113.88|115.51|113.11|0
1660671000000|2022-08-16 17:30:00|115.7|113.3|116.08|113.68|116.08|113.68|115.32|112.92|0
1660671300000|2022-08-16 17:35:00|115.99|113.59|117.51|115.11|117.7|115.3|115.89|113.49|0
1660671600000|2022-08-16 17:40:00|117.61|115.21|117.22|114.82|117.61|115.21|117.03|114.63|0
1660671900000|2022-08-16 17:45:00|117.32|114.92|117.6|115.2|117.65|115.25|117.22|114.82|0
1660672200000|2022-08-16 17:50:00|117.51|115.11|117.98|115.58|118.27|115.87|117.41|115.01|0
1660672500000|2022-08-16 17:55:00|117.89|115.49|118.17|115.77|118.56|116.16|117.5|115.1|0
1660672800000|2022-08-16 18:00:00|118.08|115.68|118.46|116.06|119.23|116.83|117.69|115.29|0
1660673100000|2022-08-16 18:05:00|118.56|116.16|120.1|117.7|120.1|117.7|118.56|116.16|0
1660673400000|2022-08-16 18:10:00|120.01|117.61|120.2|117.8|120.98|118.58|120.01|117.61|0
1660673700000|2022-08-16 18:15:00|120.3|117.9|121.24|118.84|122.6|120.2|120.2|117.8|0
1660674000000|2022-08-16 18:20:00|121.34|118.94|120.75|118.35|121.53|119.13|120.55|118.15|0
1660674300000|2022-08-16 18:25:00|120.85|118.45|119.97|117.57|120.94|118.54|119.29|116.89|0
1660674600000|2022-08-16 18:30:00|119.87|117.47|117.75|115.35|119.97|117.57|117.75|115.35|0
1660674900000|2022-08-16 18:35:00|117.56|115.16|113.68|111.28|117.85|115.45|113.49|111.09|0
1660675200000|2022-08-16 18:40:00|113.87|111.47|112.37|109.97|114.05|111.65|111.63|109.23|0
1660675500000|2022-08-16 18:45:00|112.14|109.74|109.94|107.06|112.14|109.74|108.67|105.79|0
1660675800000|2022-08-16 18:50:00|110.03|107.15|110.2|107.32|110.84|107.96|107.03|104.15|0
1660676100000|2022-08-16 18:55:00|110.1|107.22|112.22|109.34|112.59|109.71|110.1|107.22|0
1660676400000|2022-08-16 19:00:00|111.94|109.06|109.83|106.95|111.94|109.06|109.55|106.67|0
1660676700000|2022-08-16 19:05:00|109.92|107.04|111.29|108.41|112.12|109.24|109.83|106.95|0
1660677000000|2022-08-16 19:10:00|111.01|108.13|111.38|108.5|111.47|108.59|110.37|107.49|0
1660677300000|2022-08-16 19:15:00|111.29|108.41|112.11|109.23|112.11|109.23|110.46|107.58|0
1660677600000|2022-08-16 19:20:00|112.02|109.14|113.04|110.16|113.13|110.25|111.28|108.4|0
1660677900000|2022-08-16 19:25:00|113.13|110.25|113.69|110.81|114.16|111.28|112.76|109.88|0
1660678200000|2022-08-16 19:30:00|113.78|110.9|114.72|111.84|115|112.12|113.6|110.72|0
1660678500000|2022-08-16 19:35:00|114.81|111.93|114.01|111.61|115.09|112.26|113.96|111.18|0
1660678800000|2022-08-16 19:40:00|114.1|111.7|112.71|110.31|114.89|112.49|112.53|110.13|0
1660679100000|2022-08-16 19:45:00|112.62|110.22|114.87|112.47|115.25|112.85|112.62|110.22|0
1660679400000|2022-08-16 19:50:00|115.16|112.76|113.65|111.25|115.25|112.85|113.46|111.06|0
1660679700000|2022-08-16 19:55:00|113.83|111.43|112.61|110.21|113.83|111.43|112.15|109.75|0
1660680000000|2022-08-16 20:00:00|112.52|110.12|111.68|109.28|112.52|110.12|111.4|109|0
1660680300000|2022-08-16 20:05:00|111.59|109.19|111.58|109.18|111.96|109.56|111.58|109.18|0
1660680600000|2022-08-16 20:10:00|111.68|109.28|111.21|108.81|111.86|109.46|111.21|108.81|0
1660680900000|2022-08-16 20:15:00|111.32|108.52|111.59|108.79|111.69|108.89|111.08|108.28|0
1660681200000|2022-08-16 20:20:00|111.69|108.89|111.68|108.88|111.78|108.98|111.59|108.79|0
1660681500000|2022-08-16 20:25:00|111.59|108.79|111.4|108.6|111.68|108.88|111.4|108.6|0
1660681800000|2022-08-16 20:30:00|111.5|108.7|111.96|109.16|111.96|109.16|111.5|108.7|0
1660682100000|2022-08-16 20:35:00|112.05|109.25|112.61|109.81|112.7|109.9|112.05|109.25|0
1660682400000|2022-08-16 20:40:00|112.7|109.9|112.7|109.9|112.7|109.9|112.6|109.8|0
1660682700000|2022-08-16 20:45:00|112.79|109.99|113.16|110.36|113.26|110.46|112.79|109.99|0
1660683000000|2022-08-16 20:50:00|113.21|110.41|114|111.2|114|111.2|113.21|110.41|0
1660683300000|2022-08-16 20:55:00|114.1|111.3|113.98|111.18|114.1|111.3|113.95|111.15|0
1660683600000|2022-08-16 21:00:00|113.85|111.05|113.89|111.09|113.89|111.09|113.81|111.01|0
1660683900000|2022-08-16 21:05:00|113.88|111.08|113.8|111|113.88|111.08|113.79|110.99|0
1660684200000|2022-08-16 21:10:00|113.82|111.02|113.78|110.98|113.83|111.03|113.78|110.98|0
1660684500000|2022-08-16 21:15:00|113.75|110.95|113.54|110.74|113.75|110.95|113.45|110.65|0
1660684800000|2022-08-16 21:20:00|113.59|110.79|113.58|110.78|113.63|110.83|113.58|110.78|0
1660685100000|2022-08-16 21:25:00|113.63|110.83|113.71|110.91|113.72|110.92|113.63|110.83|0
1660685400000|2022-08-16 21:30:00|113.72|110.92|113.71|110.91|113.72|110.92|113.71|110.91|0
1660685700000|2022-08-16 21:35:00|113.82|111.02|113.67|110.87|113.82|111.02|113.6|110.8|0
1660686000000|2022-08-16 21:40:00|113.68|110.88|113.78|110.98|113.79|110.99|113.65|110.85|0
1660686300000|2022-08-16 21:45:00|113.73|110.93|113.79|110.99|113.83|111.03|113.73|110.93|0
1660686600000|2022-08-16 21:50:00|113.78|110.98|113.76|110.96|113.78|110.98|113.76|110.96|0
1660686900000|2022-08-16 21:55:00|113.77|110.97|113.74|110.94|113.78|110.98|113.74|110.94|0
1660687200000|2022-08-16 22:00:00|113.55|110.75|112.47|109.67|113.55|110.75|112.42|109.62|0
1660687500000|2022-08-16 22:05:00|112.56|109.76|112.28|109.48|112.66|109.86|112.1|109.3|0
1660687800000|2022-08-16 22:10:00|112.33|109.53|112.65|109.85|112.65|109.85|112.28|109.48|0
1660688100000|2022-08-16 22:15:00|112.56|109.76|112.18|109.38|112.56|109.76|112.04|109.24|0
1660688400000|2022-08-16 22:20:00|112.28|109.48|112.41|109.61|112.74|109.94|112.28|109.48|0
1660688700000|2022-08-16 22:25:00|112.37|109.57|112.55|109.75|112.55|109.75|112.18|109.38|0
1660689000000|2022-08-16 22:30:00|112.69|109.89|112.41|109.61|112.69|109.89|112.36|109.56|0
1660689300000|2022-08-16 22:35:00|112.36|109.56|112.55|109.75|112.55|109.75|112.08|109.28|0
1660689600000|2022-08-16 22:40:00|112.73|109.93|112.73|109.93|112.92|110.12|112.45|109.65|0
1660689900000|2022-08-16 22:45:00|112.68|109.88|112.26|109.46|112.68|109.88|112.21|109.41|0
1660690200000|2022-08-16 22:50:00|112.36|109.56|112.63|109.83|112.63|109.83|112.26|109.46|0
1660690500000|2022-08-16 22:55:00|112.54|109.74|112.4|109.6|112.54|109.74|112.4|109.6|0
1660690800000|2022-08-16 23:00:00|112.35|109.55|112.35|109.55|112.58|109.78|112.26|109.46|0
1660691100000|2022-08-16 23:05:00|112.26|109.46|112.07|109.27|112.26|109.46|111.79|108.99|0
1660691400000|2022-08-16 23:10:00|112.16|109.36|112.25|109.45|112.35|109.55|112.11|109.31|0
1660691700000|2022-08-16 23:15:00|112.16|109.36|111.88|109.08|112.44|109.64|111.88|109.08|0
1660692000000|2022-08-16 23:20:00|112.06|109.26|111.87|109.07|112.15|109.35|111.69|108.89|0
1660692300000|2022-08-16 23:25:00|111.82|109.02|111.59|108.79|111.87|109.07|111.59|108.79|0
1660692600000|2022-08-16 23:30:00|111.69|108.89|111.59|108.79|111.78|108.98|111.5|108.7|0
1660692900000|2022-08-16 23:35:00|111.5|108.7|111.77|108.97|111.87|109.07|111.5|108.7|0
1660693200000|2022-08-16 23:40:00|111.87|109.07|111.68|108.88|111.87|109.07|111.59|108.79|0
1660693500000|2022-08-16 23:45:00|111.77|108.97|112.14|109.34|112.33|109.53|111.68|108.88|0
1660693800000|2022-08-16 23:50:00|112.18|109.38|112.79|109.99|112.79|109.99|111.95|109.15|0
1660694100000|2022-08-16 23:55:00|112.88|110.08|112.79|109.99|113.35|110.55|112.79|109.99|0
1660694400000|2022-08-17 00:00:00|112.88|110.08|112.41|109.61|113.26|110.46|112.04|109.24|0
1660694700000|2022-08-17 00:05:00|112.51|109.71|113.16|110.36|113.16|110.36|112.51|109.71|0
1660695000000|2022-08-17 00:10:00|113.11|110.31|114|111.2|114.09|111.29|113.06|110.26|0
1660695300000|2022-08-17 00:15:00|114.09|111.29|114.56|111.76|114.66|111.86|114|111.2|0
1660695600000|2022-08-17 00:20:00|114.66|111.86|113.9|111.1|114.75|111.95|113.62|110.82|0
1660695900000|2022-08-17 00:25:00|113.81|111.01|112.82|110.02|113.81|111.01|112.77|109.97|0
1660696200000|2022-08-17 00:30:00|112.87|110.07|113.33|110.53|113.52|110.72|112.59|109.79|0
1660696500000|2022-08-17 00:35:00|113.43|110.63|112.77|109.97|113.43|110.63|112.67|109.87|0
1660696800000|2022-08-17 00:40:00|112.86|110.06|112.39|109.59|112.86|110.06|112.39|109.59|0
1660697100000|2022-08-17 00:45:00|112.44|109.64|112.95|110.15|113|110.2|112.3|109.5|0
1660697400000|2022-08-17 00:50:00|113.04|110.24|112.95|110.15|113.04|110.24|112.85|110.05|0
1660697700000|2022-08-17 00:55:00|113.04|110.24|113.13|110.33|113.32|110.52|112.95|110.15|0
1660698000000|2022-08-17 01:00:00|113.08|110.28|112.29|109.49|113.13|110.33|112.01|109.21|0
1660698300000|2022-08-17 01:05:00|112.24|109.44|112.29|109.49|112.38|109.58|112.1|109.3|0
1660698600000|2022-08-17 01:10:00|112.24|109.44|112.75|109.95|112.94|110.14|112.19|109.39|0
1660698900000|2022-08-17 01:15:00|112.84|110.04|112.65|109.85|113.03|110.23|112.47|109.67|0
1660699200000|2022-08-17 01:20:00|112.61|109.81|112.56|109.76|112.75|109.95|112.47|109.67|0
1660699500000|2022-08-17 01:25:00|112.65|109.85|112.37|109.57|112.75|109.95|112.04|109.24|0
1660699800000|2022-08-17 01:30:00|112.46|109.66|112.65|109.85|112.83|110.03|112.28|109.48|0
1660700100000|2022-08-17 01:35:00|112.69|109.89|111.9|109.1|112.74|109.94|111.71|108.91|0
1660700400000|2022-08-17 01:40:00|111.81|109.01|111.9|109.1|112.27|109.47|111.81|109.01|0
1660700700000|2022-08-17 01:45:00|111.99|109.19|111.99|109.19|112.18|109.38|111.62|108.82|0
1660701000000|2022-08-17 01:50:00|112.08|109.28|112.73|109.93|112.73|109.93|111.99|109.19|0
1660701300000|2022-08-17 01:55:00|112.82|110.02|112.92|110.12|113.1|110.3|112.45|109.65|0
1660701600000|2022-08-17 02:00:00|113.01|110.21|112.73|109.93|113.05|110.25|112.54|109.74|0
1660701900000|2022-08-17 02:05:00|112.68|109.88|112.54|109.74|112.86|110.06|112.26|109.46|0
1660702200000|2022-08-17 02:10:00|112.44|109.64|112.25|109.45|112.63|109.83|112.07|109.27|0
1660702500000|2022-08-17 02:15:00|112.21|109.41|112.58|109.78|112.63|109.83|112.16|109.36|0
1660702800000|2022-08-17 02:20:00|112.53|109.73|112.34|109.54|112.76|109.96|112.34|109.54|0
1660703100000|2022-08-17 02:25:00|112.25|109.45|112.53|109.73|112.62|109.82|112.16|109.36|0
1660703400000|2022-08-17 02:30:00|112.62|109.82|113.27|110.47|113.27|110.47|112.57|109.77|0
1660703700000|2022-08-17 02:35:00|113.18|110.38|112.52|109.72|113.46|110.66|112.43|109.63|0
1660704000000|2022-08-17 02:40:00|112.61|109.81|112.43|109.63|113.08|110.28|112.43|109.63|0
1660704300000|2022-08-17 02:45:00|112.52|109.72|112.7|109.9|112.7|109.9|112.43|109.63|0
1660704600000|2022-08-17 02:50:00|112.61|109.81|112.61|109.81|112.61|109.81|112.33|109.53|0
1660704900000|2022-08-17 02:55:00|112.51|109.71|112.51|109.71|112.65|109.85|112.42|109.62|0
1660705200000|2022-08-17 03:00:00|112.56|109.76|112.42|109.62|112.79|109.99|112.42|109.62|0
1660705500000|2022-08-17 03:05:00|112.46|109.66|112.69|109.89|112.69|109.89|112.41|109.61|0
1660705800000|2022-08-17 03:10:00|112.79|109.99|112.88|110.08|112.88|110.08|112.55|109.75|0
1660706100000|2022-08-17 03:15:00|112.78|109.98|112.5|109.7|112.88|110.08|112.5|109.7|0
1660706400000|2022-08-17 03:20:00|112.6|109.8|112.45|109.65|112.78|109.98|112.45|109.65|0
1660706700000|2022-08-17 03:25:00|112.5|109.7|112.78|109.98|112.87|110.07|112.41|109.61|0
1660707000000|2022-08-17 03:30:00|112.82|110.02|112.49|109.69|112.82|110.02|112.4|109.6|0
1660707300000|2022-08-17 03:35:00|112.4|109.6|112.49|109.69|112.49|109.69|112.12|109.32|0
1660707600000|2022-08-17 03:40:00|112.59|109.79|112.49|109.69|112.59|109.79|112.4|109.6|0
1660707900000|2022-08-17 03:45:00|112.44|109.64|112.39|109.59|112.49|109.69|112.3|109.5|0
1660708200000|2022-08-17 03:50:00|112.3|109.5|112.67|109.87|112.67|109.87|112.3|109.5|0
1660708500000|2022-08-17 03:55:00|112.76|109.96|112.76|109.96|112.76|109.96|112.48|109.68|0
1660708800000|2022-08-17 04:00:00|112.86|110.06|113.13|110.33|113.13|110.33|112.85|110.05|0
1660709100000|2022-08-17 04:05:00|113.09|110.29|113.04|110.24|113.23|110.43|113.04|110.24|0
1660709400000|2022-08-17 04:10:00|113.13|110.33|113.13|110.33|113.22|110.42|113.08|110.28|0
1660709700000|2022-08-17 04:15:00|113.08|110.28|113.03|110.23|113.13|110.33|113.03|110.23|0
1660710000000|2022-08-17 04:20:00|112.94|110.14|113.03|110.23|113.03|110.23|112.85|110.05|0
1660710300000|2022-08-17 04:25:00|113.12|110.32|113.31|110.51|113.31|110.51|113.12|110.32|0
1660710600000|2022-08-17 04:30:00|113.4|110.6|113.68|110.88|113.68|110.88|113.4|110.6|0
1660710900000|2022-08-17 04:35:00|113.63|110.83|113.59|110.79|113.87|111.07|113.59|110.79|0
1660711200000|2022-08-17 04:40:00|113.63|110.83|114.05|111.25|114.05|111.25|113.63|110.83|0
1660711500000|2022-08-17 04:45:00|114|111.2|113.77|110.97|114|111.2|113.77|110.97|0
1660711800000|2022-08-17 04:50:00|113.81|111.01|113.86|111.06|113.91|111.11|113.77|110.97|0
1660712100000|2022-08-17 04:55:00|113.91|111.11|113.95|111.15|114.14|111.34|113.91|111.11|0
1660712400000|2022-08-17 05:00:00|114.14|111.34|114.8|112|114.8|112|114.14|111.34|0
1660712700000|2022-08-17 05:05:00|114.89|112.09|114.42|111.62|114.89|112.09|114.32|111.52|0
1660713000000|2022-08-17 05:10:00|114.46|111.66|114.7|111.9|114.89|112.09|114.46|111.66|0
1660713300000|2022-08-17 05:15:00|114.6|111.8|114.79|111.99|114.79|111.99|114.51|111.71|0
1660713600000|2022-08-17 05:20:00|114.74|111.94|114.6|111.8|114.98|112.18|114.6|111.8|0
1660713900000|2022-08-17 05:25:00|114.64|111.84|114.31|111.51|114.79|111.99|114.22|111.42|0
1660714200000|2022-08-17 05:30:00|114.36|111.56|114.5|111.7|114.5|111.7|114.12|111.32|0
1660714500000|2022-08-17 05:35:00|114.41|111.61|114.21|111.41|114.69|111.89|114.21|111.41|0
1660714800000|2022-08-17 05:40:00|114.26|111.46|114.12|111.32|114.31|111.51|114.02|111.22|0
1660715100000|2022-08-17 05:45:00|114.02|111.22|113.93|111.13|114.21|111.41|113.55|110.75|0
1660715400000|2022-08-17 05:50:00|113.83|111.03|114.25|111.45|114.3|111.5|113.78|110.98|0
1660715700000|2022-08-17 05:55:00|114.3|111.5|115.24|112.44|115.43|112.63|114.3|111.5|0
1660716000000|2022-08-17 06:00:00|115.15|112.35|114.58|111.78|115.24|112.44|114.48|111.68|0
1660716300000|2022-08-17 06:05:00|114.67|111.87|113.63|110.83|114.67|111.87|113.63|110.83|0
1660716600000|2022-08-17 06:10:00|113.73|110.93|113.16|110.36|113.77|110.97|112.88|110.08|0
1660716900000|2022-08-17 06:15:00|113.07|110.27|112.51|109.71|113.35|110.55|112.23|109.43|0
1660717200000|2022-08-17 06:20:00|112.41|109.61|112.69|109.89|112.79|109.99|112.41|109.61|0
1660717500000|2022-08-17 06:25:00|112.74|109.94|112.88|110.08|113.35|110.55|112.69|109.89|0
1660717800000|2022-08-17 06:30:00|112.97|110.17|112.5|109.7|113.06|110.26|112.41|109.61|0
1660718100000|2022-08-17 06:35:00|112.59|109.79|111.57|108.77|112.59|109.79|111.52|108.72|0
1660718400000|2022-08-17 06:40:00|111.66|108.86|112.07|109.27|112.12|109.32|111.47|108.67|0
1660718700000|2022-08-17 06:45:00|112.03|109.23|111.7|108.9|112.12|109.32|111.47|108.67|0
1660719000000|2022-08-17 06:50:00|111.65|108.85|111.84|109.04|112.12|109.32|111.65|108.85|0
1660719300000|2022-08-17 06:55:00|111.88|109.08|111.65|108.85|111.93|109.13|111.65|108.85|0
1660719600000|2022-08-17 07:00:00|111.79|108.99|111.23|108.43|112.02|109.22|111.18|108.38|0
1660719900000|2022-08-17 07:05:00|111.08|108.68|110.8|108.4|111.08|108.68|110.24|107.84|0
1660720200000|2022-08-17 07:10:00|110.61|108.21|110.33|107.93|110.79|108.39|110.15|107.75|0
1660720500000|2022-08-17 07:15:00|110.15|107.75|109.87|107.47|110.61|108.21|109.87|107.47|0
1660720800000|2022-08-17 07:20:00|109.78|107.38|110.6|108.2|110.93|108.53|109.78|107.38|0
1660721100000|2022-08-17 07:25:00|110.7|108.3|111.57|109.17|111.57|109.17|110.23|107.83|0
1660721400000|2022-08-17 07:30:00|111.62|109.22|110.69|108.29|111.62|109.22|110.51|108.11|0
1660721700000|2022-08-17 07:35:00|110.78|108.38|109.95|107.55|111.15|108.75|109.95|107.55|0
1660722000000|2022-08-17 07:40:00|109.77|107.37|109.12|106.72|109.86|107.46|109.03|106.63|0
1660722300000|2022-08-17 07:45:00|109.03|106.63|108.75|106.35|109.72|107.32|108.66|106.26|0
1660722600000|2022-08-17 07:50:00|108.85|106.45|108.84|106.44|109.39|106.99|108.66|106.26|0
1660722900000|2022-08-17 07:55:00|108.75|106.35|108.75|106.35|109.12|106.72|108.66|106.26|0
1660723200000|2022-08-17 08:00:00|108.66|106.26|108.2|105.8|108.66|106.26|107.38|104.98|0
1660723500000|2022-08-17 08:05:00|108.11|105.71|108.02|105.62|108.33|105.93|107.65|105.25|0
1660723800000|2022-08-17 08:10:00|107.97|105.57|109.02|106.62|109.15|106.75|107.38|104.98|0
1660724100000|2022-08-17 08:15:00|108.83|106.43|108.01|105.61|109.11|106.71|108.01|105.61|0
1660724400000|2022-08-17 08:20:00|108.1|105.7|108.55|106.15|108.55|106.15|107.56|105.16|0
1660724700000|2022-08-17 08:25:00|108.46|106.06|107.37|104.97|108.46|106.06|107.37|104.97|0
1660725000000|2022-08-17 08:30:00|107.19|104.79|107.28|104.88|107.46|105.06|107.1|104.7|0
1660725300000|2022-08-17 08:35:00|107.19|104.79|107|104.6|107.28|104.88|106.55|104.15|0
1660725600000|2022-08-17 08:40:00|107.09|104.69|106.82|104.42|107.46|105.06|106.73|104.33|0
1660725900000|2022-08-17 08:45:00|106.91|104.51|106.19|103.79|107.18|104.78|106.19|103.79|0
1660726200000|2022-08-17 08:50:00|106.28|103.88|107|104.6|107.09|104.69|106.28|103.88|0
1660726500000|2022-08-17 08:55:00|107.09|104.69|106.36|103.96|107.09|104.69|106.18|103.78|0
1660726800000|2022-08-17 09:00:00|106.23|103.83|106.81|104.41|107.17|104.77|106.18|103.78|0
1660727100000|2022-08-17 09:05:00|106.99|104.59|106.94|104.54|107.35|104.95|106.81|104.41|0
1660727400000|2022-08-17 09:10:00|106.9|104.5|106.54|104.14|106.99|104.59|106.45|104.05|0
1660727700000|2022-08-17 09:15:00|106.58|104.18|106.26|103.86|106.63|104.23|106.17|103.77|0
1660728000000|2022-08-17 09:20:00|106.17|103.77|106.35|103.95|106.53|104.13|106.08|103.68|0
1660728300000|2022-08-17 09:25:00|106.44|104.04|106.98|104.58|107.2|104.8|106.35|103.95|0
1660728600000|2022-08-17 09:30:00|106.89|104.49|105.99|103.59|107.07|104.67|105.81|103.41|0
1660728900000|2022-08-17 09:35:00|105.94|103.54|106.07|103.67|106.34|103.94|105.63|103.23|0
1660729200000|2022-08-17 09:40:00|105.98|103.58|105.8|103.4|106.52|104.12|105.71|103.31|0
1660729500000|2022-08-17 09:45:00|105.71|103.31|104.99|102.59|105.89|103.49|104.99|102.59|0
1660729800000|2022-08-17 09:50:00|104.91|102.51|104.19|101.79|104.99|102.59|103.93|101.53|0
1660730100000|2022-08-17 09:55:00|104.1|101.7|104.37|101.97|104.46|102.06|103.84|101.44|0
1660730400000|2022-08-17 10:00:00|104.19|101.79|104.15|101.75|104.46|102.06|101.58|99.18|0
1660730700000|2022-08-17 10:05:00|104.19|101.79|103.97|101.57|104.32|101.92|103.97|101.57|0
1660731000000|2022-08-17 10:10:00|103.92|101.52|103.61|101.21|104.14|101.74|103.44|101.04|0
1660731300000|2022-08-17 10:15:00|103.88|101.48|102.9|100.5|103.88|101.48|102.82|100.42|0
1660731600000|2022-08-17 10:20:00|102.99|100.59|102.73|100.33|103.43|101.03|102.73|100.33|0
1660731900000|2022-08-17 10:25:00|102.64|100.24|102.99|100.59|102.99|100.59|102.02|99.62|0
1660732200000|2022-08-17 10:30:00|102.94|100.54|102.98|100.58|103.08|100.68|101.24|98.84|0
1660732500000|2022-08-17 10:35:00|103.07|100.67|102.81|100.41|103.07|100.67|102.46|100.06|0
1660732800000|2022-08-17 10:40:00|102.76|100.36|101.75|99.35|102.76|100.36|101.4|99|0
1660733100000|2022-08-17 10:45:00|101.67|99.27|101.4|99|101.93|99.53|101.06|98.66|0
1660733400000|2022-08-17 10:50:00|101.49|99.09|101.57|99.17|101.75|99.35|101.4|99|0
1660733700000|2022-08-17 10:55:00|101.66|99.26|102.27|99.87|102.31|99.91|101.22|98.82|0
1660734000000|2022-08-17 11:00:00|102.45|100.05|101.83|99.43|102.84|100.44|101.57|99.17|0
1660734300000|2022-08-17 11:05:00|101.92|99.52|101.22|98.82|102.09|99.69|101.04|98.64|0
1660734600000|2022-08-17 11:10:00|101.26|98.86|100.87|98.47|101.74|99.34|100.87|98.47|0
1660734900000|2022-08-17 11:15:00|100.74|98.34|100.35|97.95|101.08|98.68|99.57|97.17|0
1660735200000|2022-08-17 11:20:00|100.26|97.86|100.9|98.5|101.21|98.81|100|97.6|0
1660735500000|2022-08-17 11:25:00|100.86|98.46|100.25|97.85|101.04|98.64|100|97.6|0
1660735800000|2022-08-17 11:30:00|100.17|97.77|100.17|97.77|100.25|97.85|98.96|96.56|0
1660736100000|2022-08-17 11:35:00|100.08|97.68|99.82|97.42|100.43|98.03|99.3|96.9|0
1660736400000|2022-08-17 11:40:00|99.73|97.33|99.56|97.16|99.99|97.59|99.3|96.9|0
1660736700000|2022-08-17 11:45:00|99.51|97.11|100.43|98.03|100.61|98.21|98.62|96.22|0
1660737000000|2022-08-17 11:50:00|100.52|98.12|100.86|98.46|100.86|98.46|100.18|97.78|0
1660737300000|2022-08-17 11:55:00|100.95|98.55|100.99|98.59|101.12|98.72|100.6|98.2|0
1660737600000|2022-08-17 12:00:00|101.03|98.63|101.64|99.24|101.99|99.59|100.99|98.59|0
1660737900000|2022-08-17 12:05:00|101.55|99.15|101.64|99.24|101.9|99.5|101.2|98.8|0
1660738200000|2022-08-17 12:10:00|101.72|99.32|101.46|99.06|102.33|99.93|101.11|98.71|0
1660738500000|2022-08-17 12:15:00|101.37|98.97|101.98|99.58|101.98|99.58|101.2|98.8|0
1660738800000|2022-08-17 12:20:00|102.07|99.67|100.76|98.36|102.16|99.76|100.5|98.1|0
1660739100000|2022-08-17 12:25:00|100.68|98.28|100.72|98.32|100.93|98.53|100.24|97.84|0
1660739400000|2022-08-17 12:30:00|99.13|96.73|99.85|97.45|101.37|98.97|98.7|96.3|0
1660739700000|2022-08-17 12:35:00|99.9|97.5|101.19|98.79|101.54|99.14|99.81|97.41|0
1660740000000|2022-08-17 12:40:00|101.28|98.88|101.19|98.79|101.97|99.57|100.84|98.44|0
1660740300000|2022-08-17 12:45:00|101.1|98.7|101.36|98.96|101.62|99.22|100.41|98.01|0
1660740600000|2022-08-17 12:50:00|101.27|98.87|100.06|97.66|102.57|100.17|100.06|97.66|0
1660740900000|2022-08-17 12:55:00|99.97|97.57|100.22|97.82|100.66|98.26|99.71|97.31|0
1660741200000|2022-08-17 13:00:00|100.27|97.87|99.96|97.56|100.61|98.21|99.28|96.88|0
1660741500000|2022-08-17 13:05:00|100.05|97.65|101.43|99.03|101.6|99.2|99.96|97.56|0
1660741800000|2022-08-17 13:10:00|101.52|99.12|100.39|97.99|101.56|99.16|99.88|97.48|0
1660742100000|2022-08-17 13:15:00|100.34|97.94|100.39|97.99|100.82|98.42|99.7|97.3|0
1660742400000|2022-08-17 13:20:00|100.47|98.07|101.42|99.02|101.51|99.11|100.34|97.94|0
1660742700000|2022-08-17 13:25:00|101.29|98.89|99.87|97.47|101.29|98.89|99.87|97.47|0
1660743000000|2022-08-17 13:30:00|100.21|97.81|100.55|98.15|102.99|100.59|99.94|97.54|0
1660743300000|2022-08-17 13:35:00|100.11|97.71|100.89|98.49|102.99|100.59|100.11|97.71|0
1660743600000|2022-08-17 13:40:00|100.8|98.4|99.59|97.19|100.8|98.4|98.47|96.07|0
1660743900000|2022-08-17 13:45:00|99.68|97.28|102.76|100.36|102.76|100.36|99.07|96.67|0
1660744200000|2022-08-17 13:50:00|102.68|100.28|103.37|100.97|103.99|101.59|101.37|98.97|0
1660744500000|2022-08-17 13:55:00|103.46|101.06|104.16|101.76|104.69|102.29|103.2|100.8|0
1660744800000|2022-08-17 14:00:00|103.99|101.59|104.07|101.67|104.25|101.85|102.67|100.27|0
1660745100000|2022-08-17 14:05:00|104.34|101.94|103.72|101.32|106.11|103.71|103.54|101.14|0
1660745400000|2022-08-17 14:10:00|103.54|101.14|101.71|99.31|104.24|101.84|101.27|98.87|0
1660745700000|2022-08-17 14:15:00|101.62|99.22|101.14|98.74|101.75|99.35|99.68|97.28|0
1660746000000|2022-08-17 14:20:00|101.23|98.83|101.48|99.08|102.53|100.13|101.14|98.74|0
1660746300000|2022-08-17 14:25:00|101.66|99.26|101.92|99.52|102.44|100.04|101.48|99.08|0
1660746600000|2022-08-17 14:30:00|101.74|99.34|101.57|99.17|102.35|99.95|100.87|98.47|0
1660746900000|2022-08-17 14:35:00|101.74|99.34|100.09|97.69|101.74|99.34|98.72|96.32|0
1660747200000|2022-08-17 14:40:00|100.01|97.61|103.21|100.81|103.39|100.99|100.01|97.61|0
1660747500000|2022-08-17 14:45:00|103.3|100.9|103.13|100.73|104.44|102.04|103.04|100.64|0
1660747800000|2022-08-17 14:50:00|103.04|100.64|99.93|97.53|103.13|100.73|99.67|97.27|0
1660748100000|2022-08-17 14:55:00|99.84|97.44|99.93|97.53|100.7|98.3|99.59|97.19|0
1660748400000|2022-08-17 15:00:00|100.1|97.7|100.95|98.55|101.38|98.98|100.1|97.7|0
1660748700000|2022-08-17 15:05:00|100.87|98.47|100.09|97.69|101.3|98.9|99.84|97.44|0
1660749000000|2022-08-17 15:10:00|100.01|97.61|99.92|97.52|101.3|98.9|99.75|97.35|0
1660749300000|2022-08-17 15:15:00|100.01|97.61|99.69|97.29|100.43|98.03|98.9|96.5|0
1660749600000|2022-08-17 15:20:00|99.78|97.38|100.63|98.23|100.98|98.58|99.43|97.03|0
1660749900000|2022-08-17 15:25:00|100.98|98.58|100.55|98.15|100.98|98.58|99.6|97.2|0
1660750200000|2022-08-17 15:30:00|100.63|98.23|98.69|96.29|101.76|99.36|98.44|96.04|0
1660750500000|2022-08-17 15:35:00|98.61|96.21|97.58|95.18|98.95|96.55|97.33|94.93|0
1660750800000|2022-08-17 15:40:00|97.67|95.27|96.54|94.14|98.15|95.75|96.04|93.64|0
1660751100000|2022-08-17 15:45:00|96.46|94.06|95.79|93.39|96.71|94.31|95.12|92.72|0
1660751400000|2022-08-17 15:50:00|95.7|93.3|96.54|94.14|96.71|94.31|95.53|93.13|0
1660751700000|2022-08-17 15:55:00|96.62|94.22|96.2|93.8|96.96|94.56|96.03|93.63|0
1660752000000|2022-08-17 16:00:00|96.37|93.97|97.71|95.31|97.8|95.4|96.2|93.8|0
1660752300000|2022-08-17 16:05:00|97.8|95.4|96.89|94.49|98.98|96.58|96.81|94.41|0
1660752600000|2022-08-17 16:10:00|96.81|94.41|96.81|94.41|97.06|94.66|96.38|93.98|0
1660752900000|2022-08-17 16:15:00|96.85|94.45|97.82|95.42|97.9|95.5|96.8|94.4|0
1660753200000|2022-08-17 16:20:00|97.73|95.33|99.18|96.78|99.27|96.87|97.39|94.99|0
1660753500000|2022-08-17 16:25:00|99.35|96.95|99.95|97.55|99.95|97.55|98.67|96.27|0
1660753800000|2022-08-17 16:30:00|99.87|97.47|99.78|97.38|99.95|97.55|99.26|96.86|0
1660754100000|2022-08-17 16:35:00|99.69|97.29|101.16|98.76|102.03|99.63|99.61|97.21|0
1660754400000|2022-08-17 16:40:00|101.07|98.67|101.33|98.93|101.68|99.28|100.55|98.15|0
1660754700000|2022-08-17 16:45:00|101.24|98.84|100.98|98.58|101.85|99.45|100.89|98.49|0
1660755000000|2022-08-17 16:50:00|101.07|98.67|100.72|98.32|101.24|98.84|100.37|97.97|0
1660755300000|2022-08-17 16:55:00|100.81|98.41|100.89|98.49|101.24|98.84|100.37|97.97|0
1660755600000|2022-08-17 17:00:00|100.8|98.4|100.71|98.31|100.98|98.58|99.42|97.02|0
1660755900000|2022-08-17 17:05:00|100.63|98.23|100.56|98.16|101.49|99.09|100.19|97.79|0
1660756200000|2022-08-17 17:10:00|100.65|98.25|101.6|99.2|101.9|99.5|100.65|98.25|0
1660756500000|2022-08-17 17:15:00|101.77|99.37|100.64|98.24|102.38|99.98|100.56|98.16|0
1660756800000|2022-08-17 17:20:00|100.73|98.33|100.99|98.59|101.94|99.54|100.73|98.33|0
1660757100000|2022-08-17 17:25:00|101.07|98.67|102.73|100.33|102.9|100.5|100.99|98.59|0
1660757400000|2022-08-17 17:30:00|102.64|100.24|102.11|99.71|103.52|101.12|101.42|99.02|0
1660757700000|2022-08-17 17:35:00|102.2|99.8|102.29|99.89|102.37|99.97|101.5|99.1|0
1660758000000|2022-08-17 17:40:00|102.2|99.8|102.02|99.62|102.98|100.58|102.02|99.62|0
1660758300000|2022-08-17 17:45:00|102.11|99.71|102.37|99.97|102.46|100.06|101.76|99.36|0
1660758600000|2022-08-17 17:50:00|102.28|99.88|102.28|99.88|103.16|100.76|102.28|99.88|0
1660758900000|2022-08-17 17:55:00|102.19|99.79|102.01|99.61|102.54|100.14|101.58|99.18|0
1660759200000|2022-08-17 18:00:00|101.88|99.48|105.01|102.61|108.25|105.85|101.14|98.74|0
1660759500000|2022-08-17 18:05:00|104.92|102.52|106.51|104.11|107.69|105.29|102.71|100.31|0
1660759800000|2022-08-17 18:10:00|105.88|103.48|108.87|106.47|108.87|106.47|105.17|102.77|0
1660760100000|2022-08-17 18:15:00|109.42|107.02|107.68|105.28|110.34|107.94|106.6|104.2|0
1660760400000|2022-08-17 18:20:00|107.5|105.1|106.32|103.92|107.86|105.46|104.63|102.23|0
1660760700000|2022-08-17 18:25:00|106.41|104.01|108.31|105.91|108.59|106.19|105.38|102.98|0
1660761000000|2022-08-17 18:30:00|108.5|106.1|109.41|107.01|109.87|107.47|107.5|105.1|0
1660761300000|2022-08-17 18:35:00|109.59|107.19|111.53|109.13|111.71|109.31|109.59|107.19|0
1660761600000|2022-08-17 18:40:00|111.34|108.94|107.49|105.09|111.34|108.94|107.49|105.09|0
1660761900000|2022-08-17 18:45:00|107.4|105|107.4|105|108.21|105.81|106.31|103.91|0
1660762200000|2022-08-17 18:50:00|107.35|104.95|106.31|103.91|107.85|105.45|105.86|103.46|0
1660762500000|2022-08-17 18:55:00|106.22|103.82|105.41|103.01|107.3|104.9|105.32|102.92|0
1660762800000|2022-08-17 19:00:00|105.23|102.83|107.12|104.72|107.21|104.81|104.96|102.56|0
1660763100000|2022-08-17 19:05:00|107.03|104.63|105.32|102.92|108.11|105.71|105.05|102.65|0
1660763400000|2022-08-17 19:10:00|105.36|102.96|102.13|99.73|105.76|103.36|100.48|98.08|0
1660763700000|2022-08-17 19:15:00|102.39|99.99|101.58|98.7|102.48|100.08|101.08|98.68|0
1660764000000|2022-08-17 19:20:00|101.5|98.62|102.98|100.1|103.24|100.36|100.72|97.84|0
1660764300000|2022-08-17 19:25:00|103.07|100.19|103.33|100.45|104.13|101.25|101.93|99.05|0
1660764600000|2022-08-17 19:30:00|103.02|100.14|102.32|99.44|103.15|100.27|101.66|98.78|0
1660764900000|2022-08-17 19:35:00|102.36|99.48|102.71|99.83|103.59|100.71|102.1|99.22|0
1660765200000|2022-08-17 19:40:00|102.75|99.87|103.32|100.44|103.76|100.88|102.53|99.65|0
1660765500000|2022-08-17 19:45:00|103.15|100.27|101.31|98.43|103.15|100.27|101.13|98.25|0
1660765800000|2022-08-17 19:50:00|101.05|98.17|102.26|99.38|102.35|99.47|99.92|97.04|0
1660766100000|2022-08-17 19:55:00|102|99.12|102.04|99.64|102.57|100.17|100.61|98.21|0
1660766400000|2022-08-17 20:00:00|102.3|99.9|102.65|100.25|102.83|100.43|101.78|99.38|0
1660766700000|2022-08-17 20:05:00|102.57|100.17|103.09|100.69|103.09|100.69|102.39|99.99|0
1660767000000|2022-08-17 20:10:00|103|100.6|103.35|100.95|103.53|101.13|102.91|100.51|0
1660767300000|2022-08-17 20:15:00|103.46|100.66|103.37|100.57|103.46|100.66|103.11|100.31|0
1660767600000|2022-08-17 20:20:00|103.28|100.48|103.28|100.48|103.37|100.57|103.28|100.48|0
1660767900000|2022-08-17 20:25:00|103.19|100.39|103.37|100.57|103.37|100.57|103.19|100.39|0
1660768200000|2022-08-17 20:30:00|103.46|100.66|103.45|100.65|103.63|100.83|103.45|100.65|0
1660768500000|2022-08-17 20:35:00|103.54|100.74|103.49|100.69|103.54|100.74|103.36|100.56|0
1660768800000|2022-08-17 20:40:00|103.54|100.74|103.62|100.82|103.71|100.91|103.36|100.56|0
1660769100000|2022-08-17 20:45:00|103.67|100.87|103.53|100.73|103.71|100.91|103.53|100.73|0
1660769400000|2022-08-17 20:50:00|103.62|100.82|103.27|100.47|103.62|100.82|103.27|100.47|0
1660769700000|2022-08-17 20:55:00|103.44|100.64|103.11|100.31|103.62|100.82|103.02|100.22|0
1660770000000|2022-08-17 21:00:00|103.01|100.21|102.96|100.16|103.1|100.3|102.93|100.13|0
1660770300000|2022-08-17 21:05:00|103.02|100.22|102.8|100|103.06|100.26|102.8|100|0
1660770600000|2022-08-17 21:10:00|102.85|100.05|102.8|100|102.85|100.05|102.8|100|0
1660770900000|2022-08-17 21:15:00|102.79|99.99|102.82|100.02|102.85|100.05|102.79|99.99|0
1660771200000|2022-08-17 21:20:00|102.81|100.01|102.79|99.99|102.89|100.09|102.79|99.99|0
1660771500000|2022-08-17 21:25:00|102.78|99.98|102.86|100.06|102.86|100.06|102.77|99.97|0
1660771800000|2022-08-17 21:30:00|102.83|100.03|102.87|100.07|102.88|100.08|102.83|100.03|0
1660772100000|2022-08-17 21:35:00|102.83|100.03|102.76|99.96|102.83|100.03|102.74|99.94|0
1660772400000|2022-08-17 21:40:00|102.75|99.95|102.56|99.76|102.75|99.95|102.53|99.73|0
1660772700000|2022-08-17 21:45:00|102.57|99.77|102.53|99.73|102.6|99.8|102.53|99.73|0
1660773000000|2022-08-17 21:50:00|102.54|99.74|102.54|99.74|102.54|99.74|102.5|99.7|0
1660773300000|2022-08-17 21:55:00|102.53|99.73|102.5|99.7|102.53|99.73|102.45|99.65|0
1660773600000|2022-08-17 22:00:00|102.38|99.58|101.03|98.23|102.38|99.58|100.86|98.06|0
1660773900000|2022-08-17 22:05:00|101.12|98.32|101.2|98.4|101.33|98.53|100.86|98.06|0
1660774200000|2022-08-17 22:10:00|101.29|98.49|101.11|98.31|101.63|98.83|101.11|98.31|0
1660774500000|2022-08-17 22:15:00|101.15|98.35|101.15|98.35|101.37|98.57|101.11|98.31|0
1660774800000|2022-08-17 22:20:00|101.2|98.4|101.41|98.61|101.5|98.7|101.11|98.31|0
1660775100000|2022-08-17 22:25:00|101.37|98.57|101.45|98.65|101.54|98.74|101.19|98.39|0
1660775400000|2022-08-17 22:30:00|101.49|98.69|101.28|98.48|101.54|98.74|101.28|98.48|0
1660775700000|2022-08-17 22:35:00|101.23|98.43|100.71|97.91|101.23|98.43|100.67|97.87|0
1660776000000|2022-08-17 22:40:00|100.45|97.65|100.15|97.35|100.49|97.69|100.06|97.26|0
1660776300000|2022-08-17 22:45:00|100.23|97.43|99.97|97.17|100.4|97.6|99.97|97.17|0
1660776600000|2022-08-17 22:50:00|99.88|97.08|100.14|97.34|100.14|97.34|99.71|96.91|0
1660776900000|2022-08-17 22:55:00|100.05|97.25|100.05|97.25|100.14|97.34|99.97|97.17|0
1660777200000|2022-08-17 23:00:00|100.01|97.21|99.75|96.95|100.05|97.25|99.53|96.73|0
1660777500000|2022-08-17 23:05:00|99.71|96.91|99.53|96.73|99.71|96.91|99.4|96.6|0
1660777800000|2022-08-17 23:10:00|99.44|96.64|99.36|96.56|99.53|96.73|99.36|96.56|0
1660778100000|2022-08-17 23:15:00|99.44|96.64|98.58|95.78|99.44|96.64|98.58|95.78|0
1660778400000|2022-08-17 23:20:00|98.67|95.87|98.79|95.99|99.35|96.55|98.67|95.87|0
1660778700000|2022-08-17 23:25:00|98.84|96.04|98.75|95.95|99.01|96.21|98.58|95.78|0
1660779000000|2022-08-17 23:30:00|98.66|95.86|98.45|95.65|98.92|96.12|98.41|95.61|0
1660779300000|2022-08-17 23:35:00|98.49|95.69|98.49|95.69|98.75|95.95|98.4|95.6|0
1660779600000|2022-08-17 23:40:00|98.53|95.73|99.09|96.29|99.09|96.29|98.49|95.69|0
1660779900000|2022-08-17 23:45:00|99.13|96.33|99.17|96.37|99.51|96.71|99.08|96.28|0
1660780200000|2022-08-17 23:50:00|99.25|96.45|98.82|96.02|99.34|96.54|98.31|95.51|0
1660780500000|2022-08-17 23:55:00|98.91|96.11|98.99|96.19|99.34|96.54|98.82|96.02|0
1660780800000|2022-08-18 00:00:00|98.82|96.02|98.48|95.68|99.08|96.28|98.39|95.59|0
1660781100000|2022-08-18 00:05:00|98.56|95.76|98.48|95.68|98.9|96.1|98.39|95.59|0
1660781400000|2022-08-18 00:10:00|98.52|95.72|98.13|95.33|98.52|95.72|98.05|95.25|0
1660781700000|2022-08-18 00:15:00|98.22|95.42|98.9|96.1|98.98|96.18|98.22|95.42|0
1660782000000|2022-08-18 00:20:00|98.98|96.18|98.3|95.5|99.07|96.27|98.3|95.5|0
1660782300000|2022-08-18 00:25:00|98.25|95.45|97.87|95.07|98.3|95.5|97.87|95.07|0
1660782600000|2022-08-18 00:30:00|97.78|94.98|97.57|94.77|98.12|95.32|97.44|94.64|0
1660782900000|2022-08-18 00:35:00|97.53|94.73|98.04|95.24|98.04|95.24|97.53|94.73|0
1660783200000|2022-08-18 00:40:00|97.95|95.15|98.2|95.4|98.46|95.66|97.95|95.15|0
1660783500000|2022-08-18 00:45:00|98.12|95.32|98.46|95.66|98.63|95.83|98.03|95.23|0
1660783800000|2022-08-18 00:50:00|98.37|95.57|98.8|96|98.97|96.17|98.29|95.49|0
1660784100000|2022-08-18 00:55:00|98.84|96.04|98.79|95.99|98.88|96.08|98.54|95.74|0
1660784400000|2022-08-18 01:00:00|98.71|95.91|99.73|96.93|99.73|96.93|98.58|95.78|0
1660784700000|2022-08-18 01:05:00|99.77|96.97|99.65|96.85|99.99|97.19|99.56|96.76|0
1660785000000|2022-08-18 01:10:00|99.69|96.89|99.9|97.1|99.99|97.19|99.56|96.76|0
1660785300000|2022-08-18 01:15:00|99.99|97.19|100.85|98.05|100.85|98.05|99.9|97.1|0
1660785600000|2022-08-18 01:20:00|100.76|97.96|100.59|97.79|100.94|98.14|100.41|97.61|0
1660785900000|2022-08-18 01:25:00|100.67|97.87|100.24|97.44|100.67|97.87|99.89|97.09|0
1660786200000|2022-08-18 01:30:00|100.15|97.35|99.98|97.18|100.41|97.61|99.81|97.01|0
1660786500000|2022-08-18 01:35:00|100.06|97.26|99.54|96.74|100.15|97.35|99.46|96.66|0
1660786800000|2022-08-18 01:40:00|99.46|96.66|99.71|96.91|99.8|97|99.24|96.44|0
1660787100000|2022-08-18 01:45:00|99.8|97|99.54|96.74|99.97|97.17|99.28|96.48|0
1660787400000|2022-08-18 01:50:00|99.37|96.57|98.89|96.09|99.45|96.65|98.68|95.88|0
1660787700000|2022-08-18 01:55:00|98.85|96.05|99.28|96.48|99.28|96.48|98.77|95.97|0
1660788000000|2022-08-18 02:00:00|99.19|96.39|99.62|96.82|99.75|96.95|99.11|96.31|0
1660788300000|2022-08-18 02:05:00|99.57|96.77|100.65|97.85|100.91|98.11|99.45|96.65|0
1660788600000|2022-08-18 02:10:00|100.57|97.77|100.3|97.5|100.82|98.02|100.26|97.46|0
1660788900000|2022-08-18 02:15:00|100.39|97.59|100.52|97.72|100.65|97.85|100.13|97.33|0
1660789200000|2022-08-18 02:20:00|100.56|97.76|100.04|97.24|100.56|97.76|99.95|97.15|0
1660789500000|2022-08-18 02:25:00|99.95|97.15|100.12|97.32|100.21|97.41|99.95|97.15|0
1660789800000|2022-08-18 02:30:00|100.04|97.24|99.95|97.15|100.16|97.36|99.78|96.98|0
1660790100000|2022-08-18 02:35:00|99.86|97.06|100.16|97.36|100.21|97.41|99.77|96.97|0
1660790400000|2022-08-18 02:40:00|100.12|97.32|100.38|97.58|100.46|97.66|100.12|97.32|0
1660790700000|2022-08-18 02:45:00|100.42|97.62|100.46|97.66|100.55|97.75|100.2|97.4|0
1660791000000|2022-08-18 02:50:00|100.37|97.57|100.37|97.57|100.54|97.74|100.11|97.31|0
1660791300000|2022-08-18 02:55:00|100.28|97.48|100.2|97.4|100.37|97.57|100.11|97.31|0
1660791600000|2022-08-18 03:00:00|100.28|97.48|100.37|97.57|100.63|97.83|100.28|97.48|0
1660791900000|2022-08-18 03:05:00|100.41|97.61|100.45|97.65|100.62|97.82|100.11|97.31|0
1660792200000|2022-08-18 03:10:00|100.49|97.69|100.49|97.69|100.62|97.82|100.27|97.47|0
1660792500000|2022-08-18 03:15:00|100.53|97.73|100.79|97.99|100.88|98.08|100.53|97.73|0
1660792800000|2022-08-18 03:20:00|100.7|97.9|100.62|97.82|100.79|97.99|100.53|97.73|0
1660793100000|2022-08-18 03:25:00|100.57|97.77|100.87|98.07|100.96|98.16|100.53|97.73|0
1660793400000|2022-08-18 03:30:00|100.83|98.03|100.52|97.72|100.87|98.07|100.52|97.72|0
1660793700000|2022-08-18 03:35:00|100.44|97.64|99.92|97.12|100.44|97.64|99.83|97.03|0
1660794000000|2022-08-18 03:40:00|99.87|97.07|99.57|96.77|100|97.2|99.48|96.68|0
1660794300000|2022-08-18 03:45:00|99.66|96.86|99.91|97.11|100|97.2|99.66|96.86|0
1660794600000|2022-08-18 03:50:00|99.83|97.03|99.87|97.07|100|97.2|99.65|96.85|0
1660794900000|2022-08-18 03:55:00|99.91|97.11|99.99|97.19|100.17|97.37|99.82|97.02|0
1660795200000|2022-08-18 04:00:00|99.91|97.11|99.82|97.02|100.08|97.28|99.82|97.02|0
1660795500000|2022-08-18 04:05:00|99.73|96.93|100.25|97.45|100.25|97.45|99.73|96.93|0
1660795800000|2022-08-18 04:10:00|100.2|97.4|99.9|97.1|100.25|97.45|99.9|97.1|0
1660796100000|2022-08-18 04:15:00|99.99|97.19|100.24|97.44|100.33|97.53|99.99|97.19|0
1660796400000|2022-08-18 04:20:00|100.28|97.48|100.33|97.53|100.33|97.53|100.16|97.36|0
1660796700000|2022-08-18 04:25:00|100.28|97.48|100.5|97.7|100.59|97.79|100.28|97.48|0
1660797000000|2022-08-18 04:30:00|100.58|97.78|100.5|97.7|100.67|97.87|100.5|97.7|0
1660797300000|2022-08-18 04:35:00|100.49|97.69|100.15|97.35|100.49|97.69|100.06|97.26|0
1660797600000|2022-08-18 04:40:00|100.06|97.26|99.8|97|100.06|97.26|99.63|96.83|0
1660797900000|2022-08-18 04:45:00|99.84|97.04|99.97|97.17|100.06|97.26|99.8|97|0
1660798200000|2022-08-18 04:50:00|100.06|97.26|99.62|96.82|100.06|97.26|99.62|96.82|0
1660798500000|2022-08-18 04:55:00|99.54|96.74|98.93|96.13|99.54|96.74|98.85|96.05|0
1660798800000|2022-08-18 05:00:00|98.85|96.05|99.27|96.47|99.36|96.56|98.76|95.96|0
1660799100000|2022-08-18 05:05:00|99.36|96.56|99.87|97.07|99.87|97.07|99.19|96.39|0
1660799400000|2022-08-18 05:10:00|99.79|96.99|100.04|97.24|100.22|97.42|99.79|96.99|0
1660799700000|2022-08-18 05:15:00|100.13|97.33|100.13|97.33|100.3|97.5|99.96|97.16|0
1660800000000|2022-08-18 05:20:00|100.04|97.24|99.78|96.98|100.13|97.33|99.78|96.98|0
1660800300000|2022-08-18 05:25:00|99.87|97.07|100.38|97.58|100.38|97.58|99.87|97.07|0
1660800600000|2022-08-18 05:30:00|100.34|97.54|99.86|97.06|100.38|97.58|99.52|96.72|0
1660800900000|2022-08-18 05:35:00|99.78|96.98|99.69|96.89|100.03|97.23|99.52|96.72|0
1660801200000|2022-08-18 05:40:00|99.77|96.97|99.6|96.8|99.86|97.06|99.6|96.8|0
1660801500000|2022-08-18 05:45:00|99.51|96.71|99.08|96.28|99.51|96.71|98.91|96.11|0
1660801800000|2022-08-18 05:50:00|99.17|96.37|98.57|95.77|99.42|96.62|98.4|95.6|0
1660802100000|2022-08-18 05:55:00|98.48|95.68|97.88|95.08|98.57|95.77|97.8|95|0
1660802400000|2022-08-18 06:00:00|97.71|94.91|97.96|95.16|98.22|95.42|96.95|94.15|0
1660802700000|2022-08-18 06:05:00|97.88|95.08|98.47|95.67|98.6|95.8|97.29|94.49|0
1660803000000|2022-08-18 06:10:00|98.6|95.8|99.09|96.29|99.09|96.29|97.31|94.51|0
1660803300000|2022-08-18 06:15:00|99.01|96.21|99.26|96.46|99.43|96.63|98.75|95.95|0
1660803600000|2022-08-18 06:20:00|99.35|96.55|98.75|95.95|99.43|96.63|98.66|95.86|0
1660803900000|2022-08-18 06:25:00|98.66|95.86|97.89|95.09|98.75|95.95|97.81|95.01|0
1660804200000|2022-08-18 06:30:00|97.98|95.18|96.88|94.08|97.98|95.18|96.63|93.83|0
1660804500000|2022-08-18 06:35:00|96.79|93.99|96.96|94.16|97.55|94.75|96.62|93.82|0
1660804800000|2022-08-18 06:40:00|97.13|94.33|97.38|94.58|97.38|94.58|96.62|93.82|0
1660805100000|2022-08-18 06:45:00|97.29|94.49|97.04|94.24|97.63|94.83|96.96|94.16|0
1660805400000|2022-08-18 06:50:00|97.21|94.41|96.28|93.48|97.29|94.49|96.28|93.48|0
1660805700000|2022-08-18 06:55:00|96.36|93.56|95.94|93.14|96.36|93.56|95.61|92.81|0
1660806000000|2022-08-18 07:00:00|96.28|93.48|96.53|93.73|96.95|94.15|96.19|93.39|0
1660806300000|2022-08-18 07:05:00|96.24|93.84|98.41|96.01|98.58|96.18|95.4|93|0
1660806600000|2022-08-18 07:10:00|98.49|96.09|98.49|96.09|98.83|96.43|98.1|95.7|0
1660806900000|2022-08-18 07:15:00|98.32|95.92|96.8|94.4|98.4|96|96.71|94.31|0
1660807200000|2022-08-18 07:20:00|96.54|94.14|97.97|95.57|98.14|95.74|96.46|94.06|0
1660807500000|2022-08-18 07:25:00|97.93|95.53|98.4|96|98.82|96.42|97.55|95.15|0
1660807800000|2022-08-18 07:30:00|98.35|95.95|98.65|96.25|98.82|96.42|98.01|95.61|0
1660808100000|2022-08-18 07:35:00|98.6|96.2|98.82|96.42|98.99|96.59|97.97|95.57|0
1660808400000|2022-08-18 07:40:00|98.73|96.33|98.43|96.03|99.33|96.93|98.39|95.99|0
1660808700000|2022-08-18 07:45:00|98.39|95.99|98.39|95.99|98.56|96.16|97.96|95.56|0
1660809000000|2022-08-18 07:50:00|98.47|96.07|97.88|95.48|98.56|96.16|97.71|95.31|0
1660809300000|2022-08-18 07:55:00|97.87|95.47|97.65|95.25|98.72|96.32|97.48|95.08|0
1660809600000|2022-08-18 08:00:00|97.82|95.42|98.2|95.8|98.33|95.93|97.57|95.17|0
1660809900000|2022-08-18 08:05:00|98.33|95.93|98.5|96.1|98.93|96.53|97.82|95.42|0
1660810200000|2022-08-18 08:10:00|98.41|96.01|98.24|95.84|98.58|96.18|97.98|95.58|0
1660810500000|2022-08-18 08:15:00|98.28|95.88|97.73|95.33|98.75|96.35|97.73|95.33|0
1660810800000|2022-08-18 08:20:00|97.68|95.28|97.38|94.98|97.68|95.28|96.88|94.48|0
1660811100000|2022-08-18 08:25:00|97.47|95.07|97.38|94.98|97.47|95.07|96.96|94.56|0
1660811400000|2022-08-18 08:30:00|97.47|95.07|97.59|95.19|97.68|95.28|97.04|94.64|0
1660811700000|2022-08-18 08:35:00|97.63|95.23|97.63|95.23|97.89|95.49|97.21|94.81|0
1660812000000|2022-08-18 08:40:00|97.55|95.15|98.82|96.42|98.91|96.51|97.33|94.93|0
1660812300000|2022-08-18 08:45:00|98.91|96.51|99.42|97.02|99.76|97.36|98.78|96.38|0
1660812600000|2022-08-18 08:50:00|99.33|96.93|98.99|96.59|99.76|97.36|98.99|96.59|0
1660812900000|2022-08-18 08:55:00|98.82|96.42|100.36|97.96|100.54|98.14|98.73|96.33|0
1660813200000|2022-08-18 09:00:00|100.45|98.05|100.27|97.87|100.8|98.4|100.19|97.79|0
1660813500000|2022-08-18 09:05:00|100.32|97.92|101.22|98.82|101.84|99.44|100.32|97.92|0
1660813800000|2022-08-18 09:10:00|101.14|98.74|100.79|98.39|101.57|99.17|100.79|98.39|0
1660814100000|2022-08-18 09:15:00|100.87|98.47|101.22|98.82|101.22|98.82|100.7|98.3|0
1660814400000|2022-08-18 09:20:00|101.13|98.73|101.13|98.73|101.57|99.17|100.96|98.56|0
1660814700000|2022-08-18 09:25:00|101.22|98.82|101.74|99.34|102.09|99.69|101.13|98.73|0
1660815000000|2022-08-18 09:30:00|101.69|99.29|101.47|99.07|101.82|99.42|101.3|98.9|0
1660815300000|2022-08-18 09:35:00|101.65|99.25|102.34|99.94|102.52|100.12|101.47|99.07|0
1660815600000|2022-08-18 09:40:00|102.3|99.9|102.78|100.38|102.87|100.47|102.17|99.77|0
1660815900000|2022-08-18 09:45:00|102.69|100.29|102.87|100.47|103.22|100.82|102.34|99.94|0
1660816200000|2022-08-18 09:50:00|102.78|100.38|103.48|101.08|103.48|101.08|102.43|100.03|0
1660816500000|2022-08-18 09:55:00|103.39|100.99|103.3|100.9|103.66|101.26|102.95|100.55|0
1660816800000|2022-08-18 10:00:00|103.39|100.99|104.9|102.5|104.9|102.5|103.3|100.9|0
1660817100000|2022-08-18 10:05:00|104.94|102.54|104.54|102.14|105.29|102.89|104.36|101.96|0
1660817400000|2022-08-18 10:10:00|104.63|102.23|103.74|101.34|104.63|102.23|103.65|101.25|0
1660817700000|2022-08-18 10:15:00|103.82|101.42|103.65|101.25|104|101.6|103.21|100.81|0
1660818000000|2022-08-18 10:20:00|103.73|101.33|103.64|101.24|103.91|101.51|103.38|100.98|0
1660818300000|2022-08-18 10:25:00|103.69|101.29|103.55|101.15|103.95|101.55|103.46|101.06|0
1660818600000|2022-08-18 10:30:00|103.59|101.19|103.77|101.37|103.95|101.55|103.59|101.19|0
1660818900000|2022-08-18 10:35:00|103.81|101.41|104.26|101.86|104.43|102.03|103.81|101.41|0
1660819200000|2022-08-18 10:40:00|104.34|101.94|103.37|100.97|104.43|102.03|103.37|100.97|0
1660819500000|2022-08-18 10:45:00|103.28|100.88|102.84|100.44|103.28|100.88|102.4|100|0
1660819800000|2022-08-18 10:50:00|102.79|100.39|102.75|100.35|103.01|100.61|102.4|100|0
1660820100000|2022-08-18 10:55:00|102.7|100.3|102.74|100.34|103.05|100.65|102.57|100.17|0
1660820400000|2022-08-18 11:00:00|102.66|100.26|102.7|100.3|102.92|100.52|102.13|99.73|0
1660820700000|2022-08-18 11:05:00|102.65|100.25|103.27|100.87|103.36|100.96|102.65|100.25|0
1660821000000|2022-08-18 11:10:00|103.36|100.96|103.62|101.22|103.62|101.22|103.27|100.87|0
1660821300000|2022-08-18 11:15:00|103.71|101.31|103.17|100.77|103.71|101.31|103.17|100.77|0
1660821600000|2022-08-18 11:20:00|103.09|100.69|103|100.6|103.48|101.08|102.73|100.33|0
1660821900000|2022-08-18 11:25:00|102.95|100.55|102.12|99.72|103.08|100.68|102.12|99.72|0
1660822200000|2022-08-18 11:30:00|102.2|99.8|103.7|101.3|104.05|101.65|102.07|99.67|0
1660822500000|2022-08-18 11:35:00|103.61|101.21|104.14|101.74|104.32|101.92|103.52|101.12|0
1660822800000|2022-08-18 11:40:00|104.23|101.83|104.14|101.74|104.31|101.91|103.47|101.07|0
1660823100000|2022-08-18 11:45:00|104.22|101.82|104.22|101.82|104.49|102.09|103.96|101.56|0
1660823400000|2022-08-18 11:50:00|104.13|101.73|104.22|101.82|104.31|101.91|103.82|101.42|0
1660823700000|2022-08-18 11:55:00|104.13|101.73|104.75|102.35|104.75|102.35|103.95|101.55|0
1660824000000|2022-08-18 12:00:00|104.7|102.3|105.55|103.15|105.64|103.24|104.57|102.17|0
1660824300000|2022-08-18 12:05:00|105.46|103.06|106.36|103.96|109.68|107.28|105.46|103.06|0
1660824600000|2022-08-18 12:10:00|106.45|104.05|105.1|102.7|106.45|104.05|105.01|102.61|0
1660824900000|2022-08-18 12:15:00|105.01|102.61|104.21|101.81|105.1|102.7|104.21|101.81|0
1660825200000|2022-08-18 12:20:00|104.12|101.72|104.29|101.89|104.47|102.07|104.03|101.63|0
1660825500000|2022-08-18 12:25:00|104.38|101.98|104.02|101.62|104.65|102.25|104.02|101.62|0
1660825800000|2022-08-18 12:30:00|104.07|101.67|104.11|101.71|104.29|101.89|102.53|100.13|0
1660826100000|2022-08-18 12:35:00|104.15|101.75|103.22|100.82|104.29|101.89|102.91|100.51|0
1660826400000|2022-08-18 12:40:00|103.18|100.78|103.49|101.09|103.57|101.17|102.08|99.68|0
1660826700000|2022-08-18 12:45:00|103.4|101|103.57|101.17|103.75|101.35|102.87|100.47|0
1660827000000|2022-08-18 12:50:00|103.48|101.08|103.66|101.26|104.01|101.61|102.87|100.47|0
1660827300000|2022-08-18 12:55:00|103.75|101.35|103.83|101.43|103.92|101.52|102.86|100.46|0
1660827600000|2022-08-18 13:00:00|104.1|101.7|102.3|99.9|104.19|101.79|102.21|99.81|0
1660827900000|2022-08-18 13:05:00|102.16|99.76|101.59|99.19|102.21|99.81|101.33|98.93|0
1660828200000|2022-08-18 13:10:00|101.68|99.28|101.77|99.37|102.21|99.81|101.59|99.19|0
1660828500000|2022-08-18 13:15:00|101.85|99.45|101.94|99.54|102.11|99.71|101.59|99.19|0
1660828800000|2022-08-18 13:20:00|102.03|99.63|101.85|99.45|102.38|99.98|101.76|99.36|0
1660829100000|2022-08-18 13:25:00|101.59|99.19|100.71|98.31|101.67|99.27|100.36|97.96|0
1660829400000|2022-08-18 13:30:00|100.88|98.48|98.46|96.06|101.41|99.01|98.21|95.81|0
1660829700000|2022-08-18 13:35:00|98.29|95.89|100.83|98.43|101.36|98.96|97.65|95.25|0
1660830000000|2022-08-18 13:40:00|100.75|98.35|101.7|99.3|101.88|99.48|99.62|97.22|0
1660830300000|2022-08-18 13:45:00|101.88|99.48|98.42|96.02|102.05|99.65|98.42|96.02|0
1660830600000|2022-08-18 13:50:00|98.5|96.1|99.1|96.7|100.05|97.65|98.16|95.76|0
1660830900000|2022-08-18 13:55:00|99.02|96.62|98.8|96.4|99.87|97.47|98.41|96.01|0
1660831200000|2022-08-18 14:00:00|98.41|96.01|98.33|95.93|98.5|96.1|97.05|94.65|0
1660831500000|2022-08-18 14:05:00|98.5|96.1|99.18|96.78|99.27|96.87|97.47|95.07|0
1660831800000|2022-08-18 14:10:00|99.01|96.61|99.01|96.61|99.18|96.78|97.81|95.41|0
1660832100000|2022-08-18 14:15:00|98.92|96.52|99.69|97.29|99.78|97.38|98.32|95.92|0
1660832400000|2022-08-18 14:20:00|99.78|97.38|98.57|96.17|100.9|98.5|97.97|95.57|0
1660832700000|2022-08-18 14:25:00|98.48|96.08|97.45|95.05|99|96.6|97.36|94.96|0
1660833000000|2022-08-18 14:30:00|97.62|95.22|97.7|95.3|98.22|95.82|96.26|93.86|0
1660833300000|2022-08-18 14:35:00|97.53|95.13|98.47|96.07|98.47|96.07|97.02|94.62|0
1660833600000|2022-08-18 14:40:00|98.39|95.99|99.59|97.19|100.37|97.97|98.21|95.81|0
1660833900000|2022-08-18 14:45:00|99.76|97.36|101.24|98.84|101.33|98.93|99.24|96.84|0
1660834200000|2022-08-18 14:50:00|101.33|98.93|100.48|98.08|101.59|99.19|99.76|97.36|0
1660834500000|2022-08-18 14:55:00|100.39|97.99|99.87|97.47|100.65|98.25|99.09|96.69|0
1660834800000|2022-08-18 15:00:00|100.04|97.64|98.91|96.51|101.08|98.68|98.66|96.26|0
1660835100000|2022-08-18 15:05:00|99|96.6|99.08|96.68|99.26|96.86|97.97|95.57|0
1660835400000|2022-08-18 15:10:00|99.34|96.94|100.55|98.15|100.64|98.24|99.08|96.68|0
1660835700000|2022-08-18 15:15:00|100.64|98.24|100.46|98.06|101.86|99.46|100.2|97.8|0
1660836000000|2022-08-18 15:20:00|100.38|97.98|102.65|100.25|102.65|100.25|100.38|97.98|0
1660836300000|2022-08-18 15:25:00|102.48|100.08|102.56|100.16|103.09|100.69|101.68|99.28|0
1660836600000|2022-08-18 15:30:00|102.83|100.43|103.13|100.73|103.89|101.49|102.03|99.63|0
1660836900000|2022-08-18 15:35:00|103.27|100.87|103.53|101.13|104.06|101.66|102.65|100.25|0
1660837200000|2022-08-18 15:40:00|103.62|101.22|103.62|101.22|104.33|101.93|103|100.6|0
1660837500000|2022-08-18 15:45:00|103.75|101.35|104.15|101.75|104.51|102.11|103.17|100.77|0
1660837800000|2022-08-18 15:50:00|104.33|101.93|103.79|101.39|104.77|102.37|103.43|101.03|0
1660838100000|2022-08-18 15:55:00|103.88|101.48|102.99|100.59|104.68|102.28|102.99|100.59|0
1660838400000|2022-08-18 16:00:00|103.25|100.85|103.7|101.3|103.92|101.52|102.55|100.15|0
1660838700000|2022-08-18 16:05:00|103.78|101.38|102.98|100.58|103.96|101.56|102.81|100.41|0
1660839000000|2022-08-18 16:10:00|102.89|100.49|102.72|100.32|103.34|100.94|102.45|100.05|0
1660839300000|2022-08-18 16:15:00|102.8|100.4|102.63|100.23|103.25|100.85|102.36|99.96|0
1660839600000|2022-08-18 16:20:00|102.54|100.14|99.56|97.16|102.54|100.14|99.31|96.91|0
1660839900000|2022-08-18 16:25:00|99.48|97.08|99.3|96.9|100.17|97.77|98.79|96.39|0
1660840200000|2022-08-18 16:30:00|99.39|96.99|99.65|97.25|99.73|97.33|98.7|96.3|0
1660840500000|2022-08-18 16:35:00|99.73|97.33|99.04|96.64|99.73|97.33|98.35|95.95|0
1660840800000|2022-08-18 16:40:00|98.87|96.47|97.07|94.67|99.13|96.73|97.07|94.67|0
1660841100000|2022-08-18 16:45:00|96.98|94.58|98.6|96.2|98.95|96.55|96.9|94.5|0
1660841400000|2022-08-18 16:50:00|98.52|96.12|98.86|96.46|98.86|96.46|98.17|95.77|0
1660841700000|2022-08-18 16:55:00|98.77|96.37|98.6|96.2|99.03|96.63|98.17|95.77|0
1660842000000|2022-08-18 17:00:00|98.69|96.29|98.08|95.68|99.11|96.71|97.91|95.51|0
1660842300000|2022-08-18 17:05:00|98|95.6|100.24|97.84|100.32|97.92|98|95.6|0
1660842600000|2022-08-18 17:10:00|100.32|97.92|98.94|96.54|100.93|98.53|98.94|96.54|0
1660842900000|2022-08-18 17:15:00|99.02|96.62|100.32|97.92|100.41|98.01|98.85|96.45|0
1660843200000|2022-08-18 17:20:00|100.41|98.01|100.23|97.83|101.02|98.62|99.8|97.4|0
1660843500000|2022-08-18 17:25:00|100.32|97.92|100.75|98.35|101.1|98.7|99.88|97.48|0
1660843800000|2022-08-18 17:30:00|100.84|98.44|100.92|98.52|101.19|98.79|100.14|97.74|0
1660844100000|2022-08-18 17:35:00|101.01|98.61|101.88|99.48|101.88|99.48|100.92|98.52|0
1660844400000|2022-08-18 17:40:00|101.97|99.57|101.7|99.3|102.06|99.66|101.62|99.22|0
1660844700000|2022-08-18 17:45:00|101.62|99.22|100.83|98.43|101.62|99.22|100.65|98.25|0
1660845000000|2022-08-18 17:50:00|100.74|98.34|101|98.6|101.52|99.12|100.74|98.34|0
1660845300000|2022-08-18 17:55:00|100.91|98.51|100.6|98.2|101|98.6|99.95|97.55|0
1660845600000|2022-08-18 18:00:00|100.65|98.25|100.65|98.25|101.08|98.68|99.86|97.46|0
1660845900000|2022-08-18 18:05:00|100.73|98.33|101.96|99.56|102.04|99.64|100.38|97.98|0
1660846200000|2022-08-18 18:10:00|101.87|99.47|101.78|99.38|102.57|100.17|101.08|98.68|0
1660846500000|2022-08-18 18:15:00|101.69|99.29|102.3|99.9|102.48|100.08|101.6|99.2|0
1660846800000|2022-08-18 18:20:00|102.21|99.81|102.3|99.9|102.39|99.99|101.42|99.02|0
1660847100000|2022-08-18 18:25:00|102.39|99.99|102.03|99.63|102.39|99.99|101.77|99.37|0
1660847400000|2022-08-18 18:30:00|102.12|99.72|101.07|98.67|102.12|99.72|100.54|98.14|0
1660847700000|2022-08-18 18:35:00|100.98|98.58|100.98|98.58|101.24|98.84|100.63|98.23|0
1660848000000|2022-08-18 18:40:00|100.89|98.49|102.11|99.71|102.12|99.72|100.8|98.4|0
1660848300000|2022-08-18 18:45:00|102.03|99.63|101.41|99.01|102.2|99.8|101.24|98.84|0
1660848600000|2022-08-18 18:50:00|101.5|99.1|103.44|101.04|103.44|101.04|101.32|98.92|0
1660848900000|2022-08-18 18:55:00|103.35|100.95|102.99|100.59|103.7|101.3|102.9|100.5|0
1660849200000|2022-08-18 19:00:00|102.9|100.5|103.52|101.12|103.7|101.3|102.64|100.24|0
1660849500000|2022-08-18 19:05:00|103.7|101.3|103.61|101.21|103.96|101.56|103.43|101.03|0
1660849800000|2022-08-18 19:10:00|103.69|101.29|104.23|101.83|104.58|102.18|103.34|100.94|0
1660850100000|2022-08-18 19:15:00|104.4|102|105.57|103.17|105.75|103.35|103.96|101.56|0
1660850400000|2022-08-18 19:20:00|105.48|103.08|105.75|103.35|105.84|103.44|104.49|102.09|0
1660850700000|2022-08-18 19:25:00|105.84|103.44|105.56|103.16|105.93|103.53|105.03|102.63|0
1660851000000|2022-08-18 19:30:00|105.65|103.25|106.28|103.88|106.37|103.97|104.93|102.53|0
1660851300000|2022-08-18 19:35:00|106.1|103.7|105.74|103.34|106.46|104.06|105.74|103.34|0
1660851600000|2022-08-18 19:40:00|105.83|103.43|105.65|103.25|106.19|103.79|105.2|102.8|0
1660851900000|2022-08-18 19:45:00|105.56|103.16|105.01|102.61|105.83|103.43|104.48|102.08|0
1660852200000|2022-08-18 19:50:00|104.75|102.35|102.61|100.21|104.75|102.35|102.43|100.03|0
1660852500000|2022-08-18 19:55:00|102.7|100.3|103.94|101.54|103.94|101.54|101.9|99.5|0
1660852800000|2022-08-18 20:00:00|103.85|101.45|103.11|100.71|105.04|102.64|103.11|100.71|0
1660853100000|2022-08-18 20:05:00|103.02|100.62|101.86|99.46|103.02|100.62|101.86|99.46|0
1660853400000|2022-08-18 20:10:00|101.95|99.55|101.42|99.02|102.3|99.9|101.42|99.02|0
1660853700000|2022-08-18 20:15:00|102.15|99.35|102.41|99.61|102.41|99.61|102.15|99.35|0
1660854000000|2022-08-18 20:20:00|102.32|99.52|102.59|99.79|102.68|99.88|102.32|99.52|0
1660854300000|2022-08-18 20:25:00|102.68|99.88|102.67|99.87|102.94|100.14|102.5|99.7|0
1660854600000|2022-08-18 20:30:00|102.58|99.78|102.85|100.05|102.94|100.14|102.58|99.78|0
1660854900000|2022-08-18 20:35:00|102.94|100.14|102.67|99.87|102.94|100.14|102.67|99.87|0
1660855200000|2022-08-18 20:40:00|102.76|99.96|102.84|100.04|102.84|100.04|102.58|99.78|0
1660855500000|2022-08-18 20:45:00|102.89|100.09|102.84|100.04|102.93|100.13|102.75|99.95|0
1660855800000|2022-08-18 20:50:00|102.75|99.95|103.02|100.22|103.06|100.26|102.75|99.95|0
1660856100000|2022-08-18 20:55:00|103.06|100.26|102.84|100.04|103.06|100.26|102.48|99.68|0
1660856400000|2022-08-18 21:00:00|102.89|100.09|102.87|100.07|102.89|100.09|102.75|99.95|0
1660856700000|2022-08-18 21:05:00|102.85|100.05|102.81|100.01|102.95|100.15|102.73|99.93|0
1660857000000|2022-08-18 21:10:00|102.78|99.98|102.9|100.1|102.91|100.11|102.78|99.98|0
1660857300000|2022-08-18 21:15:00|102.78|99.98|102.9|100.1|102.9|100.1|102.74|99.94|0
1660857600000|2022-08-18 21:20:00|102.92|100.12|102.69|99.89|102.92|100.12|102.68|99.88|0
1660857900000|2022-08-18 21:25:00|102.75|99.95|102.8|100|102.89|100.09|102.75|99.95|0
1660858200000|2022-08-18 21:30:00|102.81|100.01|102.8|100|102.81|100.01|102.77|99.97|0
1660858500000|2022-08-18 21:35:00|102.78|99.98|102.77|99.97|102.78|99.98|102.76|99.96|0
1660858800000|2022-08-18 21:40:00|102.75|99.95|102.64|99.84|102.75|99.95|102.64|99.84|0
1660859100000|2022-08-18 21:45:00|102.65|99.85|102.65|99.85|102.65|99.85|102.65|99.85|0
1660859700000|2022-08-18 21:55:00|102.59|99.79|102.53|99.73|102.66|99.86|102.53|99.73|0
1660860000000|2022-08-18 22:00:00|102.41|99.61|101.83|99.03|102.67|99.87|101.66|98.86|0
1660860300000|2022-08-18 22:05:00|101.74|98.94|102.22|99.42|102.45|99.65|101.74|98.94|0
1660860600000|2022-08-18 22:10:00|102.27|99.47|102|99.2|102.4|99.6|102|99.2|0
1660860900000|2022-08-18 22:15:00|102.05|99.25|102|99.2|102.18|99.38|101.91|99.11|0
1660861200000|2022-08-18 22:20:00|101.91|99.11|102.18|99.38|102.26|99.46|101.91|99.11|0
1660861500000|2022-08-18 22:25:00|102.09|99.29|102.08|99.28|102.62|99.82|102.08|99.28|0
1660861800000|2022-08-18 22:30:00|102.13|99.33|102.08|99.28|102.26|99.46|101.99|99.19|0
1660862100000|2022-08-18 22:35:00|102.17|99.37|101.99|99.19|102.17|99.37|101.82|99.02|0
1660862400000|2022-08-18 22:40:00|102.08|99.28|102.25|99.45|102.25|99.45|101.99|99.19|0
1660862700000|2022-08-18 22:45:00|102.16|99.36|101.81|99.01|102.16|99.36|101.81|99.01|0
1660863000000|2022-08-18 22:50:00|101.72|98.92|101.98|99.18|101.99|99.19|101.72|98.92|0
1660863300000|2022-08-18 22:55:00|101.9|99.1|101.81|99.01|101.98|99.18|101.81|99.01|0
1660863600000|2022-08-18 23:00:00|101.85|99.05|101.67|98.87|101.89|99.09|101.63|98.83|0
1660863900000|2022-08-18 23:05:00|101.71|98.91|101.71|98.91|101.8|99|101.63|98.83|0
1660864200000|2022-08-18 23:10:00|101.8|99|101.8|99|101.89|99.09|101.8|99|0
1660864500000|2022-08-18 23:15:00|101.84|99.04|101.71|98.91|101.84|99.04|101.62|98.82|0
1660864800000|2022-08-18 23:20:00|101.66|98.86|101.62|98.82|101.71|98.91|101.53|98.73|0
1660865100000|2022-08-18 23:25:00|101.7|98.9|101.97|99.17|101.97|99.17|101.62|98.82|0
1660865400000|2022-08-18 23:30:00|101.88|99.08|101.61|98.81|101.88|99.08|101.61|98.81|0
1660865700000|2022-08-18 23:35:00|101.7|98.9|101.52|98.72|101.7|98.9|101.44|98.64|0
1660866000000|2022-08-18 23:40:00|101.43|98.63|101.26|98.46|101.47|98.67|101.26|98.46|0
1660866300000|2022-08-18 23:45:00|101.34|98.54|101.52|98.72|101.52|98.72|101.25|98.45|0
1660866600000|2022-08-18 23:50:00|101.61|98.81|101.78|98.98|101.78|98.98|101.34|98.54|0
1660866900000|2022-08-18 23:55:00|101.69|98.89|102.13|99.33|102.13|99.33|101.6|98.8|0
1660867200000|2022-08-19 00:00:00|102.04|99.24|101.25|98.45|102.66|99.86|101.25|98.45|0
1660867500000|2022-08-19 00:05:00|100.55|97.75|100.81|98.01|100.89|98.09|100.28|97.48|0
1660867800000|2022-08-19 00:10:00|100.72|97.92|100.1|97.3|100.72|97.92|100.02|97.22|0
1660868100000|2022-08-19 00:15:00|100.19|97.39|100.54|97.74|100.71|97.91|100.1|97.3|0
1660868400000|2022-08-19 00:20:00|100.45|97.65|100.36|97.56|100.63|97.83|100.27|97.47|0
1660868700000|2022-08-19 00:25:00|100.27|97.47|99.84|97.04|100.27|97.47|99.58|96.78|0
1660869000000|2022-08-19 00:30:00|99.75|96.95|99.83|97.03|100.27|97.47|99.75|96.95|0
1660869300000|2022-08-19 00:35:00|99.92|97.12|99.74|96.94|100.01|97.21|99.57|96.77|0
1660869600000|2022-08-19 00:40:00|99.7|96.9|100|97.2|100.18|97.38|99.66|96.86|0
1660869900000|2022-08-19 00:45:00|99.92|97.12|99.83|97.03|100.09|97.29|99.65|96.85|0
1660870200000|2022-08-19 00:50:00|99.91|97.11|99.82|97.02|100|97.2|99.65|96.85|0
1660870500000|2022-08-19 00:55:00|99.91|97.11|100.08|97.28|100.43|97.63|99.91|97.11|0
1660870800000|2022-08-19 01:00:00|100.17|97.37|100.17|97.37|100.17|97.37|99.82|97.02|0
1660871100000|2022-08-19 01:05:00|100.08|97.28|100.34|97.54|100.52|97.72|100.08|97.28|0
1660871400000|2022-08-19 01:10:00|100.43|97.63|100.51|97.71|100.69|97.89|100.34|97.54|0
1660871700000|2022-08-19 01:15:00|100.64|97.84|100.25|97.45|100.77|97.97|100.16|97.36|0
1660872000000|2022-08-19 01:20:00|100.34|97.54|100.16|97.36|100.34|97.54|99.98|97.18|0
1660872300000|2022-08-19 01:25:00|100.25|97.45|100.02|97.22|100.33|97.53|99.98|97.18|0
1660872600000|2022-08-19 01:30:00|100.16|97.36|98.85|96.05|100.24|97.44|98.77|95.97|0
1660872900000|2022-08-19 01:35:00|98.94|96.14|99.54|96.74|99.54|96.74|98.94|96.14|0
1660873200000|2022-08-19 01:40:00|99.46|96.66|99.45|96.65|99.8|97|99.11|96.31|0
1660873500000|2022-08-19 01:45:00|99.49|96.69|99.89|97.09|99.97|97.17|99.28|96.48|0
1660873800000|2022-08-19 01:50:00|99.97|97.17|100.23|97.43|100.45|97.65|99.88|97.08|0
1660874100000|2022-08-19 01:55:00|100.14|97.34|100.23|97.43|100.32|97.52|99.97|97.17|0
1660874400000|2022-08-19 02:00:00|100.32|97.52|100.05|97.25|100.4|97.6|99.97|97.17|0
1660874700000|2022-08-19 02:05:00|100.14|97.34|100.05|97.25|100.49|97.69|99.96|97.16|0
1660875000000|2022-08-19 02:10:00|99.96|97.16|100.22|97.42|100.31|97.51|99.7|96.9|0
1660875300000|2022-08-19 02:15:00|100.13|97.33|100|97.2|100.4|97.6|99.96|97.16|0
1660875600000|2022-08-19 02:20:00|100.05|97.25|100.04|97.24|100.39|97.59|99.96|97.16|0
1660875900000|2022-08-19 02:25:00|99.96|97.16|100.04|97.24|100.22|97.42|99.95|97.15|0
1660876200000|2022-08-19 02:30:00|100.13|97.33|100.3|97.5|100.39|97.59|100.13|97.33|0
1660876500000|2022-08-19 02:35:00|100.39|97.59|101|98.2|101.08|98.28|100.3|97.5|0
1660876800000|2022-08-19 02:40:00|101.08|98.28|100.91|98.11|101.17|98.37|100.82|98.02|0
1660877100000|2022-08-19 02:45:00|100.99|98.19|100.82|98.02|100.99|98.19|100.73|97.93|0
1660877400000|2022-08-19 02:50:00|100.9|98.1|100.99|98.19|101.25|98.45|100.9|98.1|0
1660877700000|2022-08-19 02:55:00|100.9|98.1|101.51|98.71|101.51|98.71|100.9|98.1|0
1660878000000|2022-08-19 03:00:00|101.6|98.8|101.34|98.54|101.69|98.89|101.25|98.45|0
1660878300000|2022-08-19 03:05:00|101.16|98.36|101.16|98.36|101.42|98.62|101.07|98.27|0
1660878600000|2022-08-19 03:10:00|101.2|98.4|101.24|98.44|101.42|98.62|101.07|98.27|0
1660878900000|2022-08-19 03:15:00|101.16|98.36|101.24|98.44|101.42|98.62|101.15|98.35|0
1660879200000|2022-08-19 03:20:00|101.33|98.53|101.06|98.26|101.5|98.7|101.06|98.26|0
1660879500000|2022-08-19 03:25:00|101.15|98.35|100.8|98|101.24|98.44|100.8|98|0
1660879800000|2022-08-19 03:30:00|100.71|97.91|99.92|97.12|100.71|97.91|99.49|96.69|0
1660880100000|2022-08-19 03:35:00|99.83|97.03|100.22|97.42|100.27|97.47|99.83|97.03|0
1660880400000|2022-08-19 03:40:00|100.27|97.47|100|97.2|100.27|97.47|99.92|97.12|0
1660880700000|2022-08-19 03:45:00|99.92|97.12|99.74|96.94|100.18|97.38|99.52|96.72|0
1660881000000|2022-08-19 03:50:00|99.65|96.85|99.56|96.76|99.91|97.11|99.56|96.76|0
1660881300000|2022-08-19 03:55:00|99.65|96.85|99.48|96.68|99.65|96.85|99.39|96.59|0
1660881600000|2022-08-19 04:00:00|99.39|96.59|99.13|96.33|99.48|96.68|99.13|96.33|0
1660881900000|2022-08-19 04:05:00|99.21|96.41|99.12|96.32|99.3|96.5|99.04|96.24|0
1660882200000|2022-08-19 04:10:00|99.04|96.24|99.21|96.41|99.3|96.5|98.95|96.15|0
1660882500000|2022-08-19 04:15:00|99.29|96.49|99.47|96.67|99.47|96.67|99.21|96.41|0
1660882800000|2022-08-19 04:20:00|99.38|96.58|99.55|96.75|99.64|96.84|99.38|96.58|0
1660883100000|2022-08-19 04:25:00|99.46|96.66|99.46|96.66|99.64|96.84|99.38|96.58|0
1660883400000|2022-08-19 04:30:00|99.55|96.75|99.72|96.92|99.72|96.92|99.46|96.66|0
1660883700000|2022-08-19 04:35:00|99.67|96.87|99.02|96.22|99.72|96.92|98.76|95.96|0
1660884000000|2022-08-19 04:40:00|98.94|96.14|99.02|96.22|99.2|96.4|98.76|95.96|0
1660884300000|2022-08-19 04:45:00|98.93|96.13|98.85|96.05|99.02|96.22|98.76|95.96|0
1660884600000|2022-08-19 04:50:00|98.93|96.13|99.1|96.3|99.1|96.3|98.84|96.04|0
1660884900000|2022-08-19 04:55:00|99.02|96.22|98.93|96.13|99.19|96.39|98.84|96.04|0
1660885200000|2022-08-19 05:00:00|99.01|96.21|98.49|95.69|99.1|96.3|98.49|95.69|0
1660885500000|2022-08-19 05:05:00|98.41|95.61|98.58|95.78|98.58|95.78|98.15|95.35|0
1660885800000|2022-08-19 05:10:00|98.66|95.86|98.49|95.69|98.75|95.95|98.32|95.52|0
1660886100000|2022-08-19 05:15:00|98.4|95.6|98.57|95.77|98.83|96.03|98.4|95.6|0
1660886400000|2022-08-19 05:20:00|98.49|95.69|98.23|95.43|98.74|95.94|98.05|95.25|0
1660886700000|2022-08-19 05:25:00|98.31|95.51|98.22|95.42|98.4|95.6|97.88|95.08|0
1660887000000|2022-08-19 05:30:00|98.14|95.34|97.71|94.91|98.31|95.51|97.71|94.91|0
1660887300000|2022-08-19 05:35:00|97.79|94.99|97.45|94.65|97.79|94.99|97.11|94.31|0
1660887600000|2022-08-19 05:40:00|97.53|94.73|97.44|94.64|97.7|94.9|97.36|94.56|0
1660887900000|2022-08-19 05:45:00|97.53|94.73|98.95|96.15|98.95|96.15|97.53|94.73|0
1660888200000|2022-08-19 05:50:00|99.03|96.23|99.46|96.66|99.72|96.92|99.03|96.23|0
1660888500000|2022-08-19 05:55:00|99.37|96.57|99.11|96.31|99.46|96.66|99.11|96.31|0
1660888800000|2022-08-19 06:00:00|99.03|96.23|98.77|95.97|99.11|96.31|98.42|95.62|0
1660889100000|2022-08-19 06:05:00|98.85|96.05|98.51|95.71|99.11|96.31|98.42|95.62|0
1660889400000|2022-08-19 06:10:00|98.59|95.79|97.99|95.19|98.85|96.05|97.9|95.1|0
1660889700000|2022-08-19 06:15:00|97.9|95.1|97.7|94.9|98.41|95.61|96.43|93.63|0
1660890000000|2022-08-19 06:20:00|97.61|94.81|97.61|94.81|97.95|95.15|97.52|94.72|0
1660890300000|2022-08-19 06:25:00|97.52|94.72|97.43|94.63|97.95|95.15|97.09|94.29|0
1660890600000|2022-08-19 06:30:00|97.35|94.55|96.88|94.08|97.56|94.76|96.41|93.61|0
1660890900000|2022-08-19 06:35:00|96.92|94.12|95.73|92.93|97.09|94.29|95.4|92.6|0
1660891200000|2022-08-19 06:40:00|95.82|93.02|95.65|92.85|95.99|93.19|94.98|92.18|0
1660891500000|2022-08-19 06:45:00|95.56|92.76|94.95|92.15|95.65|92.85|94.02|91.22|0
1660891800000|2022-08-19 06:50:00|94.99|92.19|94.95|92.15|95.46|92.66|94.79|91.99|0
1660892100000|2022-08-19 06:55:00|95.04|92.24|94.45|91.65|95.08|92.28|94.03|91.23|0
1660892400000|2022-08-19 07:00:00|94.2|91.4|94.78|91.98|94.86|92.06|93.78|90.98|0
1660892700000|2022-08-19 07:05:00|94.58|92.18|95|92.6|95.34|92.94|94.5|92.1|0
1660893000000|2022-08-19 07:10:00|94.91|92.51|95.25|92.85|96.01|93.61|94.83|92.43|0
1660893300000|2022-08-19 07:15:00|95.33|92.93|95.84|93.44|96.12|93.72|94.87|92.47|0
1660893600000|2022-08-19 07:20:00|95.76|93.36|95.93|93.53|96.1|93.7|95.34|92.94|0
1660893900000|2022-08-19 07:25:00|95.84|93.44|95.84|93.44|95.93|93.53|95.17|92.77|0
1660894200000|2022-08-19 07:30:00|95.75|93.35|96.09|93.69|96.52|94.12|95.75|93.35|0
1660894500000|2022-08-19 07:35:00|96.05|93.65|95.75|93.35|96.26|93.86|95.5|93.1|0
1660894800000|2022-08-19 07:40:00|95.79|93.39|96.17|93.77|96.43|94.03|95.75|93.35|0
1660895100000|2022-08-19 07:45:00|96.09|93.69|95.49|93.09|96.42|94.02|95.41|93.01|0
1660895400000|2022-08-19 07:50:00|95.58|93.18|95.41|93.01|95.62|93.22|94.82|92.42|0
1660895700000|2022-08-19 07:55:00|95.45|93.05|95.57|93.17|96.25|93.85|95.45|93.05|0
1660896000000|2022-08-19 08:00:00|95.49|93.09|95.23|92.83|96.33|93.93|95.23|92.83|0
1660896300000|2022-08-19 08:05:00|95.32|92.92|94.39|91.99|95.4|93|94.31|91.91|0
1660896600000|2022-08-19 08:10:00|94.31|91.91|94.05|91.65|94.56|92.16|93.97|91.57|0
1660896900000|2022-08-19 08:15:00|93.97|91.57|93.72|91.32|94.22|91.82|92.97|90.57|0
1660897200000|2022-08-19 08:20:00|93.68|91.28|92.14|89.74|93.72|91.32|91.82|89.42|0
1660897500000|2022-08-19 08:25:00|92.1|89.7|92.18|89.78|92.23|89.83|91.82|89.42|0
1660897800000|2022-08-19 08:30:00|92.22|89.82|90.68|88.28|92.22|89.82|90.6|88.2|0
1660898100000|2022-08-19 08:35:00|90.6|88.2|91.53|89.13|91.61|89.21|90.6|88.2|0
1660898400000|2022-08-19 08:40:00|91.45|89.05|91.73|89.33|91.94|89.54|91.36|88.96|0
1660898700000|2022-08-19 08:45:00|91.69|89.29|92.01|89.61|92.42|90.02|91.6|89.2|0
1660899000000|2022-08-19 08:50:00|91.93|89.53|91.85|89.45|92.05|89.65|91.44|89.04|0
1660899300000|2022-08-19 08:55:00|91.89|89.49|92.5|90.1|92.58|90.18|91.6|89.2|0
1660899600000|2022-08-19 09:00:00|92.42|90.02|92.29|89.89|92.5|90.1|91.68|89.28|0
1660899900000|2022-08-19 09:05:00|92.13|89.73|92.17|89.77|92.33|89.93|91.84|89.44|0
1660900200000|2022-08-19 09:10:00|92.09|89.69|92.66|90.26|92.74|90.34|91.68|89.28|0
1660900500000|2022-08-19 09:15:00|92.58|90.18|92.9|90.5|93.23|90.83|92.49|90.09|0
1660900800000|2022-08-19 09:20:00|92.94|90.54|92.24|89.84|92.99|90.59|92.16|89.76|0
1660901100000|2022-08-19 09:25:00|92.2|89.8|92.57|90.17|92.73|90.33|92.16|89.76|0
1660901400000|2022-08-19 09:30:00|92.61|90.21|92.57|90.17|92.73|90.33|92.32|89.92|0
1660901700000|2022-08-19 09:35:00|92.61|90.21|92.78|90.38|92.99|90.59|92.21|89.81|0
1660902000000|2022-08-19 09:40:00|92.86|90.46|92.94|90.54|93.61|91.21|92.78|90.38|0
1660902300000|2022-08-19 09:45:00|93.07|90.67|92.45|90.05|93.52|91.12|92.36|89.96|0
1660902600000|2022-08-19 09:50:00|92.36|89.96|91.95|89.55|92.36|89.96|91.54|89.14|0
1660902900000|2022-08-19 09:55:00|91.83|89.43|91.42|89.02|92.2|89.8|91.21|88.81|0
1660903200000|2022-08-19 10:00:00|91.46|89.06|91.05|88.65|91.62|89.22|90.8|88.4|0
1660903500000|2022-08-19 10:05:00|91.09|88.69|90.64|88.24|91.29|88.89|90.56|88.16|0
1660903800000|2022-08-19 10:10:00|90.56|88.16|90.76|88.36|91.29|88.89|90.56|88.16|0
1660904100000|2022-08-19 10:15:00|90.72|88.32|91.61|89.21|91.69|89.29|90.64|88.24|0
1660904400000|2022-08-19 10:20:00|91.78|89.38|91.45|89.05|92.02|89.62|91.36|88.96|0
1660904700000|2022-08-19 10:25:00|91.36|88.96|91.4|89|91.61|89.21|91.04|88.64|0
1660905000000|2022-08-19 10:30:00|91.44|89.04|90.55|88.15|91.56|89.16|90.55|88.15|0
1660905300000|2022-08-19 10:35:00|90.59|88.19|89.17|86.77|90.95|88.55|89.01|86.61|0
1660905600000|2022-08-19 10:40:00|89.09|86.69|88.09|85.69|89.65|87.25|87.97|85.57|0
1660905900000|2022-08-19 10:45:00|88.21|85.81|87.89|85.49|88.37|85.97|87.73|85.33|0
1660906200000|2022-08-19 10:50:00|87.97|85.57|89.21|86.33|89.37|86.97|86.88|84.48|0
1660906500000|2022-08-19 10:55:00|89.29|86.41|89.45|87.05|89.69|87.29|88.81|85.93|0
1660906800000|2022-08-19 11:00:00|89.61|87.21|89.77|87.37|90.09|87.69|89.36|86.96|0
1660907100000|2022-08-19 11:05:00|89.64|87.24|90|87.6|90.09|87.69|88.72|86.32|0
1660907400000|2022-08-19 11:10:00|89.96|87.56|89.92|87.52|90.17|87.77|89.52|87.12|0
1660907700000|2022-08-19 11:15:00|90|87.6|89.52|87.12|90.24|87.84|89.44|87.04|0
1660908000000|2022-08-19 11:20:00|89.6|87.2|90.44|88.04|90.56|88.16|89.6|87.2|0
1660908300000|2022-08-19 11:25:00|90.4|88|89.83|87.43|90.48|88.08|89.75|87.35|0
1660908600000|2022-08-19 11:30:00|90|87.6|89.19|86.79|90.48|88.08|89.11|86.71|0
1660908900000|2022-08-19 11:35:00|89.11|86.71|89.43|87.03|89.43|87.03|88.79|86.39|0
1660909200000|2022-08-19 11:40:00|89.35|86.95|90.39|87.99|90.39|87.99|88.87|86.47|0
1660909500000|2022-08-19 11:45:00|90.47|88.07|90.39|87.99|90.72|88.32|90.23|87.83|0
1660909800000|2022-08-19 11:50:00|90.31|87.91|90.23|87.83|90.55|88.15|90.1|87.7|0
1660910100000|2022-08-19 11:55:00|90.14|87.74|91.11|88.71|91.2|88.8|89.9|87.5|0
1660910400000|2022-08-19 12:00:00|91.2|88.8|91.68|89.28|91.68|89.28|90.87|88.47|0
1660910700000|2022-08-19 12:05:00|91.52|89.12|92.07|89.67|92.07|89.67|91.19|88.79|0
1660911000000|2022-08-19 12:10:00|92.15|89.75|90.46|88.06|92.15|89.75|89.91|87.51|0
1660911300000|2022-08-19 12:15:00|90.38|87.98|90.78|88.38|90.78|88.38|90.22|87.82|0
1660911600000|2022-08-19 12:20:00|90.86|88.46|89.45|87.05|90.86|88.46|89.17|86.77|0
1660911900000|2022-08-19 12:25:00|89.49|87.09|89.89|87.49|89.89|87.49|89.09|86.69|0
1660912200000|2022-08-19 12:30:00|89.81|87.41|89.64|87.24|90.05|87.65|89.16|86.76|0
1660912500000|2022-08-19 12:35:00|89.68|87.28|90.85|88.45|90.93|88.53|89.68|87.28|0
1660912800000|2022-08-19 12:40:00|90.93|88.53|90.77|88.37|91.5|89.1|90.77|88.37|0
1660913100000|2022-08-19 12:45:00|90.85|88.45|90.93|88.53|91.42|89.02|90.77|88.37|0
1660913400000|2022-08-19 12:50:00|91.01|88.61|91.9|89.5|92.07|89.67|90.93|88.53|0
1660913700000|2022-08-19 12:55:00|91.99|89.59|91.17|88.77|92.15|89.75|90.84|88.44|0
1660914000000|2022-08-19 13:00:00|91.09|88.69|90.52|88.12|92.06|89.66|90.52|88.12|0
1660914300000|2022-08-19 13:05:00|90.44|88.04|91.65|89.25|91.65|89.25|90.35|87.95|0
1660914600000|2022-08-19 13:10:00|91.57|89.17|92.39|89.99|92.39|89.99|91.08|88.68|0
1660914900000|2022-08-19 13:15:00|92.47|90.07|92.96|90.56|92.96|90.56|92.22|89.82|0
1660915200000|2022-08-19 13:20:00|92.88|90.48|93.78|91.38|93.87|91.47|92.71|90.31|0
1660915500000|2022-08-19 13:25:00|94.03|91.63|94.03|91.63|94.37|91.97|93.37|90.97|0
1660915800000|2022-08-19 13:30:00|93.78|91.38|93.28|90.88|94.91|92.51|92.71|90.31|0
1660916100000|2022-08-19 13:35:00|93.53|91.13|92.78|90.38|94.52|92.12|92.12|89.72|0
1660916400000|2022-08-19 13:40:00|92.7|90.3|90.57|88.17|92.95|90.55|90.17|87.77|0
1660916700000|2022-08-19 13:45:00|90.09|87.69|89.68|87.28|90.65|88.25|89.28|86.88|0
1660917000000|2022-08-19 13:50:00|89.52|87.12|87.44|85.04|89.52|87.12|87.44|85.04|0
1660917300000|2022-08-19 13:55:00|87.37|84.97|88.43|86.03|89.39|86.99|84.41|82.01|0
1660917600000|2022-08-19 14:00:00|88.27|85.87|88.91|86.51|89.71|87.31|87.64|85.24|0
1660917900000|2022-08-19 14:05:00|89.07|86.67|87.87|85.47|89.71|87.31|87.79|85.39|0
1660918200000|2022-08-19 14:10:00|87.79|85.39|87.4|85|88.67|86.27|87.4|85|0
1660918500000|2022-08-19 14:15:00|87.48|85.08|88.18|85.78|88.66|86.26|86.92|84.52|0
1660918800000|2022-08-19 14:20:00|88.26|85.86|88.1|85.7|89.54|87.14|87.55|85.15|0
1660919100000|2022-08-19 14:25:00|88.18|85.78|88.42|86.02|88.82|86.42|87.23|84.83|0
1660919400000|2022-08-19 14:30:00|88.62|86.22|88.5|86.1|89.45|87.05|88.02|85.62|0
1660919700000|2022-08-19 14:35:00|88.42|86.02|88.57|86.17|88.81|86.41|88.02|85.62|0
1660920000000|2022-08-19 14:40:00|88.49|86.09|88.89|86.49|89.29|86.89|87.15|84.75|0
1660920300000|2022-08-19 14:45:00|88.81|86.41|89.29|86.89|89.61|87.21|88.73|86.33|0
1660920600000|2022-08-19 14:50:00|89.13|86.73|87.77|85.37|89.29|86.89|87.14|84.74|0
1660920900000|2022-08-19 14:55:00|87.69|85.29|86.43|84.03|88.09|85.69|86.2|83.8|0
1660921200000|2022-08-19 15:00:00|86.36|83.96|86.04|83.64|87.06|84.66|85.89|83.49|0
1660921500000|2022-08-19 15:05:00|85.96|83.56|86.26|83.86|86.59|84.19|83.47|81.07|0
1660921800000|2022-08-19 15:10:00|86.18|83.78|87.35|84.95|87.5|85.1|86.1|83.7|0
1660922100000|2022-08-19 15:15:00|87.27|84.87|87.81|85.41|87.81|85.41|86.88|84.48|0
1660922400000|2022-08-19 15:20:00|87.73|85.33|87.42|85.02|87.97|85.57|87.11|84.71|0
1660922700000|2022-08-19 15:25:00|87.5|85.1|84.54|82.14|87.98|85.58|84.08|81.68|0
1660923000000|2022-08-19 15:30:00|84.62|82.22|84.16|81.76|84.85|82.45|83.31|80.91|0
1660923300000|2022-08-19 15:35:00|84.08|81.68|84.85|82.45|85.16|82.76|84.08|81.68|0
1660923600000|2022-08-19 15:40:00|84.93|82.53|85.31|82.91|85.78|83.38|84.62|82.22|0
1660923900000|2022-08-19 15:45:00|85.39|82.99|87.08|84.68|87.39|84.99|85.08|82.68|0
1660924200000|2022-08-19 15:50:00|87.23|84.83|84.65|82.25|87.79|85.39|84.65|82.25|0
1660924500000|2022-08-19 15:55:00|84.57|82.17|84.34|81.94|84.73|82.33|84.11|81.71|0
1660924800000|2022-08-19 16:00:00|84.26|81.86|83.87|81.47|84.34|81.94|83.33|80.93|0
1660925100000|2022-08-19 16:05:00|83.95|81.55|83.41|81.01|84.1|81.7|83.25|80.85|0
1660925400000|2022-08-19 16:10:00|83.48|81.08|84.88|82.48|85.11|82.71|83.48|81.08|0
1660925700000|2022-08-19 16:15:00|85.03|82.63|85.58|83.18|86.05|83.65|85.03|82.63|0
1660926000000|2022-08-19 16:20:00|85.73|83.33|85.49|83.09|85.89|83.49|85.18|82.78|0
1660926300000|2022-08-19 16:25:00|85.42|83.02|84.56|82.16|85.42|83.02|84.25|81.85|0
1660926600000|2022-08-19 16:30:00|84.63|82.23|85.41|83.01|85.41|83.01|84.17|81.77|0
1660926900000|2022-08-19 16:35:00|85.33|82.93|87.14|84.74|87.22|84.82|85.26|82.86|0
1660927200000|2022-08-19 16:40:00|87.06|84.66|87.14|84.74|87.22|84.82|86.19|83.79|0
1660927500000|2022-08-19 16:45:00|87.06|84.66|86.27|83.87|87.62|85.22|86.27|83.87|0
1660927800000|2022-08-19 16:50:00|86.35|83.95|87.21|84.81|87.37|84.97|86.35|83.95|0
1660928100000|2022-08-19 16:55:00|87.29|84.89|86.82|84.42|88.09|85.69|86.82|84.42|0
1660928400000|2022-08-19 17:00:00|86.9|84.5|87.69|85.29|87.93|85.53|86.58|84.18|0
1660928700000|2022-08-19 17:05:00|87.77|85.37|86.97|84.57|87.77|85.37|86.42|84.02|0
1660929000000|2022-08-19 17:10:00|86.89|84.49|86.26|83.86|87.21|84.81|85.94|83.54|0
1660929300000|2022-08-19 17:15:00|86.34|83.94|85.94|83.54|86.73|84.33|85.86|83.46|0
1660929600000|2022-08-19 17:20:00|86.02|83.62|85.78|83.38|86.1|83.7|85.55|83.15|0
1660929900000|2022-08-19 17:25:00|85.7|83.3|85.23|82.83|85.86|83.46|85.08|82.68|0
1660930200000|2022-08-19 17:30:00|85.15|82.75|84.06|81.66|85.15|82.75|82.91|80.51|0
1660930500000|2022-08-19 17:35:00|84.1|81.7|83.6|81.2|84.1|81.7|83.21|80.81|0
1660930800000|2022-08-19 17:40:00|83.67|81.27|84.06|81.66|84.29|81.89|83.6|81.2|0
1660931100000|2022-08-19 17:45:00|83.9|81.5|84.44|82.04|84.52|82.12|83.83|81.43|0
1660931400000|2022-08-19 17:50:00|84.52|82.12|85.38|82.98|85.38|82.98|84.29|81.89|0
1660931700000|2022-08-19 17:55:00|85.45|83.05|85.45|83.05|85.77|83.37|85.06|82.66|0
1660932000000|2022-08-19 18:00:00|85.37|82.97|85.29|82.89|85.61|83.21|84.83|82.43|0
1660932300000|2022-08-19 18:05:00|85.21|82.81|85.06|82.66|85.53|83.13|84.82|82.42|0
1660932600000|2022-08-19 18:10:00|84.98|82.58|83.35|80.95|85.06|82.66|83.35|80.95|0
1660932900000|2022-08-19 18:15:00|83.27|80.87|83.04|80.64|83.5|81.1|82.89|80.49|0
1660933200000|2022-08-19 18:20:00|82.96|80.56|83.5|81.1|83.66|81.26|82.73|80.33|0
1660933500000|2022-08-19 18:25:00|83.58|81.18|83.96|81.56|84.12|81.72|83.19|80.79|0
1660933800000|2022-08-19 18:30:00|83.88|81.48|84.04|81.64|84.27|81.87|83.19|80.79|0
1660934100000|2022-08-19 18:35:00|83.96|81.56|83.03|80.63|84.11|81.71|83.03|80.63|0
1660934400000|2022-08-19 18:40:00|83.11|80.71|83.34|80.94|83.57|81.17|82.42|80.02|0
1660934700000|2022-08-19 18:45:00|83.41|81.01|83.49|81.09|83.8|81.4|82.95|80.55|0
1660935000000|2022-08-19 18:50:00|83.57|81.17|82.19|79.79|83.64|81.24|82.11|79.71|0
1660935300000|2022-08-19 18:55:00|82.34|79.94|82.03|79.63|82.72|80.32|81.43|79.03|0
1660935600000|2022-08-19 19:00:00|82.11|79.71|79.41|77.01|82.41|80.01|79.26|76.86|0
1660935900000|2022-08-19 19:05:00|79.48|77.08|79.25|76.85|79.85|77.45|78.96|76.56|0
1660936200000|2022-08-19 19:10:00|79.33|76.93|81.67|79.27|81.74|79.34|79.33|76.93|0
1660936500000|2022-08-19 19:15:00|81.59|79.19|81.66|79.26|82.51|80.11|81.21|78.81|0
1660936800000|2022-08-19 19:20:00|81.74|79.34|81.81|79.41|82.35|79.95|81.36|78.96|0
1660937100000|2022-08-19 19:25:00|81.97|79.57|81.13|78.73|82.6|80.2|80.6|78.2|0
1660937400000|2022-08-19 19:30:00|81.21|78.81|80.82|78.42|81.82|79.42|80.6|78.2|0
1660937700000|2022-08-19 19:35:00|80.9|78.5|80.82|78.42|81.36|78.96|80.52|78.12|0
1660938000000|2022-08-19 19:40:00|80.75|78.35|81.12|78.72|81.2|78.8|80.14|77.74|0
1660938300000|2022-08-19 19:45:00|81.2|78.8|81.05|78.65|81.51|79.11|80.14|77.74|0
1660938600000|2022-08-19 19:50:00|81.27|78.87|81.2|78.8|82.66|80.26|80.74|78.34|0
1660938900000|2022-08-19 19:55:00|81.27|78.87|80.89|78.49|81.81|79.41|80.81|78.41|0
1660939200000|2022-08-19 20:00:00|80.74|78.34|80.81|78.41|81.04|78.64|80.43|78.03|0
1660939500000|2022-08-19 20:05:00|80.89|78.49|81.11|78.71|81.11|78.71|80.66|78.26|0
1660939800000|2022-08-19 20:10:00|81.04|78.64|80.81|78.41|81.11|78.71|80.58|78.18|0
1661128200000|2022-08-22 00:30:00|75.46|72.66|76.11|73.31|76.18|73.38|75.39|72.59|0
1661128500000|2022-08-22 00:35:00|76.18|73.38|76.25|73.45|76.76|73.96|76.14|73.34|0
1661128800000|2022-08-22 00:40:00|76.18|73.38|76.25|73.45|76.32|73.52|75.96|73.16|0
1661129100000|2022-08-22 00:45:00|76.32|73.52|76.39|73.59|76.43|73.63|76.03|73.23|0
1661129400000|2022-08-22 00:50:00|76.32|73.52|76.17|73.37|76.39|73.59|76.17|73.37|0
1661129700000|2022-08-22 00:55:00|76.1|73.3|75.59|72.79|76.32|73.52|75.38|72.58|0
1661130000000|2022-08-22 01:00:00|75.52|72.72|75.73|72.93|75.95|73.15|75.52|72.72|0
1661130300000|2022-08-22 01:05:00|75.77|72.97|75.59|72.79|75.88|73.08|75.37|72.57|0
1661130600000|2022-08-22 01:10:00|75.66|72.86|76.02|73.22|76.09|73.29|75.52|72.72|0
1661130900000|2022-08-22 01:15:00|75.87|73.07|76.02|73.22|76.24|73.44|75.73|72.93|0
1661131200000|2022-08-22 01:20:00|76.16|73.36|76.67|73.87|77.07|74.27|76.16|73.36|0
1661131500000|2022-08-22 01:25:00|76.81|74.01|77.17|74.37|77.39|74.59|76.67|73.87|0
1661131800000|2022-08-22 01:30:00|77.1|74.3|77.39|74.59|77.47|74.67|77.03|74.23|0
1661132100000|2022-08-22 01:35:00|77.46|74.66|77.32|74.52|77.61|74.81|77.06|74.26|0
1661132400000|2022-08-22 01:40:00|77.39|74.59|77.17|74.37|77.61|74.81|77.17|74.37|0
1661132700000|2022-08-22 01:45:00|77.24|74.44|77.02|74.22|77.46|74.66|77.02|74.22|0
1661133000000|2022-08-22 01:50:00|77.09|74.29|76.94|74.14|77.24|74.44|76.87|74.07|0
1661133300000|2022-08-22 01:55:00|76.87|74.07|77.09|74.29|77.31|74.51|76.87|74.07|0
1661133600000|2022-08-22 02:00:00|77.16|74.36|77.23|74.43|77.31|74.51|77.01|74.21|0
1661133900000|2022-08-22 02:05:00|77.27|74.47|77.52|74.72|77.6|74.8|77.27|74.47|0
1661134200000|2022-08-22 02:10:00|77.45|74.65|77.37|74.57|77.63|74.83|77.3|74.5|0
1661134500000|2022-08-22 02:15:00|77.3|74.5|77.37|74.57|77.52|74.72|77.08|74.28|0
1661134800000|2022-08-22 02:20:00|77.44|74.64|77.59|74.79|77.66|74.86|77.44|74.64|0
1661135100000|2022-08-22 02:25:00|77.52|74.72|77.44|74.64|78.03|75.23|77.37|74.57|0
1661135400000|2022-08-22 02:30:00|77.51|74.71|77.73|74.93|77.81|75.01|77.44|74.64|0
1661135700000|2022-08-22 02:35:00|77.77|74.97|77.8|75|77.88|75.08|77.58|74.78|0
1661136000000|2022-08-22 02:40:00|77.73|74.93|77.43|74.63|77.8|75|77.43|74.63|0
1661136300000|2022-08-22 02:45:00|77.51|74.71|77.8|75|77.87|75.07|77.51|74.71|0
1661136600000|2022-08-22 02:50:00|77.87|75.07|78.98|76.18|78.98|76.18|77.87|75.07|0
1661136900000|2022-08-22 02:55:00|79.05|76.25|79.2|76.4|79.27|76.47|78.83|76.03|0
1661137200000|2022-08-22 03:00:00|79.12|76.32|78.68|75.88|79.12|76.32|78.68|75.88|0
1661137500000|2022-08-22 03:05:00|78.6|75.8|78.6|75.8|78.68|75.88|78.53|75.73|0
1661137800000|2022-08-22 03:10:00|78.67|75.87|78.45|75.65|78.67|75.87|78.38|75.58|0
1661138100000|2022-08-22 03:15:00|78.38|75.58|78.3|75.5|78.45|75.65|78.23|75.43|0
1661138400000|2022-08-22 03:20:00|78.37|75.57|78.3|75.5|78.37|75.57|78.15|75.35|0
1661138700000|2022-08-22 03:25:00|78.33|75.53|78.37|75.57|78.37|75.57|78|75.2|0
1661139000000|2022-08-22 03:30:00|78.44|75.64|77.7|74.9|78.44|75.64|77.7|74.9|0
1661139300000|2022-08-22 03:35:00|77.78|74.98|77.7|74.9|77.85|75.05|77.63|74.83|0
1661139600000|2022-08-22 03:40:00|77.78|74.98|77.63|74.83|77.85|75.05|77.55|74.75|0
1661139900000|2022-08-22 03:45:00|77.7|74.9|77.62|74.82|77.7|74.9|77.48|74.68|0
1661140200000|2022-08-22 03:50:00|77.55|74.75|77.44|74.64|77.7|74.9|77.36|74.56|0
1661140500000|2022-08-22 03:55:00|77.48|74.68|77.62|74.82|77.62|74.82|77.36|74.56|0
1661140800000|2022-08-22 04:00:00|77.55|74.75|77.32|74.52|77.62|74.82|77.32|74.52|0
1661141100000|2022-08-22 04:05:00|77.36|74.56|77.1|74.3|77.47|74.67|77.1|74.3|0
1661141400000|2022-08-22 04:10:00|77.03|74.23|77.1|74.3|77.32|74.52|77.03|74.23|0
1661141700000|2022-08-22 04:15:00|77.14|74.34|77.24|74.44|77.25|74.45|76.95|74.15|0
1661142000000|2022-08-22 04:20:00|77.28|74.48|77.39|74.59|77.39|74.59|77.24|74.44|0
1661142300000|2022-08-22 04:25:00|77.32|74.52|77.02|74.22|77.32|74.52|76.95|74.15|0
1661142600000|2022-08-22 04:30:00|77.09|74.29|76.87|74.07|77.17|74.37|76.8|74|0
1661142900000|2022-08-22 04:35:00|76.91|74.11|76.94|74.14|76.95|74.15|76.87|74.07|0
1661143200000|2022-08-22 04:40:00|76.87|74.07|76.65|73.85|76.94|74.14|76.65|73.85|0
1661143500000|2022-08-22 04:45:00|76.72|73.92|76.43|73.63|76.76|73.96|76.36|73.56|0
1661143800000|2022-08-22 04:50:00|76.5|73.7|76.36|73.56|76.57|73.77|76.28|73.48|0
1661144100000|2022-08-22 04:55:00|76.28|73.48|76.28|73.48|76.5|73.7|76.21|73.41|0
1661144400000|2022-08-22 05:00:00|76.35|73.55|76.35|73.55|76.64|73.84|76.28|73.48|0
1661144700000|2022-08-22 05:05:00|76.28|73.48|76.31|73.51|76.42|73.62|76.06|73.26|0
1661145000000|2022-08-22 05:10:00|76.28|73.48|76.13|73.33|76.49|73.69|75.91|73.11|0
1661145300000|2022-08-22 05:15:00|76.2|73.4|76.78|73.98|76.85|74.05|76.06|73.26|0
1661145600000|2022-08-22 05:20:00|76.85|74.05|76.71|73.91|77.14|74.34|76.63|73.83|0
1661145900000|2022-08-22 05:25:00|76.63|73.83|76.85|74.05|76.85|74.05|76.56|73.76|0
1661146200000|2022-08-22 05:30:00|76.92|74.12|76.63|73.83|77.03|74.23|76.56|73.76|0
1661146500000|2022-08-22 05:35:00|76.56|73.76|76.12|73.32|76.56|73.76|76.12|73.32|0
1661146800000|2022-08-22 05:40:00|76.19|73.39|76.12|73.32|76.26|73.46|76.04|73.24|0
1661147100000|2022-08-22 05:45:00|76.04|73.24|75.9|73.1|76.19|73.39|75.82|73.02|0
1661147400000|2022-08-22 05:50:00|75.97|73.17|75.93|73.13|76.04|73.24|75.75|72.95|0
1661147700000|2022-08-22 05:55:00|75.89|73.09|75.89|73.09|76.11|73.31|75.82|73.02|0
1661148000000|2022-08-22 06:00:00|75.96|73.16|75.31|72.51|76.18|73.38|75.03|72.23|0
1661148300000|2022-08-22 06:05:00|75.39|72.59|74.6|71.8|75.39|72.59|74.31|71.51|0
1661148600000|2022-08-22 06:10:00|74.56|71.76|74.59|71.79|74.95|72.15|74.31|71.51|0
1661148900000|2022-08-22 06:15:00|74.52|71.72|75.45|72.65|75.6|72.8|74.24|71.44|0
1661149200000|2022-08-22 06:20:00|75.38|72.58|75.66|72.86|75.81|73.01|75.38|72.58|0
1661149500000|2022-08-22 06:25:00|75.74|72.94|75.23|72.43|75.77|72.97|75.02|72.22|0
1661149800000|2022-08-22 06:30:00|75.09|72.29|74.52|71.72|76.04|73.24|73.83|71.03|0
1661150100000|2022-08-22 06:35:00|74.48|71.68|74.23|71.43|74.91|72.11|74.23|71.43|0
1661150400000|2022-08-22 06:40:00|74.3|71.5|74.44|71.64|74.87|72.07|74.3|71.5|0
1661150700000|2022-08-22 06:45:00|74.41|71.61|74.51|71.71|75.01|72.21|74.16|71.36|0
1661151000000|2022-08-22 06:50:00|74.55|71.75|75.01|72.21|75.15|72.35|74.55|71.75|0
1661151300000|2022-08-22 06:55:00|75.08|72.28|75.44|72.64|75.44|72.64|74.87|72.07|0
1661151600000|2022-08-22 07:00:00|75.4|72.6|75.9|73.1|76.09|73.29|74.65|71.85|0
1661151900000|2022-08-22 07:05:00|75.81|73.41|75.31|72.91|76.83|74.43|75.2|72.8|0
1661152200000|2022-08-22 07:10:00|75.34|72.94|75.38|72.98|75.74|73.34|75.02|72.62|0
1661152500000|2022-08-22 07:15:00|75.59|73.19|74.23|71.83|75.77|73.37|74.16|71.76|0
1661152800000|2022-08-22 07:20:00|74.09|71.69|74.65|72.25|74.91|72.51|74.09|71.69|0
1661153100000|2022-08-22 07:25:00|74.62|72.22|71.97|69.57|74.76|72.36|71.97|69.57|0
1661153400000|2022-08-22 07:30:00|72.15|69.75|71.28|68.88|72.25|69.85|71.21|68.81|0
1661153700000|2022-08-22 07:35:00|71.35|68.95|71.97|69.57|72.25|69.85|71.35|68.95|0
1661154000000|2022-08-22 07:40:00|72.11|69.71|71.07|68.67|72.18|69.78|70.93|68.53|0
1661154300000|2022-08-22 07:45:00|71|68.6|70.38|67.98|71.27|68.87|70.38|67.98|0
1661154600000|2022-08-22 07:50:00|70.31|67.91|70.03|67.63|70.58|68.18|69.52|67.12|0
1661154900000|2022-08-22 07:55:00|70.1|67.7|70.03|67.63|70.34|67.94|69.69|67.29|0
1661155200000|2022-08-22 08:00:00|70.17|67.77|68.67|66.27|70.27|67.87|68.47|66.07|0
1661155500000|2022-08-22 08:05:00|68.57|66.17|69.01|66.61|69.58|67.18|68.4|66|0
1661155800000|2022-08-22 08:10:00|69.07|66.67|68.2|65.8|69.14|66.74|68.06|65.66|0
1661156100000|2022-08-22 08:15:00|68.27|65.87|67.06|64.66|69.59|67.19|66.8|64.4|0
1661156400000|2022-08-22 08:20:00|67.13|64.73|66.93|64.53|67.66|65.26|66.93|64.53|0
1661156700000|2022-08-22 08:25:00|67|64.6|68.96|66.56|69.26|66.86|66.66|64.26|0
1661157000000|2022-08-22 08:30:00|68.89|66.49|67.95|65.55|69.23|66.83|67.88|65.48|0
1661157300000|2022-08-22 08:35:00|67.88|65.48|68.28|65.88|68.55|66.15|67.81|65.41|0
1661157600000|2022-08-22 08:40:00|68.15|65.75|68.11|65.71|68.35|65.95|67.28|64.88|0
1661157900000|2022-08-22 08:45:00|68.08|65.68|68.55|66.15|68.68|66.28|67.81|65.41|0
1661158200000|2022-08-22 08:50:00|68.58|66.18|68.54|66.14|68.81|66.41|68.28|65.88|0
1661158500000|2022-08-22 08:55:00|68.48|66.08|68.98|66.58|69.28|66.88|68.34|65.94|0
1661158800000|2022-08-22 09:00:00|68.81|66.41|68.07|65.67|68.95|66.55|68.07|65.67|0
1661159100000|2022-08-22 09:05:00|68.04|65.64|68.47|66.07|68.6|66.2|67.87|65.47|0
1661159400000|2022-08-22 09:10:00|68.5|66.1|69.97|67.57|70.14|67.74|68.47|66.07|0
1661159700000|2022-08-22 09:15:00|69.93|67.53|70.51|68.11|70.71|68.31|69.7|67.3|0
1661160000000|2022-08-22 09:20:00|70.58|68.18|69.96|67.56|70.64|68.24|69.76|67.36|0
1661160300000|2022-08-22 09:25:00|69.99|67.59|69.76|67.36|70.03|67.63|69.49|67.09|0
1661160600000|2022-08-22 09:30:00|69.79|67.39|68.41|66.01|69.79|67.39|68.21|65.81|0
1661160900000|2022-08-22 09:35:00|68.38|65.98|68.28|65.88|68.84|66.44|68.08|65.68|0
1661161200000|2022-08-22 09:40:00|68.24|65.84|68.28|65.88|68.48|66.08|68.14|65.74|0
1661161500000|2022-08-22 09:45:00|68.31|65.91|69.24|66.84|69.28|66.88|68.31|65.91|0
1661161800000|2022-08-22 09:50:00|69.28|66.88|69.81|67.41|69.95|67.55|69.21|66.81|0
1661162100000|2022-08-22 09:55:00|69.88|67.48|69.68|67.28|70.08|67.68|69.61|67.21|0
1661162400000|2022-08-22 10:00:00|69.61|67.21|69.54|67.14|69.98|67.58|69.47|67.07|0
1661162700000|2022-08-22 10:05:00|69.57|67.17|70.28|67.88|70.55|68.15|69.57|67.17|0
1661163000000|2022-08-22 10:10:00|70.21|67.81|70.55|68.15|71.17|68.77|69.27|66.87|0
1661163300000|2022-08-22 10:15:00|70.58|68.18|70.82|68.42|71.03|68.63|70.55|68.15|0
1661163600000|2022-08-22 10:20:00|70.79|68.39|70.75|68.35|70.89|68.49|70.51|68.11|0
1661163900000|2022-08-22 10:25:00|70.72|68.32|70.21|67.81|70.72|68.32|70.21|67.81|0
1661164200000|2022-08-22 10:30:00|70.17|67.77|70.14|67.74|70.41|68.01|69.86|67.46|0
1661164500000|2022-08-22 10:35:00|70.07|67.67|70.54|68.14|70.68|68.28|70|67.6|0
1661164800000|2022-08-22 10:40:00|70.47|68.07|69.83|67.43|70.68|68.28|69.73|67.33|0
1661165100000|2022-08-22 10:45:00|69.86|67.46|70.61|68.21|70.61|68.21|69.66|67.26|0
1661165400000|2022-08-22 10:50:00|70.57|68.17|70.94|68.54|71.01|68.61|70.47|68.07|0
1661165700000|2022-08-22 10:55:00|70.88|68.48|70.6|68.2|71.11|68.71|70.33|67.93|0
1661166000000|2022-08-22 11:00:00|70.74|68.34|70.87|68.47|71.22|68.82|70.74|68.34|0
1661166300000|2022-08-22 11:05:00|70.8|68.4|70.46|68.06|70.87|68.47|70.46|68.06|0
1661166600000|2022-08-22 11:10:00|70.53|68.13|70.94|68.54|71.14|68.74|70.46|68.06|0
1661166900000|2022-08-22 11:15:00|71|68.6|70.59|68.19|71.14|68.74|70.52|68.12|0
1661167200000|2022-08-22 11:20:00|70.66|68.26|70.93|68.53|71.55|69.15|70.52|68.12|0
1661167500000|2022-08-22 11:25:00|70.79|68.39|70.21|67.81|70.86|68.46|70.05|67.65|0
1661167800000|2022-08-22 11:30:00|70.25|67.85|69.74|67.34|70.25|67.85|69.57|67.17|0
1661168100000|2022-08-22 11:35:00|69.7|67.3|70.04|67.64|70.11|67.71|69.43|67.03|0
1661168400000|2022-08-22 11:40:00|69.97|67.57|70.04|67.64|70.04|67.64|69.57|67.17|0
1661168700000|2022-08-22 11:45:00|70.11|67.71|69.83|67.43|70.17|67.77|69.76|67.36|0
1661169000000|2022-08-22 11:50:00|69.76|67.36|70.13|67.73|70.31|67.91|69.63|67.23|0
1661169300000|2022-08-22 11:55:00|70.17|67.77|70.37|67.97|70.71|68.31|69.9|67.5|0
1661169600000|2022-08-22 12:00:00|70.44|68.04|69.56|67.16|70.47|68.07|69.56|67.16|0
1661169900000|2022-08-22 12:05:00|69.62|67.22|69.07|66.67|69.86|67.46|69.07|66.67|0
1661170200000|2022-08-22 12:10:00|69.14|66.74|68.8|66.4|69.2|66.8|68.73|66.33|0
1661170500000|2022-08-22 12:15:00|68.87|66.47|69.2|66.8|69.33|66.93|68.73|66.33|0
1661170800000|2022-08-22 12:20:00|69.13|66.73|69.13|66.73|69.43|67.03|68.93|66.53|0
1661171100000|2022-08-22 12:25:00|69.06|66.66|69.13|66.73|69.13|66.73|68.59|66.19|0
1661171400000|2022-08-22 12:30:00|69.2|66.8|68.39|65.99|69.8|67.4|68.19|65.79|0
1661171700000|2022-08-22 12:35:00|68.32|65.92|68.18|65.78|68.59|66.19|68.05|65.65|0
1661172000000|2022-08-22 12:40:00|68.12|65.72|68.28|65.88|68.45|66.05|67.98|65.58|0
1661172300000|2022-08-22 12:45:00|68.35|65.95|68.25|65.85|68.52|66.12|67.65|65.25|0
1661172600000|2022-08-22 12:50:00|68.18|65.78|68.25|65.85|68.45|66.05|67.91|65.51|0
1661172900000|2022-08-22 12:55:00|68.21|65.81|67.64|65.24|68.38|65.98|67.64|65.24|0
1661173200000|2022-08-22 13:00:00|67.71|65.31|68.04|65.64|68.11|65.71|67.38|64.98|0
1661173500000|2022-08-22 13:05:00|68.11|65.71|68.31|65.91|68.37|65.97|67.91|65.51|0
1661173800000|2022-08-22 13:10:00|68.37|65.97|67.97|65.57|68.51|66.11|67.7|65.3|0
1661174100000|2022-08-22 13:15:00|68.04|65.64|68.17|65.77|68.37|65.97|67.9|65.5|0
1661174400000|2022-08-22 13:20:00|68.1|65.7|68.03|65.63|68.44|66.04|67.63|65.23|0
1661174700000|2022-08-22 13:25:00|68|65.6|67.5|65.1|68.23|65.83|67.5|65.1|0
1661175000000|2022-08-22 13:30:00|67.43|65.03|64.99|62.59|67.48|65.08|64.99|62.59|0
1661175300000|2022-08-22 13:35:00|64.86|62.46|65.05|62.65|65.44|63.04|64.28|61.88|0
1661175600000|2022-08-22 13:40:00|65.02|62.62|66.35|63.95|66.88|64.48|64.66|62.26|0
1661175900000|2022-08-22 13:45:00|66.15|63.75|63.95|61.55|66.35|63.95|63.95|61.55|0
1661176200000|2022-08-22 13:50:00|63.76|61.36|64.59|62.19|64.91|62.51|63.38|60.98|0
1661176500000|2022-08-22 13:55:00|64.72|62.32|64.91|62.51|65.37|62.97|64.62|62.22|0
1661176800000|2022-08-22 14:00:00|64.65|62.25|63.93|61.53|64.72|62.32|62.47|60.07|0
1661177100000|2022-08-22 14:05:00|63.99|61.59|62.59|60.19|64.18|61.78|61.65|59.25|0
1661177400000|2022-08-22 14:10:00|62.66|60.26|62.59|60.19|63.73|61.33|62.4|60|0
1661177700000|2022-08-22 14:15:00|62.52|60.12|62.14|59.74|62.9|60.5|61.77|59.37|0
1661178000000|2022-08-22 14:20:00|62.08|59.68|60.52|58.12|62.08|59.68|60.4|58|0
1661178300000|2022-08-22 14:25:00|60.46|58.06|60.77|58.37|61.7|59.3|60.34|57.94|0
1661178600000|2022-08-22 14:30:00|60.65|58.25|60.34|57.94|61.64|59.24|59.94|57.54|0
1661178900000|2022-08-22 14:35:00|60.4|58|61.26|58.86|61.32|58.92|60.27|57.87|0
1661179200000|2022-08-22 14:40:00|61.14|58.74|61.2|58.8|62.2|59.8|61.01|58.61|0
1661179500000|2022-08-22 14:45:00|61.26|58.86|61.69|59.29|62.13|59.73|61.2|58.8|0
1661179800000|2022-08-22 14:50:00|61.82|59.42|60.57|58.17|61.82|59.42|60.21|57.81|0
1661180100000|2022-08-22 14:55:00|60.64|58.24|59.47|57.07|60.88|58.48|59.47|57.07|0
1661180400000|2022-08-22 15:00:00|59.41|57.01|60.69|58.29|61|58.6|59.41|57.01|0
1661180700000|2022-08-22 15:05:00|60.76|58.36|59.56|57.16|61|58.6|59.28|56.88|0
1661181000000|2022-08-22 15:10:00|59.62|57.22|59.86|57.46|59.99|57.59|58.71|56.31|0
1661181300000|2022-08-22 15:15:00|59.92|57.52|62.33|59.93|62.45|60.05|59.74|57.34|0
1661181600000|2022-08-22 15:20:00|62.26|59.86|62.39|59.99|62.77|60.37|62.14|59.74|0
1661181900000|2022-08-22 15:25:00|62.32|59.92|61.82|59.42|62.45|60.05|61.76|59.36|0
1661182200000|2022-08-22 15:30:00|61.88|59.48|62.7|60.3|62.82|60.42|61.39|58.99|0
1661182500000|2022-08-22 15:35:00|62.82|60.42|62.63|60.23|63.33|60.93|62.38|59.98|0
1661182800000|2022-08-22 15:40:00|62.69|60.29|62.76|60.36|63.55|61.15|62.69|60.29|0
1661183100000|2022-08-22 15:45:00|62.63|60.23|62.63|60.23|63.2|60.8|62.06|59.66|0
1661183400000|2022-08-22 15:50:00|62.88|60.48|62.38|59.98|63.45|61.05|62.06|59.66|0
1661183700000|2022-08-22 15:55:00|62.35|59.95|62.25|59.85|62.88|60.48|62|59.6|0
1661184000000|2022-08-22 16:00:00|62.31|59.91|62.37|59.97|63.01|60.61|62|59.6|0
1661184300000|2022-08-22 16:05:00|62.31|59.91|61.31|58.91|62.63|60.23|61.31|58.91|0
1661184600000|2022-08-22 16:10:00|61.25|58.85|61.12|58.72|61.62|59.22|60.93|58.53|0
1661184900000|2022-08-22 16:15:00|61.06|58.66|61.62|59.22|61.8|59.4|61.06|58.66|0
1661185200000|2022-08-22 16:20:00|61.55|59.15|62.68|60.28|62.87|60.47|61.55|59.15|0
1661185500000|2022-08-22 16:25:00|62.74|60.34|61.42|59.02|62.93|60.53|61.3|58.9|0
1661185800000|2022-08-22 16:30:00|61.49|59.09|61.55|59.15|61.77|59.37|61.11|58.71|0
1661186100000|2022-08-22 16:35:00|61.48|59.08|63.05|60.65|63.24|60.84|61.42|59.02|0
1661186400000|2022-08-22 16:40:00|62.99|60.59|61.54|59.14|62.99|60.59|61.54|59.14|0
1661186700000|2022-08-22 16:45:00|61.6|59.2|61.91|59.51|62.23|59.83|61.05|58.65|0
1661187000000|2022-08-22 16:50:00|61.98|59.58|62.16|59.76|62.23|59.83|61.66|59.26|0
1661187300000|2022-08-22 16:55:00|62.22|59.82|62.22|59.82|62.29|59.89|61.66|59.26|0
1661187600000|2022-08-22 17:00:00|62.29|59.89|61.16|58.76|62.35|59.95|61.1|58.7|0
1661187900000|2022-08-22 17:05:00|61.1|58.7|61.04|58.64|61.29|58.89|60.85|58.45|0
1661188200000|2022-08-22 17:10:00|60.97|58.57|60.79|58.39|61.16|58.76|60.18|57.78|0
1661188500000|2022-08-22 17:15:00|60.73|58.33|60.54|58.14|60.91|58.51|60.23|57.83|0
1661188800000|2022-08-22 17:20:00|60.42|58.02|60.05|57.65|60.91|58.51|59.93|57.53|0
1661189100000|2022-08-22 17:25:00|60.08|57.68|59.74|57.34|60.35|57.95|59.53|57.13|0
1661189400000|2022-08-22 17:30:00|59.62|57.22|59.2|56.8|59.68|57.28|58.47|56.07|0
1661189700000|2022-08-22 17:35:00|59.08|56.68|59.03|56.63|59.39|56.99|57.88|55.48|0
1661190000000|2022-08-22 17:40:00|58.97|56.57|59.2|56.8|59.51|57.11|58.97|56.57|0
1661190300000|2022-08-22 17:45:00|59.14|56.74|59.08|56.68|59.44|57.04|59.02|56.62|0
1661190600000|2022-08-22 17:50:00|58.96|56.56|59.02|56.62|59.32|56.92|58.84|56.44|0
1661190900000|2022-08-22 17:55:00|58.9|56.5|58.66|56.26|58.96|56.56|58.12|55.72|0
1661191200000|2022-08-22 18:00:00|58.78|56.38|58.36|55.96|59.02|56.62|58.36|55.96|0
1661191500000|2022-08-22 18:05:00|58.3|55.9|58.3|55.9|58.96|56.56|58.24|55.84|0
1661191800000|2022-08-22 18:10:00|58.24|55.84|58.72|56.32|58.78|56.38|58.12|55.72|0
1661192100000|2022-08-22 18:15:00|58.78|56.38|58.89|56.49|59.07|56.67|58.36|55.96|0
1661192400000|2022-08-22 18:20:00|59.01|56.61|58.71|56.31|59.19|56.79|58.65|56.25|0
1661192700000|2022-08-22 18:25:00|58.65|56.25|58.53|56.13|59.01|56.61|58.47|56.07|0
1661193000000|2022-08-22 18:30:00|58.47|56.07|58.29|55.89|58.77|56.37|58.05|55.65|0
1661193300000|2022-08-22 18:35:00|58.23|55.83|58.05|55.65|58.47|56.07|57.93|55.53|0
1661193600000|2022-08-22 18:40:00|57.99|55.59|57.22|54.82|58.05|55.65|57.22|54.82|0
1661193900000|2022-08-22 18:45:00|57.28|54.88|57.28|54.88|57.64|55.24|57.16|54.76|0
1661194200000|2022-08-22 18:50:00|57.22|54.82|57.1|54.7|57.69|55.29|56.99|54.59|0
1661194500000|2022-08-22 18:55:00|57.16|54.76|57.45|55.05|57.57|55.17|56.75|54.35|0
1661194800000|2022-08-22 19:00:00|57.51|55.11|58.04|55.64|58.58|56.18|57.45|55.05|0
1661195100000|2022-08-22 19:05:00|57.92|55.52|58.52|56.12|58.58|56.18|57.75|55.35|0
1661195400000|2022-08-22 19:10:00|58.57|56.17|59.17|56.77|59.35|56.95|58.57|56.17|0
1661195700000|2022-08-22 19:15:00|59.23|56.83|57.67|55.27|59.65|57.25|57.67|55.27|0
1661196000000|2022-08-22 19:20:00|57.73|55.33|58.38|55.98|58.44|56.04|57.55|55.15|0
1661196300000|2022-08-22 19:25:00|58.44|56.04|57.49|55.09|58.74|56.34|57.37|54.97|0
1661196600000|2022-08-22 19:30:00|57.61|55.21|56.84|54.44|57.84|55.44|56.61|54.21|0
1661196900000|2022-08-22 19:35:00|56.78|54.38|57.9|55.5|58.2|55.8|56.78|54.38|0
1661197200000|2022-08-22 19:40:00|57.96|55.56|55.73|53.33|57.96|55.56|55.73|53.33|0
1661197500000|2022-08-22 19:45:00|55.79|53.39|56.72|54.32|56.78|54.38|55.37|52.97|0
1661197800000|2022-08-22 19:50:00|56.54|54.14|57.42|55.02|58.37|55.97|56.54|54.14|0
1661198100000|2022-08-22 19:55:00|57.6|55.2|58.13|55.73|58.13|55.73|56.83|54.43|0
1661198400000|2022-08-22 20:00:00|58.25|55.85|58.37|55.97|58.55|56.15|57.95|55.55|0
1661198700000|2022-08-22 20:05:00|58.55|56.15|58.91|56.51|59.21|56.81|58.19|55.79|0
1661199000000|2022-08-22 20:10:00|58.85|56.45|59.14|56.74|59.32|56.92|58.79|56.39|0
1661199300000|2022-08-22 20:15:00|59.4|56.6|59.22|56.42|59.4|56.6|58.98|56.18|0
1661199600000|2022-08-22 20:20:00|59.16|56.36|59.64|56.84|59.64|56.84|59.16|56.36|0
1661199900000|2022-08-22 20:25:00|59.58|56.78|59.64|56.84|59.76|56.96|59.52|56.72|0
1661200200000|2022-08-22 20:30:00|59.7|56.9|59.7|56.9|59.82|57.02|59.61|56.81|0
1661200500000|2022-08-22 20:35:00|59.76|56.96|59.57|56.77|59.82|57.02|59.57|56.77|0
1661200800000|2022-08-22 20:40:00|59.64|56.84|59.63|56.83|59.72|56.92|59.57|56.77|0
1661201100000|2022-08-22 20:45:00|59.69|56.89|59.78|56.98|59.78|56.98|59.57|56.77|0
1661201400000|2022-08-22 20:50:00|59.75|56.95|59.78|56.98|59.81|57.01|59.69|56.89|0
1661201700000|2022-08-22 20:55:00|59.75|56.95|59.72|56.92|59.87|57.07|59.63|56.83|0
1661202000000|2022-08-22 21:00:00|59.69|56.89|59.71|56.91|59.74|56.94|59.59|56.79|0
1661202300000|2022-08-22 21:05:00|59.7|56.9|59.55|56.75|59.76|56.96|59.55|56.75|0
1661202600000|2022-08-22 21:10:00|59.57|56.77|59.72|56.92|59.72|56.92|59.51|56.71|0
1661202900000|2022-08-22 21:15:00|59.73|56.93|59.75|56.95|59.75|56.95|59.71|56.91|0
1661203200000|2022-08-22 21:20:00|59.72|56.92|59.75|56.95|59.75|56.95|59.71|56.91|0
1661203500000|2022-08-22 21:25:00|59.71|56.91|59.7|56.9|59.71|56.91|59.7|56.9|0
1661203800000|2022-08-22 21:30:00|59.71|56.91|59.7|56.9|59.71|56.91|59.7|56.9|0
1661204100000|2022-08-22 21:35:00|59.71|56.91|59.8|57|59.8|57|59.71|56.91|0
1661204400000|2022-08-22 21:40:00|59.79|56.99|59.79|56.99|59.8|57|59.73|56.93|0
1661204700000|2022-08-22 21:45:00|59.8|57|59.72|56.92|59.8|57|59.72|56.92|0
1661205000000|2022-08-22 21:50:00|59.7|56.9|59.75|56.95|59.77|56.97|59.7|56.9|0
1661205300000|2022-08-22 21:55:00|59.68|56.88|59.76|56.96|59.81|57.01|59.67|56.87|0
1661205600000|2022-08-22 22:00:00|59.81|57.01|59.3|56.5|59.91|57.11|59.06|56.26|0
1661205900000|2022-08-22 22:05:00|59.24|56.44|59.84|57.04|59.84|57.04|59.24|56.44|0
1661206200000|2022-08-22 22:10:00|59.72|56.92|59.75|56.95|59.84|57.04|59.66|56.86|0
1661206500000|2022-08-22 22:15:00|59.78|56.98|59.47|56.67|59.78|56.98|59.41|56.61|0
1661206800000|2022-08-22 22:20:00|59.53|56.73|59.65|56.85|59.68|56.88|59.41|56.61|0
1661207100000|2022-08-22 22:25:00|59.71|56.91|59.71|56.91|59.89|57.09|59.71|56.91|0
1661207400000|2022-08-22 22:30:00|59.77|56.97|60.07|57.27|60.07|57.27|59.65|56.85|0
1661207700000|2022-08-22 22:35:00|60.1|57.3|60.25|57.45|60.32|57.52|60.07|57.27|0
1661208000000|2022-08-22 22:40:00|60.28|57.48|60.37|57.57|60.38|57.58|60.13|57.33|0
1661208300000|2022-08-22 22:45:00|60.25|57.45|60.43|57.63|60.5|57.7|60.19|57.39|0
1661208600000|2022-08-22 22:50:00|60.49|57.69|60.31|57.51|60.55|57.75|60.19|57.39|0
1661208900000|2022-08-22 22:55:00|60.25|57.45|60.25|57.45|60.37|57.57|60.25|57.45|0
1661209200000|2022-08-22 23:00:00|60.19|57.39|60.3|57.5|60.33|57.53|60.06|57.26|0
1661209500000|2022-08-22 23:05:00|60.27|57.47|60.3|57.5|60.43|57.63|60.21|57.41|0
1661209800000|2022-08-22 23:10:00|60.42|57.62|60.55|57.75|60.61|57.81|60.36|57.56|0
1661210100000|2022-08-22 23:15:00|60.54|57.74|60.54|57.74|60.67|57.87|60.48|57.68|0
1661210400000|2022-08-22 23:20:00|60.6|57.8|60.66|57.86|60.66|57.86|60.48|57.68|0
1661210700000|2022-08-22 23:25:00|60.6|57.8|60.23|57.43|60.6|57.8|60.11|57.31|0
1661211000000|2022-08-22 23:30:00|60.29|57.49|60.6|57.8|60.6|57.8|60.05|57.25|0
1661211300000|2022-08-22 23:35:00|60.57|57.77|60.6|57.8|60.72|57.92|60.53|57.73|0
1661211600000|2022-08-22 23:40:00|60.66|57.86|60.59|57.79|60.66|57.86|60.53|57.73|0
1661211900000|2022-08-22 23:45:00|60.53|57.73|60.78|57.98|60.81|58.01|60.47|57.67|0
1661212200000|2022-08-22 23:50:00|60.71|57.91|61.02|58.22|61.05|58.25|60.65|57.85|0
1661212500000|2022-08-22 23:55:00|61.08|58.28|61.08|58.28|61.2|58.4|60.89|58.09|0
1661212800000|2022-08-23 00:00:00|61.14|58.34|60.59|57.79|61.2|58.4|60.52|57.72|0
1661213100000|2022-08-23 00:05:00|60.52|57.72|60.61|57.81|60.92|58.12|60.52|57.72|0
1661213400000|2022-08-23 00:10:00|60.58|57.78|60.58|57.78|60.64|57.84|60.52|57.72|0
1661213700000|2022-08-23 00:15:00|60.64|57.84|61.01|58.21|61.13|58.33|60.28|57.48|0
1661214000000|2022-08-23 00:20:00|61.07|58.27|60.82|58.02|61.19|58.39|60.76|57.96|0
1661214300000|2022-08-23 00:25:00|60.88|58.08|61.25|58.45|61.31|58.51|60.7|57.9|0
1661214600000|2022-08-23 00:30:00|61.22|58.42|60.91|58.11|61.25|58.45|60.7|57.9|0
1661214900000|2022-08-23 00:35:00|60.88|58.08|60.63|57.83|61.03|58.23|60.63|57.83|0
1661215200000|2022-08-23 00:40:00|60.69|57.89|60.42|57.62|60.69|57.89|60.39|57.59|0
1661215500000|2022-08-23 00:45:00|60.45|57.65|60.57|57.77|60.63|57.83|60.39|57.59|0
1661215800000|2022-08-23 00:50:00|60.51|57.71|59.53|56.73|60.51|57.71|59.53|56.73|0
1661216100000|2022-08-23 00:55:00|59.59|56.79|59.17|56.37|59.71|56.91|58.99|56.19|0
1661216400000|2022-08-23 01:00:00|59.23|56.43|58.87|56.07|59.29|56.49|58.87|56.07|0
1661216700000|2022-08-23 01:05:00|58.93|56.13|59.77|56.97|59.83|57.03|58.93|56.13|0
1661217000000|2022-08-23 01:10:00|59.8|57|59.77|56.97|59.83|57.03|59.37|56.57|0
1661217300000|2022-08-23 01:15:00|59.83|57.03|59.89|57.09|59.89|57.09|59.58|56.78|0
1661217600000|2022-08-23 01:20:00|59.85|57.05|60.34|57.54|60.55|57.75|59.83|57.03|0
1661217900000|2022-08-23 01:25:00|60.31|57.51|60.31|57.51|60.43|57.63|60.13|57.33|0
1661218200000|2022-08-23 01:30:00|60.34|57.54|60.49|57.69|60.49|57.69|60.12|57.32|0
1661218500000|2022-08-23 01:35:00|60.43|57.63|59.64|56.84|60.43|57.63|59.27|56.47|0
1661218800000|2022-08-23 01:40:00|59.76|56.96|59.57|56.77|59.82|57.02|59.39|56.59|0
1661219100000|2022-08-23 01:45:00|59.54|56.74|59.81|57.01|60.06|57.26|59.27|56.47|0
1661219400000|2022-08-23 01:50:00|59.87|57.07|59.57|56.77|59.87|57.07|59.33|56.53|0
1661219700000|2022-08-23 01:55:00|59.51|56.71|59.21|56.41|59.63|56.83|59.09|56.29|0
1661220000000|2022-08-23 02:00:00|59.33|56.53|59.63|56.83|59.69|56.89|59.33|56.53|0
1661220300000|2022-08-23 02:05:00|59.56|56.76|59.68|56.88|60.05|57.25|59.56|56.76|0
1661220600000|2022-08-23 02:10:00|59.62|56.82|59.62|56.82|59.74|56.94|59.5|56.7|0
1661220900000|2022-08-23 02:15:00|59.59|56.79|59.5|56.7|59.86|57.06|59.5|56.7|0
1661221200000|2022-08-23 02:20:00|59.53|56.73|59.68|56.88|59.74|56.94|59.32|56.52|0
1661221500000|2022-08-23 02:25:00|59.74|56.94|59.55|56.75|59.74|56.94|59.49|56.69|0
1661221800000|2022-08-23 02:30:00|59.49|56.69|59.61|56.81|59.61|56.81|59.43|56.63|0
1661222100000|2022-08-23 02:35:00|59.67|56.87|60|57.2|60.22|57.42|59.67|56.87|0
1661222400000|2022-08-23 02:40:00|60.04|57.24|59.85|57.05|60.04|57.24|59.85|57.05|0
1661222700000|2022-08-23 02:45:00|59.91|57.11|60.58|57.78|60.76|57.96|59.91|57.11|0
1661223000000|2022-08-23 02:50:00|60.7|57.9|60.58|57.78|60.82|58.02|60.46|57.66|0
1661223300000|2022-08-23 02:55:00|60.61|57.81|60.58|57.78|60.7|57.9|60.39|57.59|0
1661223600000|2022-08-23 03:00:00|60.64|57.84|60.33|57.53|60.82|58.02|60.27|57.47|0
1661223900000|2022-08-23 03:05:00|60.36|57.56|60.15|57.35|60.39|57.59|60.15|57.35|0
1661224200000|2022-08-23 03:10:00|60.21|57.41|60.51|57.71|60.51|57.71|60.14|57.34|0
1661224500000|2022-08-23 03:15:00|60.57|57.77|60.2|57.4|60.57|57.77|60.2|57.4|0
1661224800000|2022-08-23 03:20:00|60.26|57.46|60.44|57.64|60.51|57.71|60.23|57.43|0
1661225100000|2022-08-23 03:25:00|60.5|57.7|60.2|57.4|60.5|57.7|60.2|57.4|0
1661225400000|2022-08-23 03:30:00|60.26|57.46|60.13|57.33|60.26|57.46|59.95|57.15|0
1661225700000|2022-08-23 03:35:00|60.1|57.3|60.01|57.21|60.2|57.4|59.95|57.15|0
1661226000000|2022-08-23 03:40:00|60.07|57.27|59.89|57.09|60.07|57.27|59.89|57.09|0
1661226300000|2022-08-23 03:45:00|59.83|57.03|59.67|56.87|59.95|57.15|59.61|56.81|0
1661226600000|2022-08-23 03:50:00|59.7|56.9|59.64|56.84|59.76|56.96|59.58|56.78|0
1661226900000|2022-08-23 03:55:00|59.61|56.81|59.64|56.84|59.73|56.93|59.58|56.78|0
1661227200000|2022-08-23 04:00:00|59.7|56.9|59.73|56.93|59.94|57.14|59.64|56.84|0
1661227500000|2022-08-23 04:05:00|59.76|56.96|59.39|56.59|59.76|56.96|59.39|56.59|0
1661227800000|2022-08-23 04:10:00|59.45|56.65|59.39|56.59|59.51|56.71|59.36|56.56|0
1661228100000|2022-08-23 04:15:00|59.45|56.65|59.21|56.41|59.51|56.71|59.21|56.41|0
1661228400000|2022-08-23 04:20:00|59.27|56.47|59.27|56.47|59.33|56.53|59.21|56.41|0
1661228700000|2022-08-23 04:25:00|59.33|56.53|59.29|56.49|59.39|56.59|59.29|56.49|0
1661229000000|2022-08-23 04:30:00|59.27|56.47|59.5|56.7|59.57|56.77|59.27|56.47|0
1661229300000|2022-08-23 04:35:00|59.44|56.64|59.26|56.46|59.5|56.7|59.26|56.46|0
1661229600000|2022-08-23 04:40:00|59.2|56.4|59.2|56.4|59.2|56.4|59.08|56.28|0
1661229900000|2022-08-23 04:45:00|59.14|56.34|59.02|56.22|59.14|56.34|59.02|56.22|0
1661230200000|2022-08-23 04:50:00|58.78|55.98|58.9|56.1|59.02|56.22|58.78|55.98|0
1661230500000|2022-08-23 04:55:00|58.86|56.06|58.47|55.67|58.89|56.09|58.36|55.56|0
1661230800000|2022-08-23 05:00:00|58.53|55.73|58.26|55.46|58.71|55.91|58.18|55.38|0
1661231100000|2022-08-23 05:05:00|58.29|55.49|57.29|54.49|58.35|55.55|57.23|54.43|0
1661231400000|2022-08-23 05:10:00|57.35|54.55|57.34|54.54|57.64|54.84|57.17|54.37|0
1661231700000|2022-08-23 05:15:00|57.29|54.49|57.05|54.25|57.29|54.49|56.76|53.96|0
1661232000000|2022-08-23 05:20:00|56.99|54.19|56.93|54.13|57.11|54.31|56.7|53.9|0
1661232300000|2022-08-23 05:25:00|56.99|54.19|56.75|53.95|56.99|54.19|56.58|53.78|0
1661232600000|2022-08-23 05:30:00|56.81|54.01|56.17|53.37|56.87|54.07|56.11|53.31|0
1661232900000|2022-08-23 05:35:00|56.23|53.43|56.4|53.6|56.58|53.78|56.05|53.25|0
1661233200000|2022-08-23 05:40:00|56.46|53.66|57.1|54.3|57.22|54.42|56.4|53.6|0
1661233500000|2022-08-23 05:45:00|57.04|54.24|56.8|54|57.04|54.24|56.75|53.95|0
1661233800000|2022-08-23 05:50:00|56.75|53.95|56.98|54.18|57.1|54.3|56.69|53.89|0
1661234100000|2022-08-23 05:55:00|56.92|54.12|56.83|54.03|57.27|54.47|56.83|54.03|0
1661234400000|2022-08-23 06:00:00|56.86|54.06|57.56|54.76|57.68|54.88|56.86|54.06|0
1661234700000|2022-08-23 06:05:00|57.5|54.7|56.27|53.47|57.68|54.88|56.27|53.47|0
1661235000000|2022-08-23 06:10:00|56.33|53.53|54.61|51.81|56.51|53.71|54.5|51.7|0
1661235300000|2022-08-23 06:15:00|54.55|51.75|54.66|51.86|54.98|52.18|54.55|51.75|0
1661235600000|2022-08-23 06:20:00|54.61|51.81|54.8|52|55.03|52.23|52.6|49.8|0
1661235900000|2022-08-23 06:25:00|54.74|51.94|54.63|51.83|55.31|52.51|54.57|51.77|0
1661236200000|2022-08-23 06:30:00|54.52|51.72|54.46|51.66|55.02|52.22|54.34|51.54|0
1661236500000|2022-08-23 06:35:00|54.51|51.71|53.45|50.65|54.57|51.77|53.39|50.59|0
1661236800000|2022-08-23 06:40:00|53.5|50.7|54.62|51.82|54.62|51.82|53.5|50.7|0
1661237100000|2022-08-23 06:45:00|54.57|51.77|54.51|51.71|54.62|51.82|54.06|51.26|0
1661237400000|2022-08-23 06:50:00|54.56|51.76|54.96|52.16|55.04|52.24|54.56|51.76|0
1661237700000|2022-08-23 06:55:00|55.07|52.27|54.9|52.1|55.24|52.44|54.9|52.1|0
1661238000000|2022-08-23 07:00:00|55.07|52.27|56.21|53.41|56.33|53.53|54.87|52.07|0
1661238300000|2022-08-23 07:05:00|56.01|53.61|57.29|54.89|57.29|54.89|56.01|53.61|0
1661238600000|2022-08-23 07:10:00|57.47|55.07|56.82|54.42|57.65|55.25|56.71|54.31|0
1661238900000|2022-08-23 07:15:00|56.36|53.96|57.47|55.07|58.36|55.96|56.36|53.96|0
1661239200000|2022-08-23 07:20:00|57.44|55.04|58.95|56.55|59.01|56.61|57.44|55.04|0
1661239500000|2022-08-23 07:25:00|58.89|56.49|57.73|55.33|60.52|58.12|57.68|55.28|0
1661239800000|2022-08-23 07:30:00|58.33|55.93|57.05|54.65|58.39|55.99|56.91|54.51|0
1661240100000|2022-08-23 07:35:00|57.08|54.68|57.55|55.15|57.79|55.39|56.73|54.33|0
1661240400000|2022-08-23 07:40:00|57.7|55.3|59.04|56.64|59.1|56.7|57.7|55.3|0
1661240700000|2022-08-23 07:45:00|58.98|56.58|59.28|56.88|59.77|57.37|58.86|56.46|0
1661241000000|2022-08-23 07:50:00|59.34|56.94|59.4|57|59.47|57.07|58.8|56.4|0
1661241300000|2022-08-23 07:55:00|59.31|56.91|59.34|56.94|59.83|57.43|59.28|56.88|0
1661241600000|2022-08-23 08:00:00|59.46|57.06|60.37|57.97|60.44|58.04|59.4|57|0
1661241900000|2022-08-23 08:05:00|60.31|57.91|60.43|58.03|60.93|58.53|59.95|57.55|0
1661242200000|2022-08-23 08:10:00|60.49|58.09|60.73|58.33|61.6|59.2|60.43|58.03|0
1661242500000|2022-08-23 08:15:00|60.8|58.4|61.16|58.76|61.29|58.89|60.67|58.27|0
1661242800000|2022-08-23 08:20:00|60.98|58.58|60.73|58.33|61.29|58.89|60.39|57.99|0
1661243100000|2022-08-23 08:25:00|60.76|58.36|60.05|57.65|60.79|58.39|60.05|57.65|0
1661243400000|2022-08-23 08:30:00|59.99|57.59|60.6|58.2|60.66|58.26|59.75|57.35|0
1661243700000|2022-08-23 08:35:00|60.73|58.33|60.72|58.32|60.73|58.33|60.29|57.89|0
1661244000000|2022-08-23 08:40:00|60.81|58.41|60.41|58.01|60.97|58.57|60.41|58.01|0
1661244300000|2022-08-23 08:45:00|60.48|58.08|59.98|57.58|60.66|58.26|59.98|57.58|0
1661244600000|2022-08-23 08:50:00|59.92|57.52|59.19|56.79|60.11|57.71|59.07|56.67|0
1661244900000|2022-08-23 08:55:00|59.13|56.73|59.07|56.67|59.25|56.85|58.34|55.94|0
1661245200000|2022-08-23 09:00:00|59.01|56.61|58.95|56.55|59.22|56.82|58.77|56.37|0
1661245500000|2022-08-23 09:05:00|58.89|56.49|59.67|57.27|59.86|57.46|58.83|56.43|0
1661245800000|2022-08-23 09:10:00|59.61|57.21|59.06|56.66|59.67|57.27|59.06|56.66|0
1661246100000|2022-08-23 09:15:00|59.12|56.72|58.94|56.54|59.43|57.03|58.82|56.42|0
1661246400000|2022-08-23 09:20:00|58.88|56.48|58.7|56.3|59.03|56.63|58.7|56.3|0
1661246700000|2022-08-23 09:25:00|58.64|56.24|58.46|56.06|58.7|56.3|58.4|56|0
1661247000000|2022-08-23 09:30:00|58.4|56|58.45|56.05|58.7|56.3|58.4|56|0
1661247300000|2022-08-23 09:35:00|58.48|56.08|58.18|55.78|58.63|56.23|58.09|55.69|0
1661247600000|2022-08-23 09:40:00|58.15|55.75|58.51|56.11|58.51|56.11|58.15|55.75|0
1661247900000|2022-08-23 09:45:00|58.48|56.08|59.6|57.2|59.72|57.32|58.48|56.08|0
1661248200000|2022-08-23 09:50:00|59.62|57.22|59.78|57.38|59.9|57.5|59.47|57.07|0
1661248500000|2022-08-23 09:55:00|59.84|57.44|60.08|57.68|60.2|57.8|59.71|57.31|0
1661248800000|2022-08-23 10:00:00|60.02|57.62|59.59|57.19|60.08|57.68|59.59|57.19|0
1661249100000|2022-08-23 10:05:00|59.65|57.25|59.04|56.64|59.71|57.31|58.92|56.52|0
1661249400000|2022-08-23 10:10:00|59.1|56.7|58.98|56.58|59.1|56.7|58.68|56.28|0
1661249700000|2022-08-23 10:15:00|59.04|56.64|58.32|55.92|59.04|56.64|58.32|55.92|0
1661250000000|2022-08-23 10:20:00|58.26|55.86|58.02|55.62|58.26|55.86|57.36|54.96|0
1661250300000|2022-08-23 10:25:00|57.96|55.56|57.84|55.44|58.26|55.86|57.78|55.38|0
1661250600000|2022-08-23 10:30:00|57.9|55.5|57.96|55.56|58.56|56.16|57.9|55.5|0
1661250900000|2022-08-23 10:35:00|57.9|55.5|58.31|55.91|58.31|55.91|57.9|55.5|0
1661251200000|2022-08-23 10:40:00|58.37|55.97|59.82|57.42|59.82|57.42|58.37|55.97|0
1661251500000|2022-08-23 10:45:00|59.79|57.39|59.21|56.81|59.94|57.54|59.21|56.81|0
1661251800000|2022-08-23 10:50:00|59.15|56.75|59.15|56.75|59.27|56.87|58.79|56.39|0
1661252100000|2022-08-23 10:55:00|59.09|56.69|58.49|56.09|59.33|56.93|58.49|56.09|0
1661252400000|2022-08-23 11:00:00|58.43|56.03|58.18|55.78|59.05|56.65|58.18|55.78|0
1661252700000|2022-08-23 11:05:00|58.24|55.84|57.83|55.43|58.24|55.84|57.62|55.22|0
1661253000000|2022-08-23 11:10:00|57.77|55.37|58.06|55.66|58.06|55.66|57.47|55.07|0
1661253300000|2022-08-23 11:15:00|58|55.6|58.18|55.78|58.24|55.84|57.82|55.42|0
1661253600000|2022-08-23 11:20:00|58.24|55.84|58.3|55.9|58.54|56.14|58.18|55.78|0
1661253900000|2022-08-23 11:25:00|58.24|55.84|57.94|55.54|58.36|55.96|57.64|55.24|0
1661254200000|2022-08-23 11:30:00|58|55.6|57.93|55.53|58.47|56.07|57.93|55.53|0
1661254500000|2022-08-23 11:35:00|57.87|55.47|58.32|55.92|58.41|56.01|57.76|55.36|0
1661254800000|2022-08-23 11:40:00|58.29|55.89|58.17|55.77|58.35|55.95|58.08|55.68|0
1661255100000|2022-08-23 11:45:00|58.23|55.83|58.71|56.31|58.77|56.37|57.75|55.35|0
1661255400000|2022-08-23 11:50:00|58.67|56.27|59.19|56.79|59.61|57.21|58.41|56.01|0
1661255700000|2022-08-23 11:55:00|59.12|56.72|59.3|56.9|59.37|56.97|58.76|56.36|0
1661256000000|2022-08-23 12:00:00|59.36|56.96|59.3|56.9|59.42|57.02|58.88|56.48|0
1661256300000|2022-08-23 12:05:00|59.36|56.96|59.03|56.63|59.48|57.08|58.88|56.48|0
1661256600000|2022-08-23 12:10:00|59|56.6|58.7|56.3|59.06|56.66|58.52|56.12|0
1661256900000|2022-08-23 12:15:00|58.72|56.32|58.45|56.05|58.76|56.36|58.21|55.81|0
1661257200000|2022-08-23 12:20:00|58.51|56.11|58.09|55.69|58.63|56.23|57.74|55.34|0
1661257500000|2022-08-23 12:25:00|58.15|55.75|58.63|56.23|58.63|56.23|57.97|55.57|0
1661257800000|2022-08-23 12:30:00|58.75|56.35|58.15|55.75|58.87|56.47|57.61|55.21|0
1661258100000|2022-08-23 12:35:00|58.12|55.72|56.73|54.33|58.15|55.75|56.67|54.27|0
1661258400000|2022-08-23 12:40:00|56.79|54.39|57.25|54.85|57.61|55.21|56.73|54.33|0
1661258700000|2022-08-23 12:45:00|57.22|54.82|56.84|54.44|57.61|55.21|56.78|54.38|0
1661259000000|2022-08-23 12:50:00|56.78|54.38|57.07|54.67|57.19|54.79|56.43|54.03|0
1661259300000|2022-08-23 12:55:00|57.13|54.73|56.78|54.38|57.25|54.85|56.55|54.15|0
1661259600000|2022-08-23 13:00:00|56.81|54.41|55.67|53.27|56.84|54.44|55.61|53.21|0
1661259900000|2022-08-23 13:05:00|55.73|53.33|56.19|53.79|56.42|54.02|55.61|53.21|0
1661260200000|2022-08-23 13:10:00|56.25|53.85|56.25|53.85|56.25|53.85|55.73|53.33|0
1661260500000|2022-08-23 13:15:00|56.19|53.79|56.19|53.79|56.25|53.85|56.01|53.61|0
1661260800000|2022-08-23 13:20:00|56.13|53.73|56.89|54.49|57|54.6|56.01|53.61|0
1661261100000|2022-08-23 13:25:00|56.94|54.54|56.36|53.96|57.18|54.78|56.24|53.84|0
1661261400000|2022-08-23 13:30:00|56.42|54.02|57.47|55.07|57.88|55.48|56.06|53.66|0
1661261700000|2022-08-23 13:35:00|57.53|55.13|56.58|54.18|58.42|56.02|56.58|54.18|0
1661262000000|2022-08-23 13:40:00|56.52|54.12|54.9|52.5|57.41|55.01|54.84|52.44|0
1661262300000|2022-08-23 13:45:00|55.82|53.42|57.76|55.36|58.18|55.78|55.19|52.79|0
1661262600000|2022-08-23 13:50:00|58|55.6|59.5|57.1|60.9|58.5|57.76|55.36|0
1661262900000|2022-08-23 13:55:00|59.56|57.16|58.89|56.49|60.1|57.7|58.47|56.07|0
1661263200000|2022-08-23 14:00:00|58.86|56.46|57.93|55.53|59.98|57.58|57.75|55.35|0
1661263500000|2022-08-23 14:05:00|58.11|55.71|61.45|59.05|61.45|59.05|58.11|55.71|0
1661263800000|2022-08-23 14:10:00|61.39|58.99|62.08|59.68|62.64|60.24|61.27|58.87|0
1661264100000|2022-08-23 14:15:00|61.95|59.55|61.39|58.99|62.39|59.99|60.77|58.37|0
1661264400000|2022-08-23 14:20:00|61.36|58.96|61.08|58.68|62.2|59.8|61.01|58.61|0
1661264700000|2022-08-23 14:25:00|61.01|58.61|59.18|56.78|61.14|58.74|59.18|56.78|0
1661265000000|2022-08-23 14:30:00|59.24|56.84|60.89|58.49|61.26|58.86|59|56.6|0
1661265300000|2022-08-23 14:35:00|61.01|58.61|58.57|56.17|61.26|58.86|58.57|56.17|0
1661265600000|2022-08-23 14:40:00|58.51|56.11|58.57|56.17|59.29|56.89|57.92|55.52|0
1661265900000|2022-08-23 14:45:00|58.54|56.14|58.81|56.41|59.11|56.71|57.73|55.33|0
1661266200000|2022-08-23 14:50:00|58.87|56.47|56.48|54.08|59.47|57.07|56.24|53.84|0
1661266500000|2022-08-23 14:55:00|56.3|53.9|55.31|52.91|56.42|54.02|55.14|52.74|0
1661266800000|2022-08-23 15:00:00|55.37|52.97|54.39|51.99|55.66|53.26|53.43|51.03|0
1661267100000|2022-08-23 15:05:00|54.28|51.88|55.04|52.64|55.39|52.99|53.06|50.66|0
1661267400000|2022-08-23 15:10:00|54.98|52.58|56.08|53.68|56.2|53.8|54.87|52.47|0
1661267700000|2022-08-23 15:15:00|56.14|53.74|56.9|54.5|57.31|54.91|56.02|53.62|0
1661268000000|2022-08-23 15:20:00|56.84|54.44|56.72|54.32|57.31|54.91|56.37|53.97|0
1661268300000|2022-08-23 15:25:00|56.95|54.55|55.67|53.27|56.95|54.55|55.61|53.21|0
1661268600000|2022-08-23 15:30:00|55.72|53.32|56.07|53.67|56.6|54.2|55.67|53.27|0
1661268900000|2022-08-23 15:35:00|56.25|53.85|57.01|54.61|57.36|54.96|56.25|53.85|0
1661269200000|2022-08-23 15:40:00|57.06|54.66|56.07|53.67|57.18|54.78|55.55|53.15|0
1661269500000|2022-08-23 15:45:00|56.13|53.73|56.59|54.19|57|54.6|56.07|53.67|0
1661269800000|2022-08-23 15:50:00|56.65|54.25|56.41|54.01|57.18|54.78|56.01|53.61|0
1661270100000|2022-08-23 15:55:00|56.35|53.95|55.94|53.54|56.35|53.95|55.31|52.91|0
1661270400000|2022-08-23 16:00:00|56|53.6|55.13|52.73|56.09|53.69|54.68|52.28|0
1661270700000|2022-08-23 16:05:00|55.08|52.68|55.94|53.54|55.94|53.54|54.62|52.22|0
1661271000000|2022-08-23 16:10:00|56|53.6|55.42|53.02|56|53.6|55.24|52.84|0
1661271300000|2022-08-23 16:15:00|55.48|53.08|54.21|51.81|55.59|53.19|53.99|51.59|0
1661271600000|2022-08-23 16:20:00|54.27|51.87|53.53|51.13|54.33|51.93|53.31|50.91|0
1661271900000|2022-08-23 16:25:00|53.48|51.08|53.42|51.02|54.61|52.21|53.25|50.85|0
1661272200000|2022-08-23 16:30:00|53.31|50.91|54.49|52.09|54.49|52.09|53.31|50.91|0
1661272500000|2022-08-23 16:35:00|54.44|52.04|55.81|53.41|55.93|53.53|54.38|51.98|0
1661272800000|2022-08-23 16:40:00|55.75|53.35|55.95|53.55|56.22|53.82|55.46|53.06|0
1661273100000|2022-08-23 16:45:00|55.93|53.53|55.4|53|56.16|53.76|55.4|53|0
1661273400000|2022-08-23 16:50:00|55.35|52.95|55.92|53.52|56.16|53.76|55.26|52.86|0
1661273700000|2022-08-23 16:55:00|55.81|53.41|56.33|53.93|56.56|54.16|55.63|53.23|0
1661274000000|2022-08-23 17:00:00|56.27|53.87|56.39|53.99|56.68|54.28|56.09|53.69|0
1661274300000|2022-08-23 17:05:00|56.36|53.96|55.51|53.11|56.36|53.96|55.22|52.82|0
1661274600000|2022-08-23 17:10:00|55.45|53.05|55.92|53.52|55.92|53.52|54.82|52.42|0
1661274900000|2022-08-23 17:15:00|55.97|53.57|55.57|53.17|56.62|54.22|55.45|53.05|0
1661275200000|2022-08-23 17:20:00|55.51|53.11|55.1|52.7|56.09|53.69|55.04|52.64|0
1661275500000|2022-08-23 17:25:00|54.99|52.59|56.79|54.39|57.14|54.74|54.99|52.59|0
1661275800000|2022-08-23 17:30:00|56.84|54.44|57.37|54.97|57.43|55.03|56.84|54.44|0
1661276100000|2022-08-23 17:35:00|57.26|54.86|56.02|53.62|57.26|54.86|55.91|53.51|0
1661276400000|2022-08-23 17:40:00|56.08|53.68|55.79|53.39|56.49|54.09|55.61|53.21|0
1661276700000|2022-08-23 17:45:00|55.73|53.33|55.38|52.98|55.9|53.5|55.09|52.69|0
1661277000000|2022-08-23 17:50:00|55.27|52.87|54.52|52.12|55.27|52.87|53.89|51.49|0
1661277300000|2022-08-23 17:55:00|54.63|52.23|54.8|52.4|55.15|52.75|54.29|51.89|0
1661277600000|2022-08-23 18:00:00|54.74|52.34|54.51|52.11|54.74|52.34|54.17|51.77|0
1661277900000|2022-08-23 18:05:00|54.57|52.17|55.14|52.74|55.37|52.97|54.4|52|0
1661278200000|2022-08-23 18:10:00|55.08|52.68|54.97|52.57|55.2|52.8|54.51|52.11|0
1661278500000|2022-08-23 18:15:00|55.03|52.63|55.66|53.26|55.77|53.37|54.85|52.45|0
1661278800000|2022-08-23 18:20:00|55.72|53.32|56.53|54.13|56.53|54.13|55.6|53.2|0
1661279100000|2022-08-23 18:25:00|56.47|54.07|56.29|53.89|56.47|54.07|55.95|53.55|0
1661279400000|2022-08-23 18:30:00|56.35|53.95|55.54|53.14|56.53|54.13|55.42|53.02|0
1661279700000|2022-08-23 18:35:00|55.48|53.08|56.06|53.66|56.11|53.71|55.42|53.02|0
1661280000000|2022-08-23 18:40:00|55.97|53.57|56.11|53.71|56.64|54.24|55.53|53.13|0
1661280300000|2022-08-23 18:45:00|56.05|53.65|53.65|51.25|56.05|53.65|53.31|50.91|0
1661280600000|2022-08-23 18:50:00|53.59|51.19|53.14|50.74|53.65|51.25|53.03|50.63|0
1661280900000|2022-08-23 18:55:00|53.2|50.8|53.87|51.47|54.05|51.65|53.08|50.68|0
1661281200000|2022-08-23 19:00:00|53.82|51.42|54.62|52.22|54.85|52.45|53.76|51.36|0
1661281500000|2022-08-23 19:05:00|54.68|52.28|54.85|52.45|54.9|52.5|54.21|51.81|0
1661281800000|2022-08-23 19:10:00|54.79|52.39|54.21|51.81|55.08|52.68|54.1|51.7|0
1661282100000|2022-08-23 19:15:00|54.15|51.75|55.31|52.91|55.36|52.96|54.15|51.75|0
1661282400000|2022-08-23 19:20:00|55.36|52.96|54.38|51.98|55.36|52.96|54.32|51.92|0
1661282700000|2022-08-23 19:25:00|54.32|51.92|54.38|51.98|54.61|52.21|54.09|51.69|0
1661283000000|2022-08-23 19:30:00|54.44|52.04|54.2|51.8|54.67|52.27|53.75|51.35|0
1661283300000|2022-08-23 19:35:00|54.09|51.69|53.57|51.17|54.2|51.8|53.4|51|0
1661283600000|2022-08-23 19:40:00|53.52|51.12|54.26|51.86|54.72|52.32|53.52|51.12|0
1661283900000|2022-08-23 19:45:00|54.03|51.63|53.51|51.11|54.03|51.63|53.01|50.61|0
1661284200000|2022-08-23 19:50:00|53.46|51.06|53.23|50.83|53.51|51.11|52.33|49.93|0
1661284500000|2022-08-23 19:55:00|53.17|50.77|52.38|49.98|53.8|51.4|52.38|49.98|0
1661284800000|2022-08-23 20:00:00|52.94|50.54|52.16|49.76|53.23|50.83|52.05|49.65|0
1661285100000|2022-08-23 20:05:00|52.1|49.7|52.1|49.7|52.33|49.93|51.99|49.59|0
1661285400000|2022-08-23 20:10:00|52.16|49.76|52.32|49.92|52.38|49.98|52.05|49.65|0
1661285700000|2022-08-23 20:15:00|52.47|49.67|52.52|49.72|52.52|49.72|52.47|49.67|0
1661286000000|2022-08-23 20:20:00|52.58|49.78|52.63|49.83|52.74|49.94|52.58|49.78|0
1661286300000|2022-08-23 20:25:00|52.57|49.77|52.68|49.88|52.68|49.88|52.41|49.61|0
1661286600000|2022-08-23 20:30:00|52.66|49.86|52.4|49.6|52.66|49.86|52.4|49.6|0
1661286900000|2022-08-23 20:35:00|52.35|49.55|52.4|49.6|52.46|49.66|52.35|49.55|0
1661287200000|2022-08-23 20:40:00|52.46|49.66|52.29|49.49|52.46|49.66|52.29|49.49|0
1661287500000|2022-08-23 20:45:00|52.34|49.54|52.23|49.43|52.4|49.6|52.18|49.38|0
1661287800000|2022-08-23 20:50:00|52.29|49.49|52.4|49.6|52.4|49.6|52.17|49.37|0
1661288100000|2022-08-23 20:55:00|52.45|49.65|52.25|49.45|52.45|49.65|52.14|49.34|0
1661288400000|2022-08-23 21:00:00|52.29|49.49|52.32|49.52|52.32|49.52|52.26|49.46|0
1661288700000|2022-08-23 21:05:00|52.31|49.51|52.24|49.44|52.32|49.52|52.24|49.44|0
1661289000000|2022-08-23 21:10:00|52.27|49.47|52.25|49.45|52.27|49.47|52.18|49.38|0
1661289300000|2022-08-23 21:15:00|52.22|49.42|52.25|49.45|52.25|49.45|52.13|49.33|0
1661289600000|2022-08-23 21:20:00|52.26|49.46|52.27|49.47|52.27|49.47|52.26|49.46|0
1661289900000|2022-08-23 21:25:00|52.29|49.49|52.27|49.47|52.3|49.5|52.23|49.43|0
1661290200000|2022-08-23 21:30:00|52.26|49.46|52.22|49.42|52.26|49.46|52.21|49.41|0
1661290500000|2022-08-23 21:35:00|52.23|49.43|52.21|49.41|52.23|49.43|52.15|49.35|0
1661290800000|2022-08-23 21:40:00|52.2|49.4|52.21|49.41|52.21|49.41|52.2|49.4|0
1661291100000|2022-08-23 21:45:00|52.24|49.44|52.2|49.4|52.28|49.48|52.2|49.4|0
1661291400000|2022-08-23 21:50:00|52.14|49.34|52.14|49.34|52.14|49.34|52.14|49.34|0
1661291700000|2022-08-23 21:55:00|52.2|49.4|52.22|49.42|52.26|49.46|52.2|49.4|0
1661292000000|2022-08-23 22:00:00|51.95|49.15|52.56|49.76|52.71|49.91|51.95|49.15|0
1661292300000|2022-08-23 22:05:00|52.59|49.79|52.87|50.07|52.87|50.07|52.59|49.79|0
1661292600000|2022-08-23 22:10:00|52.9|50.1|52.76|49.96|52.98|50.18|52.76|49.96|0
1661292900000|2022-08-23 22:15:00|52.81|50.01|52.92|50.12|52.98|50.18|52.81|50.01|0
1661293200000|2022-08-23 22:20:00|52.87|50.07|52.87|50.07|52.98|50.18|52.81|50.01|0
1661293500000|2022-08-23 22:25:00|52.81|50.01|52.75|49.95|52.86|50.06|52.7|49.9|0
1661293800000|2022-08-23 22:30:00|52.86|50.06|52.47|49.67|52.92|50.12|52.47|49.67|0
1661294100000|2022-08-23 22:35:00|52.53|49.73|52.61|49.81|52.69|49.89|52.47|49.67|0
1661294400000|2022-08-23 22:40:00|52.64|49.84|52.86|50.06|52.86|50.06|52.64|49.84|0
1661294700000|2022-08-23 22:45:00|52.83|50.03|52.91|50.11|53.02|50.22|52.83|50.03|0
1661295000000|2022-08-23 22:50:00|52.94|50.14|52.91|50.11|52.97|50.17|52.86|50.06|0
1661295300000|2022-08-23 22:55:00|52.88|50.08|52.85|50.05|52.88|50.08|52.8|50|0
1661295600000|2022-08-23 23:00:00|52.91|50.11|52.96|50.16|53.13|50.33|52.85|50.05|0
1661295900000|2022-08-23 23:05:00|52.99|50.19|53.19|50.39|53.24|50.44|52.99|50.19|0
1661296200000|2022-08-23 23:10:00|53.13|50.33|53.07|50.27|53.13|50.33|52.96|50.16|0
1661296500000|2022-08-23 23:15:00|53.1|50.3|53.18|50.38|53.24|50.44|53.07|50.27|0
1661296800000|2022-08-23 23:20:00|53.15|50.35|53.24|50.44|53.29|50.49|53.13|50.33|0
1661297100000|2022-08-23 23:25:00|53.18|50.38|52.95|50.15|53.24|50.44|52.95|50.15|0
1661297400000|2022-08-23 23:30:00|52.92|50.12|52.61|49.81|52.92|50.12|52.45|49.65|0
1661297700000|2022-08-23 23:35:00|52.56|49.76|52.7|49.9|52.75|49.95|52.5|49.7|0
1661298000000|2022-08-23 23:40:00|52.72|49.92|52.61|49.81|52.72|49.92|52.44|49.64|0
1661298300000|2022-08-23 23:45:00|52.58|49.78|52.61|49.81|52.61|49.81|52.39|49.59|0
1661298600000|2022-08-23 23:50:00|52.67|49.87|52.16|49.36|52.67|49.87|52.11|49.31|0
1661298900000|2022-08-23 23:55:00|52.11|49.31|52.38|49.58|52.38|49.58|52.11|49.31|0
1661299200000|2022-08-24 00:00:00|52.44|49.64|52.55|49.75|52.94|50.14|52.05|49.25|0
1661299500000|2022-08-24 00:05:00|52.57|49.77|52.57|49.77|52.77|49.97|52.35|49.55|0
1661299800000|2022-08-24 00:10:00|52.55|49.75|52.51|49.71|52.6|49.8|52.04|49.24|0
1661300100000|2022-08-24 00:15:00|52.49|49.69|52.49|49.69|52.77|49.97|52.21|49.41|0
1661300400000|2022-08-24 00:20:00|52.46|49.66|52.09|49.29|52.54|49.74|52.09|49.29|0
1661300700000|2022-08-24 00:25:00|52.15|49.35|52.26|49.46|52.32|49.52|52.09|49.29|0
1661301000000|2022-08-24 00:30:00|52.23|49.43|52.17|49.37|52.59|49.79|52.15|49.35|0
1661301300000|2022-08-24 00:35:00|52.15|49.35|51.7|48.9|52.2|49.4|51.7|48.9|0
1661301600000|2022-08-24 00:40:00|51.73|48.93|51.53|48.73|51.92|49.12|51.53|48.73|0
1661301900000|2022-08-24 00:45:00|51.59|48.79|52.03|49.23|52.09|49.29|51.59|48.79|0
1661302200000|2022-08-24 00:50:00|52.06|49.26|52.08|49.28|52.09|49.29|51.92|49.12|0
1661302500000|2022-08-24 00:55:00|52.05|49.25|51.86|49.06|52.25|49.45|51.86|49.06|0
1661302800000|2022-08-24 01:00:00|51.8|49|51.69|48.89|51.92|49.12|51.64|48.84|0
1661303100000|2022-08-24 01:05:00|51.75|48.95|51.69|48.89|51.83|49.03|51.53|48.73|0
1661303400000|2022-08-24 01:10:00|51.64|48.84|51.63|48.83|51.8|49|51.52|48.72|0
1661303700000|2022-08-24 01:15:00|51.74|48.94|51.8|49|51.99|49.19|51.74|48.94|0
1661304000000|2022-08-24 01:20:00|51.74|48.94|51.74|48.94|51.85|49.05|51.63|48.83|0
1661304300000|2022-08-24 01:25:00|51.8|49|51.52|48.72|51.91|49.11|51.52|48.72|0
1661304600000|2022-08-24 01:30:00|51.57|48.77|51.57|48.77|51.63|48.83|51.52|48.72|0
1661304900000|2022-08-24 01:35:00|51.52|48.72|51.79|48.99|51.79|48.99|51.52|48.72|0
1661305200000|2022-08-24 01:40:00|51.73|48.93|50.91|48.11|51.73|48.93|50.69|47.89|0
1661305500000|2022-08-24 01:45:00|50.86|48.06|50.26|47.46|50.96|48.16|50.15|47.35|0
1661305800000|2022-08-24 01:50:00|50.28|47.48|50.15|47.35|50.31|47.51|49.5|46.7|0
1661306100000|2022-08-24 01:55:00|50.09|47.29|50.2|47.4|50.31|47.51|49.72|46.92|0
1661306400000|2022-08-24 02:00:00|50.25|47.45|50.47|47.67|50.52|47.72|50.14|47.34|0
1661306700000|2022-08-24 02:05:00|50.49|47.69|50.14|47.34|50.52|47.72|50.14|47.34|0
1661307000000|2022-08-24 02:10:00|50.2|47.4|50.09|47.29|50.2|47.4|49.76|46.96|0
1661307300000|2022-08-24 02:15:00|50.14|47.34|50.3|47.5|50.36|47.56|50.06|47.26|0
1661307600000|2022-08-24 02:20:00|50.35|47.55|50.35|47.55|50.52|47.72|50.08|47.28|0
1661307900000|2022-08-24 02:25:00|50.32|47.52|50.3|47.5|50.46|47.66|50.3|47.5|0
1661308200000|2022-08-24 02:30:00|50.24|47.44|50.13|47.33|50.24|47.44|49.86|47.06|0
1661308500000|2022-08-24 02:35:00|50.08|47.28|49.7|46.9|50.08|47.28|49.59|46.79|0
1661308800000|2022-08-24 02:40:00|49.75|46.95|49.22|46.42|49.86|47.06|49.22|46.42|0
1661309100000|2022-08-24 02:45:00|49.27|46.47|49.27|46.47|49.59|46.79|49.11|46.31|0
1661309400000|2022-08-24 02:50:00|49.32|46.52|49.32|46.52|49.43|46.63|49.22|46.42|0
1661309700000|2022-08-24 02:55:00|49.37|46.57|49.48|46.68|49.53|46.73|49.16|46.36|0
1661310000000|2022-08-24 03:00:00|49.53|46.73|49.37|46.57|49.59|46.79|49.32|46.52|0
1661310300000|2022-08-24 03:05:00|49.4|46.6|49.5|46.7|49.74|46.94|49.37|46.57|0
1661310600000|2022-08-24 03:10:00|49.53|46.73|49.63|46.83|49.69|46.89|49.48|46.68|0
1661310900000|2022-08-24 03:15:00|49.58|46.78|49.58|46.78|49.69|46.89|49.53|46.73|0
1661311200000|2022-08-24 03:20:00|49.6|46.8|49.47|46.67|49.69|46.89|49.31|46.51|0
1661311500000|2022-08-24 03:25:00|49.42|46.62|49.42|46.62|49.47|46.67|49.26|46.46|0
1661311800000|2022-08-24 03:30:00|49.36|46.56|49.63|46.83|49.74|46.94|49.36|46.56|0
1661312100000|2022-08-24 03:35:00|49.65|46.85|49.63|46.83|49.68|46.88|49.52|46.72|0
1661312400000|2022-08-24 03:40:00|49.62|46.82|49.57|46.77|49.73|46.93|49.57|46.77|0
1661312700000|2022-08-24 03:45:00|49.62|46.82|49.51|46.71|49.68|46.88|49.46|46.66|0
1661313000000|2022-08-24 03:50:00|49.49|46.69|49.67|46.87|49.73|46.93|49.41|46.61|0
1661313300000|2022-08-24 03:55:00|49.62|46.82|49.51|46.71|49.62|46.82|49.51|46.71|0
1661313600000|2022-08-24 04:00:00|49.46|46.66|49.35|46.55|49.46|46.66|49.3|46.5|0
1661313900000|2022-08-24 04:05:00|49.3|46.5|49.29|46.49|49.45|46.65|49.24|46.44|0
1661314200000|2022-08-24 04:10:00|49.19|46.39|49.13|46.33|49.19|46.39|48.97|46.17|0
1661314500000|2022-08-24 04:15:00|49.19|46.39|49.45|46.65|49.5|46.7|49.13|46.33|0
1661314800000|2022-08-24 04:20:00|49.5|46.7|49.66|46.86|49.77|46.97|49.5|46.7|0
1661315100000|2022-08-24 04:25:00|49.72|46.92|49.66|46.86|49.77|46.97|49.61|46.81|0
1661315400000|2022-08-24 04:30:00|49.61|46.81|49.66|46.86|49.71|46.91|49.61|46.81|0
1661315700000|2022-08-24 04:35:00|49.71|46.91|51.12|48.32|51.2|48.4|49.5|46.7|0
1661316000000|2022-08-24 04:40:00|51.07|48.27|51.55|48.75|51.55|48.75|51.01|48.21|0
1661316300000|2022-08-24 04:45:00|51.5|48.7|51.77|48.97|51.77|48.97|51.44|48.64|0
1661316600000|2022-08-24 04:50:00|51.74|48.94|52.6|49.8|52.65|49.85|51.74|48.94|0
1661316900000|2022-08-24 04:55:00|52.65|49.85|52.71|49.91|52.99|50.19|52.54|49.74|0
1661317200000|2022-08-24 05:00:00|52.76|49.96|52.59|49.79|52.87|50.07|52.59|49.79|0
1661317500000|2022-08-24 05:05:00|52.65|49.85|52.48|49.68|52.82|50.02|52.43|49.63|0
1661317800000|2022-08-24 05:10:00|52.45|49.65|52.42|49.62|52.65|49.85|52.37|49.57|0
1661318100000|2022-08-24 05:15:00|52.45|49.65|52.26|49.46|52.59|49.79|52.2|49.4|0
1661318400000|2022-08-24 05:20:00|52.2|49.4|52.31|49.51|52.53|49.73|52.2|49.4|0
1661318700000|2022-08-24 05:25:00|52.36|49.56|52.64|49.84|52.64|49.84|52.25|49.45|0
1661319000000|2022-08-24 05:30:00|52.58|49.78|52.8|50|53.03|50.23|52.47|49.67|0
1661319300000|2022-08-24 05:35:00|52.86|50.06|52.91|50.11|53.03|50.23|52.75|49.95|0
1661319600000|2022-08-24 05:40:00|52.97|50.17|52.97|50.17|52.97|50.17|52.75|49.95|0
1661319900000|2022-08-24 05:45:00|52.91|50.11|52.88|50.08|53.19|50.39|52.8|50|0
1661320200000|2022-08-24 05:50:00|52.91|50.11|52.57|49.77|52.97|50.17|52.57|49.77|0
1661320500000|2022-08-24 05:55:00|52.6|49.8|52.71|49.91|52.8|50|52.57|49.77|0
1661320800000|2022-08-24 06:00:00|52.74|49.94|53.24|50.44|53.3|50.5|52.68|49.88|0
1661321100000|2022-08-24 06:05:00|53.3|50.5|53.74|50.94|53.75|50.95|53.24|50.44|0
1661321400000|2022-08-24 06:10:00|53.69|50.89|53.12|50.32|53.69|50.89|53.07|50.27|0
1661321700000|2022-08-24 06:15:00|53.21|50.41|52.79|49.99|53.24|50.44|52.79|49.99|0
1661322000000|2022-08-24 06:20:00|52.76|49.96|52.29|49.49|52.79|49.99|52.04|49.24|0
1661322300000|2022-08-24 06:25:00|52.31|49.51|52.23|49.43|52.45|49.65|52.17|49.37|0
1661322600000|2022-08-24 06:30:00|52.17|49.37|52.06|49.26|52.28|49.48|51.79|48.99|0
1661322900000|2022-08-24 06:35:00|52.17|49.37|52.64|49.84|52.67|49.87|52.06|49.26|0
1661323200000|2022-08-24 06:40:00|52.61|49.81|52.47|49.67|52.72|49.92|52.25|49.45|0
1661323500000|2022-08-24 06:45:00|52.5|49.7|52.22|49.42|52.67|49.87|52.22|49.42|0
1661323800000|2022-08-24 06:50:00|52.19|49.39|52.66|49.86|52.69|49.89|52|49.2|0
1661324100000|2022-08-24 06:55:00|52.61|49.81|52.66|49.86|53|50.2|52.61|49.81|0
1661324400000|2022-08-24 07:00:00|52.49|49.69|53.33|50.53|53.61|50.81|52.11|49.31|0
1661324700000|2022-08-24 07:05:00|53.24|50.84|52.87|50.47|53.47|51.07|52.79|50.39|0
1661325000000|2022-08-24 07:10:00|52.9|50.5|53.15|50.75|54.09|51.69|52.62|50.22|0
1661325300000|2022-08-24 07:15:00|53.07|50.67|52.26|49.86|53.18|50.78|52.2|49.8|0
1661325600000|2022-08-24 07:20:00|52.23|49.83|51.48|49.08|52.23|49.83|51.19|48.79|0
1661325900000|2022-08-24 07:25:00|51.4|49|50.94|48.54|51.4|49|50.69|48.29|0
1661326200000|2022-08-24 07:30:00|50.97|48.57|49.72|47.32|50.97|48.57|49.51|47.11|0
1661326500000|2022-08-24 07:35:00|49.67|47.27|51.12|48.72|51.12|48.72|49.67|47.27|0
1661326800000|2022-08-24 07:40:00|51.18|48.78|51.2|48.8|51.64|49.24|50.96|48.56|0
1661327100000|2022-08-24 07:45:00|51.12|48.72|51.75|49.35|51.94|49.54|50.96|48.56|0
1661327400000|2022-08-24 07:50:00|51.72|49.32|51.56|49.16|51.72|49.32|51.09|48.69|0
1661327700000|2022-08-24 07:55:00|51.58|49.18|51.2|48.8|51.64|49.24|50.74|48.34|0
1661328000000|2022-08-24 08:00:00|51.23|48.83|51.88|49.48|52.13|49.73|51.01|48.61|0
1661328300000|2022-08-24 08:05:00|51.85|49.45|52.35|49.95|52.44|50.04|51.77|49.37|0
1661328600000|2022-08-24 08:10:00|52.38|49.98|52.99|50.59|52.99|50.59|52.16|49.76|0
1661328900000|2022-08-24 08:15:00|52.93|50.53|52.99|50.59|53.05|50.65|52.43|50.03|0
1661329200000|2022-08-24 08:20:00|53.04|50.64|53.27|50.87|53.32|50.92|52.79|50.39|0
1661329500000|2022-08-24 08:25:00|53.24|50.84|53.15|50.75|53.44|51.04|53.1|50.7|0
1661329800000|2022-08-24 08:30:00|53.1|50.7|54.37|51.97|54.86|52.46|53.1|50.7|0
1661330100000|2022-08-24 08:35:00|54.34|51.94|54.11|51.71|54.8|52.4|54.11|51.71|0
1661330400000|2022-08-24 08:40:00|54.17|51.77|53.65|51.25|54.25|51.85|53.51|51.11|0
1661330700000|2022-08-24 08:45:00|53.6|51.2|54.39|51.99|54.39|51.99|53.57|51.17|0
1661331000000|2022-08-24 08:50:00|54.36|51.96|54.16|51.76|54.36|51.96|53.76|51.36|0
1661331300000|2022-08-24 08:55:00|54.22|51.82|54.44|52.04|54.5|52.1|53.85|51.45|0
1661331600000|2022-08-24 09:00:00|54.39|51.99|54.61|52.21|54.84|52.44|54.3|51.9|0
1661331900000|2022-08-24 09:05:00|54.58|52.18|54.67|52.27|54.67|52.27|53.99|51.59|0
1661332200000|2022-08-24 09:10:00|54.73|52.33|54.27|51.87|54.78|52.38|54.27|51.87|0
1661332500000|2022-08-24 09:15:00|54.29|51.89|53.98|51.58|54.32|51.92|53.84|51.44|0
1661332800000|2022-08-24 09:20:00|53.95|51.55|53.92|51.52|54.12|51.72|53.84|51.44|0
1661333100000|2022-08-24 09:25:00|53.89|51.49|53.64|51.24|53.98|51.58|53.64|51.24|0
1661333400000|2022-08-24 09:30:00|53.66|51.26|53.13|50.73|53.69|51.29|52.9|50.5|0
1661333700000|2022-08-24 09:35:00|53.02|50.62|53.01|50.61|53.24|50.84|52.9|50.5|0
1661334000000|2022-08-24 09:40:00|53.07|50.67|53.43|51.03|53.63|51.23|53.07|50.67|0
1661334300000|2022-08-24 09:45:00|53.46|51.06|53.12|50.72|53.52|51.12|53.04|50.64|0
1661334600000|2022-08-24 09:50:00|53.07|50.67|53.23|50.83|53.35|50.95|52.78|50.38|0
1661334900000|2022-08-24 09:55:00|53.15|50.75|52.98|50.58|53.34|50.94|52.78|50.38|0
1661335200000|2022-08-24 10:00:00|53.06|50.66|53.14|50.74|53.23|50.83|52.89|50.49|0
1661335500000|2022-08-24 10:05:00|53.12|50.72|53.51|51.11|53.62|51.22|53|50.6|0
1661335800000|2022-08-24 10:10:00|53.56|51.16|53.56|51.16|53.62|51.22|53.28|50.88|0
1661336100000|2022-08-24 10:15:00|53.62|51.22|53.39|50.99|53.62|51.22|53.22|50.82|0
1661336400000|2022-08-24 10:20:00|53.45|51.05|53.62|51.22|53.84|51.44|53.22|50.82|0
1661336700000|2022-08-24 10:25:00|53.56|51.16|53.53|51.13|53.62|51.22|53|50.6|0
1661337000000|2022-08-24 10:30:00|53.5|51.1|53.56|51.16|53.64|51.24|53.16|50.76|0
1661337300000|2022-08-24 10:35:00|53.61|51.21|53.5|51.1|53.89|51.49|53.5|51.1|0
1661337600000|2022-08-24 10:40:00|53.44|51.04|53.49|51.09|53.55|51.15|52.77|50.37|0
1661337900000|2022-08-24 10:45:00|53.55|51.15|53.04|50.64|53.55|51.15|52.96|50.56|0
1661338200000|2022-08-24 10:50:00|53.1|50.7|52.76|50.36|53.13|50.73|52.71|50.31|0
1661338500000|2022-08-24 10:55:00|52.71|50.31|52.76|50.36|52.87|50.47|52.48|50.08|0
1661338800000|2022-08-24 11:00:00|52.82|50.42|53.21|50.81|53.21|50.81|52.65|50.25|0
1661339100000|2022-08-24 11:05:00|53.18|50.78|53.51|51.11|53.54|51.14|52.9|50.5|0
1661339400000|2022-08-24 11:10:00|53.54|51.14|53.88|51.48|53.96|51.56|53.54|51.14|0
1661339700000|2022-08-24 11:15:00|53.99|51.59|53.82|51.42|54.05|51.65|53.59|51.19|0
1661340000000|2022-08-24 11:20:00|53.79|51.39|53.88|51.48|54.16|51.76|53.59|51.19|0
1661340300000|2022-08-24 11:25:00|53.82|51.42|54.27|51.87|54.27|51.87|53.48|51.08|0
1661340600000|2022-08-24 11:30:00|54.24|51.84|54.04|51.64|54.56|52.16|53.99|51.59|0
1661340900000|2022-08-24 11:35:00|53.99|51.59|54.27|51.87|54.5|52.1|53.81|51.41|0
1661341200000|2022-08-24 11:40:00|54.33|51.93|54.67|52.27|54.67|52.27|54.07|51.67|0
1661341500000|2022-08-24 11:45:00|54.61|52.21|55.36|52.96|55.41|53.01|54.49|52.09|0
1661341800000|2022-08-24 11:50:00|55.41|53.01|55.64|53.24|55.7|53.3|55.12|52.72|0
1661342100000|2022-08-24 11:55:00|55.7|53.3|53.94|51.54|55.76|53.36|53.21|50.81|0
1661342400000|2022-08-24 12:00:00|54|51.6|54.74|52.34|54.86|52.46|53.94|51.54|0
1661342700000|2022-08-24 12:05:00|54.69|52.29|54.34|51.94|54.8|52.4|54.22|51.82|0
1661343000000|2022-08-24 12:10:00|54.28|51.88|54.45|52.05|54.45|52.05|53.99|51.59|0
1661343300000|2022-08-24 12:15:00|54.42|52.02|54.1|51.7|54.8|52.4|54.05|51.65|0
1661343600000|2022-08-24 12:20:00|54.13|51.73|53.87|51.47|54.16|51.76|53.53|51.13|0
1661343900000|2022-08-24 12:25:00|53.9|51.5|53.78|51.38|54.24|51.84|53.7|51.3|0
1661344200000|2022-08-24 12:30:00|53.67|51.27|53.7|51.3|54.13|51.73|53.36|50.96|0
1661344500000|2022-08-24 12:35:00|53.64|51.24|53.94|51.54|54.22|51.82|53.07|50.67|0
1661344800000|2022-08-24 12:40:00|53.88|51.48|53.65|51.25|53.94|51.54|53.14|50.74|0
1661345100000|2022-08-24 12:45:00|53.54|51.14|53.48|51.08|53.54|51.14|52.86|50.46|0
1661345400000|2022-08-24 12:50:00|53.42|51.02|53.88|51.48|53.99|51.59|53.2|50.8|0
1661345700000|2022-08-24 12:55:00|53.82|51.42|53.93|51.53|54.22|51.82|53.76|51.36|0
1661346000000|2022-08-24 13:00:00|53.99|51.59|53.31|50.91|53.99|51.59|53.31|50.91|0
1661346300000|2022-08-24 13:05:00|53.42|51.02|53.7|51.3|53.87|51.47|53.25|50.85|0
1661346600000|2022-08-24 13:10:00|53.76|51.36|53.25|50.85|53.87|51.47|53.08|50.68|0
1661346900000|2022-08-24 13:15:00|53.24|50.84|53.07|50.67|53.24|50.84|52.91|50.51|0
1661347200000|2022-08-24 13:20:00|53.02|50.62|53.02|50.62|53.24|50.84|52.85|50.45|0
1661347500000|2022-08-24 13:25:00|52.9|50.5|52.73|50.33|53.13|50.73|52.46|50.06|0
1661347800000|2022-08-24 13:30:00|52.85|50.45|51.35|48.95|53.01|50.61|51.35|48.95|0
1661348100000|2022-08-24 13:35:00|51.24|48.84|53.01|50.61|53.12|50.72|51.24|48.84|0
1661348400000|2022-08-24 13:40:00|53.18|50.78|53.69|51.29|53.91|51.51|52.45|50.05|0
1661348700000|2022-08-24 13:45:00|53.63|51.23|52.95|50.55|53.97|51.57|52.78|50.38|0
1661349000000|2022-08-24 13:50:00|53.01|50.61|52.2|49.8|53.1|50.7|52.09|49.69|0
1661349300000|2022-08-24 13:55:00|52.14|49.74|52.34|49.94|52.65|50.25|51.7|49.3|0
1661349600000|2022-08-24 14:00:00|52.42|50.02|51.75|49.35|53.55|51.15|51.64|49.24|0
1661349900000|2022-08-24 14:05:00|51.81|49.41|52.64|50.24|53.2|50.8|51.53|49.13|0
1661350200000|2022-08-24 14:10:00|52.59|50.19|53.17|50.77|53.54|51.14|52.59|50.19|0
1661350500000|2022-08-24 14:15:00|53.26|50.86|54.74|52.34|54.74|52.34|52.81|50.41|0
1661350800000|2022-08-24 14:20:00|54.8|52.4|54.57|52.17|55.09|52.69|54.17|51.77|0
1661351100000|2022-08-24 14:25:00|54.63|52.23|54.3|51.9|56.23|53.83|54.3|51.9|0
1661351400000|2022-08-24 14:30:00|54.36|51.96|54.3|51.9|54.87|52.47|53.44|51.04|0
1661351700000|2022-08-24 14:35:00|54.35|51.95|53.55|51.15|54.87|52.47|53.27|50.87|0
1661352000000|2022-08-24 14:40:00|53.49|51.09|53.04|50.64|53.49|51.09|52.53|50.13|0
1661352300000|2022-08-24 14:45:00|53.1|50.7|53.66|51.26|53.66|51.26|52.64|50.24|0
1661352600000|2022-08-24 14:50:00|53.6|51.2|53.83|51.43|54.29|51.89|53.26|50.86|0
1661352900000|2022-08-24 14:55:00|53.72|51.32|53.94|51.54|54.58|52.18|53.49|51.09|0
1661353200000|2022-08-24 15:00:00|54|51.6|54.17|51.77|54.57|52.17|53.77|51.37|0
1661353500000|2022-08-24 15:05:00|54.11|51.71|54.34|51.94|54.69|52.29|53.71|51.31|0
1661353800000|2022-08-24 15:10:00|54.4|52|56.08|53.68|56.08|53.68|54.05|51.65|0
1661354100000|2022-08-24 15:15:00|56.26|53.86|56.62|54.22|57.57|55.17|56.26|53.86|0
1661354400000|2022-08-24 15:20:00|56.68|54.28|56.97|54.57|57.15|54.75|56.5|54.1|0
1661354700000|2022-08-24 15:25:00|57.03|54.63|57.15|54.75|57.51|55.11|56.85|54.45|0
1661355000000|2022-08-24 15:30:00|57.21|54.81|56.63|54.23|57.65|55.25|56.45|54.05|0
1661355300000|2022-08-24 15:35:00|56.57|54.17|56.75|54.35|56.87|54.47|56.33|53.93|0
1661355600000|2022-08-24 15:40:00|56.69|54.29|57.16|54.76|57.17|54.77|56.57|54.17|0
1661355900000|2022-08-24 15:45:00|57.22|54.82|57.4|55|57.7|55.3|57.22|54.82|0
1661356200000|2022-08-24 15:50:00|57.34|54.94|58.12|55.72|58.31|55.91|57.34|54.94|0
1661356500000|2022-08-24 15:55:00|58.31|55.91|57.4|55|58.43|56.03|57.4|55|0
1661356800000|2022-08-24 16:00:00|57.52|55.12|57.82|55.42|58|55.6|57.22|54.82|0
1661357100000|2022-08-24 16:05:00|57.88|55.48|57.82|55.42|58.06|55.66|57.51|55.11|0
1661357400000|2022-08-24 16:10:00|57.88|55.48|57.31|54.91|58.12|55.72|57.19|54.79|0
1661357700000|2022-08-24 16:15:00|57.25|54.85|57.13|54.73|57.73|55.33|57.13|54.73|0
1661358000000|2022-08-24 16:20:00|57.07|54.67|56.59|54.19|57.13|54.73|56.53|54.13|0
1661358300000|2022-08-24 16:25:00|56.65|54.25|56.41|54.01|56.89|54.49|56.23|53.83|0
1661358600000|2022-08-24 16:30:00|56.35|53.95|56.06|53.66|56.35|53.95|55.7|53.3|0
1661358900000|2022-08-24 16:35:00|56.08|53.68|54.82|52.42|56.08|53.68|54.53|52.13|0
1661359200000|2022-08-24 16:40:00|54.88|52.48|53.16|50.76|55.11|52.71|52.76|50.36|0
1661359500000|2022-08-24 16:45:00|53.21|50.81|53.32|50.92|53.78|51.38|52.99|50.59|0
1661359800000|2022-08-24 16:50:00|53.27|50.87|52.98|50.58|53.32|50.92|52.64|50.24|0
1661360100000|2022-08-24 16:55:00|52.93|50.53|53.39|50.99|53.45|51.05|51.48|49.08|0
1661360400000|2022-08-24 17:00:00|53.45|51.05|53.1|50.7|53.62|51.22|52.99|50.59|0
1661360700000|2022-08-24 17:05:00|53.16|50.76|54.36|51.96|54.42|52.02|53.1|50.7|0
1661361000000|2022-08-24 17:10:00|54.42|52.02|53.9|51.5|54.47|52.07|53.78|51.38|0
1661361300000|2022-08-24 17:15:00|53.95|51.55|53.55|51.15|54.3|51.9|53.55|51.15|0
1661361600000|2022-08-24 17:20:00|53.5|51.1|53.01|50.61|53.72|51.32|53.01|50.61|0
1661361900000|2022-08-24 17:25:00|53.04|50.64|52.36|49.96|53.21|50.81|52.19|49.79|0
1661362200000|2022-08-24 17:30:00|52.31|49.91|52.42|50.02|52.87|50.47|52.14|49.74|0
1661362500000|2022-08-24 17:35:00|52.36|49.96|52.86|50.46|52.86|50.46|52.3|49.9|0
1661362800000|2022-08-24 17:40:00|52.81|50.41|52.86|50.46|52.92|50.52|52.36|49.96|0
1661363100000|2022-08-24 17:45:00|52.81|50.41|53.09|50.69|53.31|50.91|52.69|50.29|0
1661363400000|2022-08-24 17:50:00|53.03|50.63|53.03|50.63|53.48|51.08|53.03|50.63|0
1661363700000|2022-08-24 17:55:00|52.97|50.57|53.42|51.02|53.42|51.02|52.86|50.46|0
1661364000000|2022-08-24 18:00:00|53.54|51.14|53.71|51.31|53.88|51.48|53.14|50.74|0
1661364300000|2022-08-24 18:05:00|53.65|51.25|53.99|51.59|54.16|51.76|53.14|50.74|0
1661364600000|2022-08-24 18:10:00|54.05|51.65|53.76|51.36|54.16|51.76|53.7|51.3|0
1661364900000|2022-08-24 18:15:00|53.82|51.42|53.76|51.36|53.87|51.47|53.47|51.07|0
1661365200000|2022-08-24 18:20:00|53.82|51.42|54.16|51.76|54.22|51.82|53.3|50.9|0
1661365500000|2022-08-24 18:25:00|54.1|51.7|53.87|51.47|54.21|51.81|53.76|51.36|0
1661365800000|2022-08-24 18:30:00|53.93|51.53|53.01|50.61|53.98|51.58|52.84|50.44|0
1661366100000|2022-08-24 18:35:00|52.96|50.56|53.41|51.01|53.41|51.01|52.79|50.39|0
1661366400000|2022-08-24 18:40:00|53.46|51.06|53.29|50.89|53.69|51.29|53.18|50.78|0
1661366700000|2022-08-24 18:45:00|53.24|50.84|53.06|50.66|53.35|50.95|52.61|50.21|0
1661367000000|2022-08-24 18:50:00|53.15|50.75|52.99|50.59|53.52|51.12|52.76|50.36|0
1661367300000|2022-08-24 18:55:00|53.1|50.7|53.09|50.69|53.2|50.8|52.52|50.12|0
1661367600000|2022-08-24 19:00:00|53.03|50.63|53.32|50.92|53.32|50.92|52.75|50.35|0
1661367900000|2022-08-24 19:05:00|53.37|50.97|54.06|51.66|54.23|51.83|53.37|50.97|0
1661368200000|2022-08-24 19:10:00|54.12|51.72|54.7|52.3|54.75|52.35|53.89|51.49|0
1661368500000|2022-08-24 19:15:00|54.75|52.35|54.93|52.53|54.96|52.56|54.23|51.83|0
1661368800000|2022-08-24 19:20:00|54.87|52.47|54.96|52.56|55.38|52.98|54.58|52.18|0
1661369100000|2022-08-24 19:25:00|54.9|52.5|54.49|52.09|55.02|52.62|54.26|51.86|0
1661369400000|2022-08-24 19:30:00|54.43|52.03|54.9|52.5|54.9|52.5|54.43|52.03|0
1661369700000|2022-08-24 19:35:00|55.01|52.61|56.29|53.89|56.35|53.95|54.96|52.56|0
1661370000000|2022-08-24 19:40:00|56.41|54.01|56.65|54.25|56.83|54.43|56.24|53.84|0
1661370300000|2022-08-24 19:45:00|56.59|54.19|55.4|53|56.59|54.19|55.28|52.88|0
1661370600000|2022-08-24 19:50:00|55.28|52.88|55.05|52.65|55.52|53.12|54.82|52.42|0
1661370900000|2022-08-24 19:55:00|54.93|52.53|53.61|51.21|55.11|52.71|53.15|50.75|0
1661371200000|2022-08-24 20:00:00|53.72|51.32|54.3|51.9|54.3|51.9|53.38|50.98|0
1661371500000|2022-08-24 20:05:00|54.12|51.72|54.24|51.84|54.24|51.84|53.95|51.55|0
1661371800000|2022-08-24 20:10:00|54.18|51.78|54.41|52.01|54.47|52.07|54.06|51.66|0
1661372100000|2022-08-24 20:15:00|54.61|51.81|54.78|51.98|54.84|52.04|54.61|51.81|0
1661372400000|2022-08-24 20:20:00|54.49|51.69|54.72|51.92|55.04|52.24|53.91|51.11|0
1661372700000|2022-08-24 20:25:00|54.66|51.86|54.78|51.98|54.84|52.04|54.61|51.81|0
1661373000000|2022-08-24 20:30:00|54.84|52.04|54.72|51.92|54.95|52.15|54.72|51.92|0
1661373300000|2022-08-24 20:35:00|54.6|51.8|54.6|51.8|54.72|51.92|54.49|51.69|0
1661373600000|2022-08-24 20:40:00|54.66|51.86|55.12|52.32|55.18|52.38|54.66|51.86|0
1661373900000|2022-08-24 20:45:00|55.18|52.38|55.18|52.38|55.27|52.47|55.18|52.38|0
1661374200000|2022-08-24 20:50:00|55.24|52.44|55.29|52.49|55.41|52.61|55.12|52.32|0
1661374500000|2022-08-24 20:55:00|55.26|52.46|55.29|52.49|55.32|52.52|55.26|52.46|0
1661374800000|2022-08-24 21:00:00|55.28|52.48|55.05|52.25|55.29|52.49|55.04|52.24|0
1661375100000|2022-08-24 21:05:00|54.95|52.15|55.07|52.27|55.11|52.31|54.95|52.15|0
1661375400000|2022-08-24 21:10:00|55.05|52.25|55.03|52.23|55.06|52.26|54.99|52.19|0
1661375700000|2022-08-24 21:15:00|55.02|52.22|54.99|52.19|55.04|52.24|54.98|52.18|0
1661376000000|2022-08-24 21:20:00|54.98|52.18|55|52.2|55|52.2|54.98|52.18|0
1661376300000|2022-08-24 21:25:00|54.99|52.19|55.04|52.24|55.04|52.24|54.9|52.1|0
1661376600000|2022-08-24 21:30:00|55.03|52.23|55.04|52.24|55.07|52.27|55.01|52.21|0
1661376900000|2022-08-24 21:35:00|54.96|52.16|55|52.2|55.01|52.21|54.96|52.16|0
1661377200000|2022-08-24 21:40:00|55.04|52.24|55.04|52.24|55.04|52.24|55.03|52.23|0
1661377500000|2022-08-24 21:45:00|55.03|52.23|55.02|52.22|55.03|52.23|54.98|52.18|0
1661377800000|2022-08-24 21:50:00|55.01|52.21|55.03|52.23|55.05|52.25|55|52.2|0
1661378100000|2022-08-24 21:55:00|55.04|52.24|55.03|52.23|55.13|52.33|54.99|52.19|0
1661378400000|2022-08-24 22:00:00|54.95|52.15|55.27|52.47|55.27|52.47|54.92|52.12|0
1661378700000|2022-08-24 22:05:00|55.21|52.41|55.5|52.7|55.5|52.7|55.15|52.35|0
1661379000000|2022-08-24 22:10:00|55.38|52.58|55.26|52.46|55.44|52.64|55.21|52.41|0
1661379300000|2022-08-24 22:15:00|55.2|52.4|55.09|52.29|55.2|52.4|55.09|52.29|0
1661379600000|2022-08-24 22:20:00|55.03|52.23|54.97|52.17|55.09|52.29|54.91|52.11|0
1661379900000|2022-08-24 22:25:00|54.91|52.11|55.2|52.4|55.26|52.46|54.91|52.11|0
1661380200000|2022-08-24 22:30:00|55.08|52.28|55.02|52.22|55.11|52.31|54.96|52.16|0
1661380500000|2022-08-24 22:35:00|54.96|52.16|55.02|52.22|55.02|52.22|54.85|52.05|0
1661380800000|2022-08-24 22:40:00|54.96|52.16|54.87|52.07|55.08|52.28|54.84|52.04|0
1661381100000|2022-08-24 22:45:00|54.84|52.04|54.78|51.98|54.9|52.1|54.72|51.92|0
1661381400000|2022-08-24 22:50:00|54.84|52.04|54.72|51.92|54.84|52.04|54.66|51.86|0
1661381700000|2022-08-24 22:55:00|54.78|51.98|54.9|52.1|54.9|52.1|54.72|51.92|0
1661382000000|2022-08-24 23:00:00|54.95|52.15|55.13|52.33|55.19|52.39|54.84|52.04|0
1661382300000|2022-08-24 23:05:00|55.07|52.27|54.72|51.92|55.07|52.27|54.72|51.92|0
1661382600000|2022-08-24 23:10:00|54.77|51.97|54.71|51.91|54.83|52.03|54.66|51.86|0
1661382900000|2022-08-24 23:15:00|54.77|51.97|54.71|51.91|54.77|51.97|54.71|51.91|0
1661383200000|2022-08-24 23:20:00|54.74|51.94|54.83|52.03|55|52.2|54.71|51.91|0
1661383500000|2022-08-24 23:25:00|54.77|51.97|54.88|52.08|54.89|52.09|54.77|51.97|0
1661383800000|2022-08-24 23:30:00|54.83|52.03|54.53|51.73|54.83|52.03|54.48|51.68|0
1661384100000|2022-08-24 23:35:00|54.47|51.67|54.53|51.73|54.59|51.79|54.47|51.67|0
1661384400000|2022-08-24 23:40:00|54.56|51.76|54.53|51.73|54.59|51.79|54.53|51.73|0
1661384700000|2022-08-24 23:45:00|54.59|51.79|54.06|51.26|54.59|51.79|54.01|51.21|0
1661385000000|2022-08-24 23:50:00|54.12|51.32|54.12|51.32|54.18|51.38|54.06|51.26|0
1661385300000|2022-08-24 23:55:00|54.06|51.26|54.23|51.43|54.29|51.49|54.01|51.21|0
1661385600000|2022-08-25 00:00:00|54.41|51.61|53.94|51.14|54.47|51.67|53.72|50.92|0
1661385900000|2022-08-25 00:05:00|53.97|51.17|54.4|51.6|54.52|51.72|53.94|51.14|0
1661386200000|2022-08-25 00:10:00|54.35|51.55|54.4|51.6|54.46|51.66|54.23|51.43|0
1661386500000|2022-08-25 00:15:00|54.46|51.66|54.4|51.6|54.57|51.77|54.34|51.54|0
1661386800000|2022-08-25 00:20:00|54.46|51.66|54.51|51.71|54.57|51.77|54.34|51.54|0
1661387100000|2022-08-25 00:25:00|54.54|51.74|54.57|51.77|54.57|51.77|54.4|51.6|0
1661387400000|2022-08-25 00:30:00|54.51|51.71|55.38|52.58|55.44|52.64|54.51|51.71|0
1661387700000|2022-08-25 00:35:00|55.33|52.53|55.91|53.11|56.03|53.23|55.09|52.29|0
1661388000000|2022-08-25 00:40:00|55.97|53.17|55.85|53.05|56.03|53.23|55.73|52.93|0
1661388300000|2022-08-25 00:45:00|55.91|53.11|55.97|53.17|56.27|53.47|55.79|52.99|0
1661388600000|2022-08-25 00:50:00|55.91|53.11|56.17|53.37|56.26|53.46|55.91|53.11|0
1661388900000|2022-08-25 00:55:00|56.2|53.4|56.08|53.28|56.26|53.46|55.91|53.11|0
1661389200000|2022-08-25 01:00:00|56.02|53.22|56.02|53.22|56.2|53.4|56.02|53.22|0
1661389500000|2022-08-25 01:05:00|56.08|53.28|55.9|53.1|56.08|53.28|55.84|53.04|0
1661389800000|2022-08-25 01:10:00|55.84|53.04|55.84|53.04|56.14|53.34|55.84|53.04|0
1661390100000|2022-08-25 01:15:00|55.9|53.1|56.37|53.57|56.43|53.63|55.84|53.04|0
1661390400000|2022-08-25 01:20:00|56.31|53.51|55.89|53.09|56.37|53.57|55.89|53.09|0
1661390700000|2022-08-25 01:25:00|55.95|53.15|56.01|53.21|56.19|53.39|55.95|53.15|0
1661391000000|2022-08-25 01:30:00|56.07|53.27|56.31|53.51|56.31|53.51|56.07|53.27|0
1661391300000|2022-08-25 01:35:00|56.36|53.56|56.72|53.92|56.84|54.04|56.36|53.56|0
1661391600000|2022-08-25 01:40:00|56.78|53.98|56.54|53.74|56.78|53.98|56.54|53.74|0
1661391900000|2022-08-25 01:45:00|56.48|53.68|56.72|53.92|56.78|53.98|56.36|53.56|0
1661392200000|2022-08-25 01:50:00|56.78|53.98|56.65|53.85|56.96|54.16|56.6|53.8|0
1661392500000|2022-08-25 01:55:00|56.6|53.8|56.41|53.61|56.65|53.85|56.41|53.61|0
1661392800000|2022-08-25 02:00:00|56.47|53.67|56.18|53.38|56.56|53.76|56.12|53.32|0
1661393100000|2022-08-25 02:05:00|56.23|53.43|56.35|53.55|56.41|53.61|56.17|53.37|0
1661393400000|2022-08-25 02:10:00|56.29|53.49|56.05|53.25|56.41|53.61|56.05|53.25|0
1661393700000|2022-08-25 02:15:00|55.99|53.19|56.17|53.37|56.35|53.55|55.99|53.19|0
1661394000000|2022-08-25 02:20:00|56.11|53.31|56.58|53.78|56.64|53.84|56.11|53.31|0
1661394300000|2022-08-25 02:25:00|56.64|53.84|56.7|53.9|56.7|53.9|56.52|53.72|0
1661394600000|2022-08-25 02:30:00|56.76|53.96|56.88|54.08|56.88|54.08|56.52|53.72|0
1661394900000|2022-08-25 02:35:00|56.85|54.05|56.58|53.78|56.88|54.08|56.58|53.78|0
1661395200000|2022-08-25 02:40:00|56.64|53.84|56.58|53.78|56.7|53.9|56.52|53.72|0
1661395500000|2022-08-25 02:45:00|56.52|53.72|56.4|53.6|56.58|53.78|56.4|53.6|0
1661395800000|2022-08-25 02:50:00|56.45|53.65|56.39|53.59|56.45|53.65|56.27|53.47|0
1661396100000|2022-08-25 02:55:00|56.45|53.65|56.39|53.59|56.45|53.65|56.39|53.59|0
1661396400000|2022-08-25 03:00:00|56.45|53.65|56.45|53.65|56.51|53.71|56.27|53.47|0
1661396700000|2022-08-25 03:05:00|56.39|53.59|56.57|53.77|56.57|53.77|56.27|53.47|0
1661397000000|2022-08-25 03:10:00|56.63|53.83|56.68|53.88|56.68|53.88|56.51|53.71|0
1661397300000|2022-08-25 03:15:00|56.71|53.91|56.62|53.82|56.8|54|56.56|53.76|0
1661397600000|2022-08-25 03:20:00|56.68|53.88|56.38|53.58|56.74|53.94|56.38|53.58|0
1661397900000|2022-08-25 03:25:00|56.44|53.64|56.56|53.76|56.74|53.94|56.44|53.64|0
1661398200000|2022-08-25 03:30:00|56.5|53.7|56.14|53.34|56.62|53.82|56.14|53.34|0
1661398500000|2022-08-25 03:35:00|56.08|53.28|56.08|53.28|56.2|53.4|55.96|53.16|0
1661398800000|2022-08-25 03:40:00|56.02|53.22|56.02|53.22|56.14|53.34|55.9|53.1|0
1661399100000|2022-08-25 03:45:00|56.08|53.28|55.96|53.16|56.19|53.39|55.9|53.1|0
1661399400000|2022-08-25 03:50:00|56.02|53.22|56.25|53.45|56.25|53.45|55.96|53.16|0
1661399700000|2022-08-25 03:55:00|56.19|53.39|56.19|53.39|56.25|53.45|56.07|53.27|0
1661400000000|2022-08-25 04:00:00|56.25|53.45|56.28|53.48|56.28|53.48|56.01|53.21|0
1661400300000|2022-08-25 04:05:00|56.31|53.51|56.36|53.56|56.42|53.62|56.3|53.5|0
1661400600000|2022-08-25 04:10:00|56.33|53.53|56.54|53.74|56.6|53.8|56.33|53.53|0
1661400900000|2022-08-25 04:15:00|56.6|53.8|56.36|53.56|56.6|53.8|56.24|53.44|0
1661401200000|2022-08-25 04:20:00|56.33|53.53|56.42|53.62|56.48|53.68|56.3|53.5|0
1661401500000|2022-08-25 04:25:00|56.48|53.68|56.59|53.79|56.6|53.8|56.42|53.62|0
1661401800000|2022-08-25 04:30:00|56.65|53.85|57.37|54.57|57.37|54.57|56.65|53.85|0
1661402100000|2022-08-25 04:35:00|57.31|54.51|57.19|54.39|57.37|54.57|57.19|54.39|0
1661402400000|2022-08-25 04:40:00|57.25|54.45|57.13|54.33|57.25|54.45|57.13|54.33|0
1661402700000|2022-08-25 04:45:00|57.19|54.39|57.25|54.45|57.31|54.51|57.19|54.39|0
1661403000000|2022-08-25 04:50:00|57.27|54.47|57.67|54.87|57.73|54.93|57.24|54.44|0
1661403300000|2022-08-25 04:55:00|57.69|54.89|57.54|54.74|57.75|54.95|57.51|54.71|0
1661403600000|2022-08-25 05:00:00|57.66|54.86|58.03|55.23|58.33|55.53|57.66|54.86|0
1661403900000|2022-08-25 05:05:00|58.12|55.32|58.02|55.22|58.39|55.59|57.96|55.16|0
1661404200000|2022-08-25 05:10:00|57.96|55.16|57.84|55.04|58.02|55.22|57.78|54.98|0
1661404500000|2022-08-25 05:15:00|57.78|54.98|57.72|54.92|58.08|55.28|57.72|54.92|0
1661404800000|2022-08-25 05:20:00|57.78|54.98|57.35|54.55|57.84|55.04|57.35|54.55|0
1661405100000|2022-08-25 05:25:00|57.41|54.61|57.47|54.67|57.65|54.85|57.29|54.49|0
1661405400000|2022-08-25 05:30:00|57.53|54.73|57.35|54.55|57.53|54.73|57.29|54.49|0
1661405700000|2022-08-25 05:35:00|57.29|54.49|57.17|54.37|57.29|54.49|57.11|54.31|0
1661406000000|2022-08-25 05:40:00|57.11|54.31|57.16|54.36|57.22|54.42|57.1|54.3|0
1661406300000|2022-08-25 05:45:00|57.13|54.33|57.22|54.42|57.4|54.6|57.1|54.3|0
1661406600000|2022-08-25 05:50:00|57.19|54.39|57.1|54.3|57.34|54.54|57.1|54.3|0
1661406900000|2022-08-25 05:55:00|57.16|54.36|57.28|54.48|57.28|54.48|57.1|54.3|0
1661407200000|2022-08-25 06:00:00|57.22|54.42|57.46|54.66|57.52|54.72|57.1|54.3|0
1661407500000|2022-08-25 06:05:00|57.52|54.72|57.33|54.53|57.52|54.72|57.09|54.29|0
1661407800000|2022-08-25 06:10:00|57.39|54.59|57.88|55.08|58.06|55.26|57.39|54.59|0
1661408100000|2022-08-25 06:15:00|57.94|55.14|63.33|60.53|64.11|61.31|57.88|55.08|0
1661408400000|2022-08-25 06:20:00|63.27|60.47|61.41|58.61|63.27|60.47|61.34|58.54|0
1661408700000|2022-08-25 06:25:00|61.53|58.73|61.91|59.11|62.2|59.4|61.41|58.61|0
1661409000000|2022-08-25 06:30:00|62.04|59.24|63.07|60.27|63.13|60.33|61.72|58.92|0
1661409300000|2022-08-25 06:35:00|63.13|60.33|62.77|59.97|63.13|60.33|62.36|59.56|0
1661409600000|2022-08-25 06:40:00|62.74|59.94|63.42|60.62|63.42|60.62|62.55|59.75|0
1661409900000|2022-08-25 06:45:00|63.45|60.65|63.38|60.58|64.36|61.56|63.32|60.52|0
1661410200000|2022-08-25 06:50:00|63.32|60.52|63.45|60.65|63.51|60.71|62.67|59.87|0
1661410500000|2022-08-25 06:55:00|63.38|60.58|63.06|60.26|63.38|60.58|62.93|60.13|0
1661410800000|2022-08-25 07:00:00|62.93|60.13|63.45|60.65|65.54|62.74|62.41|59.61|0
1661411100000|2022-08-25 07:05:00|63.32|60.92|63.02|60.62|63.38|60.98|62.8|60.4|0
1661411400000|2022-08-25 07:10:00|62.99|60.59|62.6|60.2|63.06|60.66|62.28|59.88|0
1661411700000|2022-08-25 07:15:00|62.54|60.14|63.51|61.11|63.57|61.17|62.47|60.07|0
1661412000000|2022-08-25 07:20:00|63.64|61.24|63.11|60.71|63.7|61.3|62.79|60.39|0
1661412300000|2022-08-25 07:25:00|63.18|60.78|63.31|60.91|63.37|60.97|62.66|60.26|0
1661412600000|2022-08-25 07:30:00|63.18|60.78|62.47|60.07|63.24|60.84|62.24|59.84|0
1661412900000|2022-08-25 07:35:00|62.4|60|62.53|60.13|62.79|60.39|62.34|59.94|0
1661413200000|2022-08-25 07:40:00|62.43|60.03|62.81|60.41|62.98|60.58|62.34|59.94|0
1661413500000|2022-08-25 07:45:00|62.78|60.38|62.65|60.25|63.04|60.64|62.55|60.15|0
1661413800000|2022-08-25 07:50:00|62.72|60.32|62.54|60.14|63.1|60.7|61.53|59.13|0
1661414100000|2022-08-25 07:55:00|62.47|60.07|63.05|60.65|63.12|60.72|62.47|60.07|0
1661414400000|2022-08-25 08:00:00|63.12|60.72|62.41|60.01|63.51|61.11|62.41|60.01|0
1661414700000|2022-08-25 08:05:00|62.34|59.94|61.95|59.55|62.79|60.39|61.95|59.55|0
1661415000000|2022-08-25 08:10:00|61.99|59.59|61.63|59.23|62.15|59.75|61.63|59.23|0
1661415300000|2022-08-25 08:15:00|61.57|59.17|61.44|59.04|61.63|59.23|61.06|58.66|0
1661415600000|2022-08-25 08:20:00|61.41|59.01|61.34|58.94|61.82|59.42|61.31|58.91|0
1661415900000|2022-08-25 08:25:00|61.44|59.04|61.12|58.72|61.44|59.04|61.06|58.66|0
1661416200000|2022-08-25 08:30:00|61.06|58.66|61.88|59.48|61.88|59.48|61.06|58.66|0
1661416500000|2022-08-25 08:35:00|61.85|59.45|61.94|59.54|62.01|59.61|61.69|59.29|0
1661416800000|2022-08-25 08:40:00|61.91|59.51|62.33|59.93|62.33|59.93|61.88|59.48|0
1661417100000|2022-08-25 08:45:00|62.2|59.8|62|59.6|62.33|59.93|61.94|59.54|0
1661417400000|2022-08-25 08:50:00|61.94|59.54|61.55|59.15|62|59.6|61.55|59.15|0
1661417700000|2022-08-25 08:55:00|61.58|59.18|61.62|59.22|61.74|59.34|61.49|59.09|0
1661418000000|2022-08-25 09:00:00|61.55|59.15|61.04|58.64|61.93|59.53|61.04|58.64|0
1661418300000|2022-08-25 09:05:00|61.1|58.7|61.79|59.39|61.79|59.39|61.04|58.64|0
1661418600000|2022-08-25 09:10:00|61.72|59.32|61.59|59.19|61.72|59.32|61.53|59.13|0
1661418900000|2022-08-25 09:15:00|61.66|59.26|60.65|58.25|61.72|59.32|60.58|58.18|0
1661419200000|2022-08-25 09:20:00|60.71|58.31|60.33|57.93|60.77|58.37|60.27|57.87|0
1661419500000|2022-08-25 09:25:00|60.39|57.99|59.52|57.12|60.39|57.99|59.39|56.99|0
1661419800000|2022-08-25 09:30:00|59.46|57.06|59.39|56.99|59.7|57.3|58.72|56.32|0
1661420100000|2022-08-25 09:35:00|59.33|56.93|59.02|56.62|59.52|57.12|58.71|56.31|0
1661420400000|2022-08-25 09:40:00|58.96|56.56|58.74|56.34|59.05|56.65|58.41|56.01|0
1661420700000|2022-08-25 09:45:00|58.77|56.37|58.07|55.67|58.83|56.43|57.85|55.45|0
1661421000000|2022-08-25 09:50:00|58.04|55.64|58.77|56.37|58.77|56.37|58.04|55.64|0
1661421300000|2022-08-25 09:55:00|58.67|56.27|58.34|55.94|58.89|56.49|58.15|55.75|0
1661421600000|2022-08-25 10:00:00|58.22|55.82|58.08|55.68|58.7|56.3|56.69|54.29|0
1661421900000|2022-08-25 10:05:00|58.02|55.62|58.02|55.62|58.26|55.86|57.9|55.5|0
1661422200000|2022-08-25 10:10:00|58.05|55.65|58.56|56.16|58.56|56.16|57.83|55.43|0
1661422500000|2022-08-25 10:15:00|58.53|56.13|58.8|56.4|59.36|56.96|58.53|56.13|0
1661422800000|2022-08-25 10:20:00|58.87|56.47|59.6|57.2|59.6|57.2|58.8|56.4|0
1661423100000|2022-08-25 10:25:00|59.54|57.14|59.79|57.39|59.85|57.45|59.48|57.08|0
1661423400000|2022-08-25 10:30:00|59.82|57.42|59.97|57.57|60.09|57.69|59.54|57.14|0
1661423700000|2022-08-25 10:35:00|59.91|57.51|59.47|57.07|59.97|57.57|59.29|56.89|0
1661424000000|2022-08-25 10:40:00|59.41|57.01|59.97|57.57|59.97|57.57|59.29|56.89|0
1661424300000|2022-08-25 10:45:00|59.9|57.5|59.84|57.44|60.09|57.69|59.53|57.13|0
1661424600000|2022-08-25 10:50:00|59.9|57.5|59.78|57.38|59.99|57.59|59.65|57.25|0
1661424900000|2022-08-25 10:55:00|59.71|57.31|59.65|57.25|60.08|57.68|59.65|57.25|0
1661425200000|2022-08-25 11:00:00|59.74|57.34|59.77|57.37|59.84|57.44|59.22|56.82|0
1661425500000|2022-08-25 11:05:00|59.65|57.25|59.86|57.46|59.89|57.49|59.59|57.19|0
1661425800000|2022-08-25 11:10:00|59.83|57.43|61.14|58.74|61.2|58.8|59.83|57.43|0
1661426100000|2022-08-25 11:15:00|61.2|58.8|61.17|58.77|62.23|59.83|60.79|58.39|0
1661426400000|2022-08-25 11:20:00|61.23|58.83|61.04|58.64|61.42|59.02|60.66|58.26|0
1661426700000|2022-08-25 11:25:00|60.97|58.57|61.29|58.89|61.29|58.89|60.97|58.57|0
1661427000000|2022-08-25 11:30:00|61.25|58.85|60.47|58.07|61.25|58.85|60.41|58.01|0
1661427300000|2022-08-25 11:35:00|60.41|58.01|60.62|58.22|60.72|58.32|60.1|57.7|0
1661427600000|2022-08-25 11:40:00|60.59|58.19|59.91|57.51|60.78|58.38|59.91|57.51|0
1661427900000|2022-08-25 11:45:00|59.97|57.57|60.21|57.81|60.28|57.88|59.72|57.32|0
1661428200000|2022-08-25 11:50:00|60.15|57.75|60.12|57.72|60.21|57.81|59.84|57.44|0
1661428500000|2022-08-25 11:55:00|60.09|57.69|60.36|57.96|60.46|58.06|59.9|57.5|0
1661428800000|2022-08-25 12:00:00|60.4|58|60.93|58.53|61.08|58.68|60.33|57.93|0
1661429100000|2022-08-25 12:05:00|60.9|58.5|60.71|58.31|60.96|58.56|60.39|57.99|0
1661429400000|2022-08-25 12:10:00|60.77|58.37|60.33|57.93|60.86|58.46|60.2|57.8|0
1661429700000|2022-08-25 12:15:00|60.27|57.87|59.77|57.37|60.33|57.93|59.71|57.31|0
1661430000000|2022-08-25 12:20:00|59.71|57.31|59.64|57.24|59.83|57.43|59.21|56.81|0
1661430300000|2022-08-25 12:25:00|59.58|57.18|59.89|57.49|59.89|57.49|59.27|56.87|0
1661430600000|2022-08-25 12:30:00|59.98|57.58|59.39|56.99|59.98|57.58|58.29|55.89|0
1661430900000|2022-08-25 12:35:00|59.33|56.93|58.77|56.37|59.51|57.11|58.53|56.13|0
1661431200000|2022-08-25 12:40:00|58.84|56.44|58.04|55.64|58.96|56.56|57.74|55.34|0
1661431500000|2022-08-25 12:45:00|58.1|55.7|57.8|55.4|58.35|55.95|57.62|55.22|0
1661431800000|2022-08-25 12:50:00|57.68|55.28|58.22|55.82|58.4|56|57.44|55.04|0
1661432100000|2022-08-25 12:55:00|58.19|55.79|58.71|56.31|58.71|56.31|57.98|55.58|0
1661432400000|2022-08-25 13:00:00|58.64|56.24|58.46|56.06|58.89|56.49|58.46|56.06|0
1661432700000|2022-08-25 13:05:00|58.52|56.12|58.21|55.81|58.52|56.12|57.97|55.57|0
1661433000000|2022-08-25 13:10:00|58.09|55.69|58.64|56.24|58.7|56.3|57.85|55.45|0
1661433300000|2022-08-25 13:15:00|58.7|56.3|58.58|56.18|58.94|56.54|58.58|56.18|0
1661433600000|2022-08-25 13:20:00|58.64|56.24|58.63|56.23|59|56.6|58.45|56.05|0
1661433900000|2022-08-25 13:25:00|58.7|56.3|57.96|55.56|58.7|56.3|57.9|55.5|0
1661434200000|2022-08-25 13:30:00|58.15|55.75|55.87|53.47|58.33|55.93|55.75|53.35|0
1661434500000|2022-08-25 13:35:00|55.75|53.35|56.64|54.24|56.88|54.48|55.58|53.18|0
1661434800000|2022-08-25 13:40:00|56.76|54.36|56.52|54.12|57.24|54.84|55.99|53.59|0
1661435100000|2022-08-25 13:45:00|56.58|54.18|56.62|54.22|57.65|55.25|56.02|53.62|0
1661435400000|2022-08-25 13:50:00|56.74|54.34|58.86|56.46|59.11|56.71|56.21|53.81|0
1661435700000|2022-08-25 13:55:00|58.92|56.52|60.66|58.26|60.85|58.45|58.92|56.52|0
1661436000000|2022-08-25 14:00:00|61.04|58.64|61.29|58.89|61.92|59.52|61.04|58.64|0
1661436300000|2022-08-25 14:05:00|61.41|59.01|60.65|58.25|61.6|59.2|60.4|58|0
1661436600000|2022-08-25 14:10:00|60.72|58.32|61.03|58.63|61.09|58.69|59.84|57.44|0
1661436900000|2022-08-25 14:15:00|61.16|58.76|62.15|59.75|62.28|59.88|60.78|58.38|0
1661437200000|2022-08-25 14:20:00|61.96|59.56|62.16|59.76|62.16|59.76|59.8|57.4|0
1661437500000|2022-08-25 14:25:00|62.22|59.82|62.15|59.75|62.74|60.34|61.52|59.12|0
1661437800000|2022-08-25 14:30:00|62.35|59.95|61.51|59.11|63.35|60.95|61.51|59.11|0
1661438100000|2022-08-25 14:35:00|61.39|58.99|62.84|60.44|62.84|60.44|61.39|58.99|0
1661438400000|2022-08-25 14:40:00|62.78|60.38|62.65|60.25|63.23|60.83|62.52|60.12|0
1661438700000|2022-08-25 14:45:00|62.71|60.31|62.71|60.31|63.23|60.83|62.45|60.05|0
1661439000000|2022-08-25 14:50:00|62.97|60.57|61.49|59.09|62.97|60.57|61.43|59.03|0
1661439300000|2022-08-25 14:55:00|61.43|59.03|60.96|58.56|61.49|59.09|60.84|58.44|0
1661439600000|2022-08-25 15:00:00|61.09|58.69|59.95|57.55|61.09|58.69|59.7|57.3|0
1661439900000|2022-08-25 15:05:00|59.89|57.49|59.51|57.11|59.95|57.55|59.27|56.87|0
1661440200000|2022-08-25 15:10:00|59.58|57.18|58.52|56.12|59.95|57.55|58.4|56|0
1661440500000|2022-08-25 15:15:00|58.58|56.18|57.71|55.31|58.64|56.24|56.14|53.74|0
1661440800000|2022-08-25 15:20:00|57.96|55.56|56.26|53.86|58.08|55.68|56.15|53.75|0
1661441100000|2022-08-25 15:25:00|56.15|53.75|57.65|55.25|57.89|55.49|56.15|53.75|0
1661441400000|2022-08-25 15:30:00|57.83|55.43|57.65|55.25|58.38|55.98|57.34|54.94|0
1661441700000|2022-08-25 15:35:00|57.71|55.31|59.59|57.19|59.59|57.19|57.58|55.18|0
1661442000000|2022-08-25 15:40:00|59.53|57.13|60.08|57.68|60.21|57.81|59.22|56.82|0
1661442300000|2022-08-25 15:45:00|60.21|57.81|59.9|57.5|60.27|57.87|59.4|57|0
1661442600000|2022-08-25 15:50:00|59.83|57.43|59.4|57|60.08|57.68|59.21|56.81|0
1661442900000|2022-08-25 15:55:00|59.34|56.94|60.08|57.68|60.2|57.8|58.6|56.2|0
1661443200000|2022-08-25 16:00:00|59.95|57.55|59.64|57.24|60.2|57.8|59.33|56.93|0
1661443500000|2022-08-25 16:05:00|59.7|57.3|59.08|56.68|60.14|57.74|59.08|56.68|0
1661443800000|2022-08-25 16:10:00|59.15|56.75|58.1|55.7|59.58|57.18|57.68|55.28|0
1661444100000|2022-08-25 16:15:00|58.04|55.64|58.1|55.7|58.29|55.89|57.37|54.97|0
1661444400000|2022-08-25 16:20:00|58.04|55.64|57.85|55.45|58.28|55.88|57.67|55.27|0
1661444700000|2022-08-25 16:25:00|57.91|55.51|58.83|56.43|59.01|56.61|57.85|55.45|0
1661445000000|2022-08-25 16:30:00|58.89|56.49|58.7|56.3|59.01|56.61|58.21|55.81|0
1661445300000|2022-08-25 16:35:00|58.64|56.24|58.76|56.36|59.01|56.61|58.52|56.12|0
1661445600000|2022-08-25 16:40:00|58.82|56.42|58.21|55.81|58.82|56.42|57.6|55.2|0
1661445900000|2022-08-25 16:45:00|58.09|55.69|56.88|54.48|58.27|55.87|56.46|54.06|0
1661446200000|2022-08-25 16:50:00|57.06|54.66|57.96|55.56|58.08|55.68|57.06|54.66|0
1661446500000|2022-08-25 16:55:00|58.08|55.68|58.33|55.93|58.33|55.93|57.66|55.26|0
1661446800000|2022-08-25 17:00:00|58.26|55.86|58.45|56.05|58.94|56.54|57.9|55.5|0
1661447100000|2022-08-25 17:05:00|58.38|55.98|58.24|55.84|59.22|56.82|58.05|55.65|0
1661447400000|2022-08-25 17:10:00|58.3|55.9|58.78|56.38|58.78|56.38|57.93|55.53|0
1661447700000|2022-08-25 17:15:00|58.72|56.32|58.3|55.9|59.46|57.06|58.17|55.77|0
1661448000000|2022-08-25 17:20:00|58.24|55.84|58.79|56.39|59.16|56.76|58.11|55.71|0
1661448300000|2022-08-25 17:25:00|58.85|56.45|58.97|56.57|59.22|56.82|58.54|56.14|0
1661448600000|2022-08-25 17:30:00|59.03|56.63|59.65|57.25|59.65|57.25|58.78|56.38|0
1661448900000|2022-08-25 17:35:00|59.71|57.31|60.02|57.62|60.21|57.81|59.52|57.12|0
1661449200000|2022-08-25 17:40:00|60.08|57.68|60.46|58.06|60.52|58.12|59.9|57.5|0
1661449500000|2022-08-25 17:45:00|60.52|58.12|60.65|58.25|61.03|58.63|60.27|57.87|0
1661449800000|2022-08-25 17:50:00|60.58|58.18|60.71|58.31|60.71|58.31|60.33|57.93|0
1661450100000|2022-08-25 17:55:00|60.77|58.37|60.52|58.12|60.77|58.37|60.2|57.8|0
1661450400000|2022-08-25 18:00:00|60.58|58.18|59.64|57.24|60.64|58.24|59.51|57.11|0
1661450700000|2022-08-25 18:05:00|59.6|57.2|59.95|57.55|60.01|57.61|59.2|56.8|0
1661451000000|2022-08-25 18:10:00|59.88|57.48|60.57|58.17|60.76|58.36|59.57|57.17|0
1661451300000|2022-08-25 18:15:00|60.51|58.11|60.32|57.92|60.76|58.36|60.13|57.73|0
1661451600000|2022-08-25 18:20:00|60.44|58.04|60.57|58.17|60.76|58.36|60.13|57.73|0
1661451900000|2022-08-25 18:25:00|60.51|58.11|60.95|58.55|61.07|58.67|60.51|58.11|0
1661452200000|2022-08-25 18:30:00|61.01|58.61|60.63|58.23|61.13|58.73|60.44|58.04|0
1661452500000|2022-08-25 18:35:00|60.69|58.29|59.87|57.47|60.69|58.29|59.87|57.47|0
1661452800000|2022-08-25 18:40:00|59.81|57.41|59.5|57.1|59.81|57.41|59.06|56.66|0
1661453100000|2022-08-25 18:45:00|59.56|57.16|59.56|57.16|59.62|57.22|59.06|56.66|0
1661453400000|2022-08-25 18:50:00|59.49|57.09|58.57|56.17|59.56|57.16|58.51|56.11|0
1661453700000|2022-08-25 18:55:00|58.51|56.11|59.5|57.1|59.5|57.1|58.51|56.11|0
1661454000000|2022-08-25 19:00:00|59.44|57.04|60|57.6|60|57.6|59.19|56.79|0
1661454300000|2022-08-25 19:05:00|60.06|57.66|59.37|56.97|60.12|57.72|59.12|56.72|0
1661454600000|2022-08-25 19:10:00|59.31|56.91|59.81|57.41|59.81|57.41|59.06|56.66|0
1661454900000|2022-08-25 19:15:00|59.87|57.47|60.43|58.03|60.43|58.03|59.43|57.03|0
1661455200000|2022-08-25 19:20:00|60.5|58.1|61.06|58.66|61.13|58.73|60.43|58.03|0
1661455500000|2022-08-25 19:25:00|61.13|58.73|61.51|59.11|61.64|59.24|60.94|58.54|0
1661455800000|2022-08-25 19:30:00|61.44|59.04|60.93|58.53|61.51|59.11|60.43|58.03|0
1661456100000|2022-08-25 19:35:00|61|58.6|62.89|60.49|63.52|61.12|60.93|58.53|0
1661456400000|2022-08-25 19:40:00|62.96|60.56|64.92|62.52|64.92|62.52|62.83|60.43|0
1661456700000|2022-08-25 19:45:00|64.79|62.39|65.52|63.12|65.72|63.32|64.59|62.19|0
1661457000000|2022-08-25 19:50:00|65.65|63.25|65.78|63.38|65.98|63.58|64.72|62.32|0
1661457300000|2022-08-25 19:55:00|65.71|63.31|67.53|65.13|67.94|65.54|65.58|63.18|0
1661457600000|2022-08-25 20:00:00|67.88|65.48|66.65|64.25|67.88|65.48|66.65|64.25|0
1661457900000|2022-08-25 20:05:00|66.72|64.32|66.31|63.91|66.92|64.52|66.24|63.84|0
1661458200000|2022-08-25 20:10:00|66.24|63.84|65.77|63.37|66.24|63.84|65.77|63.37|0
1661458500000|2022-08-25 20:15:00|66.31|63.51|66.37|63.57|66.58|63.78|66.21|63.41|0
1661458800000|2022-08-25 20:20:00|66.44|63.64|66.37|63.57|66.51|63.71|66.3|63.5|0
1661459100000|2022-08-25 20:25:00|66.44|63.64|66.64|63.84|66.64|63.84|66.37|63.57|0
1661459400000|2022-08-25 20:30:00|66.6|63.8|66.53|63.73|66.6|63.8|66.37|63.57|0
1661459700000|2022-08-25 20:35:00|66.57|63.77|66.5|63.7|66.7|63.9|66.5|63.7|0
1661460000000|2022-08-25 20:40:00|66.43|63.63|66.36|63.56|66.57|63.77|66.36|63.56|0
1661460300000|2022-08-25 20:45:00|66.43|63.63|66.23|63.43|66.43|63.63|66.23|63.43|0
1661460600000|2022-08-25 20:50:00|66.16|63.36|66.26|63.46|66.26|63.46|66.16|63.36|0
1661460900000|2022-08-25 20:55:00|66.22|63.42|66.25|63.45|66.36|63.56|66.02|63.22|0
1661461200000|2022-08-25 21:00:00|66.2|63.4|66.36|63.56|66.36|63.56|66.2|63.4|0
1661461500000|2022-08-25 21:05:00|66.35|63.55|66.52|63.72|66.62|63.82|66.26|63.46|0
1661461800000|2022-08-25 21:10:00|66.58|63.78|66.6|63.8|66.64|63.84|66.47|63.67|0
1661462100000|2022-08-25 21:15:00|66.61|63.81|66.83|64.03|66.91|64.11|66.61|63.81|0
1661462400000|2022-08-25 21:20:00|66.9|64.1|66.85|64.05|66.94|64.14|66.83|64.03|0
1661462700000|2022-08-25 21:25:00|66.82|64.02|66.74|63.94|66.82|64.02|66.58|63.78|0
1661463000000|2022-08-25 21:30:00|66.73|63.93|66.66|63.86|66.78|63.98|66.66|63.86|0
1661463300000|2022-08-25 21:35:00|66.61|63.81|66.82|64.02|66.82|64.02|66.61|63.81|0
1661463600000|2022-08-25 21:40:00|66.81|64.01|66.78|63.98|66.87|64.07|66.76|63.96|0
1661463900000|2022-08-25 21:45:00|66.79|63.99|66.88|64.08|66.89|64.09|66.79|63.99|0
1661464200000|2022-08-25 21:50:00|66.86|64.06|66.88|64.08|66.89|64.09|66.69|63.89|0
1661464500000|2022-08-25 21:55:00|66.9|64.1|66.8|64|66.9|64.1|66.79|63.99|0
1661464800000|2022-08-25 22:00:00|66.9|64.1|66.46|63.66|67.51|64.71|66.46|63.66|0
1661465100000|2022-08-25 22:05:00|66.4|63.6|66.39|63.59|66.4|63.6|66.26|63.46|0
1661465400000|2022-08-25 22:10:00|66.36|63.56|66.12|63.32|66.36|63.56|66.06|63.26|0
1661465700000|2022-08-25 22:15:00|66.09|63.29|66.05|63.25|66.26|63.46|66.05|63.25|0
1661466000000|2022-08-25 22:20:00|65.99|63.19|65.72|62.92|66.05|63.25|65.65|62.85|0
1661466300000|2022-08-25 22:25:00|65.65|62.85|65.72|62.92|65.72|62.92|65.58|62.78|0
1661466600000|2022-08-25 22:30:00|65.65|62.85|65.98|63.18|65.98|63.18|65.65|62.85|0
1661466900000|2022-08-25 22:35:00|66.05|63.25|65.91|63.11|66.05|63.25|65.91|63.11|0
1661467200000|2022-08-25 22:40:00|65.94|63.14|65.84|63.04|65.98|63.18|65.78|62.98|0
1661467500000|2022-08-25 22:45:00|65.98|63.18|65.84|63.04|66.28|63.48|65.84|63.04|0
1661467800000|2022-08-25 22:50:00|65.87|63.07|65.97|63.17|65.97|63.17|65.84|63.04|0
1661468100000|2022-08-25 22:55:00|65.9|63.1|66.04|63.24|66.04|63.24|65.84|63.04|0
1661468400000|2022-08-25 23:00:00|66.1|63.3|66.17|63.37|66.44|63.64|66.1|63.3|0
1661468700000|2022-08-25 23:05:00|66.24|63.44|66.7|63.9|66.77|63.97|66.24|63.44|0
1661469000000|2022-08-25 23:10:00|66.77|63.97|66.57|63.77|66.84|64.04|66.57|63.77|0
1661469300000|2022-08-25 23:15:00|66.6|63.8|66.84|64.04|66.97|64.17|66.57|63.77|0
1661469600000|2022-08-25 23:20:00|66.9|64.1|67.31|64.51|67.44|64.64|66.84|64.04|0
1661469900000|2022-08-25 23:25:00|67.24|64.44|67.24|64.44|67.44|64.64|67.24|64.44|0
1661470200000|2022-08-25 23:30:00|67.31|64.51|67.24|64.44|67.34|64.54|67.1|64.3|0
1661470500000|2022-08-25 23:35:00|67.17|64.37|66.76|63.96|67.17|64.37|66.76|63.96|0
1661470800000|2022-08-25 23:40:00|66.69|63.89|66.89|64.09|66.89|64.09|66.56|63.76|0
1661471100000|2022-08-25 23:45:00|66.86|64.06|66.82|64.02|67.06|64.26|66.69|63.89|0
1661471400000|2022-08-25 23:50:00|66.89|64.09|66.62|63.82|66.89|64.09|66.55|63.75|0
1661471700000|2022-08-25 23:55:00|66.69|63.89|66.41|63.61|66.85|64.05|66.41|63.61|0
1661472000000|2022-08-26 00:00:00|66.35|63.55|66.28|63.48|66.75|63.95|66.01|63.21|0
1661472300000|2022-08-26 00:05:00|66.21|63.41|66.01|63.21|66.41|63.61|66.01|63.21|0
1661472600000|2022-08-26 00:10:00|65.87|63.07|65.74|62.94|66.01|63.21|65.61|62.81|0
1661472900000|2022-08-26 00:15:00|65.67|62.87|65.67|62.87|65.87|63.07|65.47|62.67|0
1661473200000|2022-08-26 00:20:00|65.6|62.8|66|63.2|66|63.2|65.54|62.74|0
1661473500000|2022-08-26 00:25:00|65.93|63.13|65.87|63.07|66.27|63.47|65.8|63|0
1661473800000|2022-08-26 00:30:00|65.93|63.13|66.27|63.47|66.27|63.47|65.86|63.06|0
1661474100000|2022-08-26 00:35:00|66.23|63.43|66.33|63.53|66.6|63.8|66.13|63.33|0
1661474400000|2022-08-26 00:40:00|66.36|63.56|66.6|63.8|66.73|63.93|66.3|63.5|0
1661474700000|2022-08-26 00:45:00|66.53|63.73|66.66|63.86|66.93|64.13|66.53|63.73|0
1661475000000|2022-08-26 00:50:00|66.73|63.93|66.73|63.93|66.8|64|66.46|63.66|0
1661475300000|2022-08-26 00:55:00|66.66|63.86|66.93|64.13|67.2|64.4|66.66|63.86|0
1661475600000|2022-08-26 01:00:00|66.86|64.06|66.72|63.92|66.93|64.13|66.66|63.86|0
1661475900000|2022-08-26 01:05:00|66.66|63.86|66.59|63.79|66.72|63.92|66.52|63.72|0
1661476200000|2022-08-26 01:10:00|66.52|63.72|66.68|63.88|66.72|63.92|66.52|63.72|0
1661476500000|2022-08-26 01:15:00|66.79|63.99|66.11|63.31|66.92|64.12|66.11|63.31|0
1661476800000|2022-08-26 01:20:00|66.25|63.45|66.18|63.38|66.45|63.65|66.01|63.21|0
1661477100000|2022-08-26 01:25:00|66.11|63.31|66.31|63.51|66.51|63.71|66.11|63.31|0
1661477400000|2022-08-26 01:30:00|66.38|63.58|66.37|63.57|66.71|63.91|66.31|63.51|0
1661477700000|2022-08-26 01:35:00|66.31|63.51|66.57|63.77|66.84|64.04|66.24|63.44|0
1661478000000|2022-08-26 01:40:00|66.51|63.71|66.5|63.7|66.71|63.91|66.44|63.64|0
1661478300000|2022-08-26 01:45:00|66.57|63.77|66.77|63.97|67.11|64.31|66.44|63.64|0
1661478600000|2022-08-26 01:50:00|66.84|64.04|67.38|64.58|67.38|64.58|66.84|64.04|0
1661478900000|2022-08-26 01:55:00|67.31|64.51|67.17|64.37|67.38|64.58|67.11|64.31|0
1661479200000|2022-08-26 02:00:00|67.11|64.31|67.1|64.3|67.24|64.44|66.9|64.1|0
1661479500000|2022-08-26 02:05:00|67.04|64.24|67.17|64.37|67.17|64.37|66.83|64.03|0
1661479800000|2022-08-26 02:10:00|67.1|64.3|67.24|64.44|67.3|64.5|66.97|64.17|0
1661480100000|2022-08-26 02:15:00|67.17|64.37|67.23|64.43|67.37|64.57|67.17|64.37|0
1661480400000|2022-08-26 02:20:00|67.17|64.37|67.23|64.43|67.3|64.5|67.03|64.23|0
1661480700000|2022-08-26 02:25:00|67.16|64.36|66.96|64.16|67.16|64.36|66.96|64.16|0
1661481000000|2022-08-26 02:30:00|67.03|64.23|66.96|64.16|67.23|64.43|66.89|64.09|0
1661481300000|2022-08-26 02:35:00|66.89|64.09|67.02|64.22|67.02|64.22|66.89|64.09|0
1661481600000|2022-08-26 02:40:00|66.95|64.15|67.15|64.35|67.22|64.42|66.95|64.15|0
1661481900000|2022-08-26 02:45:00|67.09|64.29|67.08|64.28|67.15|64.35|67.02|64.22|0
1661482200000|2022-08-26 02:50:00|67.02|64.22|67.15|64.35|67.15|64.35|67.02|64.22|0
1661482500000|2022-08-26 02:55:00|67.22|64.42|67.22|64.42|67.29|64.49|67.15|64.35|0
1661482800000|2022-08-26 03:00:00|67.15|64.35|67.08|64.28|67.35|64.55|67.08|64.28|0
1661483100000|2022-08-26 03:05:00|67.01|64.21|67.01|64.21|67.08|64.28|67.01|64.21|0
1661483400000|2022-08-26 03:10:00|67.08|64.28|67.14|64.34|67.21|64.41|67.01|64.21|0
1661483700000|2022-08-26 03:15:00|67.21|64.41|67.14|64.34|67.21|64.41|67.07|64.27|0
1661484000000|2022-08-26 03:20:00|67.21|64.41|67.21|64.41|67.34|64.54|67.21|64.41|0
1661484300000|2022-08-26 03:25:00|67.27|64.47|67.34|64.54|67.34|64.54|67.14|64.34|0
1661484600000|2022-08-26 03:30:00|67.27|64.47|67.34|64.54|67.34|64.54|67.27|64.47|0
1661484900000|2022-08-26 03:35:00|67.27|64.47|67.33|64.53|67.34|64.54|67.27|64.47|0
1661485200000|2022-08-26 03:40:00|67.27|64.47|67.13|64.33|67.27|64.47|67.13|64.33|0
1661485500000|2022-08-26 03:45:00|67.09|64.29|67.06|64.26|67.09|64.29|66.99|64.19|0
1661485800000|2022-08-26 03:50:00|66.99|64.19|66.92|64.12|67.06|64.26|66.85|64.05|0
1661486100000|2022-08-26 03:55:00|66.99|64.19|66.92|64.12|66.99|64.19|66.85|64.05|0
1661486400000|2022-08-26 04:00:00|66.85|64.05|66.78|63.98|66.92|64.12|66.65|63.85|0
1661486700000|2022-08-26 04:05:00|66.71|63.91|66.51|63.71|66.71|63.91|66.44|63.64|0
1661487000000|2022-08-26 04:10:00|66.58|63.78|66.51|63.71|66.58|63.78|66.37|63.57|0
1661487300000|2022-08-26 04:15:00|66.44|63.64|66.17|63.37|66.51|63.71|66.17|63.37|0
1661487600000|2022-08-26 04:20:00|66.24|63.44|66.37|63.57|66.37|63.57|66.17|63.37|0
1661487900000|2022-08-26 04:25:00|66.44|63.64|66.43|63.63|66.5|63.7|66.43|63.63|0
1661488200000|2022-08-26 04:30:00|66.5|63.7|66.5|63.7|66.5|63.7|66.5|63.7|0
1661488500000|2022-08-26 04:35:00|66.43|63.63|66.43|63.63|66.5|63.7|66.43|63.63|0
1661488800000|2022-08-26 04:40:00|66.46|63.66|66.43|63.63|66.56|63.76|66.39|63.59|0
1661489100000|2022-08-26 04:45:00|66.36|63.56|66.49|63.69|66.49|63.69|66.36|63.56|0
1661489400000|2022-08-26 04:50:00|66.43|63.63|66.09|63.29|66.43|63.63|66.09|63.29|0
1661489700000|2022-08-26 04:55:00|66.16|63.36|66.02|63.22|66.22|63.42|65.95|63.15|0
1661490000000|2022-08-26 05:00:00|66.09|63.29|65.82|63.02|66.09|63.29|65.82|63.02|0
1661490300000|2022-08-26 05:05:00|65.75|62.95|65.95|63.15|66.12|63.32|65.75|62.95|0
1661490600000|2022-08-26 05:10:00|66.01|63.21|66.01|63.21|66.01|63.21|65.68|62.88|0
1661490900000|2022-08-26 05:15:00|65.95|63.15|66.14|63.34|66.35|63.55|65.95|63.15|0
1661491200000|2022-08-26 05:20:00|66.21|63.41|66.08|63.28|66.35|63.55|66.08|63.28|0
1661491500000|2022-08-26 05:25:00|66.14|63.34|66.01|63.21|66.21|63.41|66.01|63.21|0
1661491800000|2022-08-26 05:30:00|66.07|63.27|66.51|63.71|66.57|63.77|65.54|62.74|0
1661492100000|2022-08-26 05:35:00|66.57|63.77|66.17|63.37|66.64|63.84|66.17|63.37|0
1661492400000|2022-08-26 05:40:00|66.24|63.44|66.5|63.7|66.57|63.77|66.17|63.37|0
1661492700000|2022-08-26 05:45:00|66.44|63.64|66.17|63.37|66.5|63.7|65.97|63.17|0
1661493000000|2022-08-26 05:50:00|66.23|63.43|66.36|63.56|66.5|63.7|66.16|63.36|0
1661493300000|2022-08-26 05:55:00|66.3|63.5|66.26|63.46|66.36|63.56|65.96|63.16|0
1661493600000|2022-08-26 06:00:00|66.23|63.43|66.29|63.49|66.29|63.49|65.83|63.03|0
1661493900000|2022-08-26 06:05:00|66.23|63.43|65.96|63.16|66.29|63.49|65.76|62.96|0
1661494200000|2022-08-26 06:10:00|66.09|63.29|65.82|63.02|66.16|63.36|65.62|62.82|0
1661494500000|2022-08-26 06:15:00|65.89|63.09|66.15|63.35|66.15|63.35|65.55|62.75|0
1661494800000|2022-08-26 06:20:00|66.09|63.29|65.88|63.08|66.29|63.49|65.88|63.08|0
1661495100000|2022-08-26 06:25:00|65.95|63.15|66.21|63.41|66.28|63.48|65.88|63.08|0
1661495400000|2022-08-26 06:30:00|66.28|63.48|66.78|63.98|67.62|64.82|66.21|63.41|0
1661495700000|2022-08-26 06:35:00|66.84|64.04|66.98|64.18|67.11|64.31|66.64|63.84|0
1661496000000|2022-08-26 06:40:00|67.04|64.24|66.77|63.97|67.11|64.31|66.6|63.8|0
1661496300000|2022-08-26 06:45:00|66.7|63.9|66.77|63.97|67.04|64.24|66.7|63.9|0
1661496600000|2022-08-26 06:50:00|66.7|63.9|66.63|63.83|66.84|64.04|66.43|63.63|0
1661496900000|2022-08-26 06:55:00|66.7|63.9|66.9|64.1|67.04|64.24|66.63|63.83|0
1661497200000|2022-08-26 07:00:00|66.83|64.03|66.03|63.23|67.1|64.3|66.03|63.23|0
1661497500000|2022-08-26 07:05:00|65.83|63.43|66.36|63.96|66.59|64.19|65.83|63.43|0
1661497800000|2022-08-26 07:10:00|66.39|63.99|66.49|64.09|66.69|64.29|65.89|63.49|0
1661498100000|2022-08-26 07:15:00|66.52|64.12|66.29|63.89|66.52|64.12|66.02|63.62|0
1661498400000|2022-08-26 07:20:00|66.22|63.82|67.16|64.76|67.23|64.83|66.22|63.82|0
1661498700000|2022-08-26 07:25:00|67.23|64.83|67.43|65.03|67.77|65.37|67.09|64.69|0
1661499000000|2022-08-26 07:30:00|67.5|65.1|66.55|64.15|67.57|65.17|66.28|63.88|0
1661499300000|2022-08-26 07:35:00|66.48|64.08|66.21|63.81|66.48|64.08|66.01|63.61|0
1661499600000|2022-08-26 07:40:00|66.15|63.75|65.41|63.01|66.21|63.81|64.95|62.55|0
1661499900000|2022-08-26 07:45:00|65.34|62.94|65.64|63.24|65.67|63.27|65.21|62.81|0
1661500200000|2022-08-26 07:50:00|65.61|63.21|65.47|63.07|65.81|63.41|65.27|62.87|0
1661500500000|2022-08-26 07:55:00|65.5|63.1|65.47|63.07|65.8|63.4|65.14|62.74|0
1661500800000|2022-08-26 08:00:00|65.4|63|64.81|62.41|65.4|63|64.51|62.11|0
1661501100000|2022-08-26 08:05:00|64.74|62.34|64.87|62.47|65|62.6|64.48|62.08|0
1661501400000|2022-08-26 08:10:00|64.8|62.4|64.93|62.53|65.07|62.67|64.54|62.14|0
1661501700000|2022-08-26 08:15:00|65|62.6|64.8|62.4|65.07|62.67|64.47|62.07|0
1661502000000|2022-08-26 08:20:00|64.73|62.33|64.8|62.4|64.87|62.47|64.54|62.14|0
1661502300000|2022-08-26 08:25:00|64.86|62.46|64.47|62.07|64.86|62.46|64.4|62|0
1661502600000|2022-08-26 08:30:00|64.4|62|65.32|62.92|65.46|63.06|63.94|61.54|0
1661502900000|2022-08-26 08:35:00|65.39|62.99|65.45|63.05|65.59|63.19|65.26|62.86|0
1661503200000|2022-08-26 08:40:00|65.52|63.12|65.52|63.12|65.65|63.25|65.19|62.79|0
1661503500000|2022-08-26 08:45:00|65.58|63.18|65.78|63.38|66.05|63.65|65.45|63.05|0
1661503800000|2022-08-26 08:50:00|65.85|63.45|65.18|62.78|65.98|63.58|65.12|62.72|0
1661504100000|2022-08-26 08:55:00|65.15|62.75|64.85|62.45|65.25|62.85|64.85|62.45|0
1661504400000|2022-08-26 09:00:00|64.92|62.52|64.65|62.25|64.98|62.58|64.59|62.19|0
1661504700000|2022-08-26 09:05:00|64.58|62.18|65.04|62.64|65.04|62.64|64.39|61.99|0
1661505000000|2022-08-26 09:10:00|65.11|62.71|65.11|62.71|65.11|62.71|64.65|62.25|0
1661505300000|2022-08-26 09:15:00|65.17|62.77|64.77|62.37|65.17|62.77|64.48|62.08|0
1661505600000|2022-08-26 09:20:00|64.71|62.31|65.59|63.19|65.59|63.19|64.05|61.65|0
1661505900000|2022-08-26 09:25:00|65.56|63.16|65.32|62.92|65.92|63.52|65.19|62.79|0
1661506200000|2022-08-26 09:30:00|65.26|62.86|65.12|62.72|65.45|63.05|64.66|62.26|0
1661506500000|2022-08-26 09:35:00|65.19|62.79|65.45|63.05|65.52|63.12|65.06|62.66|0
1661506800000|2022-08-26 09:40:00|65.52|63.12|65.65|63.25|65.65|63.25|65.32|62.92|0
1661507100000|2022-08-26 09:45:00|65.58|63.18|64.66|62.26|65.71|63.31|64.66|62.26|0
1661507400000|2022-08-26 09:50:00|64.72|62.32|64.72|62.32|64.79|62.39|64.49|62.09|0
1661507700000|2022-08-26 09:55:00|64.69|62.29|65.01|62.61|65.01|62.61|64.52|62.12|0
1661508000000|2022-08-26 10:00:00|64.98|62.58|65.11|62.71|65.31|62.91|64.85|62.45|0
1661508300000|2022-08-26 10:05:00|65.18|62.78|64.98|62.58|65.18|62.78|64.78|62.38|0
1661508600000|2022-08-26 10:10:00|65.04|62.64|65.04|62.64|65.11|62.71|64.58|62.18|0
1661508900000|2022-08-26 10:15:00|64.97|62.57|65.1|62.7|65.1|62.7|64.58|62.18|0
1661509200000|2022-08-26 10:20:00|65.04|62.64|65.56|63.16|65.56|63.16|64.77|62.37|0
1661509500000|2022-08-26 10:25:00|65.43|63.03|65.23|62.83|65.76|63.36|65.23|62.83|0
1661509800000|2022-08-26 10:30:00|65.3|62.9|64.7|62.3|65.33|62.93|64.57|62.17|0
1661510100000|2022-08-26 10:35:00|64.77|62.37|64.67|62.27|64.77|62.37|64.31|61.91|0
1661510400000|2022-08-26 10:40:00|64.7|62.3|64.37|61.97|64.9|62.5|64.31|61.91|0
1661510700000|2022-08-26 10:45:00|64.44|62.04|64.76|62.36|64.76|62.36|64.24|61.84|0
1661511000000|2022-08-26 10:50:00|64.83|62.43|64.5|62.1|64.89|62.49|64.3|61.9|0
1661511300000|2022-08-26 10:55:00|64.56|62.16|64.82|62.42|64.89|62.49|64.24|61.84|0
1661511600000|2022-08-26 11:00:00|64.89|62.49|64.17|61.77|65.15|62.75|64.04|61.64|0
1661511900000|2022-08-26 11:05:00|64.1|61.7|64.1|61.7|64.23|61.83|63.65|61.25|0
1661512200000|2022-08-26 11:10:00|64.16|61.76|64.69|62.29|64.69|62.29|64.16|61.76|0
1661512500000|2022-08-26 11:15:00|64.62|62.22|64.95|62.55|64.98|62.58|64.55|62.15|0
1661512800000|2022-08-26 11:20:00|65.01|62.61|64.75|62.35|65.01|62.61|64.62|62.22|0
1661513100000|2022-08-26 11:25:00|64.81|62.41|64.75|62.35|65.07|62.67|64.55|62.15|0
1661513400000|2022-08-26 11:30:00|64.61|62.21|65.2|62.8|65.4|63|64.55|62.15|0
1661513700000|2022-08-26 11:35:00|65.27|62.87|65.73|63.33|65.86|63.46|65.2|62.8|0
1661514000000|2022-08-26 11:40:00|65.66|63.26|65.66|63.26|65.93|63.53|65.5|63.1|0
1661514300000|2022-08-26 11:45:00|65.73|63.33|66.13|63.73|66.19|63.79|65.6|63.2|0
1661514600000|2022-08-26 11:50:00|66.19|63.79|66.46|64.06|66.46|64.06|65.79|63.39|0
1661514900000|2022-08-26 11:55:00|66.52|64.12|66.25|63.85|66.73|64.33|65.92|63.52|0
1661515200000|2022-08-26 12:00:00|66.32|63.92|65.79|63.39|66.59|64.19|65.79|63.39|0
1661515500000|2022-08-26 12:05:00|65.82|63.42|66.18|63.78|66.25|63.85|65.79|63.39|0
1661515800000|2022-08-26 12:10:00|66.12|63.72|66.25|63.85|66.25|63.85|65.78|63.38|0
1661516100000|2022-08-26 12:15:00|66.32|63.92|66.38|63.98|66.58|64.18|66.11|63.71|0
1661516400000|2022-08-26 12:20:00|66.31|63.91|66.38|63.98|66.44|64.04|65.65|63.25|0
1661516700000|2022-08-26 12:25:00|66.44|64.04|65.91|63.51|66.44|64.04|65.78|63.38|0
1661517000000|2022-08-26 12:30:00|65.81|63.41|67.82|65.42|69.3|66.9|65.21|62.81|0
1661517300000|2022-08-26 12:35:00|67.72|65.32|67.95|65.55|67.95|65.55|66.57|64.17|0
1661517600000|2022-08-26 12:40:00|68.06|65.66|65.88|63.48|68.06|65.66|65.35|62.95|0
1661517900000|2022-08-26 12:45:00|65.82|63.42|67.29|64.89|67.29|64.89|65.75|63.35|0
1661518200000|2022-08-26 12:50:00|67.43|65.03|67.63|65.23|67.97|65.57|67.05|64.65|0
1661518500000|2022-08-26 12:55:00|67.7|65.3|68.85|66.45|68.99|66.59|67.56|65.16|0
1661518800000|2022-08-26 13:00:00|68.79|66.39|71.01|68.61|71.01|68.61|68.65|66.25|0
1661519100000|2022-08-26 13:05:00|71.15|68.75|72.53|70.13|73.21|70.81|71.08|68.68|0
1661519400000|2022-08-26 13:10:00|72.49|70.09|73.64|71.24|73.78|71.38|71.64|69.24|0
1661519700000|2022-08-26 13:15:00|73.68|71.28|72.2|69.8|73.68|71.28|72.06|69.66|0
1661520000000|2022-08-26 13:20:00|72.13|69.73|71.56|69.16|72.13|69.73|70.93|68.53|0
1661520300000|2022-08-26 13:25:00|71.42|69.02|69.82|67.42|71.56|69.16|69.4|67|0
1661520600000|2022-08-26 13:30:00|69.75|67.35|69.4|67|70.02|67.62|67.69|65.29|0
1661520900000|2022-08-26 13:35:00|69.54|67.14|68.85|66.45|69.88|67.48|68.03|65.63|0
1661521200000|2022-08-26 13:40:00|68.71|66.31|67.77|65.37|68.71|66.31|66.76|64.36|0
1661521500000|2022-08-26 13:45:00|67.7|65.3|66.55|64.15|68.04|65.64|66.55|64.15|0
1661521800000|2022-08-26 13:50:00|66.49|64.09|67.63|65.23|67.7|65.3|65.16|62.76|0
1661522100000|2022-08-26 13:55:00|67.56|65.16|68.04|65.64|68.52|66.12|67.53|65.13|0
1661522400000|2022-08-26 14:00:00|66.99|64.59|58.05|54.69|67.87|65.47|57.12|53.76|0
1661522700000|2022-08-26 14:05:00|57.6|54.24|68.59|65.23|68.59|65.23|57.3|53.94|0
1661523000000|2022-08-26 14:10:00|69.07|65.71|66.09|62.73|69.83|66.47|64.41|61.05|0
1661523300000|2022-08-26 14:15:00|66.16|62.8|65.95|62.59|67.03|63.67|64.18|60.82|0
1661523600000|2022-08-26 14:20:00|66.02|62.66|60.38|57.02|66.51|63.15|60.16|56.8|0
1661523900000|2022-08-26 14:25:00|60.31|56.95|57.08|53.72|60.75|57.39|55.96|52.6|0
1661524200000|2022-08-26 14:30:00|56.49|53.13|54.74|51.38|56.49|53.13|50.94|47.58|0
1661524500000|2022-08-26 14:35:00|54.46|51.1|51.86|48.5|55.35|51.99|51.09|47.73|0
1661524800000|2022-08-26 14:40:00|51.97|48.61|52.69|49.33|53.6|50.24|51.97|48.61|0
1661525100000|2022-08-26 14:45:00|52.53|49.17|54.28|50.92|54.28|50.92|52.02|48.66|0
1661525400000|2022-08-26 14:50:00|54.34|50.98|53.37|50.01|54.34|50.98|52.64|49.28|0
1661525700000|2022-08-26 14:55:00|53.42|50.06|52.48|49.12|53.42|50.06|52.13|48.77|0
1661526000000|2022-08-26 15:00:00|52.21|48.85|49.69|46.33|52.54|49.18|49.69|46.33|0
1661526300000|2022-08-26 15:05:00|49.47|46.11|49.12|45.76|50.39|47.03|48.31|44.95|0
1661526600000|2022-08-26 15:10:00|48.83|45.47|49.95|46.59|50.01|46.65|48.46|45.1|0
1661526900000|2022-08-26 15:15:00|49.9|46.54|47.43|44.07|50.06|46.7|47.17|43.81|0
1661527200000|2022-08-26 15:20:00|48.09|44.73|47.87|44.51|48.2|44.84|46.02|42.66|0
1661527500000|2022-08-26 15:25:00|47.82|44.46|48.19|44.83|48.77|45.41|47.35|43.99|0
1661527800000|2022-08-26 15:30:00|48.08|44.72|48.71|45.35|49.03|45.67|47.61|44.25|0
1661528100000|2022-08-26 15:35:00|48.61|45.25|48.13|44.77|48.93|45.57|47.71|44.35|0
1661528400000|2022-08-26 15:40:00|47.97|44.61|47.5|44.14|48.66|45.3|46.93|43.57|0
1661528700000|2022-08-26 15:45:00|47.66|44.3|48.81|45.45|49.03|45.67|47.66|44.3|0
1661529000000|2022-08-26 15:50:00|48.87|45.51|49.24|45.88|49.72|46.36|48.18|44.82|0
1661529300000|2022-08-26 15:55:00|49.29|45.93|47.91|44.55|49.29|45.93|47.71|44.35|0
1661529600000|2022-08-26 16:00:00|47.7|44.34|46|42.64|47.97|44.61|45.95|42.59|0
1661529900000|2022-08-26 16:05:00|46.11|42.75|46.51|43.15|46.72|43.36|45.8|42.44|0
1661530200000|2022-08-26 16:10:00|46.56|43.2|46.87|43.51|46.92|43.56|46.05|42.69|0
1661530500000|2022-08-26 16:15:00|46.77|43.41|45.7|42.34|46.82|43.46|45.09|41.73|0
1661530800000|2022-08-26 16:20:00|45.59|42.23|45.09|41.73|45.59|42.23|44.89|41.53|0
1661531100000|2022-08-26 16:25:00|45.06|41.7|45.69|42.33|45.74|42.38|44.79|41.43|0
1661531400000|2022-08-26 16:30:00|45.64|42.28|45.13|41.77|45.64|42.28|43.81|40.45|0
1661531700000|2022-08-26 16:35:00|45.08|41.72|45.43|42.07|45.63|42.27|44.98|41.62|0
1661532000000|2022-08-26 16:40:00|45.48|42.12|45.98|42.62|46.69|43.33|45.13|41.77|0
1661532300000|2022-08-26 16:45:00|46.03|42.67|46.89|43.53|46.89|43.53|45.73|42.37|0
1661532600000|2022-08-26 16:50:00|46.84|43.48|46.13|42.77|46.84|43.48|45.77|42.41|0
1661532900000|2022-08-26 16:55:00|46.23|42.87|46.99|43.63|47.15|43.79|46.23|42.87|0
1661533200000|2022-08-26 17:00:00|46.84|43.48|46.89|43.53|47.46|44.1|46.33|42.97|0
1661533500000|2022-08-26 17:05:00|46.84|43.48|47.3|43.94|47.61|44.25|46.84|43.48|0
1661533800000|2022-08-26 17:10:00|47.2|43.84|46.53|43.17|47.35|43.99|46.17|42.81|0
1661534100000|2022-08-26 17:15:00|46.42|43.06|46.07|42.71|46.99|43.63|45.81|42.45|0
1661534400000|2022-08-26 17:20:00|45.91|42.55|46.78|43.42|46.78|43.42|45.91|42.55|0
1661534700000|2022-08-26 17:25:00|46.75|43.39|46.47|43.11|47.19|43.83|46.47|43.11|0
1661535000000|2022-08-26 17:30:00|46.42|43.06|45.22|41.86|46.42|43.06|44.21|40.85|0
1661535300000|2022-08-26 17:35:00|45.32|41.96|44.62|41.26|45.52|42.16|44.57|41.21|0
1661535600000|2022-08-26 17:40:00|44.67|41.31|43.93|40.57|44.67|41.31|43.63|40.27|0
1661535900000|2022-08-26 17:45:00|43.97|40.61|44.02|40.66|44.32|40.96|43.73|40.37|0
1661536200000|2022-08-26 17:50:00|44.07|40.71|43.82|40.46|44.07|40.71|43.39|40.03|0
1661536500000|2022-08-26 17:55:00|43.77|40.41|43.77|40.41|43.97|40.61|43.53|40.17|0
1661536800000|2022-08-26 18:00:00|43.72|40.36|43.58|40.22|44.16|40.8|43.43|40.07|0
1661537100000|2022-08-26 18:05:00|43.53|40.17|43.28|39.92|43.87|40.51|43.09|39.73|0
1661537400000|2022-08-26 18:10:00|43.23|39.87|42.99|39.63|43.28|39.92|42.75|39.39|0
1661537700000|2022-08-26 18:15:00|43.04|39.68|41.94|38.58|43.04|39.68|41.75|38.39|0
1661538000000|2022-08-26 18:20:00|42.03|38.67|42.41|39.05|42.8|39.44|42.03|38.67|0
1661538300000|2022-08-26 18:25:00|42.36|39|42.69|40.29|43.03|40.63|41.59|38.72|0
1661538600000|2022-08-26 18:30:00|42.59|40.19|42.83|40.43|43.08|40.68|42.45|40.05|0
1661538900000|2022-08-26 18:35:00|42.78|40.38|42.35|39.95|43.08|40.68|42.06|39.66|0
1661539200000|2022-08-26 18:40:00|42.3|39.9|41.97|39.57|42.49|40.09|41.92|39.52|0
1661539500000|2022-08-26 18:45:00|42.01|39.61|41.68|39.28|42.49|40.09|41.54|39.14|0
1661539800000|2022-08-26 18:50:00|41.73|39.33|41.16|38.76|41.82|39.42|41.16|38.76|0
1661540100000|2022-08-26 18:55:00|41.21|38.81|41.23|38.83|41.47|39.07|39.84|37.44|0
1661540400000|2022-08-26 19:00:00|41.19|38.79|41.56|39.16|42.18|39.78|41.19|38.79|0
1661540700000|2022-08-26 19:05:00|41.51|39.11|40.53|38.13|41.84|39.44|40.39|37.99|0
1661541000000|2022-08-26 19:10:00|40.58|38.18|40.48|38.08|40.67|38.27|40.03|37.63|0
1661541300000|2022-08-26 19:15:00|40.44|38.04|41.27|38.87|41.74|39.34|40.44|38.04|0
1661541600000|2022-08-26 19:20:00|41.32|38.92|40.3|37.9|41.65|39.25|39.93|37.53|0
1661541900000|2022-08-26 19:25:00|40.39|37.99|40.57|38.17|41.08|38.68|40.02|37.62|0
1661542200000|2022-08-26 19:30:00|40.62|38.22|39.79|37.39|40.8|38.4|39.79|37.39|0
1661542500000|2022-08-26 19:35:00|39.84|37.44|39.65|37.25|40.06|37.66|39.16|36.76|0
1661542800000|2022-08-26 19:40:00|39.7|37.3|38.23|35.83|39.83|37.43|38.23|35.83|0
1661543100000|2022-08-26 19:45:00|38.36|35.96|40.14|37.74|40.82|38.42|38.36|35.96|0
1661543400000|2022-08-26 19:50:00|40.18|37.78|38.94|36.54|40.87|38.47|38.94|36.54|0
1661543700000|2022-08-26 19:55:00|38.92|36.52|38.97|36.57|40.36|37.96|38.88|36.48|0
1661544000000|2022-08-26 20:00:00|38.83|36.43|38.17|35.77|38.92|36.52|37.91|35.51|0
1661544300000|2022-08-26 20:05:00|38.21|35.81|38.34|35.94|38.39|35.99|38.04|35.64|0
1661544600000|2022-08-26 20:10:00|38.39|35.99|37.87|35.47|38.61|36.21|37.78|35.38|0
1661732700000|2022-08-29 00:25:00|33.1|30.3|33.1|30.3|33.22|30.42|33.02|30.22|0
1661733000000|2022-08-29 00:30:00|33.14|30.34|31.86|29.06|33.45|30.65|31.83|29.03|0
1661733300000|2022-08-29 00:35:00|31.83|29.03|31.28|28.48|31.88|29.08|31.01|28.21|0
1661733600000|2022-08-29 00:40:00|31.24|28.44|30.86|28.06|31.31|28.51|30.72|27.92|0
1661733900000|2022-08-29 00:45:00|30.83|28.03|30.42|27.62|30.86|28.06|30.28|27.48|0
1661734200000|2022-08-29 00:50:00|30.38|27.58|30.49|27.69|30.68|27.88|30.35|27.55|0
1661734500000|2022-08-29 00:55:00|30.42|27.62|30.13|27.33|30.49|27.69|29.86|27.06|0
1661734800000|2022-08-29 01:00:00|30.16|27.36|30.13|27.33|30.34|27.54|29.98|27.18|0
1661735100000|2022-08-29 01:05:00|30.16|27.36|30.91|28.11|30.91|28.11|30.09|27.29|0
1661735400000|2022-08-29 01:10:00|30.93|28.13|30.29|27.49|30.95|28.15|30.25|27.45|0
1661735700000|2022-08-29 01:15:00|30.21|27.41|30.21|27.41|30.47|27.67|30.11|27.31|0
1661736000000|2022-08-29 01:20:00|30.25|27.45|30.18|27.38|30.36|27.56|29.92|27.12|0
1661736300000|2022-08-29 01:25:00|30.14|27.34|30.26|27.46|30.29|27.49|29.71|26.91|0
1661736600000|2022-08-29 01:30:00|30.22|27.42|31.97|29.17|32.09|29.29|30.22|27.42|0
1661736900000|2022-08-29 01:35:00|32.01|29.21|32.05|29.25|32.09|29.29|31.64|28.84|0
1661737200000|2022-08-29 01:40:00|32.01|29.21|32.39|29.59|32.5|29.7|32.01|29.21|0
1661737500000|2022-08-29 01:45:00|32.43|29.63|32.31|29.51|32.43|29.63|32.16|29.36|0
1661737800000|2022-08-29 01:50:00|32.27|29.47|32.65|29.85|32.69|29.89|32.2|29.4|0
1661738100000|2022-08-29 01:55:00|32.69|29.89|32.69|29.89|32.73|29.93|32.46|29.66|0
1661738400000|2022-08-29 02:00:00|32.73|29.93|32.61|29.81|32.73|29.93|32.5|29.7|0
1661738700000|2022-08-29 02:05:00|32.65|29.85|33.03|30.23|33.26|30.46|32.65|29.85|0
1661739000000|2022-08-29 02:10:00|32.99|30.19|33.03|30.23|33.15|30.35|32.86|30.06|0
1661739300000|2022-08-29 02:15:00|33.07|30.27|32.91|30.11|33.07|30.27|32.8|30|0
1661739600000|2022-08-29 02:20:00|32.89|30.09|33.26|30.46|33.3|30.5|32.87|30.07|0
1661739900000|2022-08-29 02:25:00|33.3|30.5|33.65|30.85|33.85|31.05|33.3|30.5|0
1661740200000|2022-08-29 02:30:00|33.69|30.89|33.8|31|33.84|31.04|33.49|30.69|0
1661740500000|2022-08-29 02:35:00|33.84|31.04|33.88|31.08|33.92|31.12|33.69|30.89|0
1661740800000|2022-08-29 02:40:00|33.92|31.12|34.2|31.4|34.32|31.52|33.92|31.12|0
1661741100000|2022-08-29 02:45:00|34.28|31.48|33.84|31.04|34.28|31.48|33.84|31.04|0
1661741400000|2022-08-29 02:50:00|33.88|31.08|33.6|30.8|33.92|31.12|33.37|30.57|0
1661741700000|2022-08-29 02:55:00|33.56|30.76|33.6|30.8|33.68|30.88|33.48|30.68|0
1661742000000|2022-08-29 03:00:00|33.62|30.82|33.48|30.68|33.84|31.04|33.48|30.68|0
1661742300000|2022-08-29 03:05:00|33.44|30.64|33.68|30.88|33.68|30.88|33.36|30.56|0
1661742600000|2022-08-29 03:10:00|33.71|30.91|33.79|30.99|33.91|31.11|33.64|30.84|0
1661742900000|2022-08-29 03:15:00|33.83|31.03|33.95|31.15|34.07|31.27|33.83|31.03|0
1661743200000|2022-08-29 03:20:00|33.91|31.11|32.91|30.11|34.01|31.21|32.87|30.07|0
1661743500000|2022-08-29 03:25:00|32.89|30.09|32.99|30.19|33.18|30.38|32.87|30.07|0
1661743800000|2022-08-29 03:30:00|33.03|30.23|33.26|30.46|33.34|30.54|32.91|30.11|0
1661744100000|2022-08-29 03:35:00|33.28|30.48|33.26|30.46|33.38|30.58|33.18|30.38|0
1661744400000|2022-08-29 03:40:00|33.3|30.5|33.06|30.26|33.3|30.5|32.91|30.11|0
1661744700000|2022-08-29 03:45:00|33.1|30.3|33.18|30.38|33.22|30.42|33.06|30.26|0
1661745000000|2022-08-29 03:50:00|33.14|30.34|33.29|30.49|33.37|30.57|33.14|30.34|0
1661745300000|2022-08-29 03:55:00|33.25|30.45|33.6|30.8|33.64|30.84|33.25|30.45|0
1661745600000|2022-08-29 04:00:00|33.66|30.86|33.86|31.06|33.9|31.1|33.58|30.78|0
1661745900000|2022-08-29 04:05:00|33.82|31.02|33.78|30.98|33.86|31.06|33.62|30.82|0
1661746200000|2022-08-29 04:10:00|33.74|30.94|33.54|30.74|33.74|30.94|33.5|30.7|0
1661746500000|2022-08-29 04:15:00|33.52|30.72|33.01|30.21|33.64|30.84|32.93|30.13|0
1661746800000|2022-08-29 04:20:00|32.97|30.17|32.97|30.17|33.05|30.25|32.7|29.9|0
1661747100000|2022-08-29 04:25:00|32.93|30.13|32.91|30.11|33.01|30.21|32.78|29.98|0
1661747400000|2022-08-29 04:30:00|32.89|30.09|32.97|30.17|33.16|30.36|32.89|30.09|0
1661747700000|2022-08-29 04:35:00|32.93|30.13|32.89|30.09|33.1|30.3|32.81|30.01|0
1661748000000|2022-08-29 04:40:00|32.93|30.13|32.96|30.16|33|30.2|32.89|30.09|0
1661748300000|2022-08-29 04:45:00|32.93|30.13|32.35|29.55|32.93|30.13|32.27|29.47|0
1661748600000|2022-08-29 04:50:00|32.31|29.51|32.5|29.7|32.5|29.7|32.23|29.43|0
1661748900000|2022-08-29 04:55:00|32.46|29.66|32.65|29.85|32.69|29.89|32.46|29.66|0
1661749200000|2022-08-29 05:00:00|32.73|29.93|32.77|29.97|33|30.2|32.69|29.89|0
1661749500000|2022-08-29 05:05:00|32.73|29.93|32.42|29.62|32.81|30.01|32.38|29.58|0
1661749800000|2022-08-29 05:10:00|32.5|29.7|32.69|29.89|32.73|29.93|32.32|29.52|0
1661750100000|2022-08-29 05:15:00|32.65|29.85|32.8|30|32.84|30.04|32.57|29.77|0
1661750400000|2022-08-29 05:20:00|32.76|29.96|32.65|29.85|32.84|30.04|32.57|29.77|0
1661750700000|2022-08-29 05:25:00|32.61|29.81|32.57|29.77|32.72|29.92|32.49|29.69|0
1661751000000|2022-08-29 05:30:00|32.61|29.81|32.62|29.82|32.84|30.04|32.45|29.65|0
1661751300000|2022-08-29 05:35:00|32.61|29.81|32.45|29.65|32.76|29.96|32.37|29.57|0
1661751600000|2022-08-29 05:40:00|32.41|29.61|32.07|29.27|32.49|29.69|32.07|29.27|0
1661751900000|2022-08-29 05:45:00|32.1|29.3|31.99|29.19|32.14|29.34|31.91|29.11|0
1661752200000|2022-08-29 05:50:00|32.03|29.23|31.83|29.03|32.03|29.23|31.72|28.92|0
1661752500000|2022-08-29 05:55:00|31.8|29|31.16|28.36|31.8|29|31.12|28.32|0
1661752800000|2022-08-29 06:00:00|31.23|28.43|31.72|28.92|32.02|29.22|31.21|28.41|0
1661753100000|2022-08-29 06:05:00|31.68|28.88|32.56|29.76|32.83|30.03|31.64|28.84|0
1661753400000|2022-08-29 06:10:00|32.59|29.79|32.44|29.64|32.79|29.99|32.4|29.6|0
1661753700000|2022-08-29 06:15:00|32.52|29.72|32.51|29.71|32.86|30.06|32.48|29.68|0
1661754000000|2022-08-29 06:20:00|32.48|29.68|32.44|29.64|32.63|29.83|32.25|29.45|0
1661754300000|2022-08-29 06:25:00|32.45|29.65|32.09|29.29|32.71|29.91|32.05|29.25|0
1661754600000|2022-08-29 06:30:00|32.13|29.33|32.51|29.71|32.63|29.83|32.13|29.33|0
1661754900000|2022-08-29 06:35:00|32.55|29.75|32.78|29.98|32.9|30.1|32.39|29.59|0
1661755200000|2022-08-29 06:40:00|32.82|30.02|33.01|30.21|33.13|30.33|32.74|29.94|0
1661755500000|2022-08-29 06:45:00|33.05|30.25|32.05|29.25|34.34|31.54|32.05|29.25|0
1661755800000|2022-08-29 06:50:00|32.01|29.21|32.28|29.48|32.28|29.48|32.01|29.21|0
1661756100000|2022-08-29 06:55:00|32.24|29.44|32.94|30.14|33.13|30.33|32.24|29.44|0
1661756400000|2022-08-29 07:00:00|32.96|30.16|34.3|30.94|34.48|31.12|32.78|29.68|0
1661756700000|2022-08-29 07:05:00|34.36|31|33.52|30.64|34.36|31.4|33.32|30.6|0
1661757000000|2022-08-29 07:10:00|33.46|30.58|32.87|30.47|33.76|30.88|32.81|30.41|0
1661757300000|2022-08-29 07:15:00|32.93|30.53|32.03|29.63|33.12|30.72|32.03|29.63|0
1661757600000|2022-08-29 07:20:00|32|29.6|31.4|28.52|32|29.6|30.91|28.03|0
1661757900000|2022-08-29 07:25:00|31.36|28.48|32.04|29.16|32.04|29.16|31.36|28.48|0
1661758200000|2022-08-29 07:30:00|32.08|29.2|32.93|30.05|32.97|30.09|32.08|29.2|0
1661758500000|2022-08-29 07:35:00|32.97|30.09|33.67|30.79|33.79|30.91|32.89|30.01|0
1661758800000|2022-08-29 07:40:00|33.63|30.75|32.54|29.66|33.63|30.75|32.46|29.58|0
1661759100000|2022-08-29 07:45:00|32.5|29.62|32.81|29.93|32.88|30|32.42|29.54|0
1661759400000|2022-08-29 07:50:00|32.77|29.89|33.16|30.28|33.35|30.47|32.49|29.61|0
1661759700000|2022-08-29 07:55:00|33.14|30.26|33.43|30.55|33.63|30.75|33.14|30.26|0
1661760000000|2022-08-29 08:00:00|33.39|30.51|32.72|29.84|33.65|30.77|32.57|29.69|0
1661760300000|2022-08-29 08:05:00|32.68|29.8|32.49|29.61|32.76|29.88|32.37|29.49|0
1661760600000|2022-08-29 08:10:00|32.53|29.65|32.2|29.32|32.53|29.65|32.14|29.26|0
1661760900000|2022-08-29 08:15:00|32.22|29.34|32.72|29.84|32.8|29.92|31.99|29.11|0
1661761200000|2022-08-29 08:20:00|32.76|29.88|32.14|29.26|33.15|30.27|32.14|29.26|0
1661761500000|2022-08-29 08:25:00|32.1|29.22|32.1|29.22|32.29|29.41|31.99|29.11|0
1661761800000|2022-08-29 08:30:00|32.06|29.18|31.98|29.1|32.41|29.53|31.91|29.03|0
1661762100000|2022-08-29 08:35:00|31.91|29.03|31.75|28.87|32.17|29.29|31.53|28.65|0
1661762400000|2022-08-29 08:40:00|31.72|28.84|31.87|28.99|31.9|29.02|31.41|28.53|0
1661762700000|2022-08-29 08:45:00|31.88|29|32.09|29.21|32.34|29.46|31.87|28.99|0
1661763000000|2022-08-29 08:50:00|32.13|29.25|31.48|28.6|32.17|29.29|31.47|28.59|0
1661763300000|2022-08-29 08:55:00|31.52|28.64|30.81|27.93|31.67|28.79|30.81|27.93|0
1661763600000|2022-08-29 09:00:00|30.89|28.01|30.74|27.86|31.07|28.19|30.66|27.78|0
1661763900000|2022-08-29 09:05:00|30.77|27.89|31.14|28.26|31.37|28.49|30.74|27.86|0
1661764200000|2022-08-29 09:10:00|31.18|28.3|31.71|28.83|31.71|28.83|31.14|28.26|0
1661764500000|2022-08-29 09:15:00|31.78|28.9|31.25|28.37|31.82|28.94|31.2|28.32|0
1661764800000|2022-08-29 09:20:00|31.29|28.41|31.4|28.52|31.59|28.71|31.18|28.3|0
1661765100000|2022-08-29 09:25:00|31.36|28.48|31.47|28.59|31.82|28.94|31.31|28.43|0
1661765400000|2022-08-29 09:30:00|31.44|28.56|31.14|28.26|31.66|28.78|31.02|28.14|0
1661765700000|2022-08-29 09:35:00|31.17|28.29|30.8|27.92|31.32|28.44|30.76|27.88|0
1661766000000|2022-08-29 09:40:00|30.76|27.88|31.2|28.32|31.24|28.36|30.74|27.86|0
1661766300000|2022-08-29 09:45:00|31.13|28.25|30.76|27.88|31.17|28.29|30.68|27.8|0
1661766600000|2022-08-29 09:50:00|30.79|27.91|31.13|28.25|31.2|28.32|30.72|27.84|0
1661766900000|2022-08-29 09:55:00|31.16|28.28|31.8|28.92|31.99|29.11|31.16|28.28|0
1661767200000|2022-08-29 10:00:00|31.72|28.84|31.78|28.9|32.03|29.15|31.68|28.8|0
1661767500000|2022-08-29 10:05:00|31.8|28.92|31.68|28.8|31.84|28.96|31.57|28.69|0
1661767800000|2022-08-29 10:10:00|31.65|28.77|31.19|28.31|31.83|28.95|31.05|28.17|0
1661768100000|2022-08-29 10:15:00|31.16|28.28|31.6|28.72|31.68|28.8|31.12|28.24|0
1661768400000|2022-08-29 10:20:00|31.57|28.69|31.87|28.99|31.94|29.06|31.45|28.57|0
1661768700000|2022-08-29 10:25:00|31.91|29.03|31.45|28.57|31.94|29.06|31.19|28.31|0
1661769000000|2022-08-29 10:30:00|31.49|28.61|32.17|29.29|32.21|29.33|31.49|28.61|0
1661769300000|2022-08-29 10:35:00|32.21|29.33|32.02|29.14|32.28|29.4|31.71|28.83|0
1661769600000|2022-08-29 10:40:00|32.05|29.17|31.82|28.94|32.21|29.33|31.82|28.94|0
1661769900000|2022-08-29 10:45:00|31.9|29.02|32.05|29.17|32.2|29.32|31.9|29.02|0
1661770200000|2022-08-29 10:50:00|32.09|29.21|32.28|29.4|32.28|29.4|31.86|28.98|0
1661770500000|2022-08-29 10:55:00|32.24|29.36|31.37|28.49|32.24|29.36|31.33|28.45|0
1661770800000|2022-08-29 11:00:00|31.44|28.56|31.22|28.34|31.61|28.73|31.18|28.3|0
1661771100000|2022-08-29 11:05:00|31.25|28.37|30.77|27.89|31.25|28.37|30.66|27.78|0
1661771400000|2022-08-29 11:10:00|30.81|27.93|31.97|29.09|31.97|29.09|30.68|27.8|0
1661771700000|2022-08-29 11:15:00|31.94|29.06|31.75|28.87|32.12|29.24|31.63|28.75|0
1661772000000|2022-08-29 11:20:00|31.78|28.9|32.16|29.28|32.22|29.34|31.67|28.79|0
1661772300000|2022-08-29 11:25:00|32.12|29.24|31.82|28.94|32.2|29.32|31.78|28.9|0
1661772600000|2022-08-29 11:30:00|31.89|29.01|31.58|29.18|32.12|29.56|31.46|28.79|0
1661772900000|2022-08-29 11:35:00|31.54|29.14|31.88|29.48|31.99|29.59|31.54|29.14|0
1661773200000|2022-08-29 11:40:00|31.93|29.53|31.84|29.44|32.14|29.74|31.72|29.32|0
1661773500000|2022-08-29 11:45:00|31.82|29.42|32.33|29.93|32.37|29.97|31.8|29.4|0
1661773800000|2022-08-29 11:50:00|32.41|30.01|32.02|29.62|32.41|30.01|31.95|29.55|0
1661774100000|2022-08-29 11:55:00|32.06|29.66|32.52|30.12|32.52|30.12|32.06|29.66|0
1661774400000|2022-08-29 12:00:00|32.44|30.04|32.25|29.85|32.48|30.08|32.02|29.62|0
1661774700000|2022-08-29 12:05:00|32.33|29.93|32.1|29.7|32.56|30.16|32.1|29.7|0
1661775000000|2022-08-29 12:10:00|32.13|29.73|31.83|29.43|32.13|29.73|31.68|29.28|0
1661775300000|2022-08-29 12:15:00|31.87|29.47|32.13|29.73|32.17|29.77|31.75|29.35|0
1661775600000|2022-08-29 12:20:00|32.25|29.85|32.55|30.15|32.59|30.19|32.25|29.85|0
1661775900000|2022-08-29 12:25:00|32.59|30.19|32.98|30.58|32.98|30.58|32.59|30.19|0
1661776200000|2022-08-29 12:30:00|32.94|30.54|33.53|31.13|33.57|31.17|32.9|30.5|0
1661776500000|2022-08-29 12:35:00|33.57|31.17|33.41|31.01|34|31.6|33.17|30.77|0
1661776800000|2022-08-29 12:40:00|33.45|31.05|32.36|29.48|33.65|31.05|32.28|29.4|0
1661777100000|2022-08-29 12:45:00|32.4|29.52|32.44|29.56|32.75|29.87|32.36|29.48|0
1661777400000|2022-08-29 12:50:00|32.47|29.59|32.2|29.32|32.63|29.75|32.13|29.25|0
1661777700000|2022-08-29 12:55:00|32.17|29.29|32.13|29.25|32.39|29.51|32.09|29.21|0
1661778000000|2022-08-29 13:00:00|32.16|29.28|32.2|29.32|32.43|29.55|31.97|29.09|0
1661778300000|2022-08-29 13:05:00|32.28|29.4|32.58|29.7|32.64|29.76|32.24|29.36|0
1661778600000|2022-08-29 13:10:00|32.62|29.74|32.04|29.16|32.89|30.01|31.85|28.97|0
1661778900000|2022-08-29 13:15:00|32.08|29.2|32.66|29.78|32.77|29.89|31.93|29.05|0
1661779200000|2022-08-29 13:20:00|32.7|29.82|32.97|30.09|33.09|30.21|32.66|29.78|0
1661779500000|2022-08-29 13:25:00|32.85|29.97|32.54|29.66|32.89|30.01|32.44|29.56|0
1661779800000|2022-08-29 13:30:00|32.31|29.43|33.55|31.15|33.67|31.27|31.23|28.83|0
1661780100000|2022-08-29 13:35:00|33.75|31.35|33.39|30.99|34.31|31.91|33.12|30.72|0
1661780400000|2022-08-29 13:40:00|33.31|30.91|33.63|31.23|34.68|32.28|33.23|30.83|0
1661780700000|2022-08-29 13:45:00|33.67|31.27|32.88|30.48|33.83|31.43|32.53|30.13|0
1661781000000|2022-08-29 13:50:00|32.92|30.52|34.92|32.52|35.18|32.78|32.92|30.52|0
1661781300000|2022-08-29 13:55:00|35|32.6|32.74|30.34|36.41|34.01|32.66|30.26|0
1661781600000|2022-08-29 14:00:00|32.66|30.26|32.63|30.23|32.94|30.54|32.1|29.7|0
1661781900000|2022-08-29 14:05:00|32.59|30.19|33.06|30.66|33.46|31.06|32.32|29.92|0
1661782200000|2022-08-29 14:10:00|33.02|30.62|33.42|31.02|34.14|31.74|32.86|30.46|0
1661782500000|2022-08-29 14:15:00|33.34|30.94|34.99|32.59|35.2|32.8|33.26|30.86|0
1661782800000|2022-08-29 14:20:00|34.95|32.55|34.91|32.51|35.37|32.97|34.67|32.27|0
1661783100000|2022-08-29 14:25:00|34.83|32.43|32.93|30.53|35.24|32.84|32.93|30.53|0
1661783400000|2022-08-29 14:30:00|32.81|30.41|32.1|29.7|33.68|31.28|31.83|29.43|0
1661783700000|2022-08-29 14:35:00|32.06|29.66|31.88|29.48|32.3|29.9|30.99|28.59|0
1661784000000|2022-08-29 14:40:00|31.91|29.51|32.14|29.74|32.3|29.9|31.34|28.94|0
1661784300000|2022-08-29 14:45:00|32.3|29.9|31.87|29.47|32.37|29.97|31.57|29.17|0
1661784600000|2022-08-29 14:50:00|32.06|29.66|30.85|28.45|32.06|29.66|30.52|28.12|0
1661784900000|2022-08-29 14:55:00|30.81|28.41|30.81|28.41|31|28.6|30.37|27.97|0
1661785200000|2022-08-29 15:00:00|30.63|28.23|31.93|29.53|32.16|29.76|30.62|28.22|0
1661785500000|2022-08-29 15:05:00|31.86|29.46|31.51|29.11|32.01|29.61|30.65|28.25|0
1661785800000|2022-08-29 15:10:00|31.53|29.13|31.32|28.92|31.7|29.3|30.76|28.36|0
1661786100000|2022-08-29 15:15:00|31.21|28.81|31.74|29.34|31.93|29.53|31.21|28.81|0
1661786400000|2022-08-29 15:20:00|31.78|29.38|31.28|28.88|32.9|30.5|31.13|28.73|0
1661786700000|2022-08-29 15:25:00|31.32|28.92|30.86|28.46|31.66|29.26|30.71|28.31|0
1661787000000|2022-08-29 15:30:00|30.94|28.54|32.12|29.72|32.39|29.99|30.41|28.01|0
1661787300000|2022-08-29 15:35:00|32.14|29.74|32.08|29.68|32.9|30.5|31.54|29.14|0
1661787600000|2022-08-29 15:40:00|31.96|29.56|30.78|28.38|32|29.6|30.78|28.38|0
1661787900000|2022-08-29 15:45:00|30.86|28.46|32.12|29.72|32.15|29.75|30.71|28.31|0
1661788200000|2022-08-29 15:50:00|32.15|29.75|32.31|29.91|32.5|30.1|31.81|29.41|0
1661788500000|2022-08-29 15:55:00|32.39|29.99|32.7|30.3|32.94|30.54|32.27|29.87|0
1661788800000|2022-08-29 16:00:00|32.78|30.38|33.97|31.57|33.99|31.59|32.66|30.26|0
1661789100000|2022-08-29 16:05:00|33.89|31.49|33.65|31.25|34.26|31.86|33.45|31.05|0
1661789400000|2022-08-29 16:10:00|33.61|31.21|33.53|31.13|34.09|31.69|33.09|30.69|0
1661789700000|2022-08-29 16:15:00|33.49|31.09|33.85|31.45|34.42|32.02|33.49|31.09|0
1661790000000|2022-08-29 16:20:00|33.81|31.41|33.36|30.96|34.05|31.65|33.28|30.88|0
1661790300000|2022-08-29 16:25:00|33.4|31|33.48|31.08|33.81|31.41|33.16|30.76|0
1661790600000|2022-08-29 16:30:00|33.44|31.04|32.53|30.13|33.44|31.04|32.41|30.01|0
1661790900000|2022-08-29 16:35:00|32.45|30.05|32.84|30.44|32.96|30.56|32.3|29.9|0
1661791200000|2022-08-29 16:40:00|32.8|30.4|33.52|31.12|33.56|31.16|32.8|30.4|0
1661791500000|2022-08-29 16:45:00|33.6|31.2|34.9|32.5|34.99|32.59|33.32|30.92|0
1661791800000|2022-08-29 16:50:00|34.94|32.54|34.39|31.99|36.02|33.62|33.98|31.58|0
1661792100000|2022-08-29 16:55:00|34.31|31.91|33.61|31.21|34.35|31.95|33.53|31.13|0
1661792400000|2022-08-29 17:00:00|33.65|31.25|33.77|31.37|34.43|32.03|33.65|31.25|0
1661792700000|2022-08-29 17:05:00|33.85|31.45|34.14|31.74|34.51|32.11|33.77|31.37|0
1661793000000|2022-08-29 17:10:00|34.18|31.78|33.81|31.41|34.34|31.94|33.4|31|0
1661793300000|2022-08-29 17:15:00|33.73|31.33|32.72|30.32|33.77|31.37|32.41|30.01|0
1661793600000|2022-08-29 17:20:00|32.76|30.36|32.64|30.24|33.12|30.72|32.42|30.02|0
1661793900000|2022-08-29 17:25:00|32.68|30.28|33.32|30.92|33.36|30.96|32.44|30.04|0
1661794200000|2022-08-29 17:30:00|33.36|30.96|34.05|31.65|34.05|31.65|33.16|30.76|0
1661794500000|2022-08-29 17:35:00|34.01|31.61|33.96|31.56|34.33|31.93|33.8|31.4|0
1661794800000|2022-08-29 17:40:00|33.92|31.52|35.04|32.64|35.16|32.76|33.68|31.28|0
1661795100000|2022-08-29 17:45:00|35.12|32.72|34|31.6|35.58|33.18|33.96|31.56|0
1661795400000|2022-08-29 17:50:00|33.92|31.52|34|31.6|34.41|32.01|33.88|31.48|0
1661795700000|2022-08-29 17:55:00|34.04|31.64|33.23|30.83|34.33|31.93|32.95|30.55|0
1661796000000|2022-08-29 18:00:00|33.27|30.87|32.51|30.11|33.31|30.91|32.47|30.07|0
1661796300000|2022-08-29 18:05:00|32.55|30.15|32.5|30.1|33.03|30.63|32.35|29.95|0
1661796600000|2022-08-29 18:10:00|32.35|29.95|31.99|29.59|32.7|30.3|31.91|29.51|0
1661796900000|2022-08-29 18:15:00|31.91|29.51|31.37|28.97|31.99|29.59|31.25|28.85|0
1661797200000|2022-08-29 18:20:00|31.4|29|31.44|29.04|31.52|29.12|31.13|28.73|0
1661797500000|2022-08-29 18:25:00|31.5|29.1|31.56|29.16|32.06|29.66|31.5|29.1|0
1661797800000|2022-08-29 18:30:00|31.6|29.2|32.75|30.35|32.79|30.39|31.56|29.16|0
1661798100000|2022-08-29 18:35:00|32.79|30.39|32.99|30.59|33.39|30.99|32.79|30.39|0
1661798400000|2022-08-29 18:40:00|33.03|30.63|33.35|30.95|33.43|31.03|32.99|30.59|0
1661798700000|2022-08-29 18:45:00|33.31|30.91|32.99|30.59|33.35|30.95|32.87|30.47|0
1661799000000|2022-08-29 18:50:00|32.87|30.47|32.39|29.99|32.99|30.59|32.31|29.91|0
1661799300000|2022-08-29 18:55:00|32.47|30.07|32.86|30.46|32.99|30.59|31.37|28.97|0
1661799600000|2022-08-29 19:00:00|32.79|30.39|33.71|31.31|34.45|32.05|32.79|30.39|0
1661799900000|2022-08-29 19:05:00|33.67|31.27|33.18|30.78|33.71|31.31|32.7|30.3|0
1661800200000|2022-08-29 19:10:00|33.26|30.86|34.49|32.09|34.65|32.25|32.74|30.34|0
1661800500000|2022-08-29 19:15:00|34.45|32.05|33.87|31.47|34.82|32.42|33.75|31.35|0
1661800800000|2022-08-29 19:20:00|33.79|31.39|33.71|31.31|33.87|31.47|33.42|31.02|0
1661801100000|2022-08-29 19:25:00|33.67|31.27|32.86|30.46|33.67|31.27|32.74|30.34|0
1661801400000|2022-08-29 19:30:00|32.82|30.42|33.02|30.62|33.3|30.9|32.35|29.95|0
1661801700000|2022-08-29 19:35:00|33.1|30.7|33.54|31.14|33.58|31.18|32.94|30.54|0
1661802000000|2022-08-29 19:40:00|33.5|31.1|33.5|31.1|33.78|31.38|32.98|30.58|0
1661802300000|2022-08-29 19:45:00|33.38|30.98|32.54|30.14|33.38|30.98|32.22|29.82|0
1661802600000|2022-08-29 19:50:00|32.18|29.78|31.52|29.12|32.54|30.14|31.22|28.82|0
1661802900000|2022-08-29 19:55:00|31.37|28.97|30.46|28.06|31.52|29.12|30.2|27.8|0
1661803200000|2022-08-29 20:00:00|30.51|28.11|31.31|28.91|31.5|29.1|30.33|27.93|0
1661803500000|2022-08-29 20:05:00|31.34|28.94|30.89|28.49|31.34|28.94|30.89|28.49|0
1661803800000|2022-08-29 20:10:00|30.92|28.52|31.04|28.64|31.19|28.79|30.92|28.52|0
1661804100000|2022-08-29 20:15:00|31.2|28.4|31.16|28.36|31.31|28.51|31.05|28.25|0
1661804400000|2022-08-29 20:20:00|31.2|28.4|31.08|28.28|31.27|28.47|31.08|28.28|0
1661804700000|2022-08-29 20:25:00|31.04|28.24|31.08|28.28|31.19|28.39|31.04|28.24|0
1661805000000|2022-08-29 20:30:00|31.12|28.32|31.19|28.39|31.19|28.39|31.04|28.24|0
1661805300000|2022-08-29 20:35:00|31.23|28.43|31.34|28.54|31.34|28.54|31.15|28.35|0
1661805600000|2022-08-29 20:40:00|31.3|28.5|31.57|28.77|31.61|28.81|31.27|28.47|0
1661805900000|2022-08-29 20:45:00|31.61|28.81|32.32|29.52|32.36|29.56|31.61|28.81|0
1661806200000|2022-08-29 20:50:00|32.36|29.56|32.32|29.52|32.4|29.6|32.28|29.48|0
1661806500000|2022-08-29 20:55:00|32.4|29.6|32.44|29.64|32.44|29.64|32.32|29.52|0
1661806800000|2022-08-29 21:00:00|32.42|29.62|32.36|29.56|32.42|29.62|32.33|29.53|0
1661807100000|2022-08-29 21:05:00|32.32|29.52|32.29|29.49|32.34|29.54|32.28|29.48|0
1661807400000|2022-08-29 21:10:00|32.28|29.48|32.27|29.47|32.32|29.52|32.27|29.47|0
1661807700000|2022-08-29 21:15:00|32.25|29.45|32.26|29.46|32.29|29.49|32.24|29.44|0
1661808000000|2022-08-29 21:20:00|32.27|29.47|32.34|29.54|32.34|29.54|32.27|29.47|0
1661808300000|2022-08-29 21:25:00|32.35|29.55|32.33|29.53|32.35|29.55|32.31|29.51|0
1661808600000|2022-08-29 21:30:00|32.34|29.54|32.33|29.53|32.34|29.54|32.3|29.5|0
1661808900000|2022-08-29 21:35:00|32.32|29.52|32.33|29.53|32.33|29.53|32.32|29.52|0
1661809200000|2022-08-29 21:40:00|32.32|29.52|32.3|29.5|32.37|29.57|32.27|29.47|0
1661809500000|2022-08-29 21:45:00|32.31|29.51|32.24|29.44|32.32|29.52|32.24|29.44|0
1661809800000|2022-08-29 21:50:00|32.22|29.42|32.27|29.47|32.28|29.48|32.22|29.42|0
1661810100000|2022-08-29 21:55:00|32.26|29.46|32.3|29.5|32.33|29.53|32.24|29.44|0
1661810400000|2022-08-29 22:00:00|32.42|29.62|32.59|29.79|32.59|29.79|32.32|29.52|0
1661810700000|2022-08-29 22:05:00|32.63|29.83|32.49|29.69|32.71|29.91|32.4|29.6|0
1661811000000|2022-08-29 22:10:00|32.51|29.71|32.43|29.63|32.67|29.87|32.4|29.6|0
1661811300000|2022-08-29 22:15:00|32.47|29.67|32.51|29.71|32.59|29.79|32.47|29.67|0
1661811600000|2022-08-29 22:20:00|32.35|29.55|32.39|29.59|32.47|29.67|32.24|29.44|0
1661811900000|2022-08-29 22:25:00|32.37|29.57|32.16|29.36|32.51|29.71|32.16|29.36|0
1661812200000|2022-08-29 22:30:00|32.24|29.44|32.27|29.47|32.31|29.51|32.12|29.32|0
1661812500000|2022-08-29 22:35:00|32.23|29.43|32.23|29.43|32.27|29.47|32.19|29.39|0
1661812800000|2022-08-29 22:40:00|32.27|29.47|32.27|29.47|32.27|29.47|32.23|29.43|0
1661813100000|2022-08-29 22:45:00|32.23|29.43|32.23|29.43|32.31|29.51|32.23|29.43|0
1661813400000|2022-08-29 22:50:00|32.19|29.39|32.19|29.39|32.27|29.47|32.15|29.35|0
1661813700000|2022-08-29 22:55:00|32.15|29.35|32.23|29.43|32.23|29.43|32.15|29.35|0
1661814000000|2022-08-29 23:00:00|32.27|29.47|32.23|29.43|32.34|29.54|32.23|29.43|0
1661814300000|2022-08-29 23:05:00|32.19|29.39|31.99|29.19|32.19|29.39|31.84|29.04|0
1661814600000|2022-08-29 23:10:00|32.03|29.23|32.11|29.31|32.14|29.34|31.95|29.15|0
1661814900000|2022-08-29 23:15:00|32.07|29.27|32.18|29.38|32.26|29.46|32.07|29.27|0
1661815200000|2022-08-29 23:20:00|32.22|29.42|32.41|29.61|32.41|29.61|32.22|29.42|0
1661815500000|2022-08-29 23:25:00|32.49|29.69|32.49|29.69|32.57|29.77|32.45|29.65|0
1661815800000|2022-08-29 23:30:00|32.51|29.71|32.49|29.69|32.57|29.77|32.33|29.53|0
1661816100000|2022-08-29 23:35:00|32.53|29.73|32.6|29.8|32.68|29.88|32.49|29.69|0
1661816400000|2022-08-29 23:40:00|32.64|29.84|33.15|30.35|33.19|30.39|32.64|29.84|0
1661816700000|2022-08-29 23:45:00|33.11|30.31|33.19|30.39|33.55|30.75|33.11|30.31|0
1661817000000|2022-08-29 23:50:00|33.23|30.43|33.07|30.27|33.35|30.55|33.03|30.23|0
1661817300000|2022-08-29 23:55:00|33.11|30.31|33.27|30.47|33.47|30.67|33.11|30.31|0
1661817600000|2022-08-30 00:00:00|33.31|30.51|32.63|29.83|33.47|30.67|32.56|29.76|0
1661817900000|2022-08-30 00:05:00|32.67|29.87|32.83|30.03|33.18|30.38|32.67|29.87|0
1661818200000|2022-08-30 00:10:00|32.87|30.07|32.48|29.68|33.03|30.23|32.44|29.64|0
1661818500000|2022-08-30 00:15:00|32.51|29.71|32.01|29.21|32.87|30.07|32.01|29.21|0
1661818800000|2022-08-30 00:20:00|32.05|29.25|31.97|29.17|32.05|29.25|31.7|28.9|0
1661819100000|2022-08-30 00:25:00|31.89|29.09|31.97|29.17|32.08|29.28|31.82|29.02|0
1661819400000|2022-08-30 00:30:00|31.93|29.13|31.62|28.82|32.08|29.28|31.55|28.75|0
1661819700000|2022-08-30 00:35:00|31.58|28.78|31.2|28.4|31.58|28.78|31.05|28.25|0
1661820000000|2022-08-30 00:40:00|31.17|28.37|31.47|28.67|31.52|28.72|31.13|28.33|0
1661820300000|2022-08-30 00:45:00|31.5|28.7|31.81|29.01|31.96|29.16|31.47|28.67|0
1661820600000|2022-08-30 00:50:00|31.85|29.05|32.04|29.24|32.11|29.31|31.81|29.01|0
1661820900000|2022-08-30 00:55:00|32.08|29.28|32.11|29.31|32.19|29.39|31.92|29.12|0
1661821200000|2022-08-30 01:00:00|32.07|29.27|32.07|29.27|32.17|29.37|32|29.2|0
1661821500000|2022-08-30 01:05:00|32.11|29.31|32.61|29.81|32.61|29.81|32.11|29.31|0
1661821800000|2022-08-30 01:10:00|32.58|29.78|32.61|29.81|32.73|29.93|32.46|29.66|0
1661822100000|2022-08-30 01:15:00|32.63|29.83|32.93|30.13|33|30.2|32.57|29.77|0
1661822400000|2022-08-30 01:20:00|32.94|30.14|33.08|30.28|33.24|30.44|32.93|30.13|0
1661822700000|2022-08-30 01:25:00|33.12|30.32|32.96|30.16|33.16|30.36|32.8|30|0
1661823000000|2022-08-30 01:30:00|32.88|30.08|32.69|29.89|32.92|30.12|32.53|29.73|0
1661823300000|2022-08-30 01:35:00|32.66|29.86|32.64|29.84|32.84|30.04|32.64|29.84|0
1661823600000|2022-08-30 01:40:00|32.68|29.88|32.22|29.42|32.72|29.92|32.1|29.3|0
1661823900000|2022-08-30 01:45:00|32.2|29.4|31.83|29.03|32.25|29.45|31.83|29.03|0
1661824200000|2022-08-30 01:50:00|31.87|29.07|31.71|28.91|31.87|29.07|31.37|28.57|0
1661824500000|2022-08-30 01:55:00|31.75|28.95|31.63|28.83|31.87|29.07|31.56|28.76|0
1661824800000|2022-08-30 02:00:00|31.6|28.8|31.23|28.43|31.71|28.91|31.14|28.34|0
1661825100000|2022-08-30 02:05:00|31.22|28.42|31.52|28.72|31.56|28.76|31.18|28.38|0
1661825400000|2022-08-30 02:10:00|31.54|28.74|31.59|28.79|31.75|28.95|31.44|28.64|0
1661825700000|2022-08-30 02:15:00|31.55|28.75|31.67|28.87|31.67|28.87|31.06|28.26|0
1661826000000|2022-08-30 02:20:00|31.7|28.9|32.01|29.21|32.01|29.21|31.63|28.83|0
1661826300000|2022-08-30 02:25:00|31.97|29.17|31.89|29.09|32.01|29.21|31.74|28.94|0
1661826600000|2022-08-30 02:30:00|31.87|29.07|31.89|29.09|31.97|29.17|31.66|28.86|0
1661826900000|2022-08-30 02:35:00|31.93|29.13|32.14|29.34|32.2|29.4|31.85|29.05|0
1661827200000|2022-08-30 02:40:00|32.2|29.4|32.08|29.28|32.28|29.48|32|29.2|0
1661827500000|2022-08-30 02:45:00|31.98|29.18|32.27|29.47|32.27|29.47|31.89|29.09|0
1661827800000|2022-08-30 02:50:00|32.31|29.51|32.43|29.63|32.51|29.71|32.19|29.39|0
1661828100000|2022-08-30 02:55:00|32.47|29.67|32.43|29.63|32.54|29.74|32.31|29.51|0
1661828400000|2022-08-30 03:00:00|32.39|29.59|32.35|29.55|32.39|29.59|32.27|29.47|0
1661828700000|2022-08-30 03:05:00|32.31|29.51|32.23|29.43|32.31|29.51|32.11|29.31|0
1661829000000|2022-08-30 03:10:00|32.19|29.39|32.07|29.27|32.27|29.47|32.07|29.27|0
1661829300000|2022-08-30 03:15:00|32.03|29.23|32.03|29.23|32.23|29.43|31.96|29.16|0
1661829600000|2022-08-30 03:20:00|32.07|29.27|32.46|29.66|32.53|29.73|32.07|29.27|0
1661829900000|2022-08-30 03:25:00|32.5|29.7|32.57|29.77|32.57|29.77|32.38|29.58|0
1661830200000|2022-08-30 03:30:00|32.61|29.81|32.45|29.65|32.63|29.83|32.42|29.62|0
1661830500000|2022-08-30 03:35:00|32.47|29.67|32.63|29.83|32.84|30.04|32.47|29.67|0
1661830800000|2022-08-30 03:40:00|32.65|29.85|33|30.2|33.16|30.36|32.65|29.85|0
1661831100000|2022-08-30 03:45:00|33.04|30.24|32.96|30.16|33.08|30.28|32.92|30.12|0
1661831400000|2022-08-30 03:50:00|32.92|30.12|33.07|30.27|33.07|30.27|32.84|30.04|0
1661831700000|2022-08-30 03:55:00|33.11|30.31|33.19|30.39|33.19|30.39|33|30.2|0
1661832000000|2022-08-30 04:00:00|33.15|30.35|33.15|30.35|33.25|30.45|33.07|30.27|0
1661832300000|2022-08-30 04:05:00|33.11|30.31|33.05|30.25|33.11|30.31|33.03|30.23|0
1661832600000|2022-08-30 04:10:00|33.03|30.23|33.11|30.31|33.19|30.39|33.01|30.21|0
1661832900000|2022-08-30 04:15:00|33.07|30.27|33.62|30.82|33.62|30.82|33.03|30.23|0
1661833200000|2022-08-30 04:20:00|33.58|30.78|33.7|30.9|34.03|31.23|33.58|30.78|0
1661833500000|2022-08-30 04:25:00|33.74|30.94|33.86|31.06|33.86|31.06|33.7|30.9|0
1661833800000|2022-08-30 04:30:00|33.82|31.02|34.12|31.32|34.16|31.36|33.82|31.02|0
1661834100000|2022-08-30 04:35:00|34.1|31.3|34.35|31.55|34.35|31.55|33.94|31.14|0
1661834400000|2022-08-30 04:40:00|34.3|31.5|33.98|31.18|34.34|31.54|33.98|31.18|0
1661834700000|2022-08-30 04:45:00|34|31.2|34.02|31.22|34.14|31.34|33.98|31.18|0
1661835000000|2022-08-30 04:50:00|34|31.2|33.73|30.93|34|31.2|33.73|30.93|0
1661835300000|2022-08-30 04:55:00|33.71|30.91|33.81|31.01|33.85|31.05|33.67|30.87|0
1661835600000|2022-08-30 05:00:00|33.85|31.05|33.49|30.69|33.89|31.09|33.49|30.69|0
1661835900000|2022-08-30 05:05:00|33.53|30.73|33.77|30.97|33.77|30.97|33.49|30.69|0
1661836200000|2022-08-30 05:10:00|33.79|30.99|33.97|31.17|33.97|31.17|33.61|30.81|0
1661836500000|2022-08-30 05:15:00|34.01|31.21|33.69|30.89|34.01|31.21|33.57|30.77|0
1661836800000|2022-08-30 05:20:00|33.65|30.85|33.64|30.84|33.81|31.01|33.44|30.64|0
1661837100000|2022-08-30 05:25:00|33.6|30.8|33.3|30.5|33.6|30.8|33.24|30.44|0
1661837400000|2022-08-30 05:30:00|33.28|30.48|33.5|30.7|33.52|30.72|33.24|30.44|0
1661837700000|2022-08-30 05:35:00|33.48|30.68|33.52|30.72|33.6|30.8|33.36|30.56|0
1661838000000|2022-08-30 05:40:00|33.56|30.76|33.44|30.64|33.68|30.88|33.32|30.52|0
1661838300000|2022-08-30 05:45:00|33.48|30.68|33.28|30.48|33.48|30.68|33.28|30.48|0
1661838600000|2022-08-30 05:50:00|33.26|30.46|33.33|30.53|33.36|30.56|33.08|30.28|0
1661838900000|2022-08-30 05:55:00|33.36|30.56|33.67|30.87|33.71|30.91|33.36|30.56|0
1661839200000|2022-08-30 06:00:00|33.65|30.85|33.39|30.59|33.83|31.03|33.23|30.43|0
1661839500000|2022-08-30 06:05:00|33.35|30.55|33.17|30.37|33.59|30.79|33.15|30.35|0
1661839800000|2022-08-30 06:10:00|33.23|30.43|33.21|30.41|33.39|30.59|32.97|30.17|0
1661840100000|2022-08-30 06:15:00|33.19|30.39|33.15|30.35|33.31|30.51|32.79|29.99|0
1661840400000|2022-08-30 06:20:00|33.19|30.39|33.71|30.91|33.71|30.91|33.09|30.29|0
1661840700000|2022-08-30 06:25:00|33.68|30.88|33.54|30.74|33.68|30.88|33.38|30.58|0
1661841000000|2022-08-30 06:30:00|33.5|30.7|33.22|30.42|33.66|30.86|33.22|30.42|0
1661841300000|2022-08-30 06:35:00|33.18|30.38|33.14|30.34|33.3|30.5|32.91|30.11|0
1661841600000|2022-08-30 06:40:00|33.18|30.38|33.74|30.94|33.9|31.1|33.14|30.34|0
1661841900000|2022-08-30 06:45:00|33.7|30.9|33.42|30.62|33.86|31.06|33.34|30.54|0
1661842200000|2022-08-30 06:50:00|33.46|30.66|33.36|30.56|33.46|30.66|33.02|30.22|0
1661842500000|2022-08-30 06:55:00|33.42|30.62|33.73|30.93|33.98|31.18|33.42|30.62|0
1661842800000|2022-08-30 07:00:00|33.61|30.81|33.73|30.93|33.94|31.14|33.33|30.53|0
1661843100000|2022-08-30 07:05:00|33.47|31.07|33.98|31.58|34.18|31.78|33.05|30.65|0
1661843400000|2022-08-30 07:10:00|34.06|31.66|34.14|31.74|34.26|31.86|33.73|31.33|0
1661843700000|2022-08-30 07:15:00|34.18|31.78|34.77|32.37|35|32.6|33.97|31.57|0
1661844000000|2022-08-30 07:20:00|34.85|32.45|34.73|32.33|34.92|32.52|34.5|32.1|0
1661844300000|2022-08-30 07:25:00|34.75|32.35|34.64|32.24|34.87|32.47|34.38|31.98|0
1661844600000|2022-08-30 07:30:00|34.58|32.18|35.45|33.05|35.5|33.1|34.5|32.1|0
1661844900000|2022-08-30 07:35:00|35.58|33.18|35.54|33.14|35.73|33.33|35.29|32.89|0
1661845200000|2022-08-30 07:40:00|35.49|33.09|35.96|33.56|35.96|33.56|35.41|33.01|0
1661845500000|2022-08-30 07:45:00|36|33.6|36.34|33.94|36.34|33.94|35.58|33.18|0
1661845800000|2022-08-30 07:50:00|36.3|33.9|36|33.6|36.55|34.15|36|33.6|0
1661846100000|2022-08-30 07:55:00|36.04|33.64|35.66|33.26|36.04|33.64|35.49|33.09|0
1661846400000|2022-08-30 08:00:00|35.59|33.19|37.37|34.97|37.77|35.37|35.59|33.19|0
1661846700000|2022-08-30 08:05:00|37.31|34.91|37.7|35.3|37.81|35.41|37.29|34.89|0
1661847000000|2022-08-30 08:10:00|37.72|35.32|34.87|32.47|37.85|35.45|33.64|31.24|0
1661847300000|2022-08-30 08:15:00|34.91|32.51|36.05|33.65|36.05|33.65|34.91|32.51|0
1661847600000|2022-08-30 08:20:00|36.07|33.67|35.24|32.84|36.07|33.67|35.24|32.84|0
1661847900000|2022-08-30 08:25:00|35.2|32.8|35.58|33.18|35.66|33.26|35.2|32.8|0
1661848200000|2022-08-30 08:30:00|35.66|33.26|34.98|32.58|35.66|33.26|34.94|32.54|0
1661848500000|2022-08-30 08:35:00|35.03|32.63|34.9|32.5|35.07|32.67|34.82|32.42|0
1661848800000|2022-08-30 08:40:00|34.86|32.46|34.81|32.41|34.9|32.5|34.69|32.29|0
1661849100000|2022-08-30 08:45:00|34.77|32.37|34.77|32.37|34.94|32.54|34.69|32.29|0
1661849400000|2022-08-30 08:50:00|34.73|32.33|34.77|32.37|35.06|32.66|34.69|32.29|0
1661849700000|2022-08-30 08:55:00|34.85|32.45|34.68|32.28|34.89|32.49|34.6|32.2|0
1661850000000|2022-08-30 09:00:00|34.72|32.32|34.39|31.99|34.87|32.47|34.3|31.9|0
1661850300000|2022-08-30 09:05:00|34.43|32.03|34.18|31.78|34.43|32.03|34.18|31.78|0
1661850600000|2022-08-30 09:10:00|34.22|31.82|34.22|31.82|34.34|31.94|34.1|31.7|0
1661850900000|2022-08-30 09:15:00|34.26|31.86|33.97|31.57|34.34|31.94|33.81|31.41|0
1661851200000|2022-08-30 09:20:00|33.93|31.53|34.42|32.02|34.51|32.11|33.89|31.49|0
1661851500000|2022-08-30 09:25:00|34.46|32.06|34.4|32|34.55|32.15|34.23|31.83|0
1661851800000|2022-08-30 09:30:00|34.42|32.02|35.22|32.82|35.3|32.9|34.34|31.94|0
1661852100000|2022-08-30 09:35:00|35.26|32.86|35.22|32.82|35.34|32.94|35.09|32.69|0
1661852400000|2022-08-30 09:40:00|35.24|32.84|35.04|32.64|35.26|32.86|34.96|32.56|0
1661852700000|2022-08-30 09:45:00|35.02|32.62|34.71|32.31|35.04|32.64|34.58|32.18|0
1661853000000|2022-08-30 09:50:00|34.69|32.29|35.13|32.73|35.13|32.73|34.62|32.22|0
1661853300000|2022-08-30 09:55:00|35.17|32.77|34.96|32.56|35.19|32.79|34.87|32.47|0
1661853600000|2022-08-30 10:00:00|34.91|32.51|34.91|32.51|35.04|32.64|34.66|32.26|0
1661853900000|2022-08-30 10:05:00|34.87|32.47|35.5|33.1|35.63|33.23|34.87|32.47|0
1661854200000|2022-08-30 10:10:00|35.46|33.06|35.25|32.85|35.59|33.19|35.08|32.68|0
1661854500000|2022-08-30 10:15:00|35.2|32.8|34.87|32.47|35.2|32.8|34.82|32.42|0
1661854800000|2022-08-30 10:20:00|34.91|32.51|34.74|32.34|35.08|32.68|34.7|32.3|0
1661855100000|2022-08-30 10:25:00|34.7|32.3|35.03|32.63|35.03|32.63|34.7|32.3|0
1661855400000|2022-08-30 10:30:00|35.07|32.67|35.11|32.71|35.24|32.84|34.88|32.48|0
1661855700000|2022-08-30 10:35:00|35.07|32.67|34.77|32.37|35.11|32.71|34.73|32.33|0
1661856000000|2022-08-30 10:40:00|34.75|32.35|34.69|32.29|34.82|32.42|34.65|32.25|0
1661856300000|2022-08-30 10:45:00|34.73|32.33|34.56|32.16|34.73|32.33|34.48|32.08|0
1661856600000|2022-08-30 10:50:00|34.6|32.2|34.69|32.29|34.77|32.37|34.48|32.08|0
1661856900000|2022-08-30 10:55:00|34.64|32.24|34.27|31.87|34.73|32.33|34.23|31.83|0
1661857200000|2022-08-30 11:00:00|34.31|31.91|34.7|32.3|34.73|32.33|34.23|31.83|0
1661857500000|2022-08-30 11:05:00|34.68|32.28|34.31|31.91|34.77|32.37|34.27|31.87|0
1661857800000|2022-08-30 11:10:00|34.33|31.93|34.35|31.95|34.51|32.11|34.1|31.7|0
1661858100000|2022-08-30 11:15:00|34.32|31.92|34.51|32.11|34.6|32.2|34.3|31.9|0
1661858400000|2022-08-30 11:20:00|34.55|32.15|34.09|31.69|34.55|32.15|34.05|31.65|0
1661858700000|2022-08-30 11:25:00|34.05|31.65|34.09|31.69|34.15|31.75|33.76|31.36|0
1661859000000|2022-08-30 11:30:00|34.05|31.65|34.09|31.69|34.24|31.84|33.97|31.57|0
1661859300000|2022-08-30 11:35:00|34.05|31.65|33.84|31.44|34.22|31.82|33.84|31.44|0
1661859600000|2022-08-30 11:40:00|33.88|31.48|34.09|31.69|34.09|31.69|33.84|31.44|0
1661859900000|2022-08-30 11:45:00|34.13|31.73|34.05|31.65|34.42|32.02|33.96|31.56|0
1661860200000|2022-08-30 11:50:00|34|31.6|33.39|30.99|34|31.6|33.23|30.83|0
1661860500000|2022-08-30 11:55:00|33.37|30.97|33.39|30.99|33.45|31.05|33.07|30.67|0
1661860800000|2022-08-30 12:00:00|33.51|31.11|34.08|31.68|34.08|31.68|33.39|30.99|0
1661861100000|2022-08-30 12:05:00|34.12|31.72|33.59|31.19|34.17|31.77|33.59|31.19|0
1661861400000|2022-08-30 12:10:00|33.55|31.15|33.79|31.39|33.91|31.51|33.51|31.11|0
1661861700000|2022-08-30 12:15:00|33.83|31.43|33.34|30.94|34.04|31.64|33.3|30.9|0
1661862000000|2022-08-30 12:20:00|33.38|30.98|32.9|30.5|33.38|30.98|32.74|30.34|0
1661862300000|2022-08-30 12:25:00|32.94|30.54|32.65|30.25|33.02|30.62|32.42|30.02|0
1661862600000|2022-08-30 12:30:00|32.61|30.21|31.63|29.23|32.61|30.21|31.59|29.19|0
1661862900000|2022-08-30 12:35:00|31.67|29.27|32.17|29.77|32.29|29.89|31.63|29.23|0
1661863200000|2022-08-30 12:40:00|32.14|29.74|32.09|29.69|32.41|30.01|31.63|29.23|0
1661863500000|2022-08-30 12:45:00|32.13|29.73|31.9|29.5|32.45|30.05|31.86|29.46|0
1661863800000|2022-08-30 12:50:00|31.86|29.46|33.63|31.23|33.63|31.23|31.44|29.04|0
1661864100000|2022-08-30 12:55:00|33.69|31.29|34.01|31.61|34.67|32.27|33.51|31.11|0
1661864400000|2022-08-30 13:00:00|33.97|31.57|34.18|31.78|34.46|32.06|33.85|31.45|0
1661864700000|2022-08-30 13:05:00|34.22|31.82|33.73|31.33|34.26|31.86|33.57|31.17|0
1661865000000|2022-08-30 13:10:00|33.81|31.41|34.17|31.77|34.25|31.85|33.61|31.21|0
1661865300000|2022-08-30 13:15:00|34.21|31.81|33.52|31.12|34.21|31.81|33.41|31.01|0
1661865600000|2022-08-30 13:20:00|33.48|31.08|34.07|31.67|34.07|31.67|33.4|31|0
1661865900000|2022-08-30 13:25:00|33.93|31.53|33.64|31.24|34.09|31.69|33.52|31.12|0
1661866200000|2022-08-30 13:30:00|33.84|31.44|33.65|31.25|34.13|31.73|32.53|30.13|0
1661866500000|2022-08-30 13:35:00|33.77|31.37|33.21|30.81|34.09|31.69|32.57|30.17|0
1661866800000|2022-08-30 13:40:00|33.17|30.77|31.53|29.13|33.28|30.88|31.42|29.02|0
1661867100000|2022-08-30 13:45:00|31.49|29.09|32.04|29.16|32.15|29.44|30.7|28.02|0
1661867400000|2022-08-30 13:50:00|31.96|29.08|30.9|28.02|31.96|29.08|30.86|27.98|0
1661867700000|2022-08-30 13:55:00|30.97|28.09|30.73|27.85|31.31|28.43|30.38|27.5|0
1661868000000|2022-08-30 14:00:00|30.6|27.72|31.03|28.15|31.61|28.73|30.45|27.57|0
1661868300000|2022-08-30 14:05:00|31.07|28.19|29.39|26.51|31.07|28.19|28.82|25.94|0
1661868600000|2022-08-30 14:10:00|29.31|26.43|30.49|27.61|30.49|27.61|28.68|25.8|0
1661868900000|2022-08-30 14:15:00|30.46|27.58|29.91|27.03|30.46|27.58|29.44|26.56|0
1661869200000|2022-08-30 14:20:00|29.94|27.06|29.05|26.17|30.2|27.32|28.84|25.96|0
1661869500000|2022-08-30 14:25:00|29.09|26.21|29.58|26.7|30.01|27.13|28.98|26.1|0
1661869800000|2022-08-30 14:30:00|29.44|26.56|27.68|24.8|29.72|26.84|27.11|24.23|0
1661870100000|2022-08-30 14:35:00|27.65|24.77|28.28|25.4|28.49|25.61|27.21|24.33|0
1661870400000|2022-08-30 14:40:00|28.35|25.47|27.57|24.69|28.35|25.47|27.41|24.53|0
1661870700000|2022-08-30 14:45:00|27.61|24.73|27|24.12|27.63|24.75|26.48|23.6|0
1661871000000|2022-08-30 14:50:00|27.07|24.19|27.23|24.35|28.13|25.25|26.81|23.93|0
1661871300000|2022-08-30 14:55:00|27.19|24.31|28.16|25.28|28.16|25.28|27.09|24.21|0
1661871600000|2022-08-30 15:00:00|28.54|25.66|27.97|25.09|29.19|26.31|27.29|24.41|0
1661871900000|2022-08-30 15:05:00|27.93|25.05|28.07|25.19|28.82|25.94|27.69|24.81|0
1661872200000|2022-08-30 15:10:00|28|25.12|27.42|24.54|28.1|25.22|26.99|24.11|0
1661872500000|2022-08-30 15:15:00|27.36|24.48|28.8|25.92|28.84|25.96|27.04|24.16|0
1661872800000|2022-08-30 15:20:00|28.77|25.89|28.19|25.31|28.87|25.99|27.78|24.9|0
1661873100000|2022-08-30 15:25:00|28.16|25.28|27.43|24.55|28.25|25.37|26.8|23.92|0
1661873400000|2022-08-30 15:30:00|27.47|24.59|28.49|25.61|28.63|25.75|27.03|24.15|0
1661873700000|2022-08-30 15:35:00|28.42|25.54|27.4|24.52|28.52|25.64|27.23|24.35|0
1661874000000|2022-08-30 15:40:00|27.23|24.35|27.63|24.75|27.87|24.99|26.86|23.98|0
1661874300000|2022-08-30 15:45:00|27.43|24.55|26.67|23.79|27.43|24.55|26.6|23.72|0
1661874600000|2022-08-30 15:50:00|26.76|23.88|27.63|24.75|27.8|24.92|26.57|23.69|0
1661874900000|2022-08-30 15:55:00|27.56|24.68|27.39|24.51|28.04|25.16|27.34|24.46|0
1661875200000|2022-08-30 16:00:00|27.43|24.55|27.69|24.81|28.27|25.39|27.19|24.31|0
1661875500000|2022-08-30 16:05:00|27.73|24.85|27.2|24.32|28.42|25.54|27.06|24.18|0
1661875800000|2022-08-30 16:10:00|27.13|24.25|27.64|24.76|27.67|24.79|26.7|23.82|0
1661876100000|2022-08-30 16:15:00|27.6|24.72|27.33|24.45|28.42|25.54|27.13|24.25|0
1661876400000|2022-08-30 16:20:00|27.16|24.28|27.16|24.28|27.36|24.48|26.83|23.95|0
1661876700000|2022-08-30 16:25:00|27.13|24.25|27.09|24.21|27.13|24.25|26.53|23.65|0
1661877000000|2022-08-30 16:30:00|27.06|24.18|25.91|23.03|27.13|24.25|25.91|23.03|0
1661877300000|2022-08-30 16:35:00|25.88|23|26.56|23.68|26.63|23.75|25.88|23|0
1661877600000|2022-08-30 16:40:00|26.53|23.65|27.16|24.28|27.16|24.28|25.98|23.1|0
1661877900000|2022-08-30 16:45:00|27.09|24.21|27.29|24.41|27.42|24.54|26.73|23.85|0
1661878200000|2022-08-30 16:50:00|27.36|24.48|27.69|24.81|27.82|24.94|27.26|24.38|0
1661878500000|2022-08-30 16:55:00|27.76|24.88|27.45|24.57|27.96|25.08|27.45|24.57|0
1661878800000|2022-08-30 17:00:00|27.42|24.54|27.49|24.61|27.79|24.91|27.25|24.37|0
1661879100000|2022-08-30 17:05:00|27.52|24.64|27.09|24.21|27.92|25.04|26.96|24.08|0
1661879400000|2022-08-30 17:10:00|26.99|24.11|26.11|23.23|27.22|24.34|26.11|23.23|0
1661879700000|2022-08-30 17:15:00|26.14|23.26|26.48|23.6|27.03|24.15|25.96|23.08|0
1661880000000|2022-08-30 17:20:00|26.51|23.63|26.28|23.4|26.64|23.76|26.12|23.24|0
1661880300000|2022-08-30 17:25:00|26.25|23.37|26.8|23.92|26.83|23.95|26.19|23.31|0
1661880600000|2022-08-30 17:30:00|26.9|24.02|26.83|23.95|27.39|24.51|26.64|23.76|0
1661880900000|2022-08-30 17:35:00|26.86|23.98|26.67|23.79|26.99|24.11|26.28|23.4|0
1661881200000|2022-08-30 17:40:00|26.63|23.75|25.61|22.73|26.83|23.95|25.58|22.7|0
1661881500000|2022-08-30 17:45:00|25.55|22.67|26.96|24.08|26.99|24.11|25.42|22.54|0
1661881800000|2022-08-30 17:50:00|26.86|23.98|27.42|24.54|27.7|24.82|26.73|23.85|0
1661882100000|2022-08-30 17:55:00|27.45|24.57|27.18|24.3|27.68|24.8|27.08|24.2|0
1661882400000|2022-08-30 18:00:00|27.22|24.34|27.71|24.83|27.81|24.93|26.72|23.84|0
1661882700000|2022-08-30 18:05:00|27.68|24.8|26.15|23.27|27.94|25.06|26.09|23.21|0
1661883000000|2022-08-30 18:10:00|26.18|23.3|26.41|23.53|26.77|23.89|26.09|23.21|0
1661883300000|2022-08-30 18:15:00|26.47|23.59|26.25|23.37|26.77|23.89|26.21|23.33|0
1661883600000|2022-08-30 18:20:00|26.28|23.4|26.28|23.4|26.57|23.69|25.83|22.95|0
1661883900000|2022-08-30 18:25:00|26.41|23.53|25.51|22.63|26.41|23.53|25.38|22.5|0
1661884200000|2022-08-30 18:30:00|25.35|22.47|26.31|23.43|26.53|23.65|25.35|22.47|0
1661884500000|2022-08-30 18:35:00|26.32|23.44|26.3|23.42|26.4|23.52|25.7|22.82|0
1661884800000|2022-08-30 18:40:00|26.37|23.49|25.92|23.04|26.47|23.59|25.66|22.78|0
1661885100000|2022-08-30 18:45:00|25.86|22.98|26.21|23.33|26.28|23.4|25.86|22.98|0
1661885400000|2022-08-30 18:50:00|26.24|23.36|26.11|23.23|26.4|23.52|25.86|22.98|0
1661885700000|2022-08-30 18:55:00|26.21|23.33|26.3|23.42|26.73|23.85|25.7|22.82|0
1661886000000|2022-08-30 19:00:00|26.18|23.3|27.05|24.17|27.86|24.98|26.14|23.26|0
1661886300000|2022-08-30 19:05:00|27.12|24.24|28.23|25.35|28.23|25.35|27.02|24.14|0
1661886600000|2022-08-30 19:10:00|28.26|25.38|28.5|25.62|29.06|26.18|28.16|25.28|0
1661886900000|2022-08-30 19:15:00|28.57|25.69|28.4|25.52|28.81|25.93|27.85|24.97|0
1661887200000|2022-08-30 19:20:00|28.36|25.48|27.5|24.62|28.43|25.55|26.7|23.82|0
1661887500000|2022-08-30 19:25:00|27.47|24.59|26.59|24.19|27.5|24.62|26.43|24.03|0
1661887800000|2022-08-30 19:30:00|26.63|24.23|25.68|23.28|26.63|24.23|25.23|22.83|0
1661888100000|2022-08-30 19:35:00|25.81|23.41|26.16|23.76|26.26|23.86|25.68|23.28|0
1661888400000|2022-08-30 19:40:00|26.1|23.7|26.46|24.06|27.02|24.62|26.1|23.7|0
1661888700000|2022-08-30 19:45:00|26.42|24.02|25.13|22.74|26.52|24.12|24.8|22.44|0
1661889000000|2022-08-30 19:50:00|25.33|22.93|25.27|22.87|26.11|23.71|24.84|22.48|0
1661889300000|2022-08-30 19:55:00|25.43|23.03|26.2|23.8|26.69|24.29|25.27|22.87|0
1661889600000|2022-08-30 20:00:00|26.3|23.9|26.26|23.86|26.73|24.33|26.17|23.77|0
1661889900000|2022-08-30 20:05:00|26.23|23.83|26.2|23.8|26.36|23.96|26.13|23.73|0
1661890200000|2022-08-30 20:10:00|26.16|23.76|26.69|24.29|27.02|24.62|26.16|23.76|0
1661890500000|2022-08-30 20:15:00|26.59|24.06|26.45|23.93|26.69|24.15|26.42|23.9|0
1661890800000|2022-08-30 20:20:00|26.48|23.96|26.35|23.84|26.48|23.96|26.31|23.81|0
1661891100000|2022-08-30 20:25:00|26.33|23.82|26.55|24.02|26.59|24.05|26.33|23.82|0
1661891400000|2022-08-30 20:30:00|26.59|24.05|26.76|24.21|26.76|24.21|26.55|24.02|0
1661891700000|2022-08-30 20:35:00|26.72|24.18|26.55|24.02|26.76|24.21|26.55|24.02|0
1661892000000|2022-08-30 20:40:00|26.58|24.05|25.97|23.5|26.63|24.09|25.66|23.22|0
1661892300000|2022-08-30 20:45:00|25.99|23.51|25.89|23.42|26.18|23.68|25.8|23.34|0
1661892600000|2022-08-30 20:50:00|25.9|23.44|25.88|23.42|25.9|23.44|25.6|23.16|0
1661892900000|2022-08-30 20:55:00|25.9|23.43|25.92|23.45|26|23.53|25.83|23.37|0
1661893200000|2022-08-30 21:00:00|25.87|23.41|25.83|23.37|25.9|23.43|25.83|23.37|0
1661893500000|2022-08-30 21:05:00|25.84|23.38|25.74|23.29|25.88|23.42|25.74|23.29|0
1661893800000|2022-08-30 21:10:00|25.75|23.3|25.72|23.27|25.75|23.3|25.72|23.27|0
1661894100000|2022-08-30 21:15:00|25.77|23.32|25.79|23.33|25.81|23.35|25.77|23.32|0
1661894400000|2022-08-30 21:20:00|25.77|23.31|25.78|23.32|25.79|23.34|25.73|23.28|0
1661894700000|2022-08-30 21:25:00|25.77|23.35|25.81|23.36|25.82|23.36|25.77|23.35|0
1661895000000|2022-08-30 21:30:00|25.75|23.3|25.74|23.29|25.77|23.31|25.73|23.28|0
1661895300000|2022-08-30 21:35:00|25.73|23.28|25.72|23.27|25.75|23.29|25.72|23.27|0
1661895600000|2022-08-30 21:40:00|25.73|23.28|25.78|23.32|25.78|23.33|25.73|23.28|0
1661895900000|2022-08-30 21:45:00|25.79|23.33|25.75|23.3|25.8|23.34|25.74|23.29|0
1661896200000|2022-08-30 21:50:00|25.76|23.31|25.75|23.3|25.76|23.31|25.72|23.27|0
1661896500000|2022-08-30 21:55:00|25.79|23.34|25.82|23.36|25.82|23.36|25.76|23.3|0
1661896800000|2022-08-30 22:00:00|26|23.53|25.75|23.29|26.14|23.65|25.68|23.23|0
1661897100000|2022-08-30 22:05:00|25.78|23.32|25.64|23.2|25.83|23.37|25.54|23.11|0
1661897400000|2022-08-30 22:10:00|25.68|23.23|25.71|23.26|25.91|23.45|25.68|23.23|0
1661897700000|2022-08-30 22:15:00|25.68|23.23|25.69|23.24|25.74|23.29|25.47|23.05|0
1661898000000|2022-08-30 22:20:00|25.71|23.26|25.61|23.17|25.71|23.26|25.51|23.08|0
1661898300000|2022-08-30 22:25:00|25.57|23.14|25.54|23.1|25.67|23.23|25.5|23.07|0
1661898600000|2022-08-30 22:30:00|25.55|23.12|25.81|23.35|25.91|23.44|25.55|23.12|0
1661898900000|2022-08-30 22:35:00|25.84|23.38|25.97|23.5|26.01|23.53|25.67|23.22|0
1661899200000|2022-08-30 22:40:00|25.94|23.47|26.11|23.62|26.11|23.62|25.94|23.47|0
1661899500000|2022-08-30 22:45:00|26.07|23.59|26.11|23.62|26.18|23.68|25.97|23.5|0
1661899800000|2022-08-30 22:50:00|26.14|23.65|26.11|23.62|26.31|23.81|26.11|23.62|0
1661900100000|2022-08-30 22:55:00|26.09|23.6|26.17|23.68|26.24|23.74|26|23.53|0
1661900400000|2022-08-30 23:00:00|26.14|23.65|26.1|23.62|26.28|23.77|26.1|23.62|0
1661900700000|2022-08-30 23:05:00|26.14|23.65|26.03|23.55|26.14|23.65|26|23.52|0
1661901000000|2022-08-30 23:10:00|26.05|23.57|25.76|23.31|26.14|23.65|25.66|23.22|0
1661901300000|2022-08-30 23:15:00|25.78|23.32|25.76|23.31|25.9|23.43|25.73|23.28|0
1661901600000|2022-08-30 23:20:00|25.72|23.27|25.76|23.3|25.79|23.34|25.69|23.24|0
1661901900000|2022-08-30 23:25:00|25.79|23.33|25.77|23.32|25.82|23.36|25.62|23.18|0
1661902200000|2022-08-30 23:30:00|25.79|23.33|25.48|23.06|25.79|23.33|25.32|22.91|0
1661902500000|2022-08-30 23:35:00|25.42|23|25.53|23.1|25.65|23.21|25.38|22.97|0
1661902800000|2022-08-30 23:40:00|25.52|23.09|25.65|23.21|25.72|23.27|25.52|23.09|0
1661903100000|2022-08-30 23:45:00|25.68|23.24|25.41|22.99|25.68|23.24|25.34|22.93|0
1661903400000|2022-08-30 23:50:00|25.44|23.02|25.41|22.99|25.51|23.08|25.27|22.87|0
1661903700000|2022-08-30 23:55:00|25.37|22.96|25.74|23.29|25.78|23.32|25.37|22.96|0
1661904000000|2022-08-31 00:00:00|25.81|23.35|25.6|23.17|25.88|23.42|25.3|22.89|0
1661904300000|2022-08-31 00:05:00|25.57|23.14|26.25|23.75|26.25|23.75|25.45|23.03|0
1661904600000|2022-08-31 00:10:00|26.23|23.74|26.01|23.53|26.32|23.81|25.94|23.47|0
1661904900000|2022-08-31 00:15:00|26.04|23.56|25.97|23.5|26.04|23.56|25.8|23.35|0
1661905200000|2022-08-31 00:20:00|26.01|23.53|26.45|23.93|26.46|23.94|26.01|23.53|0
1661905500000|2022-08-31 00:25:00|26.43|23.91|26.43|23.91|26.57|24.04|26.29|23.79|0
1661905800000|2022-08-31 00:30:00|26.44|23.93|26.43|23.91|26.7|24.16|26.36|23.85|0
1661906100000|2022-08-31 00:35:00|26.39|23.88|26.46|23.94|26.46|23.94|26.18|23.69|0
1661906400000|2022-08-31 00:40:00|26.49|23.97|27.12|24.54|27.16|24.57|26.46|23.94|0
1661906700000|2022-08-31 00:45:00|27.09|24.51|27.16|24.57|27.33|24.73|27.05|24.48|0
1661907000000|2022-08-31 00:50:00|27.14|24.55|27.05|24.47|27.16|24.57|27.01|24.44|0
1661907300000|2022-08-31 00:55:00|27.01|24.44|27.08|24.5|27.12|24.54|26.98|24.41|0
1661907600000|2022-08-31 01:00:00|27.05|24.47|26.84|24.28|27.12|24.54|26.8|24.25|0
1661907900000|2022-08-31 01:05:00|26.8|24.25|26.94|24.37|27.01|24.44|26.69|24.15|0
1661908200000|2022-08-31 01:10:00|26.97|24.41|27.08|24.5|27.08|24.5|26.83|24.28|0
1661908500000|2022-08-31 01:15:00|27.04|24.47|27.01|24.43|27.04|24.47|26.76|24.21|0
1661908800000|2022-08-31 01:20:00|26.97|24.4|26.86|24.31|27.11|24.53|26.79|24.24|0
1661909100000|2022-08-31 01:25:00|26.88|24.32|26.97|24.4|27.07|24.5|26.86|24.31|0
1661909400000|2022-08-31 01:30:00|27|24.43|27.53|24.91|27.57|24.94|27|24.43|0
1661909700000|2022-08-31 01:35:00|27.5|24.88|27.46|24.85|27.61|24.98|27.39|24.78|0
1661910000000|2022-08-31 01:40:00|27.53|24.91|27.46|24.84|27.75|25.11|27.46|24.84|0
1661910300000|2022-08-31 01:45:00|27.5|24.88|27.32|24.71|27.5|24.88|27.25|24.65|0
1661910600000|2022-08-31 01:50:00|27.35|24.75|27.1|24.52|27.39|24.78|27.1|24.52|0
1661910900000|2022-08-31 01:55:00|27.14|24.55|27.17|24.58|27.31|24.71|27.1|24.52|0
1661911200000|2022-08-31 02:00:00|27.21|24.62|27.56|24.94|27.56|24.94|27.21|24.62|0
1661911500000|2022-08-31 02:05:00|27.54|24.92|27.45|24.84|27.6|24.97|27.35|24.74|0
1661911800000|2022-08-31 02:10:00|27.49|24.87|27.34|24.74|27.49|24.87|27.2|24.61|0
1661912100000|2022-08-31 02:15:00|27.42|24.8|27.52|24.9|27.56|24.93|27.27|24.68|0
1661912400000|2022-08-31 02:20:00|27.56|24.93|27.31|24.71|27.56|24.93|27.24|24.64|0
1661912700000|2022-08-31 02:25:00|27.27|24.67|27.45|24.83|27.52|24.9|27.23|24.64|0
1661913000000|2022-08-31 02:30:00|27.48|24.87|27.53|24.91|27.7|25.06|27.48|24.87|0
1661913300000|2022-08-31 02:35:00|27.52|24.9|27.98|25.32|28.13|25.45|27.45|24.83|0
1661913600000|2022-08-31 02:40:00|27.95|25.29|27.77|25.12|27.98|25.32|27.77|25.12|0
1661913900000|2022-08-31 02:45:00|27.8|25.15|27.84|25.18|27.93|25.27|27.76|25.12|0
1661914200000|2022-08-31 02:50:00|27.87|25.22|27.71|25.07|27.91|25.25|27.71|25.07|0
1661914500000|2022-08-31 02:55:00|27.69|25.05|27.69|25.05|27.8|25.15|27.58|24.96|0
1661914800000|2022-08-31 03:00:00|27.67|25.03|27.69|25.05|27.72|25.08|27.51|24.89|0
1661915100000|2022-08-31 03:05:00|27.72|25.08|27.72|25.08|27.8|25.15|27.65|25.02|0
1661915400000|2022-08-31 03:10:00|27.76|25.11|28.01|25.34|28.08|25.41|27.72|25.08|0
1661915700000|2022-08-31 03:15:00|27.97|25.31|27.86|25.21|28.01|25.34|27.83|25.18|0
1661916000000|2022-08-31 03:20:00|27.9|25.24|28.85|26.1|29.35|26.56|27.84|25.19|0
1661916300000|2022-08-31 03:25:00|28.92|26.17|28.89|26.13|28.92|26.17|28.59|25.87|0
1661916600000|2022-08-31 03:30:00|28.85|26.1|29.03|26.27|29.07|26.3|28.7|25.97|0
1661916900000|2022-08-31 03:35:00|29.07|26.3|29.03|26.27|29.26|26.47|28.96|26.2|0
1661917200000|2022-08-31 03:40:00|28.99|26.23|28.77|26.03|28.99|26.23|28.73|26|0
1661917500000|2022-08-31 03:45:00|28.81|26.06|28.69|25.96|28.84|26.1|28.66|25.93|0
1661917800000|2022-08-31 03:50:00|28.73|25.99|28.66|25.93|28.73|25.99|28.58|25.86|0
1661918100000|2022-08-31 03:55:00|28.62|25.89|28.76|26.03|28.76|26.03|28.58|25.86|0
1661918400000|2022-08-31 04:00:00|28.8|26.06|28.91|26.16|28.95|26.19|28.73|25.99|0
1661918700000|2022-08-31 04:05:00|28.95|26.19|28.8|26.06|28.95|26.19|28.76|26.02|0
1661919000000|2022-08-31 04:10:00|28.84|26.09|28.95|26.19|28.95|26.19|28.76|26.02|0
1661919300000|2022-08-31 04:15:00|28.98|26.22|28.94|26.19|28.98|26.22|28.94|26.19|0
1661919600000|2022-08-31 04:20:00|28.91|26.15|28.94|26.19|28.98|26.22|28.91|26.15|0
1661919900000|2022-08-31 04:25:00|28.98|26.22|28.76|26.02|28.98|26.22|28.76|26.02|0
1661920200000|2022-08-31 04:30:00|28.79|26.05|28.93|26.18|28.93|26.18|28.54|25.82|0
1661920500000|2022-08-31 04:35:00|29.01|26.25|29.34|26.55|29.74|26.94|29.01|26.25|0
1661920800000|2022-08-31 04:40:00|29.38|26.58|29.38|26.58|29.53|26.73|29.31|26.52|0
1661921100000|2022-08-31 04:45:00|29.34|26.55|29.15|26.38|29.34|26.55|29.13|26.36|0
1661921400000|2022-08-31 04:50:00|29.12|26.34|29.11|26.34|29.19|26.41|29.04|26.27|0
1661921700000|2022-08-31 04:55:00|29.08|26.31|29.08|26.31|29.15|26.37|28.96|26.21|0
1661922000000|2022-08-31 05:00:00|29.11|26.34|28.89|26.14|29.15|26.37|28.89|26.14|0
1661922300000|2022-08-31 05:05:00|28.85|26.1|29.11|26.33|29.22|26.44|28.83|26.09|0
1661922600000|2022-08-31 05:10:00|29.14|26.37|29.4|26.6|29.48|26.68|29.11|26.33|0
1661922900000|2022-08-31 05:15:00|29.44|26.64|29.4|26.6|29.55|26.75|29.33|26.54|0
1661923200000|2022-08-31 05:20:00|29.44|26.64|29.67|26.87|29.69|26.89|29.25|26.47|0
1661923500000|2022-08-31 05:25:00|29.65|26.85|29.42|26.62|29.94|27.14|29.4|26.6|0
1661923800000|2022-08-31 05:30:00|29.4|26.6|29.36|26.57|29.44|26.64|29.25|26.46|0
1661924100000|2022-08-31 05:35:00|29.34|26.55|29.27|26.48|29.34|26.55|29.21|26.43|0
1661924400000|2022-08-31 05:40:00|29.25|26.46|28.8|26.06|29.27|26.48|28.76|26.02|0
1661924700000|2022-08-31 05:45:00|28.76|26.02|28.58|25.85|28.84|26.09|28.47|25.75|0
1661925000000|2022-08-31 05:50:00|28.61|25.89|29.05|26.29|29.2|26.42|28.61|25.89|0
1661925300000|2022-08-31 05:55:00|29.09|26.32|29.42|26.62|29.42|26.62|29.01|26.25|0
1661925600000|2022-08-31 06:00:00|29.39|26.59|29.24|26.45|29.86|27.06|29.16|26.38|0
1661925900000|2022-08-31 06:05:00|29.27|26.49|29.74|26.94|29.78|26.98|29.27|26.49|0
1661926200000|2022-08-31 06:10:00|29.71|26.91|28.66|25.93|30.31|27.51|28.66|25.93|0
1661926500000|2022-08-31 06:15:00|28.5|25.78|27.8|25.15|28.54|25.82|27.8|25.15|0
1661926800000|2022-08-31 06:20:00|27.84|25.19|27.84|25.19|28.02|25.35|27.69|25.05|0
1661927100000|2022-08-31 06:25:00|27.8|25.15|27.83|25.18|27.94|25.28|27.73|25.09|0
1661927400000|2022-08-31 06:30:00|27.8|25.15|27.69|25.05|27.8|25.15|27.42|24.81|0
1661927700000|2022-08-31 06:35:00|27.63|25|27.83|25.18|27.83|25.18|27.51|24.89|0
1661928000000|2022-08-31 06:40:00|27.8|25.15|27.58|24.95|27.8|25.15|27.36|24.76|0
1661928300000|2022-08-31 06:45:00|27.61|24.98|27.79|25.15|27.94|25.28|27.58|24.95|0
1661928600000|2022-08-31 06:50:00|27.72|25.08|27.68|25.05|27.94|25.28|27.57|24.95|0
1661928900000|2022-08-31 06:55:00|27.72|25.08|27.79|25.14|27.86|25.21|27.61|24.98|0
1661929200000|2022-08-31 07:00:00|27.83|25.18|27.82|25.17|28.28|25.59|27.72|25.08|0
1661929500000|2022-08-31 07:05:00|27.73|25.33|27.32|24.92|27.89|25.49|26.98|24.58|0
1661929800000|2022-08-31 07:10:00|27.35|24.95|27.52|25.12|27.52|25.12|26.91|24.51|0
1661930100000|2022-08-31 07:15:00|27.47|25.07|27.87|25.47|27.9|25.5|27.47|25.07|0
1661930400000|2022-08-31 07:20:00|27.83|25.43|27.73|25.33|27.83|25.43|27.32|24.92|0
1661930700000|2022-08-31 07:25:00|27.76|25.36|27.18|24.78|27.76|25.36|26.98|24.58|0
1661931000000|2022-08-31 07:30:00|27.06|24.66|26.67|24.27|27.08|24.68|26.65|24.25|0
1661931300000|2022-08-31 07:35:00|26.69|24.29|26.64|24.24|26.91|24.51|26.2|23.8|0
1661931600000|2022-08-31 07:40:00|26.57|24.17|26.04|23.64|26.7|24.3|25.99|23.59|0
1661931900000|2022-08-31 07:45:00|25.97|23.57|25.73|23.33|26|23.6|25.55|23.15|0
1661932200000|2022-08-31 07:50:00|25.76|23.36|25.81|23.41|25.92|23.52|25.55|23.15|0
1661932500000|2022-08-31 07:55:00|25.77|23.37|25.75|23.35|26.23|23.83|25.72|23.32|0
1661932800000|2022-08-31 08:00:00|25.74|23.34|26.03|23.63|26.36|23.96|25.51|23.11|0
1661933100000|2022-08-31 08:05:00|26|23.6|25.61|23.21|26.07|23.67|25.57|23.17|0
1661933400000|2022-08-31 08:10:00|25.64|23.24|25.74|23.34|25.93|23.53|25.54|23.14|0
1661933700000|2022-08-31 08:15:00|25.67|23.27|26|23.6|26.06|23.66|25.44|23.04|0
1661934000000|2022-08-31 08:20:00|25.96|23.56|25.12|22.72|25.96|23.56|24.92|22.54|0
1661934300000|2022-08-31 08:25:00|25.08|22.69|26.53|24.13|26.57|24.17|24.65|22.3|0
1661934600000|2022-08-31 08:30:00|26.57|24.17|26.15|23.75|26.63|24.23|26.11|23.71|0
1661934900000|2022-08-31 08:35:00|26.14|23.74|26.58|24.18|26.66|24.26|26.04|23.64|0
1661935200000|2022-08-31 08:40:00|26.63|24.23|26.86|24.46|26.96|24.56|26.36|23.96|0
1661935500000|2022-08-31 08:45:00|26.89|24.49|27.33|24.93|27.5|25.1|26.89|24.49|0
1661935800000|2022-08-31 08:50:00|27.36|24.96|27.12|24.72|27.4|25|27.06|24.66|0
1661936100000|2022-08-31 08:55:00|27.16|24.76|26.72|24.32|27.29|24.89|26.62|24.22|0
1661936400000|2022-08-31 09:00:00|26.69|24.29|26.1|23.7|26.69|24.29|26.06|23.66|0
1661936700000|2022-08-31 09:05:00|26.05|23.65|25.87|23.47|26.24|23.84|25.77|23.37|0
1661937000000|2022-08-31 09:10:00|25.85|23.45|25.42|23.02|26|23.6|25.35|22.95|0
1661937300000|2022-08-31 09:15:00|25.45|23.05|25.74|23.34|26|23.6|25.35|22.95|0
1661937600000|2022-08-31 09:20:00|25.77|23.37|25.9|23.5|25.96|23.56|25.64|23.24|0
1661937900000|2022-08-31 09:25:00|25.85|23.45|25.41|23.01|25.93|23.53|25.38|22.98|0
1661938200000|2022-08-31 09:30:00|25.45|23.05|25.67|23.27|25.75|23.35|25.35|22.95|0
1661938500000|2022-08-31 09:35:00|25.64|23.24|25.38|22.98|25.93|23.53|25.28|22.88|0
1661938800000|2022-08-31 09:40:00|25.35|22.95|25.92|23.52|25.96|23.56|25.32|22.92|0
1661939100000|2022-08-31 09:45:00|25.96|23.56|25.54|23.14|26.05|23.65|25.28|22.88|0
1661939400000|2022-08-31 09:50:00|25.6|23.2|25.99|23.59|26.05|23.65|25.5|23.1|0
1661939700000|2022-08-31 09:55:00|25.9|23.5|25.66|23.26|25.9|23.5|25.53|23.13|0
1661940000000|2022-08-31 10:00:00|25.69|23.29|25.72|23.32|25.89|23.49|25.34|22.94|0
1661940300000|2022-08-31 10:05:00|25.63|23.23|25.82|23.42|25.92|23.52|25.59|23.19|0
1661940600000|2022-08-31 10:10:00|25.85|23.45|26.5|24.1|26.54|24.14|25.85|23.45|0
1661940900000|2022-08-31 10:15:00|26.54|24.14|26.5|24.1|26.8|24.4|26.37|23.97|0
1661941200000|2022-08-31 10:20:00|26.57|24.17|27.13|24.73|27.13|24.73|26.47|24.07|0
1661941500000|2022-08-31 10:25:00|27.1|24.7|27.03|24.63|27.27|24.87|26.93|24.53|0
1661941800000|2022-08-31 10:30:00|27.06|24.66|26.4|24|27.06|24.66|26.33|23.93|0
1661942100000|2022-08-31 10:35:00|26.43|24.03|27.26|24.86|27.3|24.9|26.4|24|0
1661942400000|2022-08-31 10:40:00|27.3|24.9|27.4|25|27.47|25.07|27.09|24.69|0
1661942700000|2022-08-31 10:45:00|27.36|24.96|27.74|25.34|27.74|25.34|27.09|24.69|0
1661943000000|2022-08-31 10:50:00|27.7|25.3|28.27|25.87|28.39|25.99|27.6|25.2|0
1661943300000|2022-08-31 10:55:00|28.32|25.92|27.43|25.03|28.32|25.92|27.43|25.03|0
1661943600000|2022-08-31 11:00:00|27.49|25.09|27.9|25.5|28.01|25.61|27.36|24.96|0
1661943900000|2022-08-31 11:05:00|27.87|25.47|27.42|25.02|27.94|25.54|27.39|24.99|0
1661944200000|2022-08-31 11:10:00|27.39|24.99|27.39|24.99|27.63|25.23|27.15|24.75|0
1661944500000|2022-08-31 11:15:00|27.35|24.95|28.11|25.71|28.14|25.74|27.19|24.79|0
1661944800000|2022-08-31 11:20:00|28.12|25.72|27.97|25.57|28.28|25.88|27.83|25.43|0
1661945100000|2022-08-31 11:25:00|28|25.6|27.52|25.12|28.07|25.67|27.45|25.05|0
1661945400000|2022-08-31 11:30:00|27.59|25.19|27.25|24.85|27.78|25.38|27.21|24.81|0
1661945700000|2022-08-31 11:35:00|27.28|24.88|26.94|24.54|27.55|25.15|26.94|24.54|0
1661946000000|2022-08-31 11:40:00|27.01|24.61|27.11|24.71|27.28|24.88|26.98|24.58|0
1661946300000|2022-08-31 11:45:00|27.14|24.74|26.87|24.47|27.18|24.78|26.78|24.38|0
1661946600000|2022-08-31 11:50:00|26.91|24.51|27.17|24.77|27.28|24.88|26.74|24.34|0
1661946900000|2022-08-31 11:55:00|27.14|24.74|27.58|25.18|27.63|25.23|27.14|24.74|0
1661947200000|2022-08-31 12:00:00|27.51|25.11|28.16|25.76|28.16|25.76|27.21|24.81|0
1661947500000|2022-08-31 12:05:00|28.2|25.8|28.06|25.66|28.37|25.97|27.89|25.49|0
1661947800000|2022-08-31 12:10:00|28.04|25.64|27.92|25.52|28.26|25.86|27.88|25.48|0
1661948100000|2022-08-31 12:15:00|27.9|25.5|28.58|26.18|28.82|26.42|27.9|25.5|0
1661948400000|2022-08-31 12:20:00|28.63|26.23|27.81|25.41|28.72|26.32|27.81|25.41|0
1661948700000|2022-08-31 12:25:00|27.85|25.45|28.16|25.76|28.29|25.89|27.74|25.34|0
1661949000000|2022-08-31 12:30:00|28.22|25.82|27.57|25.17|28.22|25.82|27.47|25.07|0
1661949300000|2022-08-31 12:35:00|27.54|25.14|27.84|25.44|28.12|25.72|27.47|25.07|0
1661949600000|2022-08-31 12:40:00|27.81|25.41|27.64|25.24|28.01|25.61|27.33|24.93|0
1661949900000|2022-08-31 12:45:00|27.74|25.34|28.43|26.03|28.43|26.03|27.53|25.13|0
1661950200000|2022-08-31 12:50:00|28.46|26.06|28.57|26.17|28.81|26.41|28.39|25.99|0
1661950500000|2022-08-31 12:55:00|28.69|26.29|28.42|26.02|28.74|26.34|28.32|25.92|0
1661950800000|2022-08-31 13:00:00|28.46|26.06|28.63|26.23|28.77|26.37|28.32|25.92|0
1661951100000|2022-08-31 13:05:00|28.67|26.27|28.84|26.44|28.91|26.51|28.46|26.06|0
1661951400000|2022-08-31 13:10:00|28.81|26.41|27.86|25.46|29.27|26.87|27.82|25.42|0
1661951700000|2022-08-31 13:15:00|27.82|25.42|27.99|25.59|28.1|25.7|27.31|24.91|0
1661952000000|2022-08-31 13:20:00|28.06|25.66|28.06|25.66|28.38|25.98|27.92|25.52|0
1661952300000|2022-08-31 13:25:00|27.92|25.52|27.3|24.9|27.96|25.56|27.27|24.87|0
1661952600000|2022-08-31 13:30:00|27.23|24.83|25.91|23.51|27.3|24.9|25.55|23.15|0
1661952900000|2022-08-31 13:35:00|25.75|23.35|26.34|23.94|26.54|24.14|25.27|22.87|0
1661953200000|2022-08-31 13:40:00|26.41|24.01|28.8|26.4|28.8|26.4|26.4|24|0
1661953500000|2022-08-31 13:45:00|28.49|26.09|28.63|26.23|29.3|26.9|27.82|25.42|0
1661953800000|2022-08-31 13:50:00|28.45|26.05|26.12|23.72|29.44|27.04|25.99|23.59|0
1661954100000|2022-08-31 13:55:00|26.06|23.66|25.63|23.23|26.73|24.33|25.54|23.14|0
1661954400000|2022-08-31 14:00:00|25.57|23.17|24.74|22.38|25.57|23.17|24.71|22.35|0
1661954700000|2022-08-31 14:05:00|24.54|22.2|24.37|22.05|25.18|22.78|24.37|22.05|0
1661955000000|2022-08-31 14:10:00|24.24|21.93|24.74|22.38|25.63|23.23|24.24|21.93|0
1661955300000|2022-08-31 14:15:00|24.67|22.32|25.65|23.25|25.87|23.47|23.56|21.31|0
1661955600000|2022-08-31 14:20:00|25.69|23.29|25.07|22.68|25.98|23.58|24.6|22.26|0
1661955900000|2022-08-31 14:25:00|25.14|22.74|24.57|22.23|25.65|23.25|24.27|21.96|0
1661956200000|2022-08-31 14:30:00|24.47|22.14|24.83|22.47|25.2|22.8|24.14|21.84|0
1661956500000|2022-08-31 14:35:00|24.73|22.38|24.11|21.81|25.42|23.02|23.98|21.7|0
1661956800000|2022-08-31 14:40:00|24.21|21.9|26.37|23.97|26.4|24|23.81|21.54|0
1661957100000|2022-08-31 14:45:00|26.33|23.93|25.65|23.25|27.12|24.72|25.3|22.9|0
1661957400000|2022-08-31 14:50:00|25.69|23.29|24.92|22.55|26.18|23.78|24.7|22.35|0
1661957700000|2022-08-31 14:55:00|24.82|22.46|24.23|21.92|24.92|22.55|24.06|21.77|0
1661958000000|2022-08-31 15:00:00|24.26|21.95|23.75|21.49|24.29|21.98|23.04|20.85|0
1661958300000|2022-08-31 15:05:00|23.72|21.46|23.43|21.2|23.82|21.55|22.68|20.52|0
1661958600000|2022-08-31 15:10:00|23.4|21.17|23.37|21.14|23.4|21.17|22.86|20.69|0
1661958900000|2022-08-31 15:15:00|23.24|21.03|23.94|21.66|23.94|21.66|22.8|20.63|0
1661959200000|2022-08-31 15:20:00|23.91|21.63|24.04|21.75|24.26|21.95|23.55|21.31|0
1661959500000|2022-08-31 15:25:00|23.97|21.69|23.68|21.43|24.46|22.13|23.52|21.28|0
1661959800000|2022-08-31 15:30:00|23.65|21.4|24.13|21.83|24.33|22.01|23.14|20.94|0
1661960100000|2022-08-31 15:35:00|24.02|21.73|24.15|21.85|25.15|22.76|23.94|21.66|0
1661960400000|2022-08-31 15:40:00|24.05|21.76|24.61|22.27|24.81|22.45|23.92|21.65|0
1661960700000|2022-08-31 15:45:00|24.68|22.33|24.85|22.48|25.18|22.79|24.61|22.27|0
1661961000000|2022-08-31 15:50:00|24.88|22.51|24.98|22.6|25.25|22.85|24.82|22.45|0
1661961300000|2022-08-31 15:55:00|25.02|22.63|25.54|23.14|25.89|23.49|25.02|22.63|0
1661961600000|2022-08-31 16:00:00|25.6|23.2|25.37|22.97|25.83|23.43|25.18|22.78|0
1661961900000|2022-08-31 16:05:00|25.41|23.01|25.04|22.66|25.47|23.07|24.68|22.33|0
1661962200000|2022-08-31 16:10:00|25.01|22.63|24.84|22.48|25.21|22.81|24.51|22.18|0
1661962500000|2022-08-31 16:15:00|24.81|22.45|25.01|22.63|25.56|23.16|24.81|22.45|0
1661962800000|2022-08-31 16:20:00|24.97|22.6|24.18|21.88|24.97|22.6|23.99|21.7|0
1661963100000|2022-08-31 16:25:00|24.15|21.85|24.34|22.03|24.44|22.11|24.05|21.76|0
1661963400000|2022-08-31 16:30:00|24.38|22.06|24.61|22.26|24.8|22.44|24.21|21.91|0
1661963700000|2022-08-31 16:35:00|24.64|22.29|24.21|21.91|24.74|22.38|23.92|21.64|0
1661964000000|2022-08-31 16:40:00|24.18|21.88|23.69|21.44|24.18|21.88|23.37|21.15|0
1661964300000|2022-08-31 16:45:00|23.6|21.35|24.08|21.78|24.21|21.9|23.6|21.35|0
1661964600000|2022-08-31 16:50:00|24.05|21.76|23.66|21.4|24.11|21.81|23.47|21.23|0
1661964900000|2022-08-31 16:55:00|23.56|21.32|23.85|21.58|23.85|21.58|23.31|21.09|0
1661965200000|2022-08-31 17:00:00|23.82|21.55|23.75|21.49|24.01|21.72|23.62|21.37|0
1661965500000|2022-08-31 17:05:00|23.69|21.43|24.14|21.84|24.3|21.99|23.66|21.4|0
1661965800000|2022-08-31 17:10:00|24.11|21.81|24.3|21.99|24.69|22.34|24.11|21.81|0
1661966100000|2022-08-31 17:15:00|24.27|21.96|23.46|21.23|24.27|21.96|23.4|21.17|0
1661966400000|2022-08-31 17:20:00|23.49|21.25|23.16|20.95|23.59|21.34|22.71|20.55|0
1661966700000|2022-08-31 17:25:00|23.13|20.92|23.31|21.09|23.44|21.21|22.78|20.61|0
1661967000000|2022-08-31 17:30:00|23.35|21.12|23.28|21.06|23.63|21.38|23|20.81|0
1661967300000|2022-08-31 17:35:00|23.31|21.09|22.69|20.53|23.41|21.18|22.63|20.47|0
1661967600000|2022-08-31 17:40:00|22.63|20.47|22.66|20.5|22.75|20.58|22.2|20.08|0
1661967900000|2022-08-31 17:45:00|22.62|20.47|22.35|20.22|22.87|20.69|22.32|20.19|0
1661968200000|2022-08-31 17:50:00|22.32|20.19|22.93|20.75|22.99|20.8|22.32|20.19|0
1661968500000|2022-08-31 17:55:00|22.9|20.72|22.96|20.77|23.09|20.89|22.71|20.55|0
1661968800000|2022-08-31 18:00:00|22.99|20.8|22.65|20.49|23.31|21.09|22.59|20.44|0
1661969100000|2022-08-31 18:05:00|22.59|20.44|23.34|21.11|23.53|21.29|22.28|20.16|0
1661969400000|2022-08-31 18:10:00|23.37|21.14|23.24|21.03|23.49|21.26|22.99|20.8|0
1661969700000|2022-08-31 18:15:00|23.21|21|22.93|20.74|23.56|21.31|22.89|20.71|0
1661970000000|2022-08-31 18:20:00|22.99|20.8|22.68|20.52|23.08|20.88|22.58|20.43|0
1661970300000|2022-08-31 18:25:00|22.64|20.49|22.71|20.54|23.14|20.94|22.64|20.49|0
1661970600000|2022-08-31 18:30:00|22.64|20.49|22.06|19.96|22.8|20.63|21.79|19.72|0
1661970900000|2022-08-31 18:35:00|21.97|19.88|21.61|19.55|22.03|19.93|21.58|19.53|0
1661971200000|2022-08-31 18:40:00|21.55|19.5|21.34|19.31|21.82|19.74|21.23|19.2|0
1661971500000|2022-08-31 18:45:00|21.23|19.2|21.64|19.58|21.91|19.82|21.08|19.07|0
1661971800000|2022-08-31 18:50:00|21.55|19.5|21.7|19.63|21.82|19.74|21.46|19.42|0
1661972100000|2022-08-31 18:55:00|21.67|19.6|21.88|19.79|21.88|19.79|21.31|19.28|0
1661972400000|2022-08-31 19:00:00|21.85|19.76|22.51|20.37|22.54|20.4|21.49|19.44|0
1661972700000|2022-08-31 19:05:00|22.48|20.34|22.73|20.56|23.13|20.93|22.11|20.01|0
1661973000000|2022-08-31 19:10:00|22.66|20.51|22.99|20.8|23.32|21.1|22.49|20.35|0
1661973300000|2022-08-31 19:15:00|23.08|20.89|23.24|21.03|23.95|21.67|23.05|20.86|0
1661973600000|2022-08-31 19:20:00|23.15|20.94|22.18|20.07|23.15|20.94|22.09|19.99|0
1661973900000|2022-08-31 19:25:00|22.25|20.13|22.4|20.26|22.55|20.4|22.06|19.96|0
1661974200000|2022-08-31 19:30:00|22.31|20.18|21.91|19.82|22.64|20.49|21.76|19.69|0
1661974500000|2022-08-31 19:35:00|21.88|19.8|22.58|20.43|22.61|20.46|21.7|19.63|0
1661974800000|2022-08-31 19:40:00|22.67|20.51|23.36|21.14|23.46|21.22|22.18|20.07|0
1661975100000|2022-08-31 19:45:00|23.33|21.11|23.08|20.88|23.9|21.63|22.86|20.68|0
1661975400000|2022-08-31 19:50:00|22.9|20.72|21.99|19.9|23.01|20.82|21.9|19.82|0
1661975700000|2022-08-31 19:55:00|21.9|19.82|20.61|18.64|22.12|20.01|20.49|18.54|0
1661976000000|2022-08-31 20:00:00|20.45|18.5|20.61|18.64|20.87|18.88|20.24|18.31|0
1661976300000|2022-08-31 20:05:00|20.63|18.67|20.92|18.93|20.95|18.96|20.58|18.62|0
1661976600000|2022-08-31 20:10:00|20.95|18.96|20.98|18.98|21.01|19.01|20.89|18.9|0
1661976900000|2022-08-31 20:15:00|20.92|18.93|21.01|19.01|21.01|19.01|20.86|18.88|0
1661977200000|2022-08-31 20:20:00|21.02|19.02|21.04|19.03|21.07|19.06|20.92|18.93|0
1661977500000|2022-08-31 20:25:00|21.01|19.01|21.12|19.11|21.12|19.11|20.89|18.9|0
1661977800000|2022-08-31 20:30:00|21.09|19.08|21.15|19.14|21.21|19.19|21.09|19.08|0
1661978100000|2022-08-31 20:35:00|21.18|19.16|21.18|19.16|21.18|19.16|21.15|19.14|0
1661978400000|2022-08-31 20:40:00|21.15|19.13|21.06|19.05|21.18|19.16|21.06|19.05|0
1661978700000|2022-08-31 20:45:00|21.03|19.03|21|19|21.03|19.03|20.83|18.84|0
1661979000000|2022-08-31 20:50:00|20.99|18.99|21.06|19.05|21.09|19.08|20.99|18.99|0
1661979300000|2022-08-31 20:55:00|21.09|19.08|21.01|19.01|21.13|19.12|21|19|0
1661979600000|2022-08-31 21:00:00|21|19|21.04|19.04|21.07|19.06|20.98|18.98|0
1661979900000|2022-08-31 21:05:00|20.97|18.97|21.07|19.06|21.07|19.06|20.96|18.96|0
1661980200000|2022-08-31 21:10:00|21.08|19.07|20.98|18.99|21.11|19.1|20.98|18.99|0
1661980500000|2022-08-31 21:15:00|20.97|18.97|20.95|18.96|20.99|18.99|20.95|18.96|0
1661980800000|2022-08-31 21:20:00|20.91|18.91|20.77|18.79|20.91|18.91|20.76|18.78|0
1661981100000|2022-08-31 21:25:00|20.76|18.78|20.83|18.84|20.84|18.85|20.76|18.78|0
1661981400000|2022-08-31 21:30:00|20.84|18.85|20.82|18.84|20.88|18.89|20.82|18.84|0
1661981700000|2022-08-31 21:35:00|20.81|18.83|20.68|18.71|20.81|18.83|20.66|18.69|0
1661982000000|2022-08-31 21:40:00|20.73|18.76|20.71|18.74|20.74|18.76|20.71|18.74|0
1661982300000|2022-08-31 21:45:00|20.66|18.69|20.65|18.68|20.7|18.73|20.63|18.67|0
1661982600000|2022-08-31 21:50:00|20.62|18.66|20.64|18.67|20.64|18.67|20.61|18.65|0
1661982900000|2022-08-31 21:55:00|20.63|18.66|20.71|18.74|20.72|18.75|20.62|18.65|0
1661983200000|2022-08-31 22:00:00|20.42|18.48|20.94|18.94|21.08|19.08|20.42|18.48|0
1661983500000|2022-08-31 22:05:00|20.95|18.96|20.95|18.96|21.01|19.01|20.86|18.88|0
1661983800000|2022-08-31 22:10:00|20.92|18.93|20.37|18.43|20.92|18.93|20.37|18.43|0
1661984100000|2022-08-31 22:15:00|20.35|18.41|20.1|18.19|20.49|18.54|20.09|18.18|0
1661984400000|2022-08-31 22:20:00|20.09|18.18|19.59|17.72|20.32|18.38|19.59|17.72|0
1661984700000|2022-08-31 22:25:00|19.61|17.75|19.5|17.64|19.7|17.82|19.34|17.5|0
1661985000000|2022-08-31 22:30:00|19.53|17.67|19.17|17.35|19.57|17.71|18.96|17.15|0
1661985300000|2022-08-31 22:35:00|19.2|17.37|19.01|17.2|19.31|17.47|19.01|17.2|0
1661985600000|2022-08-31 22:40:00|19.09|17.27|19.09|17.27|19.17|17.35|19.06|17.25|0
1661985900000|2022-08-31 22:45:00|19.12|17.3|19.25|17.42|19.28|17.44|19.12|17.3|0
1661986200000|2022-08-31 22:50:00|19.28|17.44|19.47|17.61|19.58|17.71|19.22|17.39|0
1661986500000|2022-08-31 22:55:00|19.52|17.66|19.48|17.63|19.55|17.69|19.36|17.51|0
1661986800000|2022-08-31 23:00:00|19.44|17.59|19.08|17.27|19.47|17.61|19.03|17.22|0
1661987100000|2022-08-31 23:05:00|19.11|17.29|18.98|17.17|19.11|17.29|18.87|17.07|0
1661987400000|2022-08-31 23:10:00|18.99|17.18|18.87|17.07|19.11|17.29|18.87|17.07|0
1661987700000|2022-08-31 23:15:00|18.49|16.73|18.44|16.68|18.55|16.78|18.41|16.66|0
1661988000000|2022-08-31 23:20:00|18.49|16.73|18.49|16.73|18.6|16.83|18.44|16.68|0
1661988300000|2022-08-31 23:25:00|18.45|16.69|17.94|16.23|18.45|16.69|17.94|16.23|0
1661988600000|2022-08-31 23:30:00|17.97|16.26|17.92|16.21|17.97|16.26|17.64|15.96|0
1661988900000|2022-08-31 23:35:00|17.93|16.22|17.81|16.12|18.1|16.37|17.81|16.12|0
1661989200000|2022-08-31 23:40:00|17.89|16.19|17.99|16.28|18.04|16.33|17.84|16.14|0
1661989500000|2022-08-31 23:45:00|18|16.29|18.2|16.47|18.25|16.51|18|16.29|0
1661989800000|2022-08-31 23:50:00|18.22|16.49|18.03|16.31|18.34|16.59|18.02|16.3|0
1661990100000|2022-08-31 23:55:00|18.04|16.32|18.3|16.56|18.48|16.72|17.99|16.28|0
1661990400000|2022-09-01 00:00:00|18.35|16.6|18.43|16.68|18.43|16.68|18.01|16.3|0
1661990700000|2022-09-01 00:05:00|18.46|16.7|18.53|16.77|18.61|16.84|18.4|16.65|0
1661991000000|2022-09-01 00:10:00|18.48|16.72|17.91|16.2|18.48|16.72|17.91|16.2|0
1661991300000|2022-09-01 00:15:00|17.96|16.25|17.98|16.27|18.19|16.46|17.86|16.16|0
1661991600000|2022-09-01 00:20:00|18|16.28|18.09|16.36|18.19|16.46|17.93|16.22|0
1661991900000|2022-09-01 00:25:00|18.11|16.39|18.27|16.53|18.37|16.62|18.06|16.34|0
1661992200000|2022-09-01 00:30:00|18.29|16.55|17.97|16.26|18.35|16.6|17.95|16.24|0
1661992500000|2022-09-01 00:35:00|17.95|16.24|17.77|16.08|18.14|16.41|17.72|16.04|0
1661992800000|2022-09-01 00:40:00|17.75|16.06|17.24|15.6|17.84|16.14|17.22|15.58|0
1661993100000|2022-09-01 00:45:00|17.27|15.62|17.43|15.77|17.54|15.87|17.12|15.49|0
1661993400000|2022-09-01 00:50:00|17.42|15.76|17.62|15.94|17.75|16.06|17.39|15.74|0
1661993700000|2022-09-01 00:55:00|17.63|15.95|17.74|16.05|17.77|16.08|17.54|15.87|0
1661994000000|2022-09-01 01:00:00|17.77|16.08|18.14|16.41|18.14|16.41|17.74|16.05|0
1661994300000|2022-09-01 01:05:00|18.13|16.4|18.02|16.31|18.13|16.4|17.97|16.26|0
1661994600000|2022-09-01 01:10:00|18.05|16.33|17.92|16.21|18.08|16.35|17.89|16.19|0
1661994900000|2022-09-01 01:15:00|17.95|16.24|18.18|16.45|18.33|16.59|17.92|16.21|0
1661995200000|2022-09-01 01:20:00|18.15|16.42|18.07|16.35|18.23|16.49|17.87|16.17|0
1661995500000|2022-09-01 01:25:00|18.09|16.36|18.07|16.35|18.21|16.48|18.05|16.33|0
1661995800000|2022-09-01 01:30:00|18.12|16.4|17.89|16.19|18.23|16.49|17.81|16.12|0
1661996100000|2022-09-01 01:35:00|17.86|16.16|17.88|16.17|17.98|16.27|17.74|16.05|0
1661996400000|2022-09-01 01:40:00|17.84|16.14|18.07|16.35|18.12|16.39|17.63|15.95|0
1661996700000|2022-09-01 01:45:00|18.04|16.32|18.28|16.53|18.33|16.58|17.96|16.25|0
1661997000000|2022-09-01 01:50:00|18.29|16.55|18.43|16.68|18.48|16.72|18.15|16.42|0
1661997300000|2022-09-01 01:55:00|18.42|16.66|18.52|16.76|18.56|16.79|18.33|16.58|0
1661997600000|2022-09-01 02:00:00|18.48|16.72|18.56|16.79|18.56|16.79|18.43|16.67|0
1661997900000|2022-09-01 02:05:00|18.55|16.78|18.43|16.67|18.61|16.84|18.4|16.65|0
1661998200000|2022-09-01 02:10:00|18.44|16.68|18.48|16.72|18.61|16.84|18.38|16.63|0
1661998500000|2022-09-01 02:15:00|18.45|16.7|18.5|16.74|18.56|16.79|18.45|16.7|0
1661998800000|2022-09-01 02:20:00|18.53|16.77|18.66|16.88|18.69|16.91|18.5|16.74|0
1661999100000|2022-09-01 02:25:00|18.69|16.91|18.66|16.88|18.9|17.1|18.63|16.86|0
1661999400000|2022-09-01 02:30:00|18.63|16.86|18.37|16.62|18.63|16.86|18.33|16.58|0
1661999700000|2022-09-01 02:35:00|18.45|16.69|18.32|16.57|18.45|16.69|18.32|16.57|0
1662000000000|2022-09-01 02:40:00|18.34|16.6|18.34|16.59|18.42|16.67|18.26|16.52|0
1662000300000|2022-09-01 02:45:00|18.35|16.61|18.39|16.64|18.44|16.69|18.31|16.57|0
1662000600000|2022-09-01 02:50:00|18.42|16.66|18.34|16.59|18.48|16.72|18.32|16.58|0
1662000900000|2022-09-01 02:55:00|18.32|16.58|18.43|16.67|18.43|16.67|18.21|16.47|0
1662001200000|2022-09-01 03:00:00|18.44|16.69|18.36|16.61|18.6|16.83|18.36|16.61|0
1662001500000|2022-09-01 03:05:00|18.34|16.59|18.34|16.59|18.44|16.68|18.26|16.52|0
1662001800000|2022-09-01 03:10:00|18.32|16.58|18.33|16.59|18.39|16.64|18.28|16.54|0
1662002100000|2022-09-01 03:15:00|18.35|16.6|18.39|16.63|18.39|16.63|18.31|16.56|0
1662002400000|2022-09-01 03:20:00|18.38|16.61|18.38|16.63|18.38|16.63|18.31|16.56|0
1662002700000|2022-09-01 03:25:00|18.36|16.61|18.33|16.58|18.36|16.61|18.23|16.49|0
1662003000000|2022-09-01 03:30:00|18.36|16.61|18.46|16.7|18.49|16.73|18.25|16.51|0
1662003300000|2022-09-01 03:35:00|18.49|16.73|18.25|16.51|18.49|16.73|18.25|16.51|0
1662003600000|2022-09-01 03:40:00|18.28|16.54|17.68|16|18.35|16.61|17.68|16|0
1662003900000|2022-09-01 03:45:00|17.73|16.05|17.72|16.03|17.91|16.21|17.63|15.95|0
1662004200000|2022-09-01 03:50:00|17.73|16.04|17.82|16.12|17.91|16.21|17.71|16.02|0
1662004500000|2022-09-01 03:55:00|17.8|16.1|17.76|16.07|17.86|16.16|17.73|16.04|0
1662004800000|2022-09-01 04:00:00|17.81|16.11|17.93|16.23|17.99|16.27|17.78|16.09|0
1662005100000|2022-09-01 04:05:00|17.96|16.25|17.98|16.27|18.06|16.34|17.96|16.25|0
1662005400000|2022-09-01 04:10:00|18.01|16.29|17.84|16.14|18.04|16.32|17.75|16.06|0
1662005700000|2022-09-01 04:15:00|17.85|16.15|17.92|16.21|17.96|16.25|17.8|16.11|0
1662006000000|2022-09-01 04:20:00|17.91|16.2|18.07|16.35|18.1|16.37|17.85|16.15|0
1662006300000|2022-09-01 04:25:00|18.05|16.33|18.15|16.42|18.2|16.47|18.02|16.3|0
1662006600000|2022-09-01 04:30:00|18.17|16.44|18.22|16.49|18.28|16.54|18.1|16.37|0
1662006900000|2022-09-01 04:35:00|18.21|16.48|18.48|16.72|18.54|16.77|18.2|16.46|0
1662007200000|2022-09-01 04:40:00|18.5|16.74|18.38|16.63|18.51|16.75|18.3|16.56|0
1662007500000|2022-09-01 04:45:00|18.4|16.65|18.69|16.91|18.75|16.96|18.38|16.63|0
1662007800000|2022-09-01 04:50:00|18.71|16.92|18.67|16.89|18.75|16.96|18.62|16.85|0
1662008100000|2022-09-01 04:55:00|18.69|16.91|18.69|16.91|18.72|16.94|18.64|16.86|0
1662008400000|2022-09-01 05:00:00|18.66|16.89|18.39|16.64|18.66|16.89|18.37|16.62|0
1662008700000|2022-09-01 05:05:00|18.37|16.62|18.56|16.79|18.71|16.93|18.37|16.62|0
1662009000000|2022-09-01 05:10:00|18.57|16.8|18.55|16.79|18.61|16.84|18.46|16.7|0
1662009300000|2022-09-01 05:15:00|18.58|16.81|18.66|16.88|18.71|16.93|18.55|16.79|0
1662009600000|2022-09-01 05:20:00|18.63|16.86|18.68|16.9|18.71|16.93|18.53|16.76|0
1662009900000|2022-09-01 05:25:00|18.71|16.93|18.84|17.05|18.87|17.07|18.66|16.88|0
1662010200000|2022-09-01 05:30:00|18.87|17.07|18.68|16.9|18.87|17.07|18.55|16.78|0
1662010500000|2022-09-01 05:35:00|18.71|16.93|18.61|16.84|18.72|16.94|18.44|16.69|0
1662010800000|2022-09-01 05:40:00|18.6|16.83|18.77|16.98|18.87|17.07|18.6|16.83|0
1662011100000|2022-09-01 05:45:00|18.79|17|18.28|16.54|18.87|17.07|18.28|16.54|0
1662011400000|2022-09-01 05:50:00|18.26|16.52|18.44|16.68|18.57|16.8|18.15|16.43|0
1662011700000|2022-09-01 05:55:00|18.43|16.67|18.39|16.64|18.49|16.73|18.36|16.61|0
1662012000000|2022-09-01 06:00:00|18.35|16.6|18.42|16.67|18.6|16.83|18.13|16.4|0
1662012300000|2022-09-01 06:05:00|18.39|16.63|18.38|16.63|18.58|16.81|18.15|16.42|0
1662012600000|2022-09-01 06:10:00|18.41|16.66|18.32|16.57|18.47|16.72|18.07|16.35|0
1662012900000|2022-09-01 06:15:00|18.31|16.56|19.58|17.71|19.74|17.86|18.05|16.33|0
1662013200000|2022-09-01 06:20:00|19.61|17.74|19.52|17.66|19.88|17.98|19.52|17.66|0
1662013500000|2022-09-01 06:25:00|19.42|17.57|19.88|17.98|19.93|18.03|19.31|17.47|0
1662013800000|2022-09-01 06:30:00|19.93|18.03|20.15|18.23|20.15|18.23|19.86|17.97|0
1662014100000|2022-09-01 06:35:00|20.2|18.28|20.4|18.45|20.4|18.45|20.09|18.18|0
1662014400000|2022-09-01 06:40:00|20.37|18.43|20.62|18.66|20.73|18.76|20.34|18.4|0
1662014700000|2022-09-01 06:45:00|20.65|18.68|20.68|18.71|20.9|18.91|20.51|18.55|0
1662015000000|2022-09-01 06:50:00|20.7|18.73|20.58|18.62|20.76|18.78|20.42|18.48|0
1662015300000|2022-09-01 06:55:00|20.59|18.63|20.52|18.56|20.7|18.73|20.45|18.5|0
1662015600000|2022-09-01 07:00:00|20.48|18.53|20.57|18.61|20.71|18.74|20.14|18.22|0
1662015900000|2022-09-01 07:05:00|20.59|18.63|20.11|18.19|20.73|18.75|19.71|17.83|0
1662016200000|2022-09-01 07:10:00|20.18|18.25|20.64|18.67|20.66|18.7|20.04|18.13|0
1662016500000|2022-09-01 07:15:00|20.58|18.62|20.08|18.16|20.89|18.9|20.05|18.14|0
1662016800000|2022-09-01 07:20:00|20.12|18.2|19.85|17.96|20.35|18.41|19.83|17.94|0
1662017100000|2022-09-01 07:25:00|19.88|17.99|19.41|17.56|20.07|18.16|19.41|17.56|0
1662017400000|2022-09-01 07:30:00|19.39|17.55|19.42|17.57|19.55|17.69|19.18|17.35|0
1662017700000|2022-09-01 07:35:00|19.47|17.62|19.52|17.67|19.88|17.99|19.42|17.57|0
1662018000000|2022-09-01 07:40:00|19.5|17.64|19.83|17.94|19.95|18.05|19.32|17.48|0
1662018300000|2022-09-01 07:45:00|19.88|17.99|20.35|18.41|20.41|18.46|19.86|17.97|0
1662018600000|2022-09-01 07:50:00|20.32|18.39|20.02|18.11|20.35|18.41|20.02|18.11|0
1662018900000|2022-09-01 07:55:00|20.03|18.12|20.16|18.24|20.21|18.29|19.94|18.04|0
1662019200000|2022-09-01 08:00:00|20.24|18.31|20.29|18.36|20.29|18.36|19.83|17.94|0
1662019500000|2022-09-01 08:05:00|20.27|18.34|20.04|18.13|20.52|18.56|20.04|18.13|0
1662019800000|2022-09-01 08:10:00|19.99|18.08|20.4|18.46|20.46|18.51|19.85|17.96|0
1662020100000|2022-09-01 08:15:00|20.43|18.48|20.01|18.11|20.43|18.48|20.01|18.11|0
1662020400000|2022-09-01 08:20:00|20.07|18.16|19.85|17.96|20.18|18.26|19.82|17.93|0
1662020700000|2022-09-01 08:25:00|19.82|17.93|19.66|17.78|19.9|18.01|19.66|17.78|0
1662021000000|2022-09-01 08:30:00|19.68|17.81|19.41|17.56|19.76|17.88|19.36|17.51|0
1662021300000|2022-09-01 08:35:00|19.42|17.57|19.68|17.81|19.69|17.82|19.36|17.51|0
1662021600000|2022-09-01 08:40:00|19.69|17.82|19.56|17.69|19.82|17.93|19.49|17.63|0
1662021900000|2022-09-01 08:45:00|19.52|17.66|19.37|17.52|19.57|17.71|19.27|17.44|0
1662022200000|2022-09-01 08:50:00|19.38|17.54|19.19|17.37|19.45|17.6|19.17|17.34|0
1662022500000|2022-09-01 08:55:00|19.22|17.39|19.57|17.7|19.59|17.73|19.19|17.37|0
1662022800000|2022-09-01 09:00:00|19.59|17.73|19.88|17.98|19.97|18.07|19.54|17.68|0
1662023100000|2022-09-01 09:05:00|19.86|17.97|19.78|17.9|19.97|18.07|19.73|17.85|0
1662023400000|2022-09-01 09:10:00|19.79|17.91|19.52|17.66|19.97|18.07|19.51|17.65|0
1662023700000|2022-09-01 09:15:00|19.54|17.68|19.43|17.58|19.73|17.85|19.4|17.55|0
1662024000000|2022-09-01 09:20:00|19.45|17.6|19.21|17.38|19.45|17.6|19.16|17.34|0
1662024300000|2022-09-01 09:25:00|19.19|17.36|19.59|17.72|19.61|17.75|19.19|17.36|0
1662024600000|2022-09-01 09:30:00|19.6|17.73|19.4|17.55|19.79|17.9|19.4|17.55|0
1662024900000|2022-09-01 09:35:00|19.37|17.53|19.8|17.92|19.83|17.94|19.34|17.5|0
1662025200000|2022-09-01 09:40:00|19.83|17.94|20.07|18.16|20.07|18.16|19.75|17.87|0
1662025500000|2022-09-01 09:45:00|20.05|18.14|20.25|18.32|20.32|18.39|20.05|18.14|0
1662025800000|2022-09-01 09:50:00|20.24|18.31|20.36|18.42|20.43|18.49|20.18|18.26|0
1662026100000|2022-09-01 09:55:00|20.38|18.44|20.1|18.18|20.38|18.44|20.07|18.16|0
1662026400000|2022-09-01 10:00:00|20.07|18.16|20.01|18.11|20.18|18.26|20.01|18.11|0
1662026700000|2022-09-01 10:05:00|20.03|18.12|20.07|18.16|20.21|18.28|19.96|18.06|0
1662027000000|2022-09-01 10:10:00|20.1|18.18|20.04|18.13|20.15|18.23|19.93|18.03|0
1662027300000|2022-09-01 10:15:00|20.05|18.14|19.82|17.93|20.05|18.14|19.76|17.88|0
1662027600000|2022-09-01 10:20:00|19.87|17.98|19.79|17.91|20.15|18.23|19.79|17.91|0
1662027900000|2022-09-01 10:25:00|19.8|17.92|20.06|18.15|20.17|18.25|19.78|17.89|0
1662028200000|2022-09-01 10:30:00|20.09|18.18|19.88|17.99|20.15|18.23|19.76|17.88|0
1662028500000|2022-09-01 10:35:00|19.9|18|19.8|17.91|19.9|18|19.71|17.83|0
1662028800000|2022-09-01 10:40:00|19.79|17.9|19.84|17.95|19.84|17.95|19.65|17.78|0
1662029100000|2022-09-01 10:45:00|19.83|17.94|19.88|17.99|19.95|18.05|19.7|17.83|0
1662029400000|2022-09-01 10:50:00|19.89|18|19.84|17.95|19.89|18|19.67|17.8|0
1662029700000|2022-09-01 10:55:00|19.86|17.97|20.06|18.15|20.22|18.3|19.73|17.85|0
1662030000000|2022-09-01 11:00:00|20.14|18.22|20.3|18.37|20.33|18.4|20.11|18.2|0
1662030300000|2022-09-01 11:05:00|20.28|18.34|20.33|18.39|20.4|18.46|20.14|18.22|0
1662030600000|2022-09-01 11:10:00|20.36|18.42|20.67|18.7|20.74|18.76|20.16|18.24|0
1662030900000|2022-09-01 11:15:00|20.69|18.72|20.95|18.95|20.98|18.98|20.52|18.57|0
1662031200000|2022-09-01 11:20:00|20.98|18.98|21.03|19.03|21.09|19.08|20.82|18.84|0
1662031500000|2022-09-01 11:25:00|21.06|19.05|20.89|18.9|21.15|19.13|20.83|18.85|0
1662031800000|2022-09-01 11:30:00|20.86|18.87|21.52|19.47|21.55|19.5|20.72|18.74|0
1662032100000|2022-09-01 11:35:00|21.49|19.44|20.39|18.45|21.76|19.69|20.33|18.4|0
1662032400000|2022-09-01 11:40:00|20.36|18.42|20.9|18.91|20.9|18.91|20.3|18.37|0
1662032700000|2022-09-01 11:45:00|20.93|18.94|20.58|18.62|21.1|19.09|20.56|18.6|0
1662033000000|2022-09-01 11:50:00|20.56|18.6|20.55|18.6|20.61|18.65|20.3|18.37|0
1662033300000|2022-09-01 11:55:00|20.5|18.55|20.38|18.44|20.78|18.8|20.36|18.42|0
1662033600000|2022-09-01 12:00:00|20.41|18.47|20.41|18.47|20.75|18.78|20.35|18.42|0
1662033900000|2022-09-01 12:05:00|20.38|18.44|20.37|18.43|20.58|18.62|20.35|18.42|0
1662034200000|2022-09-01 12:10:00|20.38|18.44|20.07|18.16|20.58|18.62|20.05|18.14|0
1662034500000|2022-09-01 12:15:00|20.05|18.14|19.91|18.01|20.13|18.21|19.85|17.96|0
1662034800000|2022-09-01 12:20:00|19.88|17.98|20.22|18.3|20.22|18.3|19.86|17.97|0
1662035100000|2022-09-01 12:25:00|20.27|18.34|19.96|18.06|20.27|18.34|19.74|17.86|0
1662035400000|2022-09-01 12:30:00|19.92|18.02|19.19|17.37|20.24|18.31|19.11|17.29|0
1662035700000|2022-09-01 12:35:00|19.22|17.39|19.3|17.46|19.41|17.56|18.93|17.12|0
1662036000000|2022-09-01 12:40:00|19.33|17.49|19.3|17.46|19.44|17.58|19.14|17.32|0
1662036300000|2022-09-01 12:45:00|19.33|17.49|19.49|17.63|19.65|17.78|19.25|17.41|0
1662036600000|2022-09-01 12:50:00|19.46|17.61|19.3|17.46|19.65|17.78|19.19|17.36|0
1662036900000|2022-09-01 12:55:00|19.27|17.43|19.03|17.22|19.38|17.53|18.97|17.17|0
1662037200000|2022-09-01 13:00:00|18.97|17.17|18.66|16.88|19.03|17.22|18.66|16.88|0
1662037500000|2022-09-01 13:05:00|18.68|16.9|19.13|17.31|19.46|17.6|18.6|16.83|0
1662037800000|2022-09-01 13:10:00|19.11|17.29|19.26|17.43|19.4|17.55|19.05|17.24|0
1662038100000|2022-09-01 13:15:00|19.29|17.45|19.43|17.58|19.43|17.58|19.13|17.31|0
1662038400000|2022-09-01 13:20:00|19.4|17.55|19.42|17.57|19.48|17.62|19.25|17.42|0
1662038700000|2022-09-01 13:25:00|19.32|17.48|19.29|17.45|19.37|17.53|19.05|17.23|0
1662039000000|2022-09-01 13:30:00|19.23|17.4|18.54|16.78|19.78|17.89|18.54|16.78|0
1662039300000|2022-09-01 13:35:00|18.47|16.71|18.94|17.13|19.07|17.26|18.39|16.64|0
1662039600000|2022-09-01 13:40:00|18.91|17.11|18.91|17.11|19.86|17.97|18.75|16.97|0
1662039900000|2022-09-01 13:45:00|18.86|17.06|18.6|16.82|19.23|17.4|18.36|16.61|0
1662040200000|2022-09-01 13:50:00|18.54|16.78|18.78|16.99|18.8|17.01|18.23|16.49|0
1662040500000|2022-09-01 13:55:00|18.7|16.92|18.68|16.9|18.92|17.12|17.92|16.21|0
1662040800000|2022-09-01 14:00:00|18.83|17.04|17.32|15.67|19.22|17.39|17.24|15.6|0
1662041100000|2022-09-01 14:05:00|17.29|15.64|17.95|16.24|18.19|16.46|17.05|15.42|0
1662041400000|2022-09-01 14:10:00|17.98|16.26|17.37|15.72|17.98|16.26|17.25|15.61|0
1662041700000|2022-09-01 14:15:00|17.27|15.63|17.3|15.65|17.4|15.74|16.95|15.34|0
1662042000000|2022-09-01 14:20:00|17.27|15.63|18.43|16.68|18.46|16.7|17.17|15.54|0
1662042300000|2022-09-01 14:25:00|18.49|16.73|19.01|17.2|19.15|17.32|18.41|16.66|0
1662042600000|2022-09-01 14:30:00|19.07|17.25|18.35|16.61|19.07|17.25|18.33|16.58|0
1662042900000|2022-09-01 14:35:00|18.28|16.54|17.39|15.73|18.64|16.87|17.34|15.69|0
1662043200000|2022-09-01 14:40:00|17.37|15.71|17|15.38|17.69|16.01|16.83|15.22|0
1662043500000|2022-09-01 14:45:00|16.95|15.33|16.63|15.05|16.95|15.33|16.54|14.96|0
1662043800000|2022-09-01 14:50:00|16.59|15.01|16.8|15.2|17.29|15.64|16.59|15.01|0
1662044100000|2022-09-01 14:55:00|16.82|15.22|16.75|15.16|17.09|15.46|16.66|15.07|0
1662044400000|2022-09-01 15:00:00|16.7|15.11|16.58|15|16.99|15.37|16.44|14.87|0
1662044700000|2022-09-01 15:05:00|16.61|15.03|17.66|15.98|17.96|16.25|16.61|15.03|0
1662045000000|2022-09-01 15:10:00|17.68|16|18.11|16.39|18.24|16.51|17.68|16|0
1662045300000|2022-09-01 15:15:00|18.06|16.34|18.06|16.34|18.4|16.64|17.86|16.16|0
1662045600000|2022-09-01 15:20:00|18.09|16.36|18.34|16.59|18.37|16.62|17.56|15.88|0
1662045900000|2022-09-01 15:25:00|18.32|16.57|17.98|16.27|18.55|16.78|17.81|16.11|0
1662046200000|2022-09-01 15:30:00|18.01|16.29|19.07|17.25|19.1|17.28|17.93|16.22|0
1662046500000|2022-09-01 15:35:00|19.12|17.3|18.99|17.18|19.8|17.91|18.91|17.11|0
1662046800000|2022-09-01 15:40:00|19.02|17.2|18.16|16.43|19.07|17.25|18.16|16.43|0
1662047100000|2022-09-01 15:45:00|18.13|16.41|18.41|16.66|18.44|16.68|18.03|16.31|0
1662047400000|2022-09-01 15:50:00|18.44|16.68|18.15|16.43|18.52|16.75|17.9|16.2|0
1662047700000|2022-09-01 15:55:00|18.23|16.5|18.28|16.54|18.28|16.54|17.78|16.08|0
1662048000000|2022-09-01 16:00:00|18.26|16.52|18.9|17.1|18.9|17.1|18.26|16.52|0
1662048300000|2022-09-01 16:05:00|18.8|17.01|19.09|17.27|19.19|17.37|18.38|16.63|0
1662048600000|2022-09-01 16:10:00|19.03|17.22|19.03|17.22|19.06|17.24|18.67|16.89|0
1662048900000|2022-09-01 16:15:00|19.11|17.29|19.11|17.29|19.46|17.61|18.93|17.12|0
1662049200000|2022-09-01 16:20:00|19.14|17.32|18.79|17|19.16|17.34|18.66|16.89|0
1662049500000|2022-09-01 16:25:00|18.82|17.03|18.9|17.1|19.27|17.43|18.53|16.77|0
1662049800000|2022-09-01 16:30:00|18.87|17.07|18.92|17.12|18.92|17.12|18.56|16.79|0
1662050100000|2022-09-01 16:35:00|18.95|17.14|18.17|16.44|18.98|17.17|18.09|16.37|0
1662050400000|2022-09-01 16:40:00|18.12|16.39|18.37|16.62|18.37|16.62|17.99|16.28|0
1662050700000|2022-09-01 16:45:00|18.35|16.6|18.32|16.58|18.48|16.72|17.97|16.25|0
1662051000000|2022-09-01 16:50:00|18.35|16.6|17.71|16.03|18.37|16.62|17.66|15.98|0
1662051300000|2022-09-01 16:55:00|17.76|16.07|17.84|16.14|17.94|16.23|17.41|15.76|0
1662051600000|2022-09-01 17:00:00|17.86|16.16|18.14|16.41|18.34|16.6|17.61|15.93|0
1662051900000|2022-09-01 17:05:00|18.16|16.43|18.78|16.99|18.78|16.99|18.14|16.41|0
1662052200000|2022-09-01 17:10:00|18.81|17.02|19.18|17.35|19.22|17.39|18.5|16.73|0
1662052500000|2022-09-01 17:15:00|19.26|17.42|19.12|17.3|19.34|17.5|19.04|17.23|0
1662052800000|2022-09-01 17:20:00|19.15|17.33|19.82|17.94|19.85|17.96|19.15|17.33|0
1662053100000|2022-09-01 17:25:00|19.77|17.89|20.24|18.31|20.32|18.38|19.61|17.74|0
1662053400000|2022-09-01 17:30:00|20.21|18.28|19.15|17.32|20.4|18.46|19.09|17.28|0
1662053700000|2022-09-01 17:35:00|19.12|17.3|18.8|17.01|19.23|17.4|18.62|16.84|0
1662054000000|2022-09-01 17:40:00|18.85|17.06|18.61|16.84|18.88|17.08|18.51|16.75|0
1662054300000|2022-09-01 17:45:00|18.51|16.75|18.25|16.51|18.54|16.77|18.04|16.33|0
1662054600000|2022-09-01 17:50:00|18.27|16.53|18.27|16.53|18.43|16.68|18.09|16.37|0
1662054900000|2022-09-01 17:55:00|18.2|16.46|18.3|16.56|18.48|16.72|18.12|16.39|0
1662055200000|2022-09-01 18:00:00|18.43|16.67|18.79|17|18.79|17|17.99|16.28|0
1662055500000|2022-09-01 18:05:00|18.87|17.08|18.13|16.4|19.06|17.24|18.01|16.3|0
1662055800000|2022-09-01 18:10:00|18.12|16.39|18.35|16.6|18.43|16.67|17.78|16.09|0
1662056100000|2022-09-01 18:15:00|18.32|16.58|18.63|16.86|18.66|16.88|18.3|16.55|0
1662056400000|2022-09-01 18:20:00|18.66|16.88|19.71|17.83|19.88|17.98|18.63|16.86|0
1662056700000|2022-09-01 18:25:00|19.74|17.86|20.07|18.16|20.35|18.41|19.71|17.83|0
1662057000000|2022-09-01 18:30:00|20.1|18.19|20.48|18.53|20.61|18.64|20.1|18.19|0
1662057300000|2022-09-01 18:35:00|20.49|18.54|20.18|18.26|21.01|19.01|19.87|17.98|0
1662057600000|2022-09-01 18:40:00|20.12|18.21|19.79|17.9|20.46|18.51|19.73|17.85|0
1662057900000|2022-09-01 18:45:00|19.82|17.93|19.54|17.68|20.29|18.36|19.38|17.53|0
1662058200000|2022-09-01 18:50:00|19.57|17.7|20.43|18.49|20.49|18.54|19.43|17.58|0
1662058500000|2022-09-01 18:55:00|20.37|18.43|20.18|18.25|20.66|18.69|19.87|17.98|0
1662058800000|2022-09-01 19:00:00|20.09|18.18|20.15|18.23|20.83|18.85|19.92|18.03|0
1662059100000|2022-09-01 19:05:00|20.19|18.27|21.23|19.21|21.38|19.34|20.17|18.25|0
1662059400000|2022-09-01 19:10:00|21.22|19.2|20.92|18.93|21.41|19.37|20.77|18.79|0
1662059700000|2022-09-01 19:15:00|20.89|18.9|19.53|17.67|21.07|19.06|19.53|17.67|0
1662060000000|2022-09-01 19:20:00|19.55|17.69|20.21|18.28|20.58|18.62|19.54|17.68|0
1662060300000|2022-09-01 19:25:00|20.24|18.31|19.62|17.75|20.24|18.31|19.57|17.7|0
1662060600000|2022-09-01 19:30:00|19.49|17.63|19.4|17.55|19.79|17.9|19.19|17.36|0
1662060900000|2022-09-01 19:35:00|19.38|17.53|19.87|17.98|20.18|18.26|19.29|17.46|0
1662061200000|2022-09-01 19:40:00|19.84|17.95|20.15|18.23|20.2|18.28|19.59|17.73|0
1662061500000|2022-09-01 19:45:00|20.09|18.18|19.7|17.82|20.43|18.48|19.59|17.73|0
1662061800000|2022-09-01 19:50:00|19.9|18|21.15|19.13|21.15|19.13|19.9|18|0
1662062100000|2022-09-01 19:55:00|21.18|19.16|22.37|20.24|22.74|20.58|21.18|19.16|0
1662062400000|2022-09-01 20:00:00|22.31|20.19|22.22|20.1|22.34|20.21|22.07|19.97|0
1662062700000|2022-09-01 20:05:00|22.25|20.13|22.37|20.24|22.43|20.3|22.19|20.08|0
1662063000000|2022-09-01 20:10:00|22.34|20.21|20.67|18.7|22.34|20.21|20.62|18.65|0
1662063300000|2022-09-01 20:15:00|20.96|18.97|21.32|19.29|21.35|19.31|20.93|18.94|0
1662063600000|2022-09-01 20:20:00|21.29|19.26|21.46|19.42|21.49|19.45|21.23|19.2|0
1662063900000|2022-09-01 20:25:00|21.43|19.39|21.52|19.47|21.58|19.53|21.34|19.31|0
1662064200000|2022-09-01 20:30:00|21.55|19.5|21.46|19.42|21.55|19.5|21.34|19.31|0
1662064500000|2022-09-01 20:35:00|21.43|19.39|21.37|19.33|21.46|19.42|21.31|19.28|0
1662064800000|2022-09-01 20:40:00|21.34|19.31|21.43|19.39|21.49|19.44|21.34|19.31|0
1662065100000|2022-09-01 20:45:00|21.4|19.36|21.52|19.47|21.58|19.52|21.37|19.33|0
1662065400000|2022-09-01 20:50:00|21.55|19.49|21.78|19.71|21.78|19.71|21.55|19.49|0
1662065700000|2022-09-01 20:55:00|21.75|19.68|21.56|19.5|21.75|19.68|21.51|19.46|0
1662066000000|2022-09-01 21:00:00|21.58|19.52|21.54|19.49|21.58|19.52|21.52|19.47|0
1662066300000|2022-09-01 21:05:00|21.53|19.48|21.62|19.56|21.63|19.57|21.53|19.48|0
1662066600000|2022-09-01 21:10:00|21.61|19.55|21.6|19.54|21.67|19.61|21.58|19.52|0
1662066900000|2022-09-01 21:15:00|21.62|19.56|21.63|19.57|21.64|19.57|21.62|19.56|0
1662067200000|2022-09-01 21:20:00|21.62|19.56|21.67|19.61|21.67|19.61|21.62|19.56|0
1662067500000|2022-09-01 21:25:00|21.68|19.62|21.66|19.59|21.68|19.62|21.62|19.56|0
1662067800000|2022-09-01 21:30:00|21.63|19.57|21.6|19.55|21.65|19.59|21.57|19.51|0
1662068100000|2022-09-01 21:35:00|21.61|19.56|21.61|19.55|21.62|19.56|21.61|19.55|0
1662068400000|2022-09-01 21:40:00|21.62|19.56|21.63|19.57|21.64|19.58|21.59|19.53|0
1662068700000|2022-09-01 21:45:00|21.62|19.56|21.63|19.57|21.63|19.57|21.61|19.56|0
1662069000000|2022-09-01 21:50:00|21.62|19.56|21.66|19.6|21.66|19.6|21.62|19.56|0
1662069300000|2022-09-01 21:55:00|21.63|19.57|21.6|19.54|21.64|19.58|21.54|19.49|0
1662069600000|2022-09-01 22:00:00|21.54|19.49|22.04|19.94|22.13|20.02|21.54|19.49|0
1662069900000|2022-09-01 22:05:00|22.07|19.97|22.19|20.08|22.25|20.13|21.98|19.88|0
1662070200000|2022-09-01 22:10:00|22.16|20.05|22.13|20.02|22.31|20.19|22.13|20.02|0
1662070500000|2022-09-01 22:15:00|22.1|19.99|21.76|19.69|22.1|19.99|21.69|19.62|0
1662070800000|2022-09-01 22:20:00|21.75|19.68|21.85|19.77|21.85|19.77|21.61|19.55|0
1662071100000|2022-09-01 22:25:00|21.88|19.8|21.91|19.82|21.94|19.85|21.84|19.76|0
1662071400000|2022-09-01 22:30:00|21.88|19.8|21.52|19.47|21.88|19.8|21.52|19.47|0
1662071700000|2022-09-01 22:35:00|21.55|19.5|21.49|19.44|21.55|19.5|21.4|19.36|0
1662072000000|2022-09-01 22:40:00|21.52|19.47|21.4|19.36|21.52|19.47|21.16|19.15|0
1662072300000|2022-09-01 22:45:00|21.43|19.39|21.54|19.49|21.57|19.52|21.34|19.31|0
1662072600000|2022-09-01 22:50:00|21.51|19.47|21.48|19.44|21.57|19.52|21.45|19.41|0
1662072900000|2022-09-01 22:55:00|21.51|19.46|21.45|19.41|21.54|19.49|21.45|19.41|0
1662073200000|2022-09-01 23:00:00|21.48|19.44|21.3|19.27|21.5|19.45|21.24|19.22|0
1662073500000|2022-09-01 23:05:00|21.32|19.29|21.33|19.3|21.42|19.38|21.24|19.22|0
1662073800000|2022-09-01 23:10:00|21.35|19.31|21.33|19.3|21.42|19.38|21.33|19.3|0
1662074100000|2022-09-01 23:15:00|21.27|19.24|21.27|19.24|21.42|19.38|21.21|19.19|0
1662074400000|2022-09-01 23:20:00|21.28|19.26|21.36|19.32|21.37|19.34|21.24|19.22|0
1662074700000|2022-09-01 23:25:00|21.37|19.34|21.44|19.4|21.45|19.4|21.3|19.27|0
1662075000000|2022-09-01 23:30:00|21.42|19.38|21.15|19.13|21.47|19.43|21.09|19.08|0
1662075300000|2022-09-01 23:35:00|21.13|19.12|21.43|19.39|21.5|19.45|21.13|19.12|0
1662075600000|2022-09-01 23:40:00|21.41|19.37|21.71|19.64|21.74|19.67|21.35|19.32|0
1662075900000|2022-09-01 23:45:00|21.68|19.62|21.53|19.48|21.71|19.64|21.47|19.43|0
1662076200000|2022-09-01 23:50:00|21.5|19.45|21.65|19.59|21.71|19.64|21.38|19.34|0
1662076500000|2022-09-01 23:55:00|21.62|19.56|21.69|19.63|21.74|19.67|21.59|19.53|0
1662076800000|2022-09-02 00:00:00|21.71|19.64|21.44|19.39|21.71|19.64|21.29|19.26|0
1662077100000|2022-09-02 00:05:00|21.41|19.37|21.73|19.66|21.73|19.66|21.26|19.23|0
1662077400000|2022-09-02 00:10:00|21.67|19.61|21.52|19.47|21.76|19.69|21.52|19.47|0
1662077700000|2022-09-02 00:15:00|21.48|19.43|21.42|19.38|21.48|19.43|20.96|18.96|0
1662078000000|2022-09-02 00:20:00|21.41|19.37|21.47|19.42|21.62|19.56|21.26|19.23|0
1662078300000|2022-09-02 00:25:00|21.45|19.41|21.73|19.66|21.79|19.72|21.44|19.39|0
1662078600000|2022-09-02 00:30:00|21.75|19.68|21.43|19.39|21.79|19.72|21.43|19.39|0
1662078900000|2022-09-02 00:35:00|21.46|19.42|21.37|19.34|21.55|19.5|21.37|19.34|0
1662079200000|2022-09-02 00:40:00|21.4|19.36|21.67|19.61|21.73|19.66|21.4|19.36|0
1662079500000|2022-09-02 00:45:00|21.7|19.63|21.41|19.37|21.7|19.63|21.37|19.34|0
1662079800000|2022-09-02 00:50:00|21.46|19.42|21.58|19.52|21.64|19.58|21.28|19.25|0
1662080100000|2022-09-02 00:55:00|21.55|19.5|21.55|19.49|21.7|19.63|21.46|19.41|0
1662080400000|2022-09-02 01:00:00|21.49|19.44|21.65|19.59|21.75|19.68|21.47|19.43|0
1662080700000|2022-09-02 01:05:00|21.66|19.6|21.54|19.49|21.75|19.68|21.51|19.46|0
1662081000000|2022-09-02 01:10:00|21.57|19.52|21.38|19.34|21.69|19.63|21.33|19.3|0
1662081300000|2022-09-02 01:15:00|21.39|19.36|21.51|19.46|21.69|19.62|21.33|19.3|0
1662081600000|2022-09-02 01:20:00|21.54|19.49|21.36|19.33|21.6|19.54|21.33|19.3|0
1662081900000|2022-09-02 01:25:00|21.33|19.3|21.42|19.38|21.45|19.41|21.27|19.25|0
1662082200000|2022-09-02 01:30:00|21.45|19.41|21.27|19.24|21.48|19.43|21.18|19.16|0
1662082500000|2022-09-02 01:35:00|21.28|19.26|21.36|19.32|21.51|19.46|21.09|19.08|0
1662082800000|2022-09-02 01:40:00|21.33|19.3|21.3|19.27|21.62|19.57|21.3|19.27|0
1662083100000|2022-09-02 01:45:00|21.33|19.3|21.15|19.13|21.4|19.36|21.12|19.11|0
1662083400000|2022-09-02 01:50:00|21.12|19.11|21.35|19.32|21.38|19.35|21.12|19.11|0
1662083700000|2022-09-02 01:55:00|21.38|19.35|21.44|19.4|21.44|19.4|21.32|19.29|0
1662084000000|2022-09-02 02:00:00|21.41|19.37|21.26|19.24|21.41|19.37|21.2|19.18|0
1662084300000|2022-09-02 02:05:00|21.29|19.26|21.11|19.1|21.29|19.26|21.11|19.1|0
1662084600000|2022-09-02 02:10:00|21.14|19.13|20.94|18.94|21.17|19.16|20.94|18.94|0
1662084900000|2022-09-02 02:15:00|20.97|18.97|20.88|18.89|20.99|19|20.79|18.81|0
1662085200000|2022-09-02 02:20:00|20.85|18.86|20.82|18.84|20.91|18.92|20.7|18.73|0
1662085500000|2022-09-02 02:25:00|20.79|18.81|20.73|18.76|20.82|18.84|20.62|18.65|0
1662085800000|2022-09-02 02:30:00|20.7|18.73|20.93|18.94|20.96|18.97|20.7|18.73|0
1662086100000|2022-09-02 02:35:00|20.92|18.92|20.9|18.91|20.93|18.94|20.84|18.86|0
1662086400000|2022-09-02 02:40:00|20.93|18.94|20.87|18.88|20.93|18.94|20.81|18.83|0
1662086700000|2022-09-02 02:45:00|20.9|18.91|21.1|19.09|21.1|19.09|20.87|18.88|0
1662087000000|2022-09-02 02:50:00|21.13|19.12|21.13|19.12|21.13|19.12|21.02|19.01|0
1662087300000|2022-09-02 02:55:00|21.1|19.09|21.1|19.09|21.16|19.15|21.04|19.04|0
1662087600000|2022-09-02 03:00:00|21.07|19.07|21.25|19.22|21.37|19.33|21.04|19.04|0
1662087900000|2022-09-02 03:05:00|21.28|19.25|21.48|19.44|21.48|19.44|21.28|19.25|0
1662088200000|2022-09-02 03:10:00|21.51|19.46|21.51|19.46|21.51|19.46|21.3|19.28|0
1662088500000|2022-09-02 03:15:00|21.54|19.49|21.36|19.33|21.57|19.52|21.36|19.33|0
1662088800000|2022-09-02 03:20:00|21.38|19.34|21.36|19.33|21.45|19.41|21.24|19.22|0
1662089100000|2022-09-02 03:25:00|21.39|19.35|21.3|19.27|21.39|19.35|21.21|19.19|0
1662089400000|2022-09-02 03:30:00|21.27|19.24|21.36|19.32|21.45|19.4|21.27|19.24|0
1662089700000|2022-09-02 03:35:00|21.33|19.3|21.37|19.34|21.45|19.4|21.33|19.3|0
1662090000000|2022-09-02 03:40:00|21.39|19.35|21.36|19.32|21.47|19.43|21.3|19.27|0
1662090300000|2022-09-02 03:45:00|21.35|19.35|21.35|19.32|21.44|19.4|21.35|19.32|0
1662090600000|2022-09-02 03:50:00|21.38|19.35|21.41|19.37|21.41|19.37|21.29|19.27|0
1662090900000|2022-09-02 03:55:00|21.38|19.35|21.35|19.32|21.44|19.4|21.32|19.29|0
1662091200000|2022-09-02 04:00:00|21.38|19.34|21.47|19.42|21.5|19.45|21.35|19.32|0
1662091500000|2022-09-02 04:05:00|21.45|19.41|21.41|19.37|21.47|19.42|21.38|19.34|0
1662091800000|2022-09-02 04:10:00|21.42|19.38|21.42|19.38|21.47|19.42|21.35|19.32|0
1662092100000|2022-09-02 04:15:00|21.44|19.39|21.91|19.83|21.91|19.83|21.44|19.39|0
1662092400000|2022-09-02 04:20:00|21.88|19.8|21.91|19.83|21.97|19.88|21.79|19.72|0
1662092700000|2022-09-02 04:25:00|21.88|19.8|21.97|19.88|22|19.91|21.85|19.77|0
1662093000000|2022-09-02 04:30:00|21.99|19.89|21.93|19.84|22|19.91|21.85|19.77|0
1662093300000|2022-09-02 04:35:00|21.91|19.82|21.88|19.8|22.03|19.93|21.88|19.8|0
1662093600000|2022-09-02 04:40:00|21.89|19.81|21.73|19.66|21.89|19.81|21.7|19.63|0
1662093900000|2022-09-02 04:45:00|21.7|19.63|21.58|19.52|21.71|19.64|21.55|19.49|0
1662094200000|2022-09-02 04:50:00|21.59|19.53|21.72|19.66|21.72|19.66|21.46|19.41|0
1662094500000|2022-09-02 04:55:00|21.75|19.68|21.96|19.87|21.96|19.87|21.72|19.66|0
1662094800000|2022-09-02 05:00:00|21.99|19.9|21.93|19.84|22.06|19.96|21.81|19.74|0
1662095100000|2022-09-02 05:05:00|21.9|19.82|21.66|19.6|21.92|19.83|21.66|19.6|0
1662095400000|2022-09-02 05:10:00|21.69|19.63|21.76|19.69|21.76|19.69|21.6|19.54|0
1662095700000|2022-09-02 05:15:00|21.75|19.68|21.51|19.46|21.81|19.73|21.46|19.42|0
1662096000000|2022-09-02 05:20:00|21.52|19.47|21.36|19.32|21.57|19.51|21.36|19.32|0
1662096300000|2022-09-02 05:25:00|21.33|19.3|21.27|19.24|21.37|19.34|21.21|19.19|0
1662096600000|2022-09-02 05:30:00|21.21|19.19|21.13|19.12|21.27|19.24|21.12|19.11|0
1662096900000|2022-09-02 05:35:00|21.12|19.11|20.87|18.88|21.12|19.11|20.86|18.87|0
1662097200000|2022-09-02 05:40:00|20.86|18.87|20.83|18.84|20.94|18.95|20.83|18.84|0
1662097500000|2022-09-02 05:45:00|20.8|18.82|20.8|18.82|20.84|18.85|20.68|18.71|0
1662097800000|2022-09-02 05:50:00|20.77|18.79|21|19|21.06|19.05|20.77|18.79|0
1662098100000|2022-09-02 05:55:00|20.97|18.97|20.91|18.92|21|19|20.65|18.68|0
1662098400000|2022-09-02 06:00:00|20.88|18.89|20.42|18.47|20.91|18.92|20.28|18.34|0
1662098700000|2022-09-02 06:05:00|20.45|18.5|20.53|18.58|20.68|18.71|20.25|18.32|0
1662099000000|2022-09-02 06:10:00|20.5|18.55|20.79|18.81|20.82|18.84|20.5|18.55|0
1662099300000|2022-09-02 06:15:00|20.77|18.8|20.79|18.81|20.88|18.89|20.56|18.6|0
1662099600000|2022-09-02 06:20:00|20.8|18.82|21.11|19.1|21.11|19.1|20.76|18.78|0
1662099900000|2022-09-02 06:25:00|21.08|19.07|21.37|19.34|21.37|19.34|21.08|19.07|0
1662100200000|2022-09-02 06:30:00|21.34|19.31|21.7|19.63|21.7|19.63|21.28|19.26|0
1662100500000|2022-09-02 06:35:00|21.73|19.66|21.89|19.81|21.94|19.85|21.67|19.6|0
1662100800000|2022-09-02 06:40:00|21.88|19.79|21.82|19.74|21.88|19.79|21.61|19.55|0
1662101100000|2022-09-02 06:45:00|21.79|19.71|22.03|19.93|22.06|19.96|21.79|19.71|0
1662101400000|2022-09-02 06:50:00|22|19.9|22.21|20.09|22.21|20.09|21.94|19.85|0
1662101700000|2022-09-02 06:55:00|22.24|20.12|22.21|20.09|22.24|20.12|21.96|19.87|0
1662102000000|2022-09-02 07:00:00|22.18|20.06|21.38|19.34|22.22|20.11|21.32|19.29|0
1662102300000|2022-09-02 07:05:00|21.42|19.38|21.01|19.01|21.66|19.6|21.01|19.01|0
1662102600000|2022-09-02 07:10:00|21.05|19.05|20.98|18.98|21.45|19.41|20.98|18.98|0
1662102900000|2022-09-02 07:15:00|21.01|19.01|20.63|18.66|21.07|19.06|20.51|18.56|0
1662103200000|2022-09-02 07:20:00|20.58|18.62|20.92|18.93|21.12|19.11|20.58|18.62|0
1662103500000|2022-09-02 07:25:00|20.98|18.98|21.24|19.22|21.24|19.22|20.86|18.87|0
1662103800000|2022-09-02 07:30:00|21.25|19.23|20.87|18.88|21.43|19.39|20.87|18.88|0
1662104100000|2022-09-02 07:35:00|20.74|18.77|20.86|18.87|20.91|18.92|20.65|18.69|0
1662104400000|2022-09-02 07:40:00|20.88|18.9|21.03|19.03|21.15|19.13|20.83|18.84|0
1662104700000|2022-09-02 07:45:00|21.12|19.11|21|19|21.19|19.17|20.74|18.76|0
1662105000000|2022-09-02 07:50:00|21.06|19.05|21.03|19.02|21.14|19.13|20.88|18.89|0
1662105300000|2022-09-02 07:55:00|21.06|19.05|20.88|18.89|21.14|19.13|20.82|18.84|0
1662105600000|2022-09-02 08:00:00|20.85|18.86|21.47|19.42|21.5|19.45|20.83|18.85|0
1662105900000|2022-09-02 08:05:00|21.44|19.4|21.64|19.58|21.67|19.61|21.35|19.31|0
1662106200000|2022-09-02 08:10:00|21.67|19.61|21.58|19.53|21.73|19.66|21.52|19.47|0
1662106500000|2022-09-02 08:15:00|21.61|19.55|21.76|19.69|21.91|19.83|21.52|19.47|0
1662106800000|2022-09-02 08:20:00|21.79|19.72|21.73|19.66|22.16|20.05|21.73|19.66|0
1662107100000|2022-09-02 08:25:00|21.76|19.69|21.97|19.88|22.06|19.96|21.73|19.66|0
1662107400000|2022-09-02 08:30:00|22|19.91|21.85|19.77|22.18|20.07|21.74|19.67|0
1662107700000|2022-09-02 08:35:00|21.86|19.78|22.15|20.04|22.18|20.07|21.82|19.74|0
1662108000000|2022-09-02 08:40:00|22.13|20.03|22.15|20.04|22.24|20.12|22.09|19.98|0
1662108300000|2022-09-02 08:45:00|22.18|20.07|22.33|20.2|22.33|20.2|21.94|19.85|0
1662108600000|2022-09-02 08:50:00|22.36|20.23|22.3|20.18|22.48|20.34|22.27|20.15|0
1662108900000|2022-09-02 08:55:00|22.27|20.15|22.33|20.2|22.36|20.23|22.02|19.93|0
1662109200000|2022-09-02 09:00:00|22.27|20.15|21.93|19.84|22.27|20.15|21.93|19.84|0
1662109500000|2022-09-02 09:05:00|21.9|19.82|21.88|19.8|22.08|19.98|21.84|19.76|0
1662109800000|2022-09-02 09:10:00|21.87|19.79|21.93|19.84|22.11|20.01|21.87|19.79|0
1662110100000|2022-09-02 09:15:00|21.96|19.87|21.84|19.76|21.99|19.89|21.84|19.76|0
1662110400000|2022-09-02 09:20:00|21.87|19.78|21.65|19.59|21.87|19.78|21.65|19.59|0
1662110700000|2022-09-02 09:25:00|21.71|19.65|21.89|19.81|22.02|19.92|21.71|19.65|0
1662111000000|2022-09-02 09:30:00|21.92|19.84|21.62|19.56|21.99|19.89|21.59|19.54|0
1662111300000|2022-09-02 09:35:00|21.59|19.54|21.62|19.56|21.65|19.59|21.5|19.45|0
1662111600000|2022-09-02 09:40:00|21.65|19.59|21.53|19.48|21.77|19.7|21.53|19.48|0
1662111900000|2022-09-02 09:45:00|21.56|19.51|21.66|19.6|21.83|19.75|21.53|19.48|0
1662112200000|2022-09-02 09:50:00|21.68|19.61|21.92|19.83|21.95|19.86|21.68|19.61|0
1662112500000|2022-09-02 09:55:00|21.89|19.8|22.04|19.94|22.04|19.94|21.83|19.75|0
1662112800000|2022-09-02 10:00:00|22.02|19.92|22.13|20.02|22.19|20.08|21.98|19.88|0
1662113100000|2022-09-02 10:05:00|22.16|20.05|21.7|19.64|22.16|20.05|21.66|19.6|0
1662113400000|2022-09-02 10:10:00|21.67|19.61|21.76|19.69|21.85|19.77|21.55|19.5|0
1662113700000|2022-09-02 10:15:00|21.73|19.66|21.51|19.46|21.79|19.72|21.51|19.46|0
1662114000000|2022-09-02 10:20:00|21.52|19.47|21.28|19.26|21.58|19.53|21.25|19.23|0
1662114300000|2022-09-02 10:25:00|21.31|19.28|21.1|19.09|21.34|19.31|21.1|19.09|0
1662114600000|2022-09-02 10:30:00|21.07|19.07|20.93|18.93|21.1|19.09|20.72|18.75|0
1662114900000|2022-09-02 10:35:00|20.91|18.92|21.19|19.17|21.19|19.17|20.88|18.89|0
1662115200000|2022-09-02 10:40:00|21.22|19.2|21.13|19.12|21.4|19.36|21.1|19.09|0
1662115500000|2022-09-02 10:45:00|21.14|19.13|21.19|19.17|21.22|19.2|20.87|18.88|0
1662115800000|2022-09-02 10:50:00|21.14|19.13|21.16|19.14|21.25|19.22|20.95|18.96|0
1662116100000|2022-09-02 10:55:00|21.19|19.17|21.39|19.35|21.47|19.42|21.11|19.1|0
1662116400000|2022-09-02 11:00:00|21.36|19.33|21.27|19.25|21.6|19.54|21.24|19.22|0
1662116700000|2022-09-02 11:05:00|21.26|19.23|21.27|19.24|21.45|19.41|21.06|19.06|0
1662117000000|2022-09-02 11:10:00|21.3|19.27|20.98|18.98|21.36|19.33|20.77|18.79|0
1662117300000|2022-09-02 11:15:00|21|19|21.18|19.16|21.27|19.24|21|19|0
1662117600000|2022-09-02 11:20:00|21.16|19.15|20.8|18.82|21.16|19.15|20.8|18.82|0
1662117900000|2022-09-02 11:25:00|20.83|18.84|20.91|18.92|21.12|19.11|20.8|18.82|0
1662118200000|2022-09-02 11:30:00|21.03|19.03|21.1|19.09|21.12|19.11|20.85|18.87|0
1662118500000|2022-09-02 11:35:00|21.09|19.08|21.59|19.53|21.59|19.53|21.06|19.05|0
1662118800000|2022-09-02 11:40:00|21.56|19.51|21.71|19.64|21.8|19.72|21.5|19.45|0
1662119100000|2022-09-02 11:45:00|21.72|19.65|21.92|19.83|21.92|19.83|21.53|19.48|0
1662119400000|2022-09-02 11:50:00|21.8|19.72|21.83|19.75|21.98|19.88|21.77|19.69|0
1662119700000|2022-09-02 11:55:00|21.86|19.77|21.7|19.64|21.86|19.77|21.61|19.56|0
1662120000000|2022-09-02 12:00:00|21.67|19.61|21.73|19.66|21.85|19.77|21.67|19.61|0
1662120300000|2022-09-02 12:05:00|21.7|19.64|21.82|19.74|22|19.91|21.7|19.64|0
1662120600000|2022-09-02 12:10:00|21.85|19.77|21.52|19.47|21.88|19.8|21.52|19.47|0
1662120900000|2022-09-02 12:15:00|21.55|19.5|21.61|19.55|21.67|19.61|21.46|19.42|0
1662121200000|2022-09-02 12:20:00|21.64|19.58|22.43|20.29|22.43|20.29|21.64|19.58|0
1662121500000|2022-09-02 12:25:00|22.4|20.26|22.23|20.11|22.49|20.35|21.91|19.82|0
1662121800000|2022-09-02 12:30:00|22.2|20.08|22.31|20.18|25.85|23.45|22.04|19.94|0
1662122100000|2022-09-02 12:35:00|22.5|20.35|22.42|20.29|23.33|21.11|22.12|20.01|0
1662122400000|2022-09-02 12:40:00|22.39|20.26|20.83|18.84|22.71|20.54|20.83|18.84|0
1662122700000|2022-09-02 12:45:00|20.8|18.82|21|19|21.07|19.06|19.98|18.07|0
1662123000000|2022-09-02 12:50:00|21.03|19.03|21.83|19.75|21.83|19.75|21.03|19.03|0
1662123300000|2022-09-02 12:55:00|21.79|19.72|22.68|20.52|22.68|20.52|21.73|19.66|0
1662123600000|2022-09-02 13:00:00|22.62|20.46|22.93|20.75|22.97|20.78|22.18|20.07|0
1662123900000|2022-09-02 13:05:00|22.97|20.78|23.68|21.42|23.74|21.48|22.77|20.61|0
1662124200000|2022-09-02 13:10:00|23.65|21.39|22.89|20.71|23.84|21.57|22.89|20.71|0
1662124500000|2022-09-02 13:15:00|22.92|20.74|23.7|21.44|23.73|21.47|22.89|20.71|0
1662124800000|2022-09-02 13:20:00|23.66|21.41|23.63|21.38|24.06|21.77|23.6|21.35|0
1662125100000|2022-09-02 13:25:00|23.68|21.42|23.73|21.47|23.86|21.59|23.5|21.26|0
1662125400000|2022-09-02 13:30:00|23.74|21.48|21.17|19.16|23.76|21.5|21.14|19.13|0
1662125700000|2022-09-02 13:35:00|21.11|19.1|21.84|19.76|22|19.9|20.99|18.99|0
1662126000000|2022-09-02 13:40:00|21.88|19.79|20.52|18.56|21.88|19.79|20.28|18.35|0
1662126300000|2022-09-02 13:45:00|20.72|18.75|21.43|19.39|21.83|19.75|20.72|18.75|0
1662126600000|2022-09-02 13:50:00|21.46|19.42|21.52|19.47|22.39|20.25|21.16|19.14|0
1662126900000|2022-09-02 13:55:00|21.61|19.55|21|19|22.07|19.97|20.96|18.96|0
1662127200000|2022-09-02 14:00:00|21.14|19.13|19.62|17.75|21.34|19.3|19.42|17.57|0
1662127500000|2022-09-02 14:05:00|19.64|17.77|20.71|18.73|20.94|18.95|19.5|17.64|0
1662127800000|2022-09-02 14:10:00|20.79|18.81|22.38|20.25|22.67|20.51|20.76|18.79|0
1662128100000|2022-09-02 14:15:00|22.35|20.22|22.7|20.53|23.14|20.94|22.35|20.22|0
1662128400000|2022-09-02 14:20:00|22.73|20.56|22.04|19.94|22.73|20.56|21.42|19.38|0
1662128700000|2022-09-02 14:25:00|22.13|20.02|23.02|20.83|23.02|20.83|22.01|19.91|0
1662129000000|2022-09-02 14:30:00|22.96|20.77|23.64|21.39|23.91|21.63|22.96|20.77|0
1662129300000|2022-09-02 14:35:00|23.67|21.42|24.14|21.84|24.34|22.02|23.67|21.42|0
1662129600000|2022-09-02 14:40:00|24.24|21.93|24.21|21.9|24.65|22.3|23.97|21.69|0
1662129900000|2022-09-02 14:45:00|24.24|21.93|23.8|21.54|24.31|21.99|23.7|21.45|0
1662130200000|2022-09-02 14:50:00|23.84|21.57|23.21|21|24.33|22.01|22.73|20.57|0
1662130500000|2022-09-02 14:55:00|23.14|20.94|23.18|20.97|23.54|21.3|22.5|20.36|0
1662130800000|2022-09-02 15:00:00|23.31|21.09|24.13|21.83|24.13|21.83|22.95|20.76|0
1662131100000|2022-09-02 15:05:00|24.17|21.86|23.5|21.26|24.3|21.99|23.27|21.05|0
1662131400000|2022-09-02 15:10:00|23.37|21.14|23.9|21.62|23.96|21.68|23.14|20.94|0
1662131700000|2022-09-02 15:15:00|23.86|21.59|23.99|21.71|24.03|21.74|23.3|21.08|0
1662132000000|2022-09-02 15:20:00|23.93|21.65|23.99|21.71|24.16|21.86|23.76|21.5|0
1662132300000|2022-09-02 15:25:00|24.03|21.74|23.82|21.56|24.03|21.74|23.5|21.26|0
1662132600000|2022-09-02 15:30:00|23.89|21.62|23.89|21.61|24.43|22.1|23.66|21.41|0
1662132900000|2022-09-02 15:35:00|23.86|21.58|24.12|21.82|24.22|21.92|23.62|21.37|0
1662133200000|2022-09-02 15:40:00|24.16|21.86|23.33|21.11|24.16|21.86|22.81|20.64|0
1662133500000|2022-09-02 15:45:00|23.36|21.13|24.05|21.76|24.25|21.94|23.29|21.08|0
1662133800000|2022-09-02 15:50:00|24.09|21.79|24.32|22|24.42|22.1|24.02|21.73|0
1662134100000|2022-09-02 15:55:00|24.25|21.94|24.18|21.88|24.52|22.19|23.98|21.7|0
1662134400000|2022-09-02 16:00:00|24.28|21.97|24.02|21.73|24.52|22.19|23.75|21.49|0
1662134700000|2022-09-02 16:05:00|23.98|21.7|23.71|21.46|24.08|21.79|23.55|21.31|0
1662135000000|2022-09-02 16:10:00|23.68|21.43|23.35|21.13|23.75|21.49|23.22|21.01|0
1662135300000|2022-09-02 16:15:00|23.25|21.04|22.48|20.34|23.29|21.07|22.48|20.34|0
1662135600000|2022-09-02 16:20:00|22.45|20.31|21.36|19.33|22.67|20.51|20.85|18.86|0
1662135900000|2022-09-02 16:25:00|21.27|19.24|20.91|18.91|21.45|19.41|20.82|18.83|0
1662136200000|2022-09-02 16:30:00|20.82|18.83|21.19|18.31|21.88|19|20.52|17.89|0
1662136500000|2022-09-02 16:35:00|21.17|18.29|22.23|19.35|22.35|19.47|19.99|17.11|0
1662136800000|2022-09-02 16:40:00|22.11|19.23|21.4|18.52|22.26|19.38|21.32|18.44|0
1662137100000|2022-09-02 16:45:00|21.34|18.46|21.73|18.37|22.19|18.83|20.9|17.89|0
1662137400000|2022-09-02 16:50:00|21.7|18.34|22.32|18.96|22.32|18.96|20.81|17.45|0
1662137700000|2022-09-02 16:55:00|22.29|18.93|22.23|18.87|22.66|19.3|21.84|18.48|0
1662138000000|2022-09-02 17:00:00|22.15|18.79|21.84|18.48|22.15|18.79|20.34|16.98|0
1662138300000|2022-09-02 17:05:00|21.75|18.39|21.19|17.83|21.81|18.45|20.91|17.55|0
1662138600000|2022-09-02 17:10:00|21.15|17.79|21.48|18.12|21.51|18.15|20.91|17.55|0
1662138900000|2022-09-02 17:15:00|21.53|18.17|21.81|18.45|22.12|18.76|20.88|17.52|0
1662139200000|2022-09-02 17:20:00|21.7|18.34|20.21|16.85|21.7|18.34|19.83|16.47|0
1662139500000|2022-09-02 17:25:00|20.26|16.9|20.14|16.78|20.26|16.9|19.63|16.27|0
1662139800000|2022-09-02 17:30:00|20.01|16.65|20.06|16.7|20.42|17.06|19.8|16.44|0
1662140100000|2022-09-02 17:35:00|20.03|16.67|19.86|16.5|20.63|17.27|19.73|16.37|0
1662140400000|2022-09-02 17:40:00|19.83|16.47|20.35|16.99|20.45|17.09|19.7|16.34|0
1662140700000|2022-09-02 17:45:00|20.27|16.91|19.16|15.8|20.72|17.36|19.16|15.8|0
1662141000000|2022-09-02 17:50:00|19.12|15.76|19.85|16.49|19.93|16.57|18.43|15.08|0
1662141300000|2022-09-02 17:55:00|19.75|16.39|19.5|16.14|19.75|16.39|19.32|15.96|0
1662141600000|2022-09-02 18:00:00|19.45|16.09|19.74|16.38|20.03|16.67|19.4|16.04|0
1662141900000|2022-09-02 18:05:00|19.69|16.33|19.97|16.61|20.07|16.71|19.16|15.8|0
1662142200000|2022-09-02 18:10:00|19.99|16.63|19.42|16.54|20.2|16.85|19.34|16.2|0
1662142500000|2022-09-02 18:15:00|19.4|16.52|19.44|16.56|19.75|16.87|19.17|16.29|0
1662142800000|2022-09-02 18:20:00|19.47|16.59|19.52|16.64|19.72|16.84|19.24|16.36|0
1662143100000|2022-09-02 18:25:00|19.49|16.61|20.29|17.41|20.5|17.62|19.49|16.61|0
1662143400000|2022-09-02 18:30:00|20.37|17.49|19.54|16.66|20.37|17.49|19.38|16.5|0
1662143700000|2022-09-02 18:35:00|19.56|16.68|19.71|16.83|20.3|17.42|19.48|16.6|0
1662144000000|2022-09-02 18:40:00|19.73|16.85|19.89|17.01|19.94|17.06|19.34|16.46|0
1662144300000|2022-09-02 18:45:00|19.83|16.95|19.37|16.49|19.91|17.03|19.27|16.39|0
1662144600000|2022-09-02 18:50:00|19.4|16.52|19.12|16.24|19.47|16.59|19.09|16.21|0
1662144900000|2022-09-02 18:55:00|19.07|16.19|18.92|16.04|19.07|16.19|18.55|15.67|0
1662145200000|2022-09-02 19:00:00|18.82|15.94|19.82|16.94|20.06|17.18|18.82|15.94|0
1662145500000|2022-09-02 19:05:00|19.69|16.81|19.8|16.92|20.34|17.46|19.62|16.74|0
1662145800000|2022-09-02 19:10:00|19.72|16.84|18.84|15.96|19.93|17.05|18.6|15.72|0
1662146100000|2022-09-02 19:15:00|18.82|15.94|19.24|16.36|19.26|16.38|18.65|15.77|0
1662146400000|2022-09-02 19:20:00|19.19|16.31|18.18|15.3|19.7|16.82|17.99|15.11|0
1662146700000|2022-09-02 19:25:00|18.23|15.35|19.11|16.23|19.29|16.41|17.97|15.09|0
1662147000000|2022-09-02 19:30:00|19.06|16.18|18.11|15.23|19.06|16.18|18.11|15.23|0
1662147300000|2022-09-02 19:35:00|18.04|15.16|18.34|15|18.39|15.21|17.13|14.01|0
1662147600000|2022-09-02 19:40:00|18.36|15.02|17.8|14.56|18.36|15.02|17.8|14.56|0
1662147900000|2022-09-02 19:45:00|17.86|14.61|18.45|15.1|18.48|15.12|17.85|14.6|0
1662148200000|2022-09-02 19:50:00|18.56|15.2|19.15|15.79|19.18|15.82|18.53|15.17|0
1662148500000|2022-09-02 19:55:00|19.3|15.94|19.23|15.87|19.75|16.39|18.32|14.99|0
1662148800000|2022-09-02 20:00:00|19.16|15.8|19.58|16.22|19.58|16.22|19.06|15.7|0
1662149100000|2022-09-02 20:05:00|19.48|16.12|19.5|16.14|19.68|16.32|19.48|16.12|0
1662149400000|2022-09-02 20:10:00|19.53|16.17|17.84|16.14|19.65|17.23|17.79|16.1|0
1662424200000|2022-09-06 00:30:00|18.68|16.9|19.07|17.25|19.18|17.35|18.64|16.86|0
1662424500000|2022-09-06 00:35:00|19.04|17.23|18.88|17.08|19.12|17.3|18.85|17.05|0
1662424800000|2022-09-06 00:40:00|18.9|17.1|19.12|17.3|19.12|17.3|18.88|17.08|0
1662425100000|2022-09-06 00:45:00|19.09|17.27|19.28|17.45|19.34|17.5|19.01|17.2|0
1662425400000|2022-09-06 00:50:00|19.31|17.47|19.28|17.44|19.31|17.47|19.12|17.3|0
1662425700000|2022-09-06 00:55:00|19.31|17.47|19.39|17.54|19.67|17.79|19.31|17.47|0
1662426000000|2022-09-06 01:00:00|19.4|17.56|19.5|17.64|19.56|17.69|19.28|17.44|0
1662426300000|2022-09-06 01:05:00|19.58|17.72|19.5|17.64|19.67|17.79|19.47|17.62|0
1662426600000|2022-09-06 01:10:00|19.47|17.62|19.33|17.49|19.5|17.64|19.25|17.42|0
1662426900000|2022-09-06 01:15:00|19.3|17.47|19.27|17.44|19.41|17.56|19.25|17.42|0
1662427200000|2022-09-06 01:20:00|19.29|17.45|19.22|17.39|19.38|17.54|19.19|17.36|0
1662427500000|2022-09-06 01:25:00|19.19|17.36|19.08|17.26|19.19|17.36|19.03|17.21|0
1662427800000|2022-09-06 01:30:00|19.11|17.29|18.96|17.15|19.19|17.36|18.94|17.14|0
1662428100000|2022-09-06 01:35:00|19|17.19|18.92|17.11|19.11|17.29|18.92|17.11|0
1662428400000|2022-09-06 01:40:00|18.94|17.14|18.78|16.99|18.94|17.14|18.75|16.97|0
1662428700000|2022-09-06 01:45:00|18.75|16.97|18.54|16.77|18.78|16.99|18.48|16.72|0
1662429000000|2022-09-06 01:50:00|18.56|16.8|18.46|16.7|18.62|16.84|18.4|16.65|0
1662429300000|2022-09-06 01:55:00|18.43|16.68|18.32|16.58|18.43|16.68|18.3|16.55|0
1662429600000|2022-09-06 02:00:00|18.35|16.6|18.4|16.65|18.53|16.77|18.3|16.55|0
1662429900000|2022-09-06 02:05:00|18.43|16.67|17.9|16.2|18.43|16.67|17.9|16.2|0
1662430200000|2022-09-06 02:10:00|17.93|16.22|18.19|16.46|18.19|16.46|17.9|16.2|0
1662430500000|2022-09-06 02:15:00|18.2|16.47|18.19|16.46|18.29|16.55|18.06|16.34|0
1662430800000|2022-09-06 02:20:00|18.16|16.43|18.11|16.38|18.21|16.48|17.98|16.27|0
1662431100000|2022-09-06 02:25:00|18.08|16.36|18.16|16.43|18.29|16.55|18.08|16.36|0
1662431400000|2022-09-06 02:30:00|18.13|16.41|18.08|16.36|18.2|16.46|17.9|16.19|0
1662431700000|2022-09-06 02:35:00|18.11|16.38|18.37|16.62|18.42|16.67|18.11|16.38|0
1662432000000|2022-09-06 02:40:00|18.45|16.69|18.52|16.76|18.6|16.83|18.34|16.59|0
1662432300000|2022-09-06 02:45:00|18.5|16.74|18.42|16.66|18.52|16.76|18.36|16.62|0
1662432600000|2022-09-06 02:50:00|18.43|16.67|18.6|16.83|18.6|16.83|18.38|16.63|0
1662432900000|2022-09-06 02:55:00|18.58|16.81|18.52|16.76|18.6|16.83|18.47|16.71|0
1662433200000|2022-09-06 03:00:00|18.55|16.78|18.28|16.54|18.55|16.78|18.24|16.5|0
1662433500000|2022-09-06 03:05:00|18.26|16.52|18.23|16.49|18.33|16.59|18.18|16.44|0
1662433800000|2022-09-06 03:10:00|18.2|16.47|18.04|16.33|18.31|16.56|18.03|16.31|0
1662434100000|2022-09-06 03:15:00|18.02|16.3|18.12|16.4|18.15|16.42|17.99|16.28|0
1662434400000|2022-09-06 03:20:00|18.15|16.39|18.12|16.39|18.25|16.51|18.09|16.37|0
1662434700000|2022-09-06 03:25:00|18.13|16.41|18.28|16.54|18.33|16.58|18.13|16.41|0
1662435000000|2022-09-06 03:30:00|18.25|16.51|18.14|16.42|18.28|16.53|18.14|16.42|0
1662435300000|2022-09-06 03:35:00|18.17|16.44|18.19|16.46|18.22|16.49|18.12|16.39|0
1662435600000|2022-09-06 03:40:00|18.17|16.44|17.91|16.2|18.17|16.44|17.91|16.2|0
1662435900000|2022-09-06 03:45:00|17.83|16.13|17.67|15.99|18.02|16.31|17.67|15.99|0
1662436200000|2022-09-06 03:50:00|17.7|16.01|17.7|16.01|17.75|16.06|17.6|15.92|0
1662436500000|2022-09-06 03:55:00|17.72|16.04|17.8|16.1|17.83|16.13|17.67|15.99|0
1662436800000|2022-09-06 04:00:00|17.77|16.08|17.85|16.15|17.9|16.2|17.77|16.08|0
1662437100000|2022-09-06 04:05:00|17.88|16.17|17.87|16.17|17.93|16.22|17.85|16.15|0
1662437400000|2022-09-06 04:10:00|17.85|16.15|17.89|16.18|17.9|16.2|17.82|16.12|0
1662437700000|2022-09-06 04:15:00|17.87|16.17|17.8|16.1|17.9|16.19|17.77|16.08|0
1662438000000|2022-09-06 04:20:00|17.77|16.08|18|16.29|18.05|16.33|17.77|16.08|0
1662438300000|2022-09-06 04:25:00|18.01|16.3|18.08|16.36|18.1|16.38|17.95|16.24|0
1662438600000|2022-09-06 04:30:00|18.1|16.38|17.97|16.26|18.1|16.38|17.93|16.23|0
1662438900000|2022-09-06 04:35:00|17.95|16.24|18|16.28|18.06|16.34|17.95|16.24|0
1662439200000|2022-09-06 04:40:00|18.01|16.29|17.94|16.24|18.08|16.35|17.94|16.24|0
1662439500000|2022-09-06 04:45:00|17.92|16.21|17.79|16.09|18|16.28|17.75|16.06|0
1662439800000|2022-09-06 04:50:00|17.81|16.12|17.83|16.13|17.89|16.19|17.74|16.05|0
1662440100000|2022-09-06 04:55:00|17.84|16.14|17.58|15.91|17.86|16.16|17.5|15.84|0
1662440400000|2022-09-06 05:00:00|17.56|15.88|17.4|15.74|17.63|15.95|17.4|15.74|0
1662440700000|2022-09-06 05:05:00|17.43|15.77|17.45|15.79|17.53|15.86|17.4|15.74|0
1662441000000|2022-09-06 05:10:00|17.46|15.8|17.5|15.83|17.53|15.86|17.34|15.69|0
1662441300000|2022-09-06 05:15:00|17.53|15.86|17.47|15.81|17.55|15.88|17.42|15.76|0
1662441600000|2022-09-06 05:20:00|17.45|15.79|17.63|15.95|17.65|15.97|17.37|15.72|0
1662441900000|2022-09-06 05:25:00|17.65|15.97|17.55|15.88|17.65|15.97|17.47|15.81|0
1662442200000|2022-09-06 05:30:00|17.52|15.85|17.45|15.78|17.52|15.85|17.37|15.72|0
1662442500000|2022-09-06 05:35:00|17.46|15.79|17.83|16.13|17.85|16.15|17.46|15.79|0
1662442800000|2022-09-06 05:40:00|17.8|16.11|17.78|16.08|17.83|16.13|17.7|16.01|0
1662443100000|2022-09-06 05:45:00|17.75|16.06|17.84|16.14|17.9|16.2|17.72|16.04|0
1662443400000|2022-09-06 05:50:00|17.83|16.13|17.76|16.07|17.93|16.22|17.72|16.03|0
1662443700000|2022-09-06 05:55:00|17.75|16.06|17.52|15.85|17.82|16.13|17.52|15.85|0
1662444000000|2022-09-06 06:00:00|17.49|15.82|17.51|15.85|17.77|16.08|17.29|15.64|0
1662444300000|2022-09-06 06:05:00|17.54|15.87|17.56|15.89|17.64|15.96|17.41|15.75|0
1662444600000|2022-09-06 06:10:00|17.59|15.91|17.82|16.12|17.85|16.15|17.41|15.75|0
1662444900000|2022-09-06 06:15:00|17.85|16.15|17.72|16.03|17.87|16.17|17.59|15.91|0
1662445200000|2022-09-06 06:20:00|17.74|16.05|17.98|16.27|18.05|16.33|17.64|15.96|0
1662445500000|2022-09-06 06:25:00|18|16.28|18.13|16.4|18.18|16.45|17.97|16.26|0
1662445800000|2022-09-06 06:30:00|18.15|16.42|18.31|16.57|18.44|16.69|18.1|16.38|0
1662446100000|2022-09-06 06:35:00|18.34|16.59|18.18|16.45|18.47|16.71|18.13|16.4|0
1662446400000|2022-09-06 06:40:00|18.2|16.47|18.07|16.35|18.31|16.56|17.85|16.15|0
1662446700000|2022-09-06 06:45:00|18.08|16.36|17.99|16.27|18.12|16.39|17.92|16.22|0
1662447000000|2022-09-06 06:50:00|17.96|16.25|17.86|16.16|17.99|16.27|17.81|16.11|0
1662447300000|2022-09-06 06:55:00|17.91|16.2|18.12|16.39|18.12|16.39|17.86|16.16|0
1662447600000|2022-09-06 07:00:00|17.99|16.27|18.48|16.72|18.67|16.89|17.88|16.18|0
1662447900000|2022-09-06 07:05:00|18.54|16.77|18.75|16.96|18.91|17.11|18.44|16.69|0
1662448200000|2022-09-06 07:10:00|18.8|17.01|19.13|17.31|19.29|17.46|18.7|16.92|0
1662448500000|2022-09-06 07:15:00|19.1|17.28|18.34|16.59|19.71|17.83|18.31|16.57|0
1662448800000|2022-09-06 07:20:00|18.38|16.63|18.9|17.1|19.07|17.25|18.37|16.62|0
1662449100000|2022-09-06 07:25:00|18.93|17.13|18.96|17.16|19.18|17.35|18.73|16.94|0
1662449400000|2022-09-06 07:30:00|18.99|17.18|18.53|16.76|18.99|17.18|18.53|16.76|0
1662449700000|2022-09-06 07:35:00|18.58|16.81|18.35|16.61|18.69|16.91|18.31|16.57|0
1662450000000|2022-09-06 07:40:00|18.34|16.6|18.26|16.52|18.61|16.84|18.23|16.5|0
1662450300000|2022-09-06 07:45:00|18.23|16.5|18.13|16.4|18.31|16.57|18.1|16.38|0
1662450600000|2022-09-06 07:50:00|18.1|16.38|17.94|16.23|18.23|16.49|17.89|16.18|0
1662450900000|2022-09-06 07:55:00|17.93|16.22|18.04|16.33|18.12|16.4|17.89|16.18|0
1662451200000|2022-09-06 08:00:00|18.07|16.35|17.86|16.16|18.1|16.37|17.76|16.06|0
1662451500000|2022-09-06 08:05:00|17.83|16.14|17.34|15.69|17.91|16.21|17.29|15.65|0
1662451800000|2022-09-06 08:10:00|17.32|15.67|17.21|15.58|17.34|15.69|16.99|15.37|0
1662452100000|2022-09-06 08:15:00|17.24|15.6|17.66|15.98|17.66|15.98|17.01|15.39|0
1662452400000|2022-09-06 08:20:00|17.64|15.96|17.41|15.75|17.79|16.1|17.38|15.73|0
1662452700000|2022-09-06 08:25:00|17.43|15.77|17.71|16.03|17.76|16.07|17.42|15.76|0
1662453000000|2022-09-06 08:30:00|17.74|16.05|17.56|15.88|17.82|16.12|17.48|15.82|0
1662453300000|2022-09-06 08:35:00|17.58|15.91|17.71|16.02|17.74|16.05|17.4|15.75|0
1662453600000|2022-09-06 08:40:00|17.72|16.03|17.89|16.19|18.05|16.33|17.68|16|0
1662453900000|2022-09-06 08:45:00|17.88|16.17|17.86|16.16|18.1|16.38|17.86|16.16|0
1662454200000|2022-09-06 08:50:00|17.89|16.19|18.12|16.4|18.15|16.42|17.76|16.07|0
1662454500000|2022-09-06 08:55:00|18.15|16.42|18.25|16.52|18.27|16.53|18.04|16.33|0
1662454800000|2022-09-06 09:00:00|18.27|16.53|17.55|15.88|18.27|16.53|17.52|15.86|0
1662455100000|2022-09-06 09:05:00|17.51|15.84|17.33|15.68|17.7|16.02|17.27|15.62|0
1662455400000|2022-09-06 09:10:00|17.34|15.69|17.27|15.62|17.45|15.78|17.15|15.52|0
1662455700000|2022-09-06 09:15:00|17.23|15.59|17.55|15.88|17.57|15.9|17.22|15.58|0
1662456000000|2022-09-06 09:20:00|17.52|15.85|17.73|16.04|17.75|16.06|17.37|15.71|0
1662456300000|2022-09-06 09:25:00|17.75|16.06|17.93|16.22|18|16.28|17.65|15.97|0
1662456600000|2022-09-06 09:30:00|17.91|16.2|18.01|16.29|18.06|16.34|17.72|16.04|0
1662456900000|2022-09-06 09:35:00|17.98|16.27|18.03|16.32|18.07|16.35|17.93|16.22|0
1662457200000|2022-09-06 09:40:00|18.02|16.3|17.9|16.2|18.28|16.54|17.88|16.17|0
1662457500000|2022-09-06 09:45:00|17.88|16.17|17.77|16.08|18.08|16.36|17.77|16.08|0
1662457800000|2022-09-06 09:50:00|17.8|16.1|18.11|16.38|18.21|16.48|17.8|16.1|0
1662458100000|2022-09-06 09:55:00|18.14|16.41|18.16|16.43|18.21|16.48|18.03|16.31|0
1662458400000|2022-09-06 10:00:00|18.12|16.39|18.08|16.36|18.19|16.45|17.95|16.24|0
1662458700000|2022-09-06 10:05:00|18.12|16.39|18.17|16.44|18.24|16.5|18.08|16.36|0
1662459000000|2022-09-06 10:10:00|18.2|16.46|18.64|16.86|18.64|16.86|18.08|16.36|0
1662459300000|2022-09-06 10:15:00|18.61|16.84|18.88|17.08|19.01|17.2|18.56|16.79|0
1662459600000|2022-09-06 10:20:00|18.92|17.12|19.23|17.4|19.29|17.45|18.77|16.98|0
1662459900000|2022-09-06 10:25:00|19.26|17.43|19.12|17.3|19.54|17.68|18.98|17.18|0
1662460200000|2022-09-06 10:30:00|19.15|17.32|18.77|16.98|19.15|17.32|18.69|16.91|0
1662460500000|2022-09-06 10:35:00|18.79|17|18.7|16.92|18.9|17.1|18.68|16.9|0
1662460800000|2022-09-06 10:40:00|18.68|16.9|18.63|16.85|18.82|17.03|18.55|16.78|0
1662461100000|2022-09-06 10:45:00|18.6|16.83|18.49|16.73|18.79|17|18.48|16.72|0
1662461400000|2022-09-06 10:50:00|18.48|16.72|18.33|16.59|18.55|16.78|18.28|16.54|0
1662461700000|2022-09-06 10:55:00|18.36|16.61|18.44|16.68|18.52|16.75|18.31|16.56|0
1662462000000|2022-09-06 11:00:00|18.38|16.63|18.41|16.66|18.52|16.75|18.3|16.56|0
1662462300000|2022-09-06 11:05:00|18.38|16.63|18.49|16.73|18.49|16.73|18.2|16.46|0
1662462600000|2022-09-06 11:10:00|18.52|16.75|18.43|16.68|18.57|16.8|18.38|16.63|0
1662462900000|2022-09-06 11:15:00|18.41|16.65|18.41|16.65|18.49|16.73|18.33|16.58|0
1662463200000|2022-09-06 11:20:00|18.38|16.63|17.96|16.25|18.49|16.73|17.88|16.18|0
1662463500000|2022-09-06 11:25:00|17.93|16.22|18.06|16.34|18.26|16.52|17.93|16.22|0
1662463800000|2022-09-06 11:30:00|17.98|16.27|17.95|16.24|18.14|16.41|17.82|16.13|0
1662464100000|2022-09-06 11:35:00|17.93|16.22|17.51|15.85|17.95|16.24|17.49|15.82|0
1662464400000|2022-09-06 11:40:00|17.49|15.82|17.64|15.96|17.67|15.98|17.31|15.66|0
1662464700000|2022-09-06 11:45:00|17.67|15.98|17.46|15.8|17.72|16.03|17.43|15.77|0
1662465000000|2022-09-06 11:50:00|17.41|15.75|17.74|16.05|17.79|16.1|17.28|15.64|0
1662465300000|2022-09-06 11:55:00|17.77|16.08|18.05|16.33|18.13|16.41|17.77|16.08|0
1662465600000|2022-09-06 12:00:00|18.07|16.34|18.37|16.62|18.4|16.64|18.07|16.34|0
1662465900000|2022-09-06 12:05:00|18.4|16.64|18.77|16.98|18.77|16.98|18.24|16.5|0
1662466200000|2022-09-06 12:10:00|18.74|16.96|18.66|16.88|18.8|17.01|18.58|16.81|0
1662466500000|2022-09-06 12:15:00|18.67|16.89|18.29|16.54|18.69|16.91|18.29|16.54|0
1662466800000|2022-09-06 12:20:00|18.34|16.59|18.26|16.52|18.44|16.69|18.18|16.45|0
1662467100000|2022-09-06 12:25:00|18.28|16.54|17.86|16.16|18.39|16.64|17.86|16.16|0
1662467400000|2022-09-06 12:30:00|17.89|16.19|17.78|16.09|18.02|16.3|17.73|16.04|0
1662467700000|2022-09-06 12:35:00|17.76|16.07|18.07|16.35|18.12|16.4|17.73|16.04|0
1662468000000|2022-09-06 12:40:00|18.04|16.32|18.12|16.4|18.29|16.55|17.99|16.28|0
1662468300000|2022-09-06 12:45:00|18.15|16.42|18.17|16.44|18.23|16.49|17.86|16.16|0
1662468600000|2022-09-06 12:50:00|18.21|16.48|18.09|16.37|18.3|16.56|17.99|16.27|0
1662468900000|2022-09-06 12:55:00|18.12|16.39|17.88|16.18|18.17|16.44|17.88|16.18|0
1662469200000|2022-09-06 13:00:00|17.91|16.2|17.88|16.18|18.3|16.56|17.83|16.13|0
1662469500000|2022-09-06 13:05:00|17.83|16.13|17.68|16|17.98|16.27|17.52|15.85|0
1662469800000|2022-09-06 13:10:00|17.67|15.99|17.72|16.03|17.78|16.08|17.52|15.85|0
1662470100000|2022-09-06 13:15:00|17.7|16.01|17.9|16.2|17.96|16.25|17.62|15.94|0
1662470400000|2022-09-06 13:20:00|17.88|16.17|17.62|15.94|17.9|16.2|17.49|15.82|0
1662470700000|2022-09-06 13:25:00|17.54|15.87|16.44|14.87|17.54|15.87|16.39|14.83|0
1662471000000|2022-09-06 13:30:00|16.46|14.9|16.68|15.09|17.51|15.85|16.46|14.9|0
1662471300000|2022-09-06 13:35:00|16.61|15.03|15.89|14.37|17.03|15.41|15.86|14.35|0
1662471600000|2022-09-06 13:40:00|15.84|14.33|16.31|14.75|16.66|15.07|15.78|14.27|0
1662471900000|2022-09-06 13:45:00|16.25|14.7|16.26|14.72|16.55|14.97|15.49|14.02|0
1662472200000|2022-09-06 13:50:00|16.19|14.65|15.39|13.92|16.24|14.69|15.35|13.89|0
1662472500000|2022-09-06 13:55:00|15.38|13.91|16.21|14.67|16.21|14.67|15.2|13.75|0
1662472800000|2022-09-06 14:00:00|15.9|14.38|14.35|12.95|16.11|14.57|13.91|12.51|0
1662473100000|2022-09-06 14:05:00|14.31|12.91|14.21|12.81|14.5|13.1|13.99|12.59|0
1662473400000|2022-09-06 14:10:00|14.15|12.75|14.15|12.75|14.23|12.83|13.45|12.05|0
1662473700000|2022-09-06 14:15:00|14.1|12.7|14.21|12.81|14.31|12.91|13.69|12.29|0
1662474000000|2022-09-06 14:20:00|14.18|12.78|15.65|14.16|15.65|14.16|13.88|12.48|0
1662474300000|2022-09-06 14:25:00|15.63|14.14|13.05|11.65|17.17|15.54|13.05|11.65|0
1662474600000|2022-09-06 14:30:00|13.07|11.67|16.09|14.56|16.32|14.76|13.07|11.67|0
1662474900000|2022-09-06 14:35:00|16.14|14.6|17.02|15.4|17.05|15.42|15.61|14.12|0
1662475200000|2022-09-06 14:40:00|16.97|15.36|17.69|16.01|18.07|16.35|16.97|15.36|0
1662475500000|2022-09-06 14:45:00|17.66|15.98|17.61|15.94|18.05|16.33|17.31|15.67|0
1662475800000|2022-09-06 14:50:00|17.56|15.89|18.38|16.63|19.01|17.2|17.56|15.89|0
1662476100000|2022-09-06 14:55:00|18.35|16.6|19.04|17.22|19.58|17.71|18.35|16.6|0
1662476400000|2022-09-06 15:00:00|18.98|17.17|18.08|16.36|19.02|17.21|17.69|16.01|0
1662476700000|2022-09-06 15:05:00|18.1|16.38|18.24|16.51|19.22|17.39|17.85|16.15|0
1662477000000|2022-09-06 15:10:00|18.27|16.53|17.83|16.13|18.37|16.62|17.52|15.85|0
1662477300000|2022-09-06 15:15:00|17.88|16.18|17.29|15.65|17.98|16.27|17.22|15.58|0
1662477600000|2022-09-06 15:20:00|17.27|15.62|17.54|15.87|17.77|16.08|17.02|15.4|0
1662477900000|2022-09-06 15:25:00|17.52|15.85|16.82|15.22|17.85|16.15|16.63|15.04|0
1662478200000|2022-09-06 15:30:00|16.75|15.15|17.57|15.89|18.26|16.52|16.58|15|0
1662478500000|2022-09-06 15:35:00|17.64|15.96|16.95|15.33|17.98|16.26|16.9|15.29|0
1662478800000|2022-09-06 15:40:00|17|15.38|17.65|15.97|18.3|16.55|16.85|15.24|0
1662479100000|2022-09-06 15:45:00|17.62|15.95|17.21|15.57|17.96|16.25|17.14|15.51|0
1662479400000|2022-09-06 15:50:00|17.22|15.58|17.83|16.13|18.09|16.36|17.14|15.51|0
1662479700000|2022-09-06 15:55:00|17.75|16.06|17.77|16.08|18.08|16.36|17.7|16.01|0
1662480000000|2022-09-06 16:00:00|17.8|16.1|17.85|16.15|18.08|16.36|17.52|15.85|0
1662480300000|2022-09-06 16:05:00|17.67|15.99|16.53|14.95|18.08|16.36|16.43|14.86|0
1662480600000|2022-09-06 16:10:00|16.55|14.97|16.5|14.93|16.65|15.06|16.26|14.71|0
1662480900000|2022-09-06 16:15:00|16.45|14.88|15.67|14.18|16.55|14.97|15.58|14.09|0
1662481200000|2022-09-06 16:20:00|15.65|14.16|15.23|13.78|15.81|14.3|15.12|13.68|0
1662481500000|2022-09-06 16:25:00|15.26|13.8|15.55|14.07|15.62|14.13|14.9|13.48|0
1662481800000|2022-09-06 16:30:00|15.53|14.05|15.37|13.9|15.76|14.26|15.3|13.84|0
1662482100000|2022-09-06 16:35:00|15.39|13.92|15.48|14.01|15.74|14.24|15.37|13.9|0
1662482400000|2022-09-06 16:40:00|15.55|14.07|16.18|14.64|16.2|14.66|15.14|13.7|0
1662482700000|2022-09-06 16:45:00|16.16|14.62|16.06|14.53|16.25|14.7|15.78|14.28|0
1662483000000|2022-09-06 16:50:00|16.11|14.57|16.06|14.53|16.23|14.68|15.62|14.13|0
1662483300000|2022-09-06 16:55:00|16.11|14.57|16.01|14.49|16.39|14.83|15.89|14.38|0
1662483600000|2022-09-06 17:00:00|15.96|14.44|15.45|13.98|16.04|14.51|15.27|13.82|0
1662483900000|2022-09-06 17:05:00|15.48|14|14.36|12.96|15.48|14|14.36|12.96|0
1662484200000|2022-09-06 17:10:00|14.34|12.94|15.72|14.22|15.92|14.41|14.04|12.64|0
1662484500000|2022-09-06 17:15:00|15.69|14.2|15.95|14.43|16.04|14.51|15.46|13.98|0
1662484800000|2022-09-06 17:20:00|15.92|14.41|15.95|14.43|16.16|14.62|15.81|14.3|0
1662485100000|2022-09-06 17:25:00|15.9|14.38|15.76|14.26|16.01|14.49|15.69|14.2|0
1662485400000|2022-09-06 17:30:00|15.71|14.22|16.34|14.78|16.58|15|15.67|14.18|0
1662485700000|2022-09-06 17:35:00|16.32|14.76|16.46|14.89|16.48|14.91|16.01|14.49|0
1662486000000|2022-09-06 17:40:00|16.41|14.85|16.06|14.53|16.41|14.85|15.64|14.15|0
1662486300000|2022-09-06 17:45:00|16.08|14.55|15.73|14.23|16.38|14.82|15.64|14.15|0
1662486600000|2022-09-06 17:50:00|15.69|14.19|15.87|14.36|15.87|14.36|15.41|13.95|0
1662486900000|2022-09-06 17:55:00|15.85|14.34|16.59|15.01|16.59|15.01|15.85|14.34|0
1662487200000|2022-09-06 18:00:00|16.52|14.95|16.69|15.1|17.05|15.43|16.4|14.84|0
1662487500000|2022-09-06 18:05:00|16.67|15.08|16.75|15.15|16.86|15.25|16.43|14.86|0
1662487800000|2022-09-06 18:10:00|16.81|15.21|17.59|15.92|17.77|16.08|16.81|15.21|0
1662488100000|2022-09-06 18:15:00|17.62|15.94|17.54|15.87|17.84|16.14|17.39|15.74|0
1662488400000|2022-09-06 18:20:00|17.57|15.89|17.42|15.76|17.69|16.01|17.19|15.56|0
1662488700000|2022-09-06 18:25:00|17.44|15.78|17.2|15.57|17.54|15.87|17.1|15.47|0
1662489000000|2022-09-06 18:30:00|17.19|15.56|16.95|15.33|17.37|15.71|16.52|14.94|0
1662489300000|2022-09-06 18:35:00|16.97|15.36|17.14|15.51|17.41|15.75|16.68|15.09|0
1662489600000|2022-09-06 18:40:00|17.12|15.49|16.85|15.24|17.12|15.49|16.68|15.09|0
1662489900000|2022-09-06 18:45:00|16.78|15.18|16.97|15.35|16.99|15.37|16.44|14.88|0
1662490200000|2022-09-06 18:50:00|16.94|15.33|16.68|15.09|16.96|15.34|16.15|14.61|0
1662490500000|2022-09-06 18:55:00|16.69|15.1|16.53|14.96|17.09|15.46|16.37|14.81|0
1662490800000|2022-09-06 19:00:00|16.68|15.09|16.34|14.79|16.82|15.22|16.11|14.57|0
1662491100000|2022-09-06 19:05:00|16.37|14.81|17.31|15.66|17.36|15.7|16.27|14.72|0
1662491400000|2022-09-06 19:10:00|17.36|15.7|17.26|15.61|17.58|15.9|17.06|15.44|0
1662491700000|2022-09-06 19:15:00|17.21|15.57|17.18|15.54|17.88|16.18|17.16|15.52|0
1662492000000|2022-09-06 19:20:00|17.08|15.46|16.92|15.31|17.33|15.68|16.58|15|0
1662492300000|2022-09-06 19:25:00|16.89|15.28|16.7|15.11|17.14|15.5|16.65|15.06|0
1662492600000|2022-09-06 19:30:00|16.67|15.09|15.96|14.44|16.67|15.09|15.62|14.13|0
1662492900000|2022-09-06 19:35:00|15.94|14.42|15.94|14.42|16.22|14.68|15.82|14.32|0
1662493200000|2022-09-06 19:40:00|15.92|14.4|16.91|15.3|16.96|15.35|15.89|14.38|0
1662493500000|2022-09-06 19:45:00|16.82|15.21|16.72|15.13|17.01|15.39|16.26|14.72|0
1662493800000|2022-09-06 19:50:00|16.43|14.87|16.15|14.61|16.57|14.99|15.96|14.44|0
1662494100000|2022-09-06 19:55:00|16.1|14.57|16.69|15.1|16.69|15.1|15.55|14.06|0
1662494400000|2022-09-06 20:00:00|16.5|14.93|16.26|14.71|16.52|14.95|16.12|14.59|0
1662494700000|2022-09-06 20:05:00|16.28|14.73|16.07|14.54|16.31|14.76|16.05|14.52|0
1662495000000|2022-09-06 20:10:00|16.1|14.56|16.19|14.65|16.27|14.72|16.05|14.52|0
1662495300000|2022-09-06 20:15:00|16.15|14.55|16.37|14.77|16.37|14.77|16.13|14.53|0
1662495600000|2022-09-06 20:20:00|16.36|14.76|16.24|14.64|16.42|14.82|16.24|14.64|0
1662495900000|2022-09-06 20:25:00|16.22|14.62|16.12|14.52|16.24|14.64|16.06|14.46|0
1662496200000|2022-09-06 20:30:00|16.08|14.48|16.08|14.48|16.1|14.5|16.01|14.41|0
1662496500000|2022-09-06 20:35:00|16.1|14.5|16.11|14.51|16.15|14.55|16.08|14.48|0
1662496800000|2022-09-06 20:40:00|16.1|14.5|16.3|14.7|16.3|14.7|16.1|14.5|0
1662497100000|2022-09-06 20:45:00|16.28|14.68|16.34|14.74|16.34|14.74|16.23|14.63|0
1662497400000|2022-09-06 20:50:00|16.37|14.77|16.23|14.63|16.37|14.77|16.22|14.62|0
1662497700000|2022-09-06 20:55:00|16.24|14.64|16.38|14.78|16.43|14.83|16.23|14.63|0
1662498000000|2022-09-06 21:00:00|16.41|14.81|16.38|14.78|16.44|14.84|16.37|14.77|0
1662498300000|2022-09-06 21:05:00|16.39|14.79|16.34|14.74|16.4|14.8|16.32|14.72|0
1662498600000|2022-09-06 21:10:00|16.33|14.73|16.32|14.72|16.34|14.74|16.29|14.69|0
1662498900000|2022-09-06 21:15:00|16.3|14.7|16.35|14.75|16.35|14.75|16.3|14.7|0
1662499200000|2022-09-06 21:20:00|16.33|14.73|16.26|14.66|16.35|14.75|16.25|14.65|0
1662499500000|2022-09-06 21:25:00|16.31|14.71|16.3|14.7|16.31|14.71|16.28|14.68|0
1662499800000|2022-09-06 21:30:00|16.28|14.68|16.29|14.69|16.29|14.69|16.28|14.68|0
1662500100000|2022-09-06 21:35:00|16.3|14.7|16.29|14.69|16.3|14.7|16.28|14.68|0
1662500400000|2022-09-06 21:40:00|16.28|14.68|16.28|14.68|16.29|14.69|16.28|14.68|0
1662500700000|2022-09-06 21:45:00|16.26|14.66|16.25|14.65|16.26|14.66|16.25|14.65|0
1662501000000|2022-09-06 21:50:00|16.26|14.66|16.26|14.66|16.26|14.66|16.26|14.66|0
1662501300000|2022-09-06 21:55:00|16.28|14.68|16.28|14.68|16.29|14.69|16.27|14.67|0
1662501600000|2022-09-06 22:00:00|16.34|14.74|16.4|14.8|16.4|14.8|16.17|14.57|0
1662501900000|2022-09-06 22:05:00|16.42|14.82|16.39|14.79|16.42|14.82|16.26|14.66|0
1662502200000|2022-09-06 22:10:00|16.42|14.82|16.58|14.98|16.63|15.03|16.42|14.82|0
1662502500000|2022-09-06 22:15:00|16.6|15|16.58|14.98|16.6|15|16.42|14.82|0
1662502800000|2022-09-06 22:20:00|16.57|14.97|16.48|14.88|16.6|15|16.48|14.88|0
1662503100000|2022-09-06 22:25:00|16.47|14.87|16.55|14.95|16.55|14.95|16.46|14.86|0
1662503400000|2022-09-06 22:30:00|16.56|14.96|16.43|14.83|16.61|15.01|16.43|14.83|0
1662503700000|2022-09-06 22:35:00|16.41|14.81|16.41|14.81|16.47|14.87|16.34|14.74|0
1662504000000|2022-09-06 22:40:00|16.39|14.79|16.48|14.88|16.5|14.9|16.39|14.79|0
1662504300000|2022-09-06 22:45:00|16.43|14.83|16.54|14.94|16.54|14.94|16.41|14.81|0
1662504600000|2022-09-06 22:50:00|16.53|14.93|16.45|14.85|16.57|14.97|16.39|14.79|0
1662504900000|2022-09-06 22:55:00|16.46|14.86|16.45|14.85|16.54|14.94|16.45|14.85|0
1662505200000|2022-09-06 23:00:00|16.47|14.87|16.36|14.76|16.52|14.92|16.36|14.76|0
1662505500000|2022-09-06 23:05:00|16.35|14.75|16.09|14.49|16.37|14.77|16.05|14.45|0
1662505800000|2022-09-06 23:10:00|16.1|14.5|16.09|14.49|16.1|14.5|15.98|14.38|0
1662506100000|2022-09-06 23:15:00|16.11|14.51|16.13|14.53|16.22|14.62|16.11|14.51|0
1662506400000|2022-09-06 23:20:00|16.16|14.56|16.27|14.67|16.29|14.69|16.13|14.53|0
1662506700000|2022-09-06 23:25:00|16.29|14.69|16.15|14.55|16.33|14.73|16.15|14.55|0
1662507000000|2022-09-06 23:30:00|16.18|14.58|16.24|14.64|16.34|14.74|16.15|14.55|0
1662507300000|2022-09-06 23:35:00|16.29|14.69|16.29|14.69|16.35|14.75|16.26|14.66|0
1662507600000|2022-09-06 23:40:00|16.26|14.66|16.37|14.77|16.42|14.82|16.26|14.66|0
1662507900000|2022-09-06 23:45:00|16.35|14.75|16.23|14.63|16.37|14.77|16.13|14.53|0
1662508200000|2022-09-06 23:50:00|16.22|14.62|16.13|14.53|16.26|14.66|16.07|14.47|0
1662508500000|2022-09-06 23:55:00|16.1|14.5|16.12|14.52|16.19|14.59|16.04|14.44|0
1662508800000|2022-09-07 00:00:00|16.08|14.48|16.01|14.41|16.21|14.61|15.66|14.06|0
1662509100000|2022-09-07 00:05:00|15.99|14.39|16.26|14.66|16.28|14.68|15.97|14.37|0
1662509400000|2022-09-07 00:10:00|16.23|14.63|15.92|14.32|16.23|14.63|15.81|14.21|0
1662509700000|2022-09-07 00:15:00|15.89|14.29|14.85|13.25|15.9|14.3|14.79|13.19|0
1662510000000|2022-09-07 00:20:00|14.87|13.27|14.53|12.93|14.93|13.33|14.38|12.78|0
1662510300000|2022-09-07 00:25:00|14.51|12.91|14.76|13.16|14.78|13.18|14.51|12.91|0
1662510600000|2022-09-07 00:30:00|14.78|13.18|14.57|12.97|14.88|13.28|14.41|12.81|0
1662510900000|2022-09-07 00:35:00|14.59|12.99|14.61|13.01|14.67|13.07|14.41|12.81|0
1662511200000|2022-09-07 00:40:00|14.63|13.03|14.6|13|14.79|13.19|14.53|12.93|0
1662511500000|2022-09-07 00:45:00|14.61|13.01|14.81|13.21|14.89|13.29|14.58|12.98|0
1662511800000|2022-09-07 00:50:00|14.83|13.23|14.96|13.36|15.01|13.41|14.74|13.14|0
1662512100000|2022-09-07 00:55:00|14.95|13.35|15.02|13.42|15.12|13.52|14.85|13.25|0
1662512400000|2022-09-07 01:00:00|15.01|13.41|14.65|13.05|15.03|13.43|14.6|13|0
1662512700000|2022-09-07 01:05:00|14.64|13.04|14.7|13.1|14.8|13.2|14.62|13.02|0
1662513000000|2022-09-07 01:10:00|14.67|13.07|14.9|13.3|14.92|13.32|14.66|13.06|0
1662513300000|2022-09-07 01:15:00|14.88|13.28|14.86|13.26|15.03|13.43|14.74|13.14|0
1662513600000|2022-09-07 01:20:00|14.84|13.24|14.88|13.28|15.03|13.43|14.82|13.22|0
1662513900000|2022-09-07 01:25:00|14.87|13.27|14.94|13.34|15.05|13.45|14.84|13.24|0
1662514200000|2022-09-07 01:30:00|14.93|13.33|15.15|13.55|15.15|13.55|14.76|13.16|0
1662514500000|2022-09-07 01:35:00|15.13|13.53|15.05|13.45|15.13|13.53|14.82|13.22|0
1662514800000|2022-09-07 01:40:00|15.09|13.49|14.96|13.36|15.09|13.49|14.92|13.32|0
1662515100000|2022-09-07 01:45:00|14.98|13.38|15.32|13.72|15.34|13.74|14.9|13.3|0
1662515400000|2022-09-07 01:50:00|15.33|13.73|15.32|13.72|15.4|13.8|15.23|13.63|0
1662515700000|2022-09-07 01:55:00|15.29|13.69|15.25|13.65|15.34|13.74|15.23|13.63|0
1662516000000|2022-09-07 02:00:00|15.23|13.63|15.25|13.65|15.27|13.67|15.19|13.59|0
1662516300000|2022-09-07 02:05:00|15.23|13.63|15.29|13.69|15.33|13.73|15.19|13.59|0
1662516600000|2022-09-07 02:10:00|15.31|13.71|15.12|13.52|15.31|13.71|15.04|13.44|0
1662516900000|2022-09-07 02:15:00|15.1|13.5|15.05|13.45|15.14|13.54|15.02|13.42|0
1662517200000|2022-09-07 02:20:00|15.06|13.46|15.18|13.58|15.21|13.61|15.04|13.44|0
1662517500000|2022-09-07 02:25:00|15.14|13.54|15.39|13.79|15.42|13.82|15.14|13.54|0
1662517800000|2022-09-07 02:30:00|15.41|13.81|15.59|13.99|15.59|13.99|15.41|13.81|0
1662518100000|2022-09-07 02:35:00|15.56|13.96|15.33|13.73|15.66|14.06|15.29|13.69|0
1662518400000|2022-09-07 02:40:00|15.35|13.75|15.31|13.71|15.37|13.77|15.29|13.69|0
1662518700000|2022-09-07 02:45:00|15.32|13.72|15.41|13.81|15.43|13.83|15.28|13.68|0
1662519000000|2022-09-07 02:50:00|15.45|13.85|15.11|13.51|15.48|13.88|15.11|13.51|0
1662519300000|2022-09-07 02:55:00|15.13|13.53|15.08|13.48|15.13|13.53|15.03|13.43|0
1662519600000|2022-09-07 03:00:00|15.09|13.49|15.09|13.49|15.15|13.55|15.01|13.41|0
1662519900000|2022-09-07 03:05:00|15.11|13.51|14.98|13.38|15.13|13.53|14.98|13.38|0
1662520200000|2022-09-07 03:10:00|14.99|13.39|14.95|13.35|14.99|13.39|14.84|13.24|0
1662520500000|2022-09-07 03:15:00|14.94|13.34|14.74|13.14|14.96|13.36|14.69|13.09|0
1662520800000|2022-09-07 03:20:00|14.75|13.15|14.84|13.24|14.84|13.24|14.71|13.11|0
1662521100000|2022-09-07 03:25:00|14.82|13.22|15.11|13.51|15.13|13.53|14.77|13.17|0
1662521400000|2022-09-07 03:30:00|15.06|13.46|14.98|13.38|15.08|13.48|14.88|13.28|0
1662521700000|2022-09-07 03:35:00|15|13.4|14.81|13.21|15|13.4|14.79|13.19|0
1662522000000|2022-09-07 03:40:00|14.83|13.23|14.88|13.28|14.94|13.34|14.83|13.23|0
1662522300000|2022-09-07 03:45:00|14.89|13.29|14.93|13.33|14.98|13.38|14.89|13.29|0
1662522600000|2022-09-07 03:50:00|14.91|13.31|15.18|13.58|15.21|13.61|14.85|13.25|0
1662522900000|2022-09-07 03:55:00|15.16|13.56|15.21|13.61|15.23|13.63|15.12|13.52|0
1662523200000|2022-09-07 04:00:00|15.23|13.63|15.01|13.41|15.23|13.63|15.01|13.41|0
1662523500000|2022-09-07 04:05:00|15|13.4|15.02|13.42|15.08|13.48|14.97|13.37|0
1662523800000|2022-09-07 04:10:00|15.03|13.43|15.01|13.41|15.08|13.48|14.99|13.39|0
1662524100000|2022-09-07 04:15:00|15.03|13.43|15.03|13.43|15.09|13.49|15.01|13.41|0
1662524400000|2022-09-07 04:20:00|15.01|13.41|14.93|13.33|15.05|13.45|14.91|13.31|0
1662524700000|2022-09-07 04:25:00|14.92|13.32|14.94|13.34|14.99|13.39|14.89|13.29|0
1662525000000|2022-09-07 04:30:00|14.93|13.33|15.13|13.53|15.16|13.56|14.93|13.33|0
1662525300000|2022-09-07 04:35:00|15.11|13.51|15.24|13.64|15.28|13.68|15.11|13.51|0
1662525600000|2022-09-07 04:40:00|15.26|13.66|15.24|13.64|15.26|13.66|15.17|13.57|0
1662525900000|2022-09-07 04:45:00|15.26|13.66|15.44|13.84|15.44|13.84|15.26|13.66|0
1662526200000|2022-09-07 04:50:00|15.45|13.85|15.55|13.95|15.66|14.06|15.43|13.83|0
1662526500000|2022-09-07 04:55:00|15.53|13.93|15.51|13.91|15.62|14.02|15.48|13.88|0
1662526800000|2022-09-07 05:00:00|15.53|13.93|15.53|13.93|15.64|14.04|15.43|13.83|0
1662527100000|2022-09-07 05:05:00|15.55|13.95|15.81|14.21|15.81|14.21|15.51|13.91|0
1662527400000|2022-09-07 05:10:00|15.79|14.19|15.83|14.23|15.92|14.32|15.77|14.17|0
1662527700000|2022-09-07 05:15:00|15.86|14.26|16.03|14.43|16.08|14.48|15.81|14.21|0
1662528000000|2022-09-07 05:20:00|16.01|14.41|16.03|14.43|16.07|14.47|15.9|14.3|0
1662528300000|2022-09-07 05:25:00|16.05|14.45|15.72|14.12|16.05|14.45|15.72|14.12|0
1662528600000|2022-09-07 05:30:00|15.73|14.13|15.68|14.08|15.81|14.21|15.63|14.03|0
1662528900000|2022-09-07 05:35:00|15.7|14.1|15.6|14|15.7|14.1|15.57|13.97|0
1662529200000|2022-09-07 05:40:00|15.61|14.01|15.78|14.18|15.81|14.21|15.59|13.99|0
1662529500000|2022-09-07 05:45:00|15.81|14.21|15.78|14.18|15.96|14.36|15.7|14.1|0
1662529800000|2022-09-07 05:50:00|15.76|14.16|15.78|14.18|15.79|14.19|15.65|14.05|0
1662530100000|2022-09-07 05:55:00|15.8|14.2|15.63|14.03|15.87|14.27|15.61|14.01|0
1662530400000|2022-09-07 06:00:00|15.65|14.05|15.27|13.67|15.81|14.21|15.24|13.64|0
1662530700000|2022-09-07 06:05:00|15.26|13.66|15.35|13.75|15.41|13.81|15.26|13.66|0
1662531000000|2022-09-07 06:10:00|15.31|13.71|15.8|14.2|15.82|14.22|15.31|13.71|0
1662531300000|2022-09-07 06:15:00|15.82|14.22|15.91|14.31|15.95|14.35|15.61|14.01|0
1662531600000|2022-09-07 06:20:00|15.93|14.33|16.16|14.56|16.28|14.68|15.92|14.32|0
1662531900000|2022-09-07 06:25:00|16.17|14.57|16.06|14.46|16.23|14.63|16.02|14.42|0
1662532200000|2022-09-07 06:30:00|16.09|14.49|16.06|14.46|16.1|14.5|15.84|14.24|0
1662532500000|2022-09-07 06:35:00|16.04|14.44|16.1|14.5|16.15|14.55|15.95|14.35|0
1662532800000|2022-09-07 06:40:00|16.11|14.51|16.2|14.6|16.3|14.7|16.1|14.5|0
1662533100000|2022-09-07 06:45:00|16.18|14.58|16.35|14.75|16.5|14.9|16.17|14.57|0
1662533400000|2022-09-07 06:50:00|16.32|14.72|16.15|14.55|16.41|14.81|16.15|14.55|0
1662533700000|2022-09-07 06:55:00|16.14|14.54|16.08|14.48|16.28|14.68|16.05|14.45|0
1662534000000|2022-09-07 07:00:00|16.25|14.65|16.12|14.52|16.55|14.95|16.1|14.5|0
1662534300000|2022-09-07 07:05:00|16.11|14.57|15.92|14.4|16.31|14.75|15.92|14.4|0
1662534600000|2022-09-07 07:10:00|15.96|14.44|15.83|14.32|16.2|14.66|15.75|14.25|0
1662534900000|2022-09-07 07:15:00|15.87|14.36|15.8|14.3|16.08|14.55|15.79|14.29|0
1662535200000|2022-09-07 07:20:00|15.85|14.34|15.62|14.13|16.1|14.57|15.62|14.13|0
1662535500000|2022-09-07 07:25:00|15.64|14.15|15.5|14.03|15.64|14.15|15.33|13.87|0
1662535800000|2022-09-07 07:30:00|15.48|14.01|15.8|14.3|15.8|14.3|15.22|13.77|0
1662536100000|2022-09-07 07:35:00|15.78|14.27|15.94|14.42|16.08|14.55|15.73|14.23|0
1662536400000|2022-09-07 07:40:00|15.95|14.43|16.17|14.63|16.19|14.65|15.91|14.4|0
1662536700000|2022-09-07 07:45:00|16.15|14.61|16.74|15.14|16.74|15.14|16.15|14.61|0
1662537000000|2022-09-07 07:50:00|16.69|15.1|16.59|15.01|16.74|15.14|16.45|14.88|0
1662537300000|2022-09-07 07:55:00|16.64|15.06|16.92|15.31|17.08|15.45|16.59|15.01|0
1662537600000|2022-09-07 08:00:00|16.93|15.32|17.46|15.79|17.46|15.79|16.77|15.17|0
1662537900000|2022-09-07 08:05:00|17.44|15.78|17.01|15.39|17.82|16.12|16.84|15.24|0
1662538200000|2022-09-07 08:10:00|16.99|15.37|16.65|15.06|17|15.38|16.62|15.04|0
1662538500000|2022-09-07 08:15:00|16.67|15.08|16.69|15.1|16.87|15.26|16.48|14.91|0
1662538800000|2022-09-07 08:20:00|16.72|15.13|16.66|15.07|16.77|15.17|16.5|14.93|0
1662539100000|2022-09-07 08:25:00|16.62|15.04|16.52|14.95|16.74|15.15|16.52|14.95|0
1662539400000|2022-09-07 08:30:00|16.55|14.97|16.72|15.12|16.76|15.17|16.52|14.95|0
1662539700000|2022-09-07 08:35:00|16.7|15.11|16.45|14.88|16.75|15.16|16.45|14.88|0
1662540000000|2022-09-07 08:40:00|16.43|14.86|16.54|14.97|16.57|14.99|16.35|14.8|0
1662540300000|2022-09-07 08:45:00|16.57|14.99|16.84|15.24|16.86|15.25|16.57|14.99|0
1662540600000|2022-09-07 08:50:00|16.83|15.23|16.99|15.37|17.1|15.47|16.64|15.05|0
1662540900000|2022-09-07 08:55:00|16.98|15.36|17.1|15.47|17.17|15.54|16.95|15.34|0
1662541200000|2022-09-07 09:00:00|17.12|15.49|16.52|14.94|17.12|15.49|16.52|14.94|0
1662541500000|2022-09-07 09:05:00|16.54|14.96|16.45|14.89|16.67|15.08|16.45|14.89|0
1662541800000|2022-09-07 09:10:00|16.44|14.88|16.5|14.93|16.61|15.03|16.37|14.81|0
1662542100000|2022-09-07 09:15:00|16.54|14.96|16.78|15.18|16.78|15.18|16.53|14.95|0
1662542400000|2022-09-07 09:20:00|16.8|15.2|16.58|15|16.89|15.28|16.54|14.96|0
1662542700000|2022-09-07 09:25:00|16.61|15.03|16.68|15.09|16.75|15.16|16.49|14.92|0
1662543000000|2022-09-07 09:30:00|16.7|15.11|16.65|15.07|16.7|15.11|16.51|14.94|0
1662543300000|2022-09-07 09:35:00|16.68|15.09|16.44|14.87|16.85|15.24|16.44|14.87|0
1662543600000|2022-09-07 09:40:00|16.42|14.86|16.75|15.15|16.82|15.22|16.42|14.86|0
1662543900000|2022-09-07 09:45:00|16.77|15.17|16.89|15.28|16.94|15.33|16.63|15.04|0
1662544200000|2022-09-07 09:50:00|16.84|15.24|16.79|15.19|16.9|15.29|16.75|15.15|0
1662544500000|2022-09-07 09:55:00|16.82|15.22|16.99|15.37|17.01|15.39|16.82|15.22|0
1662544800000|2022-09-07 10:00:00|17|15.38|16.74|15.15|17.09|15.46|16.72|15.13|0
1662545100000|2022-09-07 10:05:00|16.73|15.14|16.74|15.15|16.94|15.32|16.69|15.1|0
1662545400000|2022-09-07 10:10:00|16.75|15.16|16.67|15.08|16.79|15.19|16.57|14.99|0
1662545700000|2022-09-07 10:15:00|16.64|15.06|16.72|15.12|16.72|15.12|16.4|14.84|0
1662546000000|2022-09-07 10:20:00|16.69|15.1|16.84|15.23|16.91|15.3|16.57|14.99|0
1662546300000|2022-09-07 10:25:00|16.81|15.21|16.93|15.32|16.93|15.32|16.74|15.14|0
1662546600000|2022-09-07 10:30:00|16.91|15.3|16.71|15.12|16.93|15.32|16.71|15.12|0
1662546900000|2022-09-07 10:35:00|16.7|15.11|16.9|15.29|17.03|15.41|16.66|15.08|0
1662547200000|2022-09-07 10:40:00|16.95|15.34|16.83|15.23|16.95|15.34|16.71|15.12|0
1662547500000|2022-09-07 10:45:00|16.84|15.24|16.61|15.03|16.88|15.27|16.49|14.92|0
1662547800000|2022-09-07 10:50:00|16.62|15.04|16.85|15.25|16.9|15.29|16.61|15.03|0
1662548100000|2022-09-07 10:55:00|16.83|15.23|16.68|15.09|16.85|15.25|16.59|15.01|0
1662548400000|2022-09-07 11:00:00|16.72|15.13|16.66|15.07|16.74|15.15|16.6|15.02|0
1662548700000|2022-09-07 11:05:00|16.67|15.08|16.5|14.93|16.84|15.23|16.5|14.93|0
1662549000000|2022-09-07 11:10:00|16.51|14.94|16.75|15.16|16.75|15.16|16.51|14.94|0
1662549300000|2022-09-07 11:15:00|16.78|15.18|16.68|15.09|16.82|15.22|16.63|15.05|0
1662549600000|2022-09-07 11:20:00|16.65|15.07|16.92|15.31|16.92|15.31|16.63|15.05|0
1662549900000|2022-09-07 11:25:00|16.89|15.29|16.87|15.26|16.92|15.31|16.87|15.26|0
1662550200000|2022-09-07 11:30:00|16.89|15.28|16.72|15.13|16.92|15.31|16.63|15.04|0
1662550500000|2022-09-07 11:35:00|16.75|15.15|15.57|14.09|16.79|15.19|15.57|14.09|0
1662550800000|2022-09-07 11:40:00|15.55|14.07|16.98|15.36|16.98|15.36|15.33|13.87|0
1662551100000|2022-09-07 11:45:00|16.93|15.32|16.47|14.9|16.93|15.32|16.3|14.75|0
1662551400000|2022-09-07 11:50:00|16.43|14.87|16.63|15.05|16.63|15.05|16.25|14.71|0
1662551700000|2022-09-07 11:55:00|16.61|15.03|16.51|14.94|16.75|15.16|16.42|14.85|0
1662552000000|2022-09-07 12:00:00|16.55|14.97|16.63|15.05|16.74|15.15|16.49|14.92|0
1662552300000|2022-09-07 12:05:00|16.58|15|15.97|14.45|16.58|15|15.72|14.22|0
1662552600000|2022-09-07 12:10:00|15.95|14.43|15.9|14.38|15.99|14.47|15.56|14.08|0
1662552900000|2022-09-07 12:15:00|15.92|14.4|15.99|14.46|16.15|14.61|15.83|14.32|0
1662553200000|2022-09-07 12:20:00|15.94|14.42|15.96|14.44|16.17|14.63|15.8|14.3|0
1662553500000|2022-09-07 12:25:00|15.94|14.42|15.83|14.33|16.03|14.51|15.73|14.23|0
1662553800000|2022-09-07 12:30:00|15.87|14.36|16.18|14.64|16.19|14.65|15.8|14.3|0
1662554100000|2022-09-07 12:35:00|16.12|14.59|16.57|14.99|16.57|14.99|16.05|14.52|0
1662554400000|2022-09-07 12:40:00|16.59|15.01|16.48|14.91|16.67|15.08|16.47|14.9|0
1662554700000|2022-09-07 12:45:00|16.5|14.93|16.25|14.7|16.52|14.95|16.19|14.65|0
1662555000000|2022-09-07 12:50:00|16.26|14.71|15.86|14.35|16.35|14.8|15.82|14.31|0
1662555300000|2022-09-07 12:55:00|15.89|14.37|16.4|14.84|16.4|14.84|15.89|14.37|0
1662555600000|2022-09-07 13:00:00|16.38|14.82|16.35|14.79|16.47|14.9|16.23|14.69|0
1662555900000|2022-09-07 13:05:00|16.33|14.77|16.47|14.9|16.61|15.03|16.33|14.77|0
1662556200000|2022-09-07 13:10:00|16.49|14.92|16.44|14.88|16.61|15.03|16.11|14.58|0
1662556500000|2022-09-07 13:15:00|16.47|14.9|16.8|15.2|16.82|15.22|16.44|14.88|0
1662556800000|2022-09-07 13:20:00|16.78|15.18|16.77|15.18|16.92|15.31|16.68|15.09|0
1662557100000|2022-09-07 13:25:00|16.8|15.2|16.68|15.09|16.8|15.2|16.51|14.94|0
1662557400000|2022-09-07 13:30:00|16.65|15.07|17.28|15.64|17.28|15.64|16.49|14.92|0
1662557700000|2022-09-07 13:35:00|17.33|15.68|18.45|16.69|18.52|16.76|17.23|15.59|0
1662558000000|2022-09-07 13:40:00|18.39|16.64|17.35|15.7|19.11|17.29|17.09|15.46|0
1662558300000|2022-09-07 13:45:00|17.45|15.79|17.55|15.88|17.8|16.11|17.35|15.7|0
1662558600000|2022-09-07 13:50:00|17.52|15.86|16.62|15.03|17.65|15.97|16.3|14.75|0
1662558900000|2022-09-07 13:55:00|16.54|14.97|16.47|14.9|17.13|15.5|16.3|14.75|0
1662559200000|2022-09-07 14:00:00|16.33|14.77|16.86|15.25|16.96|15.34|15.69|14.2|0
1662559500000|2022-09-07 14:05:00|16.83|15.23|16.49|14.92|17.03|15.41|16.18|14.64|0
1662559800000|2022-09-07 14:10:00|16.54|14.96|15.85|14.34|16.73|15.14|15.83|14.32|0
1662560100000|2022-09-07 14:15:00|15.87|14.36|16.39|14.83|16.51|14.94|15.6|14.11|0
1662560400000|2022-09-07 14:20:00|16.42|14.85|16.32|14.77|16.68|15.09|16.2|14.66|0
1662560700000|2022-09-07 14:25:00|16.27|14.72|17.05|15.42|17.1|15.47|16.11|14.57|0
1662561000000|2022-09-07 14:30:00|17.27|15.63|17.45|15.79|18.09|16.36|17.27|15.63|0
1662561300000|2022-09-07 14:35:00|17.47|15.81|17.35|15.69|17.75|16.06|17.15|15.51|0
1662561600000|2022-09-07 14:40:00|17.37|15.72|17.22|15.58|17.65|15.97|16.87|15.27|0
1662561900000|2022-09-07 14:45:00|17.24|15.6|17.14|15.51|17.34|15.69|16.97|15.35|0
1662562200000|2022-09-07 14:50:00|17.12|15.49|17.62|15.94|17.82|16.13|17.04|15.42|0
1662562500000|2022-09-07 14:55:00|17.59|15.92|17.52|15.85|17.85|16.15|17.47|15.8|0
1662562800000|2022-09-07 15:00:00|17.49|15.83|18.1|16.38|18.16|16.43|17.07|15.44|0
1662563100000|2022-09-07 15:05:00|18.03|16.31|18.36|16.62|18.58|16.81|17.85|16.15|0
1662563400000|2022-09-07 15:10:00|18.39|16.64|18.97|17.17|19.27|17.44|18.36|16.62|0
1662563700000|2022-09-07 15:15:00|18.95|17.14|17.14|15.5|19.06|17.24|16.99|15.37|0
1662564000000|2022-09-07 15:20:00|17.11|15.48|17.31|15.66|17.44|15.78|17.01|15.39|0
1662564300000|2022-09-07 15:25:00|17.29|15.64|16.96|15.34|17.44|15.78|16.93|15.32|0
1662564600000|2022-09-07 15:30:00|17.06|15.43|16.76|15.16|17.39|15.73|16.63|15.05|0
1662564900000|2022-09-07 15:35:00|16.83|15.23|16.98|15.36|17.21|15.57|16.83|15.23|0
1662565200000|2022-09-07 15:40:00|16.96|15.34|16.63|15.05|17.16|15.52|16.53|14.96|0
1662565500000|2022-09-07 15:45:00|16.66|15.07|17.08|15.45|17.21|15.57|16.63|15.05|0
1662565800000|2022-09-07 15:50:00|17.1|15.48|17.33|15.68|17.36|15.7|17.03|15.41|0
1662566100000|2022-09-07 15:55:00|17.36|15.7|17.03|15.4|17.51|15.84|16.98|15.36|0
1662566400000|2022-09-07 16:00:00|17.08|15.45|17.08|15.45|17.3|15.66|17|15.38|0
1662566700000|2022-09-07 16:05:00|17.05|15.43|17.26|15.62|17.26|15.62|16.63|15.04|0
1662567000000|2022-09-07 16:10:00|17.23|15.59|16.85|15.24|17.28|15.63|16.77|15.18|0
1662567300000|2022-09-07 16:15:00|16.82|15.22|16.45|14.89|16.92|15.31|16.4|14.84|0
1662567600000|2022-09-07 16:20:00|16.43|14.86|16.14|14.6|16.53|14.95|15.92|14.4|0
1662567900000|2022-09-07 16:25:00|16.09|14.56|16.52|14.95|16.6|15.02|16.02|14.49|0
1662568200000|2022-09-07 16:30:00|16.47|14.91|16.62|15.04|16.64|15.06|16.18|14.64|0
1662568500000|2022-09-07 16:35:00|16.67|15.08|17.27|15.62|17.27|15.62|16.45|14.88|0
1662568800000|2022-09-07 16:40:00|17.29|15.65|17.99|16.28|18.2|16.47|17.17|15.53|0
1662569100000|2022-09-07 16:45:00|18.07|16.35|17.99|16.28|18.2|16.47|17.83|16.13|0
1662569400000|2022-09-07 16:50:00|17.96|16.25|17.75|16.06|18.04|16.32|17.7|16.02|0
1662569700000|2022-09-07 16:55:00|17.7|16.02|17.88|16.18|17.88|16.18|17.44|15.78|0
1662570000000|2022-09-07 17:00:00|17.86|16.16|18.49|16.73|18.6|16.83|17.78|16.08|0
1662570300000|2022-09-07 17:05:00|18.44|16.68|18.38|16.63|18.6|16.83|18.19|16.46|0
1662570600000|2022-09-07 17:10:00|18.35|16.61|18.27|16.53|18.43|16.68|18.09|16.37|0
1662570900000|2022-09-07 17:15:00|18.33|16.58|18.03|16.32|18.43|16.68|17.93|16.22|0
1662571200000|2022-09-07 17:20:00|17.98|16.27|18.09|16.36|18.46|16.7|17.93|16.22|0
1662571500000|2022-09-07 17:25:00|18.11|16.39|17.82|16.13|18.11|16.39|17.72|16.03|0
1662571800000|2022-09-07 17:30:00|17.85|16.15|18.36|16.61|18.4|16.65|17.77|16.08|0
1662572100000|2022-09-07 17:35:00|18.32|16.58|18.75|16.96|18.86|17.06|18.24|16.5|0
1662572400000|2022-09-07 17:40:00|18.72|16.94|19.52|17.66|19.58|17.71|18.72|16.94|0
1662572700000|2022-09-07 17:45:00|19.49|17.64|19.69|17.81|19.69|17.81|19.24|17.41|0
1662573000000|2022-09-07 17:50:00|19.66|17.79|19.86|17.96|19.91|18.02|19.57|17.71|0
1662573300000|2022-09-07 17:55:00|19.91|18.02|19.74|17.86|19.91|18.02|19.54|17.68|0
1662573600000|2022-09-07 18:00:00|19.77|17.89|20.98|18.99|21.01|19.01|19.66|17.78|0
1662573900000|2022-09-07 18:05:00|21.01|19.01|19.45|17.59|21.18|19.16|19.33|17.49|0
1662574200000|2022-09-07 18:10:00|19.39|17.54|19.5|17.64|19.59|17.72|19.22|17.39|0
1662574500000|2022-09-07 18:15:00|19.53|17.67|18.75|16.96|19.67|17.8|18.72|16.94|0
1662574800000|2022-09-07 18:20:00|18.78|16.99|18.89|17.09|18.94|17.14|18.64|16.87|0
1662575100000|2022-09-07 18:25:00|18.94|17.14|19.63|17.76|19.63|17.76|18.89|17.09|0
1662575400000|2022-09-07 18:30:00|19.65|17.78|19.97|18.07|19.97|18.07|19.34|17.5|0
1662575700000|2022-09-07 18:35:00|19.91|18.01|19.82|17.94|20.14|18.22|19.74|17.86|0
1662576000000|2022-09-07 18:40:00|19.85|17.96|19.95|18.05|20.23|18.3|19.82|17.93|0
1662576300000|2022-09-07 18:45:00|19.96|18.06|20.17|18.25|20.17|18.25|19.85|17.96|0
1662576600000|2022-09-07 18:50:00|20.14|18.22|20.22|18.3|20.31|18.38|19.71|17.83|0
1662576900000|2022-09-07 18:55:00|20.21|18.28|20.49|18.54|20.58|18.62|20.05|18.14|0
1662577200000|2022-09-07 19:00:00|20.52|18.57|20.4|18.46|20.61|18.65|20.17|18.25|0
1662577500000|2022-09-07 19:05:00|20.46|18.51|20.9|18.91|20.9|18.91|20.26|18.33|0
1662577800000|2022-09-07 19:10:00|20.85|18.86|20.76|18.78|20.85|18.86|20.49|18.54|0
1662578100000|2022-09-07 19:15:00|20.78|18.81|20.49|18.54|21.11|19.1|20.34|18.41|0
1662578400000|2022-09-07 19:20:00|20.46|18.51|20.75|18.78|20.81|18.83|20.28|18.35|0
1662578700000|2022-09-07 19:25:00|20.74|18.76|21.29|19.26|21.41|19.37|20.72|18.75|0
1662579000000|2022-09-07 19:30:00|21.35|19.32|21.08|19.07|21.35|19.32|20.75|18.77|0
1662579300000|2022-09-07 19:35:00|21.02|19.02|20.66|18.69|21.14|19.12|20.48|18.53|0
1662579600000|2022-09-07 19:40:00|20.63|18.67|20.69|18.72|20.75|18.77|20.28|18.35|0
1662579900000|2022-09-07 19:45:00|20.66|18.69|21.22|19.2|21.34|19.31|20.57|18.61|0
1662580200000|2022-09-07 19:50:00|21.19|19.18|20.77|18.8|21.19|19.18|20.45|18.5|0
1662580500000|2022-09-07 19:55:00|20.72|18.74|20.48|18.53|20.72|18.74|20.04|18.13|0
1662580800000|2022-09-07 20:00:00|20.36|18.42|20.13|18.21|20.36|18.42|19.93|18.03|0
1662581100000|2022-09-07 20:05:00|20.21|18.29|20.13|18.21|20.21|18.29|19.9|18|0
1662581400000|2022-09-07 20:10:00|20.04|18.13|19.98|18.08|20.18|18.26|19.95|18.05|0
1662581700000|2022-09-07 20:15:00|20.1|18.18|20.33|18.39|20.33|18.39|20.1|18.18|0
1662582000000|2022-09-07 20:20:00|20.36|18.42|20.41|18.47|20.47|18.52|20.35|18.42|0
1662582300000|2022-09-07 20:25:00|20.43|18.48|20.41|18.47|20.56|18.6|20.41|18.47|0
1662582600000|2022-09-07 20:30:00|20.44|18.49|20.41|18.47|20.5|18.55|20.35|18.41|0
1662582900000|2022-09-07 20:35:00|20.44|18.49|20.47|18.52|20.47|18.52|20.41|18.47|0
1662583200000|2022-09-07 20:40:00|20.45|18.5|20.38|18.44|20.47|18.52|20.35|18.41|0
1662583500000|2022-09-07 20:45:00|20.35|18.41|20.38|18.44|20.44|18.49|20.35|18.41|0
1662583800000|2022-09-07 20:50:00|20.41|18.46|20.35|18.41|20.44|18.49|20.35|18.41|0
1662584100000|2022-09-07 20:55:00|20.38|18.44|20.21|18.29|20.38|18.44|20.21|18.29|0
1662584400000|2022-09-07 21:00:00|20.27|18.34|20.28|18.35|20.28|18.35|20.18|18.26|0
1662584700000|2022-09-07 21:05:00|20.27|18.34|20.37|18.43|20.37|18.43|20.26|18.33|0
1662585000000|2022-09-07 21:10:00|20.38|18.44|20.39|18.45|20.39|18.45|20.38|18.44|0
1662585300000|2022-09-07 21:15:00|20.42|18.47|20.38|18.44|20.42|18.47|20.38|18.44|0
1662585600000|2022-09-07 21:20:00|20.4|18.46|20.38|18.44|20.4|18.46|20.37|18.43|0
1662585900000|2022-09-07 21:25:00|20.37|18.43|20.42|18.47|20.42|18.47|20.37|18.43|0
1662586200000|2022-09-07 21:30:00|20.41|18.48|20.39|18.45|20.41|18.48|20.38|18.44|0
1662586500000|2022-09-07 21:35:00|20.4|18.44|20.39|18.45|20.4|18.45|20.35|18.42|0
1662586800000|2022-09-07 21:40:00|20.38|18.44|20.39|18.45|20.4|18.46|20.38|18.44|0
1662587100000|2022-09-07 21:45:00|20.37|18.44|20.35|18.41|20.37|18.45|20.34|18.41|0
1662587400000|2022-09-07 21:50:00|20.37|18.43|20.36|18.42|20.41|18.46|20.33|18.4|0
1662587700000|2022-09-07 21:55:00|20.37|18.43|20.38|18.44|20.4|18.46|20.36|18.42|0
1662588000000|2022-09-07 22:00:00|20.34|18.41|20.71|18.74|20.83|18.85|20.34|18.41|0
1662588300000|2022-09-07 22:05:00|20.7|18.72|20.89|18.9|20.89|18.9|20.7|18.72|0
1662588600000|2022-09-07 22:10:00|20.86|18.87|20.77|18.79|20.89|18.9|20.77|18.79|0
1662588900000|2022-09-07 22:15:00|20.75|18.78|20.71|18.73|20.81|18.83|20.65|18.68|0
1662589200000|2022-09-07 22:20:00|20.68|18.71|20.73|18.76|20.76|18.79|20.65|18.68|0
1662589500000|2022-09-07 22:25:00|20.71|18.73|20.64|18.68|20.73|18.76|20.62|18.65|0
1662589800000|2022-09-07 22:30:00|20.67|18.71|20.56|18.6|20.67|18.71|20.56|18.6|0
1662590100000|2022-09-07 22:35:00|20.53|18.57|20.41|18.46|20.53|18.57|20.35|18.41|0
1662590400000|2022-09-07 22:40:00|20.35|18.41|20.35|18.41|20.41|18.46|20.32|18.38|0
1662590700000|2022-09-07 22:45:00|20.32|18.38|20.26|18.33|20.32|18.38|20.22|18.29|0
1662591000000|2022-09-07 22:50:00|20.27|18.34|20.29|18.35|20.32|18.38|20.26|18.33|0
1662591300000|2022-09-07 22:55:00|20.3|18.37|20.49|18.54|20.49|18.54|20.26|18.33|0
1662591600000|2022-09-07 23:00:00|20.46|18.51|20.28|18.35|20.47|18.52|20.26|18.33|0
1662591900000|2022-09-07 23:05:00|20.27|18.34|20.37|18.43|20.37|18.43|20.26|18.33|0
1662592200000|2022-09-07 23:10:00|20.4|18.46|20.32|18.39|20.4|18.46|20.32|18.39|0
1662592500000|2022-09-07 23:15:00|20.34|18.4|20.37|18.43|20.66|18.69|20.34|18.4|0
1662592800000|2022-09-07 23:20:00|20.4|18.45|20.19|18.27|20.4|18.45|20.16|18.24|0
1662593100000|2022-09-07 23:25:00|20.21|18.28|20.16|18.24|20.22|18.3|20.16|18.24|0
1662593400000|2022-09-07 23:30:00|20.19|18.27|20.19|18.27|20.22|18.29|20.16|18.24|0
1662593700000|2022-09-07 23:35:00|20.04|18.14|20.07|18.16|20.1|18.19|19.99|18.08|0
1662594000000|2022-09-07 23:40:00|20.04|18.13|20.04|18.13|20.1|18.19|20.01|18.11|0
1662594300000|2022-09-07 23:45:00|20.01|18.11|20.1|18.18|20.13|18.21|20.01|18.11|0
1662594600000|2022-09-07 23:50:00|20.13|18.21|19.95|18.05|20.13|18.21|19.93|18.03|0
1662594900000|2022-09-07 23:55:00|19.98|18.08|20.02|18.12|20.04|18.13|19.95|18.05|0
1662595200000|2022-09-08 00:00:00|19.98|18.08|19.89|18|20.24|18.31|19.84|17.95|0
1662595500000|2022-09-08 00:05:00|19.88|17.99|19.91|18.01|20.04|18.13|19.84|17.95|0
1662595800000|2022-09-08 00:10:00|19.89|18|19.98|18.07|20.05|18.14|19.83|17.95|0
1662596100000|2022-09-08 00:15:00|19.99|18.09|20.59|18.63|20.79|18.81|19.99|18.09|0
1662596400000|2022-09-08 00:20:00|20.56|18.6|20.5|18.55|20.88|18.89|20.47|18.52|0
1662596700000|2022-09-08 00:25:00|20.47|18.54|20.55|18.6|20.61|18.65|20.44|18.49|0
1662597000000|2022-09-08 00:30:00|20.53|18.57|20.36|18.42|20.58|18.62|20.29|18.36|0
1662597300000|2022-09-08 00:35:00|20.38|18.44|20.49|18.54|20.49|18.54|20.23|18.3|0
1662597600000|2022-09-08 00:40:00|20.46|18.51|20.43|18.49|20.46|18.51|20.32|18.38|0
1662597900000|2022-09-08 00:45:00|20.4|18.46|20.37|18.43|20.46|18.51|20.32|18.38|0
1662598200000|2022-09-08 00:50:00|20.34|18.41|20.52|18.56|20.58|18.62|20.29|18.35|0
1662598500000|2022-09-08 00:55:00|20.55|18.59|20.55|18.59|20.66|18.7|20.49|18.54|0
1662598800000|2022-09-08 01:00:00|20.53|18.58|20.57|18.62|20.63|18.67|20.49|18.54|0
1662599100000|2022-09-08 01:05:00|20.55|18.59|20.93|18.94|20.99|18.99|20.52|18.56|0
1662599400000|2022-09-08 01:10:00|20.9|18.91|20.96|18.96|20.99|18.99|20.88|18.89|0
1662599700000|2022-09-08 01:15:00|20.93|18.93|20.54|18.59|21.06|19.06|20.51|18.56|0
1662600000000|2022-09-08 01:20:00|20.51|18.56|20.75|18.77|20.81|18.82|20.48|18.53|0
1662600300000|2022-09-08 01:25:00|20.73|18.76|20.83|18.85|20.86|18.88|20.69|18.72|0
1662600600000|2022-09-08 01:30:00|20.8|18.82|20.71|18.74|20.86|18.88|20.68|18.71|0
1662600900000|2022-09-08 01:35:00|20.74|18.77|20.48|18.53|20.83|18.85|20.48|18.53|0
1662601200000|2022-09-08 01:40:00|20.51|18.55|20.53|18.58|20.68|18.71|20.51|18.55|0
1662601500000|2022-09-08 01:45:00|20.55|18.59|20.59|18.63|20.65|18.69|20.55|18.59|0
1662601800000|2022-09-08 01:50:00|20.61|18.64|20.59|18.63|20.65|18.68|20.5|18.55|0
1662602100000|2022-09-08 01:55:00|20.58|18.62|20.53|18.58|20.59|18.63|20.5|18.55|0
1662602400000|2022-09-08 02:00:00|20.5|18.55|20.59|18.63|20.68|18.71|20.5|18.55|0
1662602700000|2022-09-08 02:05:00|20.56|18.6|20.56|18.6|20.65|18.68|20.53|18.57|0
1662603000000|2022-09-08 02:10:00|20.59|18.63|20.5|18.55|20.65|18.68|20.5|18.55|0
1662603300000|2022-09-08 02:15:00|20.53|18.57|20.58|18.62|20.59|18.63|20.44|18.49|0
1662603600000|2022-09-08 02:20:00|20.61|18.65|20.66|18.69|20.67|18.7|20.52|18.57|0
1662603900000|2022-09-08 02:25:00|20.64|18.68|20.52|18.57|20.69|18.72|20.52|18.57|0
1662604200000|2022-09-08 02:30:00|20.55|18.6|20.49|18.54|20.61|18.65|20.49|18.54|0
1662604500000|2022-09-08 02:35:00|20.46|18.51|20.23|18.3|20.49|18.54|20.17|18.25|0
1662604800000|2022-09-08 02:40:00|20.2|18.28|20.2|18.27|20.26|18.33|20.17|18.25|0
1662605100000|2022-09-08 02:45:00|20.23|18.3|20.17|18.25|20.26|18.33|20.05|18.14|0
1662605400000|2022-09-08 02:50:00|20.14|18.22|20.09|18.18|20.17|18.25|20.09|18.18|0
1662605700000|2022-09-08 02:55:00|20.11|18.19|20.02|18.11|20.17|18.25|20.02|18.11|0
1662606000000|2022-09-08 03:00:00|20.05|18.14|20.16|18.24|20.19|18.27|20.05|18.14|0
1662606300000|2022-09-08 03:05:00|20.15|18.23|20.31|18.37|20.34|18.4|20.11|18.19|0
1662606600000|2022-09-08 03:10:00|20.34|18.4|20.61|18.65|20.61|18.65|20.28|18.35|0
1662606900000|2022-09-08 03:15:00|20.6|18.64|20.57|18.61|20.63|18.66|20.42|18.48|0
1662607200000|2022-09-08 03:20:00|20.6|18.64|20.46|18.52|20.6|18.64|20.42|18.48|0
1662607500000|2022-09-08 03:25:00|20.51|18.56|20.27|18.34|20.51|18.56|20.27|18.34|0
1662607800000|2022-09-08 03:30:00|20.3|18.37|20.39|18.45|20.42|18.47|20.3|18.37|0
1662608100000|2022-09-08 03:35:00|20.4|18.46|20.29|18.35|20.51|18.55|20.27|18.34|0
1662608400000|2022-09-08 03:40:00|20.3|18.37|20.36|18.42|20.39|18.45|20.21|18.29|0
1662608700000|2022-09-08 03:45:00|20.34|18.4|20.27|18.34|20.36|18.42|20.21|18.29|0
1662609000000|2022-09-08 03:50:00|20.24|18.31|20.24|18.31|20.3|18.36|20.18|18.26|0
1662609300000|2022-09-08 03:55:00|20.27|18.34|20.3|18.36|20.41|18.47|20.24|18.31|0
1662609600000|2022-09-08 04:00:00|20.32|18.39|20.53|18.57|20.53|18.57|20.32|18.39|0
1662609900000|2022-09-08 04:05:00|20.5|18.55|20.53|18.57|20.53|18.57|20.38|18.44|0
1662610200000|2022-09-08 04:10:00|20.54|18.58|20.61|18.65|20.61|18.65|20.47|18.52|0
1662610500000|2022-09-08 04:15:00|20.63|18.66|20.49|18.54|20.64|18.68|20.47|18.52|0
1662610800000|2022-09-08 04:20:00|20.52|18.57|20.76|18.78|20.76|18.78|20.52|18.57|0
1662611100000|2022-09-08 04:25:00|20.73|18.75|20.61|18.65|20.73|18.75|20.52|18.57|0
1662611400000|2022-09-08 04:30:00|20.59|18.63|20.58|18.62|20.64|18.67|20.52|18.57|0
1662611700000|2022-09-08 04:35:00|20.55|18.59|20.67|18.7|20.7|18.72|20.55|18.59|0
1662612000000|2022-09-08 04:40:00|20.7|18.72|20.75|18.78|20.81|18.83|20.67|18.7|0
1662612300000|2022-09-08 04:45:00|20.72|18.75|20.69|18.72|20.78|18.8|20.66|18.7|0
1662612600000|2022-09-08 04:50:00|20.66|18.7|20.69|18.72|20.72|18.75|20.6|18.64|0
1662612900000|2022-09-08 04:55:00|20.72|18.75|20.81|18.83|20.84|18.85|20.69|18.72|0
1662613200000|2022-09-08 05:00:00|20.84|18.85|20.81|18.83|20.9|18.91|20.78|18.8|0
1662613500000|2022-09-08 05:05:00|20.82|18.84|20.9|18.91|20.99|18.99|20.82|18.84|0
1662613800000|2022-09-08 05:10:00|20.88|18.89|20.86|18.88|21.01|19.01|20.8|18.82|0
1662614100000|2022-09-08 05:15:00|20.88|18.89|21.01|19.01|21.07|19.07|20.74|18.77|0
1662614400000|2022-09-08 05:20:00|21|19|20.89|18.9|21.01|19.01|20.83|18.85|0
1662614700000|2022-09-08 05:25:00|20.86|18.87|20.92|18.93|21.01|19.01|20.86|18.87|0
1662615000000|2022-09-08 05:30:00|20.9|18.91|20.8|18.82|20.98|18.98|20.77|18.79|0
1662615300000|2022-09-08 05:35:00|20.83|18.85|20.92|18.93|20.92|18.93|20.8|18.82|0
1662615600000|2022-09-08 05:40:00|20.93|18.92|20.65|18.68|20.95|18.95|20.63|18.67|0
1662615900000|2022-09-08 05:45:00|20.63|18.67|20.77|18.79|20.8|18.82|20.59|18.63|0
1662616200000|2022-09-08 05:50:00|20.74|18.76|20.68|18.71|20.79|18.81|20.62|18.65|0
1662616500000|2022-09-08 05:55:00|20.66|18.69|20.97|18.97|21|19|20.62|18.65|0
1662616800000|2022-09-08 06:00:00|20.88|18.89|21.24|19.22|21.3|19.27|20.64|18.68|0
1662617100000|2022-09-08 06:05:00|21.18|19.16|21.36|19.33|21.36|19.33|20.88|18.89|0
1662617400000|2022-09-08 06:10:00|21.39|19.35|21.82|19.74|21.82|19.74|21.27|19.24|0
1662617700000|2022-09-08 06:15:00|21.79|19.71|21.94|19.85|22.1|19.99|21.79|19.71|0
1662618000000|2022-09-08 06:20:00|21.97|19.88|21.6|19.54|22|19.91|21.55|19.5|0
1662618300000|2022-09-08 06:25:00|21.57|19.52|21.51|19.46|21.66|19.6|21.48|19.43|0
1662618600000|2022-09-08 06:30:00|21.48|19.43|21.48|19.43|21.54|19.49|21.38|19.35|0
1662618900000|2022-09-08 06:35:00|21.46|19.42|21.14|19.13|21.46|19.42|20.99|18.99|0
1662619200000|2022-09-08 06:40:00|21.17|19.15|21.26|19.24|21.26|19.24|21.05|19.05|0
1662619500000|2022-09-08 06:45:00|21.29|19.26|21.08|19.07|21.32|19.29|20.99|18.99|0
1662619800000|2022-09-08 06:50:00|21.05|19.04|20.99|18.99|21.11|19.1|20.93|18.93|0
1662620100000|2022-09-08 06:55:00|20.96|18.96|20.93|18.93|21.08|19.07|20.87|18.88|0
1662620400000|2022-09-08 07:00:00|20.96|18.96|21.13|19.12|21.25|19.23|20.75|18.77|0
1662620700000|2022-09-08 07:05:00|21.07|19.07|21.19|19.17|21.35|19.31|21.01|19.01|0
1662621000000|2022-09-08 07:10:00|21.31|19.28|21.16|19.15|21.31|19.28|20.92|18.93|0
1662621300000|2022-09-08 07:15:00|21.13|19.12|20.62|18.66|21.16|19.15|20.45|18.5|0
1662621600000|2022-09-08 07:20:00|20.56|18.61|20.13|18.21|20.56|18.61|19.78|17.9|0
1662621900000|2022-09-08 07:25:00|20.07|18.16|19.95|18.05|20.07|18.16|19.67|17.79|0
1662622200000|2022-09-08 07:30:00|19.92|18.03|19.61|17.74|19.92|18.03|19.33|17.49|0
1662622500000|2022-09-08 07:35:00|19.58|17.71|19.61|17.74|19.72|17.84|19.33|17.48|0
1662622800000|2022-09-08 07:40:00|19.66|17.79|19.75|17.87|19.81|17.92|19.41|17.56|0
1662623100000|2022-09-08 07:45:00|19.72|17.84|19.82|17.93|19.89|18|19.63|17.76|0
1662623400000|2022-09-08 07:50:00|19.8|17.92|19.32|17.48|19.8|17.92|19.13|17.3|0
1662623700000|2022-09-08 07:55:00|19.29|17.46|19.63|17.76|19.69|17.81|19.21|17.38|0
1662624000000|2022-09-08 08:00:00|19.6|17.73|19.23|17.4|19.6|17.73|19.04|17.23|0
1662624300000|2022-09-08 08:05:00|19.26|17.43|19.23|17.4|19.46|17.61|19.15|17.33|0
1662624600000|2022-09-08 08:10:00|19.21|17.38|19.68|17.81|19.68|17.81|19.21|17.38|0
1662624900000|2022-09-08 08:15:00|19.71|17.83|19.8|17.91|19.91|18.01|19.51|17.65|0
1662625200000|2022-09-08 08:20:00|19.82|17.94|19.48|17.63|19.91|18.01|19.41|17.56|0
1662625500000|2022-09-08 08:25:00|19.51|17.65|19.69|17.82|19.75|17.87|19.28|17.45|0
1662625800000|2022-09-08 08:30:00|19.68|17.8|19.54|17.68|19.76|17.88|19.48|17.62|0
1662626100000|2022-09-08 08:35:00|19.62|17.75|19.53|17.67|19.68|17.8|19.48|17.62|0
1662626400000|2022-09-08 08:40:00|19.63|17.76|19.85|17.96|19.87|17.98|19.51|17.65|0
1662626700000|2022-09-08 08:45:00|19.87|17.98|19.93|18.03|20.02|18.11|19.79|17.9|0
1662627000000|2022-09-08 08:50:00|19.96|18.06|20.02|18.11|20.04|18.14|19.82|17.93|0
1662627300000|2022-09-08 08:55:00|20.03|18.12|20.22|18.29|20.22|18.29|19.93|18.03|0
1662627600000|2022-09-08 09:00:00|20.19|18.27|20.3|18.37|20.3|18.37|20.1|18.19|0
1662627900000|2022-09-08 09:05:00|20.27|18.34|20.01|18.11|20.36|18.42|19.98|18.08|0
1662628200000|2022-09-08 09:10:00|20|18.09|19.9|18|20.07|18.16|19.9|18|0
1662628500000|2022-09-08 09:15:00|19.92|18.03|20.01|18.1|20.08|18.17|19.81|17.92|0
1662628800000|2022-09-08 09:20:00|20.02|18.12|19.98|18.08|20.12|18.21|19.89|18|0
1662629100000|2022-09-08 09:25:00|19.99|18.09|20.02|18.11|20.07|18.15|19.92|18.02|0
1662629400000|2022-09-08 09:30:00|19.99|18.09|19.86|17.97|19.99|18.09|19.66|17.79|0
1662629700000|2022-09-08 09:35:00|19.89|18|20.13|18.22|20.15|18.23|19.72|17.84|0
1662630000000|2022-09-08 09:40:00|20.15|18.23|19.86|17.97|20.19|18.27|19.86|17.97|0
1662630300000|2022-09-08 09:45:00|19.9|18.01|19.8|17.92|20|18.1|19.74|17.86|0
1662630600000|2022-09-08 09:50:00|19.77|17.89|19.89|17.99|19.97|18.07|19.69|17.81|0
1662630900000|2022-09-08 09:55:00|19.9|18|20.17|18.25|20.17|18.25|19.84|17.95|0
1662631200000|2022-09-08 10:00:00|20.14|18.23|20.03|18.12|20.32|18.38|20.03|18.12|0
1662631500000|2022-09-08 10:05:00|20|18.09|20.11|18.2|20.14|18.22|19.75|17.87|0
1662631800000|2022-09-08 10:10:00|20.14|18.22|20.05|18.14|20.17|18.25|19.91|18.01|0
1662632100000|2022-09-08 10:15:00|20.07|18.16|19.99|18.09|20.08|18.17|19.85|17.96|0
1662632400000|2022-09-08 10:20:00|20.01|18.1|20.2|18.27|20.2|18.27|19.88|17.99|0
1662632700000|2022-09-08 10:25:00|20.17|18.25|20.22|18.3|20.25|18.32|19.96|18.06|0
1662633000000|2022-09-08 10:30:00|20.19|18.27|20.28|18.35|20.31|18.37|20.13|18.22|0
1662633300000|2022-09-08 10:35:00|20.31|18.37|20.4|18.45|20.48|18.53|20.05|18.14|0
1662633600000|2022-09-08 10:40:00|20.37|18.43|20.48|18.53|20.5|18.54|20.22|18.29|0
1662633900000|2022-09-08 10:45:00|20.47|18.52|20.69|18.72|20.9|18.91|20.42|18.48|0
1662634200000|2022-09-08 10:50:00|20.72|18.74|20.86|18.88|20.91|18.92|20.66|18.69|0
1662634500000|2022-09-08 10:55:00|20.8|18.82|20.62|18.66|20.83|18.85|20.55|18.59|0
1662634800000|2022-09-08 11:00:00|20.65|18.69|20.98|18.98|21.01|19.01|20.54|18.58|0
1662635100000|2022-09-08 11:05:00|20.95|18.96|20.95|18.95|20.95|18.96|20.65|18.69|0
1662635400000|2022-09-08 11:10:00|20.98|18.98|20.83|18.84|21.25|19.23|20.8|18.82|0
1662635700000|2022-09-08 11:15:00|20.8|18.82|20.56|18.6|20.8|18.82|20.53|18.58|0
1662636000000|2022-09-08 11:20:00|20.59|18.63|20.44|18.5|20.65|18.68|20.38|18.44|0
1662636300000|2022-09-08 11:25:00|20.47|18.52|20.56|18.6|20.56|18.6|20.32|18.39|0
1662636600000|2022-09-08 11:30:00|20.44|18.49|20.09|18.18|20.45|18.51|19.99|18.08|0
1662636900000|2022-09-08 11:35:00|20.12|18.2|20.23|18.31|20.26|18.33|19.86|17.97|0
1662637200000|2022-09-08 11:40:00|20.2|18.28|20.13|18.21|20.41|18.46|20.03|18.12|0
1662637500000|2022-09-08 11:45:00|20.09|18.17|19.83|17.94|20.12|18.2|19.83|17.94|0
1662637800000|2022-09-08 11:50:00|19.8|17.91|19.91|18.02|20.07|18.16|19.8|17.91|0
1662638100000|2022-09-08 11:55:00|19.88|17.99|20.11|18.2|20.14|18.22|19.85|17.96|0
1662638400000|2022-09-08 12:00:00|20.14|18.22|20.31|18.38|20.37|18.43|20.03|18.12|0
1662638700000|2022-09-08 12:05:00|20.34|18.41|20.44|18.5|20.52|18.56|20.3|18.37|0
1662639000000|2022-09-08 12:10:00|20.46|18.51|20.38|18.44|20.52|18.56|20.38|18.44|0
1662639300000|2022-09-08 12:15:00|20.4|18.46|19.22|17.39|21.1|19.09|19.12|17.3|0
1662639600000|2022-09-08 12:20:00|19.08|17.26|20.2|18.28|20.22|18.29|19.08|17.26|0
1662639900000|2022-09-08 12:25:00|20.22|18.29|19.81|17.92|20.24|18.32|19.55|17.69|0
1662640200000|2022-09-08 12:30:00|19.82|17.94|18.74|16.96|19.82|17.94|18.71|16.93|0
1662640500000|2022-09-08 12:35:00|18.82|17.03|18.85|17.05|19.1|17.28|18.74|16.96|0
1662640800000|2022-09-08 12:40:00|18.91|17.1|19.51|17.65|19.65|17.78|18.74|16.96|0
1662641100000|2022-09-08 12:45:00|19.48|17.63|19.76|17.88|19.99|18.09|19.34|17.5|0
1662641400000|2022-09-08 12:50:00|19.79|17.91|19.51|17.65|20.16|18.24|19.27|17.43|0
1662641700000|2022-09-08 12:55:00|19.45|17.6|18.73|16.95|19.45|17.6|18.62|16.85|0
1662642000000|2022-09-08 13:00:00|18.7|16.92|19.18|17.35|19.4|17.55|18.58|16.81|0
1662642300000|2022-09-08 13:05:00|19.23|17.4|18.88|17.08|19.32|17.48|18.7|16.92|0
1662642600000|2022-09-08 13:10:00|18.85|17.05|18.42|16.66|19.15|17.33|18.42|16.66|0
1662642900000|2022-09-08 13:15:00|18.5|16.73|18.85|17.05|18.9|17.1|18.28|16.54|0
1662643200000|2022-09-08 13:20:00|18.9|17.1|18.68|16.9|18.9|17.1|18.28|16.54|0
1662643500000|2022-09-08 13:25:00|18.66|16.88|18.28|16.54|18.74|16.95|18.23|16.49|0
1662643800000|2022-09-08 13:30:00|18.36|16.61|18.11|16.38|18.77|16.99|17.35|15.7|0
1662644100000|2022-09-08 13:35:00|18.06|16.34|18.56|16.79|18.72|16.94|17.79|16.1|0
1662644400000|2022-09-08 13:40:00|18.48|16.72|19.21|17.38|20.4|18.46|17.82|16.12|0
1662644700000|2022-09-08 13:45:00|19.12|17.3|19.09|17.27|19.51|17.65|18.38|16.63|0
1662645000000|2022-09-08 13:50:00|19.01|17.2|19.48|17.63|19.65|17.78|18.65|16.88|0
1662645300000|2022-09-08 13:55:00|19.45|17.6|19.68|17.81|20.17|18.25|19.29|17.45|0
1662645600000|2022-09-08 14:00:00|19.85|17.96|18.45|16.69|19.99|18.09|18.23|16.49|0
1662645900000|2022-09-08 14:05:00|18.42|16.66|19.32|17.48|19.69|17.81|18.34|16.59|0
1662646200000|2022-09-08 14:10:00|19.29|17.46|19.02|17.2|19.75|17.87|18.71|16.93|0
1662646500000|2022-09-08 14:15:00|19.15|17.33|20.79|18.81|20.85|18.86|18.71|16.93|0
1662646800000|2022-09-08 14:20:00|20.7|18.73|20.03|18.12|21.24|19.21|19.94|18.04|0
1662647100000|2022-09-08 14:25:00|19.94|18.04|20.28|18.35|20.58|18.62|19.77|17.89|0
1662647400000|2022-09-08 14:30:00|20.31|18.38|21.08|19.07|21.2|19.18|19.94|18.04|0
1662647700000|2022-09-08 14:35:00|21.11|19.1|21.78|19.71|22|19.9|20.72|18.75|0
1662648000000|2022-09-08 14:40:00|21.81|19.73|21.87|19.79|22.46|20.32|21.5|19.46|0
1662648300000|2022-09-08 14:45:00|21.9|19.81|20.89|18.9|21.9|19.81|20.68|18.71|0
1662648600000|2022-09-08 14:50:00|20.86|18.87|21.04|19.03|21.13|19.12|20.44|18.49|0
1662648900000|2022-09-08 14:55:00|21.01|19.01|21.62|19.56|21.74|19.67|20.85|18.87|0
1662649200000|2022-09-08 15:00:00|21.65|19.59|23.01|20.82|23.3|21.08|21.55|19.5|0
1662649500000|2022-09-08 15:05:00|22.94|20.76|23.26|21.05|23.46|21.23|22.94|20.76|0
1662649800000|2022-09-08 15:10:00|23.3|21.08|23.36|21.14|23.43|21.2|22.84|20.67|0
1662650100000|2022-09-08 15:15:00|23.43|21.2|23.42|21.19|23.62|21.37|23.13|20.93|0
1662650400000|2022-09-08 15:20:00|23.46|21.22|23.42|21.19|23.75|21.49|23.26|21.05|0
1662650700000|2022-09-08 15:25:00|23.49|21.25|23.03|20.84|23.52|21.28|22.94|20.75|0
1662651000000|2022-09-08 15:30:00|22.97|20.78|23.16|20.95|23.19|20.98|22.81|20.63|0
1662651300000|2022-09-08 15:35:00|23.1|20.9|22.3|20.17|23.45|21.22|22.2|20.09|0
1662651600000|2022-09-08 15:40:00|22.26|20.14|22.2|20.09|22.33|20.2|21.77|19.69|0
1662651900000|2022-09-08 15:45:00|22.14|20.03|21.45|19.41|22.45|20.31|20.54|18.59|0
1662652200000|2022-09-08 15:50:00|21.42|19.38|21.82|19.75|21.85|19.77|21.18|19.16|0
1662652500000|2022-09-08 15:55:00|21.85|19.77|21.54|19.49|21.92|19.83|21.51|19.46|0
1662652800000|2022-09-08 16:00:00|21.61|19.55|19.05|17.24|21.76|19.69|19.02|17.21|0
1662653100000|2022-09-08 16:05:00|19.02|17.21|18.07|16.35|19.02|17.21|17.43|15.77|0
1662653400000|2022-09-08 16:10:00|17.99|16.27|19.32|15.96|19.4|16.32|17.41|14.57|0
1662653700000|2022-09-08 16:15:00|19.2|15.84|19.3|15.94|19.74|16.38|18.79|15.43|0
1662654000000|2022-09-08 16:20:00|19.32|15.96|18.23|16.49|19.5|16.59|18.15|15.13|0
1662654300000|2022-09-08 16:25:00|18.31|16.57|18.74|16.96|18.93|17.13|18.02|16.3|0
1662654600000|2022-09-08 16:30:00|18.77|16.98|20.52|17.16|20.52|18.18|18.58|16.81|0
1662654900000|2022-09-08 16:35:00|20.54|17.18|20.34|16.98|20.68|17.32|20.16|16.8|0
1662655200000|2022-09-08 16:40:00|20.32|16.96|21.44|18.08|21.59|18.23|20.1|16.74|0
1662655500000|2022-09-08 16:45:00|21.5|18.14|21.3|17.94|21.5|18.14|21.05|17.69|0
1662655800000|2022-09-08 16:50:00|21.28|17.92|20.93|18.94|21.32|19.29|20.52|17.92|0
1662656100000|2022-09-08 16:55:00|20.9|18.91|20.72|18.75|21.08|19.07|20.69|18.72|0
1662656400000|2022-09-08 17:00:00|20.69|18.72|20.99|17.63|20.99|18.96|19.99|17.44|0
1662656700000|2022-09-08 17:05:00|21.02|17.66|20.79|17.43|21.13|17.77|20.33|16.97|0
1662657000000|2022-09-08 17:10:00|20.9|17.54|21.94|18.58|22.17|18.81|20.9|17.54|0
1662657300000|2022-09-08 17:15:00|22|18.64|21.8|18.44|22.09|18.73|21.62|18.26|0
1662657600000|2022-09-08 17:20:00|21.83|18.47|21.04|19.04|22.15|19.04|21.04|18.19|0
1662657900000|2022-09-08 17:25:00|20.95|18.95|20.95|18.95|21.34|19.31|20.56|18.6|0
1662658200000|2022-09-08 17:30:00|20.98|18.98|20.86|18.87|21.19|19.17|20.41|18.47|0
1662658500000|2022-09-08 17:35:00|20.83|18.84|21.34|19.31|21.77|19.7|20.77|18.79|0
1662658800000|2022-09-08 17:40:00|21.43|19.39|21.49|19.45|21.6|19.54|21.22|19.2|0
1662659100000|2022-09-08 17:45:00|21.37|19.33|21.58|19.53|21.62|19.56|21.22|19.2|0
1662659400000|2022-09-08 17:50:00|21.61|19.56|21|19|21.64|19.58|21|19|0
1662659700000|2022-09-08 17:55:00|21.06|19.06|20.7|18.73|21.09|19.08|19.82|17.93|0
1662660000000|2022-09-08 18:00:00|20.85|18.86|21.24|19.22|21.24|19.22|20.55|18.59|0
1662660300000|2022-09-08 18:05:00|21.27|19.25|20.91|18.92|21.49|19.44|20.67|18.7|0
1662660600000|2022-09-08 18:10:00|20.97|18.97|20.76|18.78|21.21|19.19|20.73|18.75|0
1662660900000|2022-09-08 18:15:00|20.73|18.75|21.24|19.22|21.39|19.35|20.46|18.51|0
1662661200000|2022-09-08 18:20:00|21.18|19.16|21.15|19.13|21.33|19.3|20.96|18.97|0
1662661500000|2022-09-08 18:25:00|21.21|19.19|21.08|19.08|21.42|19.38|20.95|18.95|0
1662661800000|2022-09-08 18:30:00|21.11|19.1|21.96|19.86|21.96|19.86|21.08|19.08|0
1662662100000|2022-09-08 18:35:00|21.99|19.89|21.95|19.86|22.05|19.95|21.61|19.55|0
1662662400000|2022-09-08 18:40:00|21.98|19.89|21.71|18.35|22.05|19.95|20.29|17.7|0
1662662700000|2022-09-08 18:45:00|21.65|18.29|22.21|18.85|22.39|19.03|21.06|17.7|0
1662663000000|2022-09-08 18:50:00|22.3|18.94|21.96|19.86|22.3|20.01|21.16|18.68|0
1662663300000|2022-09-08 18:55:00|21.89|19.81|21.46|19.42|21.92|19.84|21.25|19.23|0
1662663600000|2022-09-08 19:00:00|21.49|19.45|21.13|19.12|21.89|19.81|20.65|18.69|0
1662663900000|2022-09-08 19:05:00|21.16|19.14|21.22|19.2|21.58|19.53|21.01|19.01|0
1662664200000|2022-09-08 19:10:00|21.19|19.17|21.39|19.35|21.48|19.43|20.72|18.75|0
1662664500000|2022-09-08 19:15:00|21.42|19.38|21.57|19.51|21.66|19.6|21.2|19.18|0
1662664800000|2022-09-08 19:20:00|21.54|19.49|21.9|19.82|22.06|19.96|21.44|19.4|0
1662665100000|2022-09-08 19:25:00|21.94|19.85|21.63|19.57|22|19.9|21.53|19.48|0
1662665400000|2022-09-08 19:30:00|21.66|19.59|21.44|19.4|22.09|19.99|21.35|19.32|0
1662665700000|2022-09-08 19:35:00|21.41|19.37|21.53|19.48|21.65|19.59|21.17|19.15|0
1662666000000|2022-09-08 19:40:00|21.5|19.45|20.75|18.77|21.62|19.56|20.66|18.69|0
1662666300000|2022-09-08 19:45:00|20.72|18.74|20.62|18.66|21.5|19.45|20.56|18.6|0
1662666600000|2022-09-08 19:50:00|20.86|18.87|22.27|20.15|22.27|20.15|20.86|18.87|0
1662666900000|2022-09-08 19:55:00|22.18|20.07|22.65|20.5|22.78|20.61|22.05|19.95|0
1662667200000|2022-09-08 20:00:00|22.75|20.58|22.18|20.07|23.36|21.13|22.08|19.98|0
1662667500000|2022-09-08 20:05:00|22.21|20.09|22.18|20.06|22.3|20.18|22.11|20.01|0
1662667800000|2022-09-08 20:10:00|22.14|20.04|22.27|20.15|22.4|20.26|22.11|20.01|0
1662668100000|2022-09-08 20:15:00|22.4|20.26|22.46|20.32|22.46|20.32|22.33|20.21|0
1662668400000|2022-09-08 20:20:00|22.47|20.33|22.33|20.2|22.47|20.33|22.33|20.2|0
1662668700000|2022-09-08 20:25:00|22.27|20.15|22.3|20.17|22.33|20.2|22.27|20.15|0
1662669000000|2022-09-08 20:30:00|22.33|20.2|22.26|20.14|22.33|20.2|22.26|20.14|0
1662669300000|2022-09-08 20:35:00|22.3|20.17|22.26|20.14|22.3|20.17|22.26|20.14|0
1662669600000|2022-09-08 20:40:00|22.29|20.17|23.04|20.85|23.04|20.85|22.29|20.17|0
1662669900000|2022-09-08 20:45:00|23.07|20.84|23.04|20.84|23.1|20.9|23.04|20.84|0
1662670200000|2022-09-08 20:50:00|23.07|20.87|23.07|20.87|23.1|20.9|23.04|20.84|0
1662670500000|2022-09-08 20:55:00|23.04|20.84|23.02|20.83|23.13|20.93|23.02|20.83|0
1662670800000|2022-09-08 21:00:00|23.03|20.84|23.05|20.86|23.08|20.88|23|20.81|0
1662671100000|2022-09-08 21:05:00|23.04|20.85|23.07|20.88|23.07|20.88|23.04|20.85|0
1662671400000|2022-09-08 21:10:00|23.05|20.87|23.05|20.85|23.07|20.87|23.05|20.85|0
1662671700000|2022-09-08 21:15:00|23.07|20.87|23.03|20.84|23.07|20.87|23|20.81|0
1662672000000|2022-09-08 21:20:00|23.04|20.85|23.08|20.88|23.08|20.89|23.01|20.82|0
1662672300000|2022-09-08 21:25:00|23.02|20.83|23.07|20.87|23.11|20.91|23.02|20.82|0
1662672600000|2022-09-08 21:30:00|22.99|20.8|23.05|20.85|23.07|20.87|22.99|20.8|0
1662672900000|2022-09-08 21:35:00|23.04|20.83|22.97|20.79|23.04|20.83|22.97|20.79|0
1662673200000|2022-09-08 21:40:00|22.96|20.77|22.97|20.78|22.97|20.78|22.96|20.77|0
1662673500000|2022-09-08 21:45:00|22.96|20.79|22.99|20.8|23.01|20.82|22.95|20.77|0
1662673800000|2022-09-08 21:50:00|23|20.81|22.99|20.8|23.01|20.82|22.95|20.77|0
1662674100000|2022-09-08 21:55:00|23.01|20.82|23|20.81|23.01|20.82|22.97|20.79|0
1662674400000|2022-09-08 22:00:00|23.07|20.87|22.81|20.63|23.1|20.9|22.77|20.61|0
1662674700000|2022-09-08 22:05:00|22.79|20.62|22.79|20.62|22.82|20.65|22.77|20.6|0
1662675000000|2022-09-08 22:10:00|22.8|20.63|22.79|20.62|22.82|20.65|22.76|20.59|0
1662675300000|2022-09-08 22:15:00|22.76|20.59|22.56|20.41|22.79|20.62|22.56|20.41|0
1662675600000|2022-09-08 22:20:00|22.55|20.4|22.53|20.38|22.63|20.47|22.53|20.38|0
1662675900000|2022-09-08 22:25:00|22.56|20.41|22.48|20.34|22.59|20.44|22.46|20.32|0
1662676200000|2022-09-08 22:30:00|22.5|20.35|22.59|20.44|22.62|20.47|22.45|20.31|0
1662676500000|2022-09-08 22:35:00|22.56|20.41|22.78|20.61|22.78|20.61|22.56|20.41|0
1662676800000|2022-09-08 22:40:00|22.75|20.58|22.62|20.46|22.78|20.61|22.59|20.44|0
1662677100000|2022-09-08 22:45:00|22.65|20.49|22.65|20.49|22.72|20.55|22.65|20.49|0
1662677400000|2022-09-08 22:50:00|22.63|20.48|22.62|20.46|22.65|20.49|22.62|20.46|0
1662677700000|2022-09-08 22:55:00|22.65|20.49|22.78|20.61|22.78|20.61|22.65|20.49|0
1662678000000|2022-09-08 23:00:00|22.81|20.64|22.92|20.74|22.94|20.75|22.81|20.64|0
1662678300000|2022-09-08 23:05:00|22.87|20.69|22.87|20.69|22.95|20.76|22.84|20.66|0
1662678600000|2022-09-08 23:10:00|22.85|20.68|22.93|20.75|22.97|20.78|22.84|20.66|0
1662678900000|2022-09-08 23:15:00|22.96|20.78|23|20.81|23|20.81|22.95|20.76|0
1662679200000|2022-09-08 23:20:00|23.03|20.84|23.19|20.98|23.19|20.98|23.03|20.83|0
1662679500000|2022-09-08 23:25:00|23.16|20.95|23.19|20.98|23.19|20.98|23.16|20.95|0
1662679800000|2022-09-08 23:30:00|23.16|20.95|23.06|20.86|23.19|20.98|22.96|20.77|0
1662680100000|2022-09-08 23:35:00|23.04|20.85|23.02|20.83|23.09|20.89|22.93|20.74|0
1662680400000|2022-09-08 23:40:00|23.06|20.86|22.89|20.71|23.06|20.86|22.89|20.71|0
1662680700000|2022-09-08 23:45:00|22.92|20.74|23.02|20.83|23.02|20.83|22.89|20.71|0
1662681000000|2022-09-08 23:50:00|23.08|20.89|23.08|20.89|23.18|20.97|22.99|20.8|0
1662681300000|2022-09-08 23:55:00|23.05|20.88|22.86|20.68|23.05|20.88|22.86|20.68|0
1662681600000|2022-09-09 00:00:00|22.89|20.71|22.85|20.68|23.15|20.94|22.79|20.62|0
1662681900000|2022-09-09 00:05:00|22.82|20.65|23.08|20.88|23.18|20.97|22.79|20.62|0
1662682200000|2022-09-09 00:10:00|23.09|20.9|23.5|21.27|23.5|21.27|23.08|20.88|0
1662682500000|2022-09-09 00:15:00|23.54|21.3|23.63|21.38|23.8|21.53|23.4|21.18|0
1662682800000|2022-09-09 00:20:00|23.6|21.35|23.5|21.26|23.63|21.38|23.47|21.23|0
1662683100000|2022-09-09 00:25:00|23.53|21.29|23.7|21.44|23.7|21.44|23.4|21.17|0
1662683400000|2022-09-09 00:30:00|23.66|21.41|24.13|21.83|24.2|21.89|23.66|21.41|0
1662683700000|2022-09-09 00:35:00|24.17|21.86|24.16|21.86|24.23|21.92|24.1|21.8|0
1662684000000|2022-09-09 00:40:00|24.2|21.89|24.26|21.95|24.33|22.01|24.16|21.86|0
1662684300000|2022-09-09 00:45:00|24.3|21.98|24.23|21.92|24.33|22.01|24.16|21.86|0
1662684600000|2022-09-09 00:50:00|24.19|21.89|24.33|22.01|24.4|22.07|23.87|21.59|0
1662684900000|2022-09-09 00:55:00|24.28|21.97|24.02|21.74|24.29|21.98|23.96|21.67|0
1662685200000|2022-09-09 01:00:00|23.99|21.71|23.79|21.52|24.09|21.8|23.75|21.49|0
1662685500000|2022-09-09 01:05:00|23.72|21.46|23.89|21.61|23.99|21.7|23.67|21.42|0
1662685800000|2022-09-09 01:10:00|23.92|21.64|23.79|21.52|23.94|21.66|23.77|21.5|0
1662686100000|2022-09-09 01:15:00|23.78|21.53|23.98|21.7|23.98|21.7|23.72|21.46|0
1662686400000|2022-09-09 01:20:00|24.08|21.79|23.78|21.52|24.08|21.79|23.78|21.52|0
1662686700000|2022-09-09 01:25:00|23.75|21.49|23.55|21.31|23.78|21.52|23.55|21.31|0
1662687000000|2022-09-09 01:30:00|23.52|21.28|23.15|20.95|23.55|21.31|23.15|20.95|0
1662687300000|2022-09-09 01:35:00|23.19|20.98|23.22|21.01|23.32|21.1|23.17|20.96|0
1662687600000|2022-09-09 01:40:00|23.18|20.98|23.45|21.21|23.54|21.3|23.18|20.98|0
1662687900000|2022-09-09 01:45:00|23.46|21.23|23.54|21.3|23.54|21.3|23.38|21.15|0
1662688200000|2022-09-09 01:50:00|23.58|21.33|23.57|21.33|23.74|21.48|23.54|21.3|0
1662688500000|2022-09-09 01:55:00|23.61|21.36|23.44|21.21|23.64|21.39|23.41|21.18|0
1662688800000|2022-09-09 02:00:00|23.47|21.24|23.64|21.39|23.67|21.42|23.47|21.24|0
1662689100000|2022-09-09 02:05:00|23.6|21.36|23.57|21.33|23.7|21.45|23.55|21.31|0
1662689400000|2022-09-09 02:10:00|23.64|21.39|23.83|21.56|23.9|21.63|23.64|21.39|0
1662689700000|2022-09-09 02:15:00|23.87|21.59|23.77|21.5|23.9|21.62|23.73|21.47|0
1662690000000|2022-09-09 02:20:00|23.8|21.53|23.9|21.62|23.93|21.65|23.77|21.5|0
1662690300000|2022-09-09 02:25:00|23.88|21.61|24.06|21.77|24.07|21.77|23.88|21.61|0
1662690600000|2022-09-09 02:30:00|24.1|21.8|24.16|21.86|24.3|21.99|24.08|21.79|0
1662690900000|2022-09-09 02:35:00|24.13|21.83|24.03|21.74|24.16|21.86|23.93|21.65|0
1662691200000|2022-09-09 02:40:00|23.99|21.71|24.03|21.74|24.09|21.8|23.96|21.68|0
1662691500000|2022-09-09 02:45:00|24.06|21.77|23.69|21.43|24.06|21.77|23.66|21.41|0
1662691800000|2022-09-09 02:50:00|23.72|21.47|23.72|21.46|23.82|21.56|23.71|21.45|0
1662692100000|2022-09-09 02:55:00|23.76|21.49|23.75|21.49|23.82|21.55|23.72|21.46|0
1662692400000|2022-09-09 03:00:00|23.79|21.52|23.84|21.57|23.85|21.58|23.69|21.43|0
1662692700000|2022-09-09 03:05:00|23.85|21.58|23.65|21.4|23.85|21.58|23.62|21.37|0
1662693000000|2022-09-09 03:10:00|23.69|21.43|23.68|21.43|23.82|21.55|23.65|21.4|0
1662693300000|2022-09-09 03:15:00|23.72|21.46|23.82|21.55|23.82|21.55|23.68|21.43|0
1662693600000|2022-09-09 03:20:00|23.85|21.58|23.85|21.58|23.92|21.64|23.78|21.52|0
1662693900000|2022-09-09 03:25:00|23.88|21.61|24.15|21.85|24.15|21.85|23.85|21.58|0
1662694200000|2022-09-09 03:30:00|24.11|21.82|23.91|21.63|24.15|21.85|23.88|21.6|0
1662694500000|2022-09-09 03:35:00|23.98|21.7|23.94|21.66|23.98|21.7|23.88|21.6|0
1662694800000|2022-09-09 03:40:00|23.98|21.69|24.08|21.78|24.11|21.81|23.98|21.69|0
1662695100000|2022-09-09 03:45:00|24.06|21.77|23.84|21.57|24.08|21.78|23.84|21.57|0
1662695400000|2022-09-09 03:50:00|23.87|21.6|23.94|21.66|24.01|21.72|23.84|21.57|0
1662695700000|2022-09-09 03:55:00|23.97|21.69|24.07|21.78|24.11|21.81|23.97|21.69|0
1662696000000|2022-09-09 04:00:00|24.11|21.81|24.14|21.84|24.24|21.93|24.07|21.78|0
1662696300000|2022-09-09 04:05:00|24.17|21.87|24.24|21.93|24.34|22.02|24.17|21.87|0
1662696600000|2022-09-09 04:10:00|24.27|21.96|24.37|22.05|24.41|22.08|24.2|21.9|0
1662696900000|2022-09-09 04:15:00|24.34|22.02|24.27|21.96|24.37|22.05|24.27|21.96|0
1662697200000|2022-09-09 04:20:00|24.23|21.93|24.23|21.93|24.3|21.99|24.2|21.9|0
1662697500000|2022-09-09 04:25:00|24.25|21.94|24.27|21.96|24.3|21.99|24.13|21.83|0
1662697800000|2022-09-09 04:30:00|24.23|21.92|24.33|22.02|24.33|22.02|24.2|21.89|0
1662698100000|2022-09-09 04:35:00|24.37|22.05|24.54|22.2|24.54|22.2|24.33|22.01|0
1662698400000|2022-09-09 04:40:00|24.52|22.18|24.53|22.2|24.57|22.23|24.47|22.14|0
1662698700000|2022-09-09 04:45:00|24.55|22.21|24.91|22.54|24.98|22.6|24.53|22.2|0
1662699000000|2022-09-09 04:50:00|24.88|22.51|24.91|22.54|24.94|22.57|24.84|22.47|0
1662699300000|2022-09-09 04:55:00|24.87|22.51|24.8|22.44|24.91|22.54|24.8|22.44|0
1662699600000|2022-09-09 05:00:00|24.84|22.47|24.7|22.35|24.87|22.5|24.6|22.25|0
1662699900000|2022-09-09 05:05:00|24.73|22.38|24.36|22.04|24.75|22.39|24.36|22.04|0
1662700200000|2022-09-09 05:10:00|24.39|22.07|24.42|22.1|24.46|22.13|24.32|22.01|0
1662700500000|2022-09-09 05:15:00|24.39|22.07|24.49|22.16|24.59|22.25|24.39|22.07|0
1662700800000|2022-09-09 05:20:00|24.46|22.13|24.42|22.09|24.49|22.16|24.32|22|0
1662701100000|2022-09-09 05:25:00|24.44|22.11|24.55|22.22|24.62|22.28|24.42|22.09|0
1662701400000|2022-09-09 05:30:00|24.59|22.25|24.18|21.88|24.69|22.34|24.11|21.82|0
1662701700000|2022-09-09 05:35:00|24.2|21.89|24.11|21.81|24.2|21.89|24.04|21.75|0
1662702000000|2022-09-09 05:40:00|24.14|21.84|24.28|21.97|24.38|22.06|24.14|21.84|0
1662702300000|2022-09-09 05:45:00|24.35|22.03|24.34|22.03|24.38|22.06|24.18|21.87|0
1662702600000|2022-09-09 05:50:00|24.31|22|24.11|21.81|24.34|22.03|24.07|21.78|0
1662702900000|2022-09-09 05:55:00|24.14|21.84|24.21|21.9|24.24|21.93|24|21.72|0
1662703200000|2022-09-09 06:00:00|24.1|21.81|23.54|21.29|24.14|21.84|23.5|21.26|0
1662703500000|2022-09-09 06:05:00|23.57|21.32|23.53|21.29|23.6|21.35|23.47|21.23|0
1662703800000|2022-09-09 06:10:00|23.47|21.23|23.57|21.32|23.63|21.38|23.47|21.23|0
1662704100000|2022-09-09 06:15:00|23.58|21.34|24.06|21.76|24.12|21.83|23.58|21.34|0
1662704400000|2022-09-09 06:20:00|24.09|21.79|24.1|21.81|24.22|21.92|24.09|21.79|0
1662704700000|2022-09-09 06:25:00|24.09|21.79|23.85|21.58|24.17|21.87|23.85|21.58|0
1662705000000|2022-09-09 06:30:00|23.92|21.64|23.55|21.31|23.95|21.67|23.52|21.28|0
1662705300000|2022-09-09 06:35:00|23.52|21.28|23.8|21.53|23.82|21.55|23.45|21.22|0
1662705600000|2022-09-09 06:40:00|23.72|21.46|23.75|21.49|23.75|21.49|23.6|21.35|0
1662705900000|2022-09-09 06:45:00|23.71|21.46|23.95|21.67|23.98|21.7|23.71|21.46|0
1662706200000|2022-09-09 06:50:00|23.88|21.61|23.94|21.66|24.01|21.73|23.88|21.61|0
1662706500000|2022-09-09 06:55:00|23.98|21.69|24.14|21.84|24.31|22|23.94|21.66|0
1662706800000|2022-09-09 07:00:00|24.08|21.78|24.72|22.37|24.75|22.4|24.06|21.77|0
1662707100000|2022-09-09 07:05:00|24.75|22.4|25.58|22.22|26.25|23.4|24.75|22.22|0
1662707400000|2022-09-09 07:10:00|25.61|22.25|25.6|23.2|26.52|23.27|25.27|22.16|0
1662707700000|2022-09-09 07:15:00|25.64|23.24|25.38|22.98|25.74|23.34|25.3|22.9|0
1662708000000|2022-09-09 07:20:00|25.44|23.04|25.47|23.07|25.77|23.37|25.4|23|0
1662708300000|2022-09-09 07:25:00|25.5|23.1|26.14|23.74|26.18|23.78|25.5|23.1|0
1662708600000|2022-09-09 07:30:00|26.11|23.71|25.26|22.86|26.21|23.81|25.26|22.86|0
1662708900000|2022-09-09 07:35:00|25.28|22.88|25.14|22.75|25.33|22.93|24.95|22.58|0
1662709200000|2022-09-09 07:40:00|25.09|22.7|24.85|22.48|25.19|22.8|24.78|22.42|0
1662709500000|2022-09-09 07:45:00|24.88|22.51|25.05|22.67|25.19|22.79|24.85|22.48|0
1662709800000|2022-09-09 07:50:00|24.98|22.6|24.74|22.38|25.12|22.73|24.57|22.23|0
1662710100000|2022-09-09 07:55:00|24.71|22.35|24.98|22.6|25.09|22.7|24.65|22.31|0
1662710400000|2022-09-09 08:00:00|25|22.62|25.01|22.63|25.05|22.66|24.7|22.35|0
1662710700000|2022-09-09 08:05:00|24.98|22.6|25.32|22.92|25.32|22.92|24.98|22.6|0
1662711000000|2022-09-09 08:10:00|25.29|22.89|25.52|23.12|25.62|23.22|25.2|22.8|0
1662711300000|2022-09-09 08:15:00|25.55|23.15|26.25|23.85|26.34|23.94|25.55|23.15|0
1662711600000|2022-09-09 08:20:00|26.3|23.9|26.37|23.97|26.47|24.07|26.2|23.8|0
1662711900000|2022-09-09 08:25:00|26.33|23.93|26.47|24.07|26.51|24.11|26.3|23.9|0
1662712200000|2022-09-09 08:30:00|26.44|24.04|24.97|22.59|26.7|24.3|24.93|22.56|0
1662712500000|2022-09-09 08:35:00|24.93|22.56|24.69|22.33|25.19|22.79|24.65|22.3|0
1662712800000|2022-09-09 08:40:00|24.58|22.24|25.14|22.74|25.19|22.79|24.48|22.15|0
1662713100000|2022-09-09 08:45:00|25.1|22.71|25.31|22.91|25.34|22.94|25.1|22.71|0
1662713400000|2022-09-09 08:50:00|25.34|22.94|25.34|22.94|25.38|22.98|25.21|22.81|0
1662713700000|2022-09-09 08:55:00|25.37|22.97|25.31|22.91|25.41|23.01|25.25|22.85|0
1662714000000|2022-09-09 09:00:00|25.34|22.94|25.34|22.94|25.41|23.01|25.03|22.64|0
1662714300000|2022-09-09 09:05:00|25.37|22.97|25.24|22.84|25.41|23.01|25.03|22.64|0
1662714600000|2022-09-09 09:10:00|25.22|22.82|25.35|22.95|25.4|23|25.22|22.82|0
1662714900000|2022-09-09 09:15:00|25.34|22.94|25.06|22.67|25.37|22.97|25.06|22.67|0
1662715200000|2022-09-09 09:20:00|25.09|22.7|25.33|22.93|25.4|23|25.09|22.7|0
1662715500000|2022-09-09 09:25:00|25.3|22.9|25.26|22.86|25.33|22.93|25.09|22.7|0
1662715800000|2022-09-09 09:30:00|25.23|22.83|25.19|22.8|25.3|22.9|25.16|22.76|0
1662716100000|2022-09-09 09:35:00|25.18|22.79|25.26|22.86|25.26|22.86|25.05|22.67|0
1662716400000|2022-09-09 09:40:00|25.23|22.83|24.91|22.54|25.4|23|24.91|22.54|0
1662716700000|2022-09-09 09:45:00|24.88|22.51|24.8|22.44|24.98|22.6|24.8|22.44|0
1662717000000|2022-09-09 09:50:00|24.79|22.43|24.63|22.28|24.87|22.51|24.49|22.16|0
1662717300000|2022-09-09 09:55:00|24.61|22.27|25.08|22.69|25.15|22.76|24.61|22.27|0
1662717600000|2022-09-09 10:00:00|25.05|22.66|24.71|22.36|25.12|22.72|24.71|22.36|0
1662717900000|2022-09-09 10:05:00|24.7|22.34|24.52|22.19|24.89|22.52|24.52|22.19|0
1662718200000|2022-09-09 10:10:00|24.57|22.23|24.76|22.4|24.76|22.4|24.57|22.23|0
1662718500000|2022-09-09 10:15:00|24.73|22.37|24.76|22.4|25.11|22.72|24.59|22.25|0
1662718800000|2022-09-09 10:20:00|24.74|22.39|25.14|22.75|25.14|22.75|24.62|22.28|0
1662719100000|2022-09-09 10:25:00|25.11|22.72|25.21|22.81|25.25|22.85|25|22.62|0
1662719400000|2022-09-09 10:30:00|25.18|22.78|25.38|22.98|25.55|23.15|25.11|22.72|0
1662719700000|2022-09-09 10:35:00|25.35|22.95|25.74|23.34|25.79|23.39|25.28|22.88|0
1662720000000|2022-09-09 10:40:00|25.72|23.32|25.85|23.45|25.96|23.56|25.68|23.28|0
1662720300000|2022-09-09 10:45:00|25.89|23.49|25.92|23.52|26.06|23.66|25.85|23.45|0
1662720600000|2022-09-09 10:50:00|25.96|23.56|25.75|23.35|25.96|23.56|25.75|23.35|0
1662720900000|2022-09-09 10:55:00|25.78|23.38|25.68|23.28|25.85|23.45|25.58|23.18|0
1662721200000|2022-09-09 11:00:00|25.61|23.21|25.35|22.95|25.61|23.21|25.2|22.8|0
1662721500000|2022-09-09 11:05:00|25.37|22.97|25.47|23.07|25.51|23.11|25.3|22.9|0
1662721800000|2022-09-09 11:10:00|25.51|23.11|25.4|23|25.51|23.11|25.17|22.77|0
1662722100000|2022-09-09 11:15:00|25.44|23.04|25.33|22.93|25.54|23.14|25.2|22.8|0
1662722400000|2022-09-09 11:20:00|25.3|22.9|25.02|22.64|25.33|22.93|24.99|22.61|0
1662722700000|2022-09-09 11:25:00|24.99|22.61|25.13|22.73|25.2|22.8|24.95|22.57|0
1662723000000|2022-09-09 11:30:00|25.09|22.7|24.7|22.35|25.13|22.73|24.63|22.29|0
1662723300000|2022-09-09 11:35:00|24.69|22.33|25.02|22.63|25.09|22.7|24.69|22.33|0
1662723600000|2022-09-09 11:40:00|24.98|22.6|25.02|22.63|25.09|22.7|24.88|22.51|0
1662723900000|2022-09-09 11:45:00|24.98|22.6|24.98|22.6|25.05|22.66|24.91|22.54|0
1662724200000|2022-09-09 11:50:00|25.01|22.63|24.91|22.54|25.05|22.66|24.84|22.47|0
1662724500000|2022-09-09 11:55:00|24.87|22.5|24.84|22.47|24.91|22.53|24.52|22.19|0
1662724800000|2022-09-09 12:00:00|24.87|22.5|24.63|22.28|24.87|22.5|24.52|22.19|0
1662725100000|2022-09-09 12:05:00|24.59|22.25|24.28|21.97|24.63|22.28|24.28|21.97|0
1662725400000|2022-09-09 12:10:00|24.38|22.06|24.55|22.22|24.62|22.28|24.28|21.97|0
1662725700000|2022-09-09 12:15:00|24.59|22.25|24.8|22.43|24.9|22.53|24.52|22.18|0
1662726000000|2022-09-09 12:20:00|24.83|22.47|24.97|22.59|25.02|22.64|24.69|22.34|0
1662726300000|2022-09-09 12:25:00|24.98|22.6|27.09|24.69|27.4|25|24.98|22.6|0
1662726600000|2022-09-09 12:30:00|27.05|24.65|27.51|25.11|27.55|25.15|26.91|24.51|0
1662726900000|2022-09-09 12:35:00|27.54|25.14|27.69|25.29|27.72|25.32|27.4|25|0
1662727200000|2022-09-09 12:40:00|27.65|25.25|28.19|25.79|28.19|25.79|27.65|25.25|0
1662727500000|2022-09-09 12:45:00|28.22|25.82|28.15|25.75|28.26|25.86|27.92|25.52|0
1662727800000|2022-09-09 12:50:00|28.13|25.73|27.22|24.82|28.19|25.79|27.22|24.82|0
1662728100000|2022-09-09 12:55:00|27.27|24.87|26.96|24.56|27.59|25.19|26.96|24.56|0
1662728400000|2022-09-09 13:00:00|26.97|24.57|26.97|24.57|27.11|24.71|26.87|24.47|0
1662728700000|2022-09-09 13:05:00|27.01|24.61|27.02|24.62|27.08|24.68|26.76|24.36|0
1662729000000|2022-09-09 13:10:00|27.01|24.61|26.9|24.5|27.04|24.64|26.66|24.26|0
1662729300000|2022-09-09 13:15:00|26.93|24.53|26.95|24.55|27.25|24.85|26.88|24.48|0
1662729600000|2022-09-09 13:20:00|26.97|24.57|26.51|24.11|27.18|24.78|26.48|24.08|0
1662729900000|2022-09-09 13:25:00|26.55|24.15|26.07|23.67|26.58|24.18|25.75|23.35|0
1662730200000|2022-09-09 13:30:00|26.17|23.77|27.28|24.88|27.35|24.95|26.17|23.77|0
1662730500000|2022-09-09 13:35:00|27.38|24.98|26.93|24.53|27.63|25.23|26.58|24.18|0
1662730800000|2022-09-09 13:40:00|27.07|24.67|26.41|24.01|27.35|24.95|26.41|24.01|0
1662731100000|2022-09-09 13:45:00|26.34|23.94|26.89|24.49|27.49|25.09|25.69|23.29|0
1662731400000|2022-09-09 13:50:00|26.96|24.56|27.03|24.63|27.2|24.8|26.54|24.14|0
1662731700000|2022-09-09 13:55:00|26.99|24.59|28.16|25.76|28.16|25.76|26.33|23.93|0
1662732000000|2022-09-09 14:00:00|28.27|25.87|29.23|26.83|29.3|26.9|27.98|25.58|0
1662732300000|2022-09-09 14:05:00|29.17|26.77|29.53|27.13|29.57|27.17|28.93|26.53|0
1662732600000|2022-09-09 14:10:00|29.56|27.16|29|26.6|29.56|27.16|28.71|26.31|0
1662732900000|2022-09-09 14:15:00|29.08|26.68|29.8|27.4|30.13|27.73|28.63|26.23|0
1662733200000|2022-09-09 14:20:00|29.89|27.49|29.46|27.06|30.29|27.89|29.38|26.98|0
1662733500000|2022-09-09 14:25:00|29.5|27.1|30.29|27.89|30.44|28.04|29.16|26.76|0
1662733800000|2022-09-09 14:30:00|30.36|27.96|30.67|28.27|30.82|28.42|30.02|27.62|0
1662734100000|2022-09-09 14:35:00|30.75|28.35|30.88|28.48|31.02|28.62|30.25|27.85|0
1662734400000|2022-09-09 14:40:00|30.9|28.5|31.52|29.12|31.8|29.4|30.9|28.5|0
1662734700000|2022-09-09 14:45:00|31.56|29.16|31.68|29.28|31.8|29.4|31.01|28.61|0
1662735000000|2022-09-09 14:50:00|31.72|29.32|31.48|29.08|32|29.6|31.36|28.96|0
1662735300000|2022-09-09 14:55:00|31.52|29.12|31.6|29.2|31.68|29.28|31.05|28.65|0
1662735600000|2022-09-09 15:00:00|31.64|29.24|31.12|28.72|31.95|29.55|30.62|28.22|0
1662735900000|2022-09-09 15:05:00|31.08|28.68|30.84|28.44|32.14|29.74|30.72|28.32|0
1662736200000|2022-09-09 15:10:00|30.8|28.4|30.95|28.55|30.99|28.59|30.38|27.98|0
1662736500000|2022-09-09 15:15:00|31.07|28.67|30.41|28.01|31.46|29.06|30.34|27.94|0
1662736800000|2022-09-09 15:20:00|30.37|27.97|30.56|28.16|30.6|28.2|29.94|27.54|0
1662737100000|2022-09-09 15:25:00|30.6|28.2|31.03|28.63|31.18|28.78|30.56|28.16|0
1662737400000|2022-09-09 15:30:00|31.07|28.67|30.21|27.81|31.07|28.67|29.83|27.43|0
1662737700000|2022-09-09 15:35:00|30.29|27.89|31.14|28.74|31.14|28.74|30.14|27.74|0
1662738000000|2022-09-09 15:40:00|31.18|28.78|30.87|28.47|31.38|28.98|30.63|28.23|0
1662738300000|2022-09-09 15:45:00|30.83|28.43|30.56|28.16|31.02|28.62|30.48|28.08|0
1662738600000|2022-09-09 15:50:00|30.61|28.21|30.21|27.81|30.61|28.21|29.94|27.54|0
1662738900000|2022-09-09 15:55:00|30.25|27.85|30.71|28.31|30.71|28.31|30.02|27.62|0
1662739200000|2022-09-09 16:00:00|30.36|27.96|29.3|26.9|30.82|28.42|29.15|26.75|0
1662739500000|2022-09-09 16:05:00|29.37|26.97|29.86|27.46|29.86|27.46|29.15|26.75|0
1662739800000|2022-09-09 16:10:00|29.9|27.5|29.97|27.57|30.24|27.84|29.75|27.35|0
1662740100000|2022-09-09 16:15:00|29.94|27.54|29.82|27.42|29.97|27.57|29.15|26.75|0
1662740400000|2022-09-09 16:20:00|29.74|27.34|28.88|26.48|29.74|27.34|28.7|26.3|0
1662740700000|2022-09-09 16:25:00|28.92|26.52|29.33|26.93|29.61|27.21|28.85|26.45|0
1662741000000|2022-09-09 16:30:00|29.37|26.97|29.85|27.45|29.93|27.53|28.99|26.59|0
1662741300000|2022-09-09 16:35:00|29.78|27.38|30|27.6|30.39|27.99|29.7|27.3|0
1662741600000|2022-09-09 16:40:00|30.04|27.64|30.12|27.72|30.46|28.06|30|27.6|0
1662741900000|2022-09-09 16:45:00|30.08|27.68|30.15|27.75|30.31|27.91|29.7|27.3|0
1662742200000|2022-09-09 16:50:00|30.23|27.83|30.42|28.02|30.61|28.21|30.11|27.71|0
1662742500000|2022-09-09 16:55:00|30.46|28.06|30.65|28.25|30.71|28.31|30.3|27.9|0
1662742800000|2022-09-09 17:00:00|30.69|28.29|30.42|28.02|30.69|28.29|29.92|27.52|0
1662743100000|2022-09-09 17:05:00|30.45|28.05|30.88|28.48|30.88|28.48|30.42|28.02|0
1662743400000|2022-09-09 17:10:00|30.84|28.44|31.27|28.87|31.27|28.87|30.76|28.36|0
1662743700000|2022-09-09 17:15:00|31.23|28.83|31.35|28.95|31.63|29.23|31.19|28.79|0
1662744000000|2022-09-09 17:20:00|31.31|28.91|31.23|28.83|31.51|29.11|31.07|28.67|0
1662744300000|2022-09-09 17:25:00|31.27|28.87|31.15|28.75|31.51|29.11|31.15|28.75|0
1662744600000|2022-09-09 17:30:00|31.19|28.79|31.58|29.18|31.74|29.34|31.19|28.79|0
1662744900000|2022-09-09 17:35:00|31.62|29.22|31.94|29.54|31.94|29.54|31.54|29.14|0
1662745200000|2022-09-09 17:40:00|31.9|29.5|31.1|28.7|31.9|29.5|31.1|28.7|0
1662745500000|2022-09-09 17:45:00|31.14|28.74|31.5|29.1|31.5|29.1|30.87|28.47|0
1662745800000|2022-09-09 17:50:00|31.54|29.14|31.46|29.06|31.58|29.18|31.1|28.7|0
1662746100000|2022-09-09 17:55:00|31.42|29.02|31.57|29.17|31.61|29.21|31.26|28.86|0
1662746400000|2022-09-09 18:00:00|31.53|29.13|30.98|28.58|31.53|29.13|30.67|28.27|0
1662746700000|2022-09-09 18:05:00|30.94|28.54|31.1|28.7|31.37|28.97|30.75|28.35|0
1662747000000|2022-09-09 18:10:00|31.14|28.74|31.73|29.33|31.77|29.37|30.82|28.42|0
1662747300000|2022-09-09 18:15:00|31.69|29.29|31.77|29.37|31.93|29.53|31.61|29.21|0
1662747600000|2022-09-09 18:20:00|31.73|29.33|32.01|29.61|32.09|29.69|31.69|29.29|0
1662747900000|2022-09-09 18:25:00|31.97|29.57|32.08|29.68|32.12|29.72|31.56|29.16|0
1662748200000|2022-09-09 18:30:00|32.12|29.72|31.52|29.12|32.16|29.76|31.4|29|0
1662748500000|2022-09-09 18:35:00|31.56|29.16|31.84|29.44|32.04|29.64|31.28|28.88|0
1662748800000|2022-09-09 18:40:00|31.8|29.4|31.28|28.88|32.07|29.67|30.46|28.06|0
1662749100000|2022-09-09 18:45:00|31.32|28.92|30.96|28.56|31.44|29.04|30.96|28.56|0
1662749400000|2022-09-09 18:50:00|31|28.6|30.88|28.48|31.08|28.68|30.61|28.21|0
1662749700000|2022-09-09 18:55:00|30.92|28.52|31.47|29.07|31.59|29.19|30.88|28.48|0
1662750000000|2022-09-09 19:00:00|31.51|29.11|32.03|29.63|32.11|29.71|31.28|28.88|0
1662750300000|2022-09-09 19:05:00|32.07|29.67|31.75|29.35|32.13|29.73|31.55|29.15|0
1662750600000|2022-09-09 19:10:00|31.79|29.39|32.39|29.99|32.44|30.04|31.67|29.27|0
1662750900000|2022-09-09 19:15:00|32.35|29.95|32.35|29.95|32.39|29.99|32.03|29.63|0
1662751200000|2022-09-09 19:20:00|32.39|29.99|31.99|29.59|32.39|29.99|31.87|29.47|0
1662751500000|2022-09-09 19:25:00|32.03|29.63|32.06|29.66|32.35|29.95|31.82|29.42|0
1662751800000|2022-09-09 19:30:00|32.02|29.62|32.14|29.74|32.19|29.79|31.82|29.42|0
1662752100000|2022-09-09 19:35:00|32.18|29.78|31.82|29.42|32.18|29.78|31.62|29.22|0
1662752400000|2022-09-09 19:40:00|31.78|29.38|32.57|30.17|32.67|30.27|31.74|29.34|0
1662752700000|2022-09-09 19:45:00|32.43|30.03|32.62|30.22|33.07|30.67|32.22|29.82|0
1662753000000|2022-09-09 19:50:00|32.42|30.02|32.45|30.05|32.62|30.22|31.65|29.25|0
1662753300000|2022-09-09 19:55:00|32.17|29.77|31.49|29.09|32.25|29.85|31.49|29.09|0
1662753600000|2022-09-09 20:00:00|31.29|28.89|31.17|28.77|31.37|28.97|31.17|28.77|0
1662753900000|2022-09-09 20:05:00|31.21|28.81|31.13|28.73|31.25|28.85|30.92|28.52|0
1662754200000|2022-09-09 20:10:00|31.09|28.69|31.17|28.77|31.29|28.89|31.09|28.69|0